1580774400000|2020-02-04 00:00:00|13705.3|13699.3|13719.2|13716.2|13722.7|13717.5|13700.7|13697.7|2649
1580778000000|2020-02-04 01:00:00|13719.4|13716.4|13710.8|13707.8|13732.5|13727.9|13709.3|13705.2|4848
1580781600000|2020-02-04 02:00:00|13710.9|13707.9|13713.6|13710.6|13721.6|13717.3|13709.5|13705.5|3527
1580785200000|2020-02-04 03:00:00|13713.7|13710.7|13709.9|13706.9|13715.4|13712.4|13708.2|13703.9|3237
1580788800000|2020-02-04 04:00:00|13710|13707|13709.6|13706.6|13711.7|13707.9|13708.2|13704.6|2137
1580792400000|2020-02-04 05:00:00|13709.5|13706.5|13716|13713|13718.7|13714.9|13709.4|13705.5|2872
1580796000000|2020-02-04 06:00:00|13716.1|13713.1|13715.1|13712.1|13721.2|13718.2|13710.9|13707.1|2823
1580799600000|2020-02-04 07:00:00|13715|13712|13720.1|13717.1|13721.4|13717.9|13708.7|13705.4|3616
1580803200000|2020-02-04 08:00:00|13720.2|13717.2|13706.9|13703.9|13722.3|13719.3|13704.5|13700.6|3966
1580806800000|2020-02-04 09:00:00|13707|13704|13705.6|13702.6|13709.1|13705.8|13704.3|13701.3|3093
1580810400000|2020-02-04 10:00:00|13705.7|13702.7|13716.2|13713.2|13718.5|13715.5|13705.2|13702.2|2861
1580814000000|2020-02-04 11:00:00|13716.3|13713.3|13713.3|13710.3|13723.9|13720.7|13713.2|13709.4|2424
1580817600000|2020-02-04 12:00:00|13713.4|13710.4|13705.2|13702.2|13713.5|13710.5|13704.9|13700.9|2414
1580821200000|2020-02-04 13:00:00|13705.3|13702.3|13708.1|13705.1|13710.2|13707.2|13704.4|13701.4|3255
1580824800000|2020-02-04 14:00:00|13708|13705|13705.5|13699.5|13708.1|13705.1|13703.1|13698.4|3080
1580828400000|2020-02-04 15:00:00|13705.4|13699.4|13705.9|13702.9|13707.8|13704|13702.6|13698.9|3124
1580832000000|2020-02-04 16:00:00|13706|13703|13701.6|13698.6|13708.7|13704.8|13700.3|13696.3|2642
1580835600000|2020-02-04 17:00:00|13701.7|13698.7|13701.8|13698.8|13704|13700.1|13700.4|13696.6|2794
1580839200000|2020-02-04 18:00:00|13701.7|13698.7|13701.8|13698.8|13704|13699.9|13701.1|13697.3|1121
1580842800000|2020-02-04 19:00:00|13701.7|13698.7|13701.9|13698.9|13703.9|13699.4|13701.5|13697.3|1089
1580846400000|2020-02-04 20:00:00|13701.8|13698.8|13701.9|13698.9|13704.2|13699.7|13701.5|13696.8|1262
1580850000000|2020-02-04 21:00:00|13703.3|13697.3|13703.8|13697.8|13704.6|13699.1|13701.1|13696.4|954
1580853600000|2020-02-04 22:00:00|13704.5|13698.5|13705.7|13699.7|13720.8|13705|13704.5|13696.7|1050
1580857200000|2020-02-04 23:00:00|13705.9|13699.9|13717.3|13714.3|13720.1|13715.5|13705.3|13699.3|1680
1580860800000|2020-02-05 00:00:00|13718.9|13712.9|13724.9|13721.9|13731.9|13728.6|13707.7|13703.6|3272
1580864400000|2020-02-05 01:00:00|13724.8|13721.8|13722|13719|13744.1|13738.9|13721.3|13717.7|4449
1580868000000|2020-02-05 02:00:00|13722.1|13719.1|13807.7|13804.7|13826.9|13821|13722|13719|6163
1580871600000|2020-02-05 03:00:00|13807.6|13804.6|13807.7|13804.7|13812.5|13808.4|13805.7|13802.3|2326
1580875200000|2020-02-05 04:00:00|13807.6|13804.6|13810.9|13807.9|13813|13808.4|13807|13802.7|1347
1580878800000|2020-02-05 05:00:00|13811|13808|13820.6|13817.6|13822|13818.4|13808.9|13804.4|2171
1580882400000|2020-02-05 06:00:00|13820.5|13817.5|13809.8|13803.8|13823.6|13819.3|13807.8|13803|3005
1580886000000|2020-02-05 07:00:00|13809.9|13803.9|13810|13807|13812.5|13809.5|13806.1|13802.2|2830
1580889600000|2020-02-05 08:00:00|13810.1|13807.1|13811.7|13808.7|13816.7|13812.4|13802.7|13798.4|4278
1580893200000|2020-02-05 09:00:00|13811.9|13808.9|13803.5|13797.5|13816.2|13811.7|13801.3|13796.6|4545
1580896800000|2020-02-05 10:00:00|13803.6|13797.6|13805.7|13802.7|13809.4|13806.4|13801.8|13797.4|2745
1580900400000|2020-02-05 11:00:00|13805.6|13802.6|13808.8|13805.8|13814.4|13811.3|13792.9|13788.4|3956
1580904000000|2020-02-05 12:00:00|13808.7|13805.7|13796|13793|13810.2|13806.9|13793.4|13789|3125
1580907600000|2020-02-05 13:00:00|13796.1|13793.1|13793.1|13790.1|13798.4|13794|13792.5|13788.4|3413
1580911200000|2020-02-05 14:00:00|13793.2|13790.2|13811|13802.8|13816.2|13811.8|13793.2|13788.9|4446
1580914800000|2020-02-05 15:00:00|13812.2|13795.1|13822.6|13819.6|13827.3|13823.4|13801.7|13788.9|5589
1580918400000|2020-02-05 16:00:00|13822.5|13819.5|13816.3|13813.3|13824.4|13820|13812.1|13807.9|3477
1580922000000|2020-02-05 17:00:00|13816.5|13813.5|13819.1|13813.1|13820|13815.4|13814.5|13810|1958
1580925600000|2020-02-05 18:00:00|13819|13813|13819.3|13813.3|13822.3|13817.8|13816.8|13812.2|1678
1580929200000|2020-02-05 19:00:00|13819.4|13813.4|13818.4|13812.4|13822.3|13817.2|13816.5|13811.2|1576
1580932800000|2020-02-05 20:00:00|13818.3|13812.3|13815.8|13809.8|13818.8|13813.8|13815|13809.6|1600
1580936400000|2020-02-05 21:00:00|13815.9|13809.9|13815.8|13809.3|13818.3|13812.3|13811.5|13806.7|1376
1580940000000|2020-02-05 22:00:00|13815.3|13809.5|13810|13803.1|13821.1|13813.1|13803.3|13793.9|1837
1580943600000|2020-02-05 23:00:00|13809.3|13803.3|13810|13804|13815|13809.1|13806.9|13800.9|1247
1580947200000|2020-02-06 00:00:00|13808.6|13805.6|13852|13846|13864.5|13858.1|13808.2|13803.7|2737
1580950800000|2020-02-06 01:00:00|13851.4|13845.4|13848.8|13842.8|13868.6|13864|13838.3|13833.3|4724
1580954400000|2020-02-06 02:00:00|13848.9|13842.9|13864.8|13861.8|13870.8|13866|13845.1|13840.8|3108
1580958000000|2020-02-06 03:00:00|13864.7|13861.7|13856.1|13850.1|13864.9|13861.9|13848.6|13843|3445
1580961600000|2020-02-06 04:00:00|13856.2|13850.2|13843.9|13840.9|13856.5|13850.7|13839.6|13835.8|4038
1580965200000|2020-02-06 05:00:00|13844|13841|13851.7|13845.7|13854.4|13849.5|13840.8|13836.5|2976
1580968800000|2020-02-06 06:00:00|13851.8|13845.8|13846.1|13843.1|13857.7|13853.1|13841.9|13837.6|3264
1580972400000|2020-02-06 07:00:00|13846|13843|13840|13837|13851|13846.7|13838.9|13834.7|3031
1580976000000|2020-02-06 08:00:00|13839.9|13836.9|13841.2|13838.2|13846.6|13842|13838.5|13834|3124
1580979600000|2020-02-06 09:00:00|13841.3|13838.3|13853.4|13850.4|13857.9|13854|13839.6|13835.2|3942
1580983200000|2020-02-06 10:00:00|13853.3|13850.3|13851.7|13848.7|13857.6|13853.2|13850|13845.9|2279
1580986800000|2020-02-06 11:00:00|13851.8|13848.8|13848.8|13845.8|13852.5|13848.8|13846.4|13842.1|2255
1580990400000|2020-02-06 12:00:00|13848.9|13845.9|13844.6|13838.6|13851.3|13846.8|13840.2|13836|2162
1580994000000|2020-02-06 13:00:00|13844.7|13838.7|13846.6|13843.6|13850.5|13845.8|13842.9|13838.2|3419
1580997600000|2020-02-06 14:00:00|13848.2|13842.2|13857.7|13854.7|13858.7|13854.9|13843|13838.6|3854
1581001200000|2020-02-06 15:00:00|13857.6|13854.6|13857.3|13854.3|13862.6|13858.2|13853.2|13849|5040
1581004800000|2020-02-06 16:00:00|13857.2|13854.2|13857.1|13854.1|13860.6|13856.1|13853.1|13848.7|3412
1581008400000|2020-02-06 17:00:00|13857.2|13854.2|13854.2|13851.2|13859.7|13855.2|13854.2|13849.7|2875
1581012000000|2020-02-06 18:00:00|13854.4|13851.4|13857.2|13851.2|13858|13852.8|13852.1|13847.6|1811
1581015600000|2020-02-06 19:00:00|13857|13851|13860.3|13854.3|13860.3|13855.7|13855.9|13850.7|1898
1581019200000|2020-02-06 20:00:00|13860.2|13854.2|13861|13855|13862.9|13858.2|13858.8|13852.8|1931
1581022800000|2020-02-06 21:00:00|13861.1|13855.1|13860.4|13854.4|13861.6|13855.6|13857.9|13852.9|1180
1581026400000|2020-02-06 22:00:00|13860.2|13854.2|13857.1|13851.1|13861.8|13854.7|13855.2|13849.2|1274
1581030000000|2020-02-06 23:00:00|13857.2|13851.2|13864.5|13861.5|13866.2|13861.6|13856.9|13850.9|1264
1581033600000|2020-02-07 00:00:00|13865.8|13859.8|13868.7|13862.7|13876.1|13871.1|13863.9|13859|2724
1581037200000|2020-02-07 01:00:00|13868.6|13862.6|13860|13854|13868.7|13864.1|13853.6|13849.2|4631
1581040800000|2020-02-07 02:00:00|13860.1|13854.1|13858.9|13855.9|13866.9|13862.4|13853.6|13849.8|3375
1581044400000|2020-02-07 03:00:00|13858.8|13855.8|13857.6|13854.6|13861.8|13857.7|13854|13849.5|2540
1581048000000|2020-02-07 04:00:00|13857.5|13854.5|13856.2|13853.2|13861.5|13857.6|13854.4|13850.2|1567
1581051600000|2020-02-07 05:00:00|13856|13853|13875|13869|13879.1|13874|13855.7|13851.7|3038
1581055200000|2020-02-07 06:00:00|13875.1|13869.1|13866|13860|13897.3|13892.3|13858.1|13852.1|4580
1581058800000|2020-02-07 07:00:00|13866.1|13860.1|13890.1|13887.1|13891.5|13887.1|13864.8|13859.5|4798
1581062400000|2020-02-07 08:00:00|13890|13887|13890.6|13884.6|13891.5|13888.5|13880.8|13877.3|4787
1581066000000|2020-02-07 09:00:00|13890.8|13884.8|13912|13906|13916.7|13910.8|13881.4|13876.4|5090
1581069600000|2020-02-07 10:00:00|13912.2|13906.2|13904.3|13898.3|13915.9|13911.2|13901.3|13896.7|4864
1581073200000|2020-02-07 11:00:00|13904.2|13898.2|13907.6|13901.6|13910|13904|13896.2|13891.4|3696
1581076800000|2020-02-07 12:00:00|13907.7|13901.7|13908.7|13905.7|13914.4|13909.8|13906.2|13901.5|2955
1581080400000|2020-02-07 13:00:00|13908.8|13905.8|13907.9|13904.9|13911.1|13906.2|13902.8|13895.2|5024
1581084000000|2020-02-07 14:00:00|13908|13905|13913.6|13907.6|13919.2|13914.8|13905.9|13901.1|5159
1581087600000|2020-02-07 15:00:00|13912.1|13909.1|13901.6|13895.6|13913.9|13909.4|13894.4|13888.6|5343
1581091200000|2020-02-07 16:00:00|13901.5|13895.5|13899.7|13893.7|13906.1|13900.3|13898|13893.1|2821
1581094800000|2020-02-07 17:00:00|13899.6|13893.6|13901.5|13895.5|13902.2|13897.3|13899.1|13893.6|2311
1581098400000|2020-02-07 18:00:00|13901.6|13895.6|13903|13897|13904|13898.5|13898.8|13892.9|2316
1581102000000|2020-02-07 19:00:00|13903.1|13897.1|13901.3|13895.3|13903.8|13899.2|13899.1|13894.3|2168
1581105600000|2020-02-07 20:00:00|13901.2|13895.2|13899.9|13893.9|13903|13898.1|13899.2|13893.2|2247
1581109200000|2020-02-07 21:00:00|13900|13894|13914.2|13887.2|13917.2|13897.3|13894.3|13883.7|1564
1581282000000|2020-02-09 21:00:00|13912.2|13899.9|13912.2|13902.7|13914.5|13907.5|13911.1|13898.6|45
1581285600000|2020-02-09 22:00:00|13912.3|13900.9|13908.5|13902.5|13916.3|13909.2|13905.5|13897|959
1581289200000|2020-02-09 23:00:00|13905.6|13899.6|13919.4|13913.4|13921.2|13915.2|13903.5|13897.5|3343
1581292800000|2020-02-10 00:00:00|13919|13913|13915.7|13909.7|13925.9|13921.5|13911.7|13907.2|3554
1581296400000|2020-02-10 01:00:00|13915.8|13909.8|13907.8|13901.8|13920.6|13915.2|13895.9|13890|4306
1581300000000|2020-02-10 02:00:00|13908.1|13902.1|13895.8|13889.8|13908.8|13904.2|13891.7|13887.4|4298
1581303600000|2020-02-10 03:00:00|13895.9|13889.9|13897|13894|13902.4|13898|13891.4|13887|2629
1581307200000|2020-02-10 04:00:00|13898.5|13892.5|13900.2|13894.2|13900.9|13897.3|13893.9|13889.4|1818
1581310800000|2020-02-10 05:00:00|13900|13894|13893.9|13890.9|13900.9|13897.1|13890|13885.5|2917
1581314400000|2020-02-10 06:00:00|13894|13891|13880.9|13877.9|13895.9|13891.4|13880.5|13876.1|3222
1581318000000|2020-02-10 07:00:00|13880.8|13877.8|13890.7|13887.7|13895|13890.3|13880.7|13877.7|4203
1581321600000|2020-02-10 08:00:00|13890.9|13887.9|13887.2|13881.2|13897|13892.5|13885.1|13880.8|4231
1581325200000|2020-02-10 09:00:00|13887.3|13881.3|13887.6|13884.6|13891.5|13887.1|13881|13876.8|3141
1581328800000|2020-02-10 10:00:00|13889.1|13883.1|13886.3|13883.3|13889.1|13884.7|13882|13877.3|3011
1581332400000|2020-02-10 11:00:00|13886.2|13883.2|13890.6|13884.6|13891.5|13887|13884.8|13880.1|2396
1581336000000|2020-02-10 12:00:00|13890.7|13884.7|13892.6|13889.6|13894.7|13890.2|13888.2|13883.7|2344
1581339600000|2020-02-10 13:00:00|13892.5|13889.5|13901.4|13895.4|13902.6|13897.7|13887.7|13882.1|3856
1581343200000|2020-02-10 14:00:00|13901.5|13895.5|13890.6|13884.6|13907.5|13903.3|13886.9|13882.2|3721
1581346800000|2020-02-10 15:00:00|13890.7|13884.7|13900.3|13894.3|13901.9|13896.8|13888.1|13883.4|3997
1581350400000|2020-02-10 16:00:00|13900.4|13894.4|13895.9|13892.9|13901.7|13897.1|13894|13889.5|2568
1581354000000|2020-02-10 17:00:00|13895.8|13892.8|13900.3|13894.3|13900.9|13895.5|13894.8|13888.9|2541
1581357600000|2020-02-10 18:00:00|13900.2|13894.2|13892.9|13889.9|13900.5|13895.9|13892.6|13888.2|2180
1581361200000|2020-02-10 19:00:00|13894.3|13888.3|13894.7|13888.7|13896|13890.6|13891.8|13887.2|1439
1581364800000|2020-02-10 20:00:00|13894.6|13888.6|13897.1|13891.1|13898.8|13892.8|13894.2|13888.3|2297
1581368400000|2020-02-10 21:00:00|13897.2|13891.2|13898.2|13892.2|13899|13892.9|13895.4|13890.4|1183
1581372000000|2020-02-10 22:00:00|13898.3|13892.3|13896.5|13890.5|13899.5|13893.2|13895.5|13889.5|918
1581375600000|2020-02-10 23:00:00|13896.3|13890.3|13893.1|13887.1|13899.4|13893.4|13891.1|13885.1|2126
1581379200000|2020-02-11 00:00:00|13893|13887|13886.2|13883.2|13900.1|13895|13885|13880.1|2938
1581382800000|2020-02-11 01:00:00|13886.1|13883.1|13877.9|13874.9|13889|13884.4|13877.6|13873.2|3288
1581386400000|2020-02-11 02:00:00|13878|13875|13877.8|13874.8|13887.7|13882.8|13877.5|13873.2|2979
1581390000000|2020-02-11 03:00:00|13877.9|13874.9|13878.9|13875.9|13883.4|13879|13876.4|13872.9|2145
1581393600000|2020-02-11 04:00:00|13879|13876|13877.3|13874.3|13883|13878.6|13876.9|13873.9|1224
1581397200000|2020-02-11 05:00:00|13877.2|13874.2|13874.8|13871.8|13879.4|13875|13874.7|13871.1|1648
1581400800000|2020-02-11 06:00:00|13875|13872|13876.8|13873.8|13880|13875.6|13874.6|13870.2|2450
1581404400000|2020-02-11 07:00:00|13876.9|13873.9|13885.6|13882.6|13889.7|13885.6|13876.9|13872.5|3939
1581408000000|2020-02-11 08:00:00|13885.7|13882.7|13877.7|13874.7|13887.7|13883.7|13877|13873.2|3783
1581411600000|2020-02-11 09:00:00|13877.8|13874.8|13874.2|13871.2|13884.8|13881.1|13873.5|13869.1|2781
1581415200000|2020-02-11 10:00:00|13874.3|13871.3|13874.5|13871.5|13876.7|13872.9|13873.6|13869.3|1810
1581418800000|2020-02-11 11:00:00|13874.6|13871.6|13876.2|13870.2|13877.4|13872.8|13873.6|13869.2|1951
1581422400000|2020-02-11 12:00:00|13876.1|13870.1|13875.7|13872.7|13877.8|13874.1|13872.7|13868.7|2083
1581426000000|2020-02-11 13:00:00|13875.6|13872.6|13872.8|13869.8|13882|13877.8|13872.6|13868.4|4234
1581429600000|2020-02-11 14:00:00|13872.7|13869.7|13865.1|13859.1|13876.8|13872.3|13862.2|13857.8|3740
1581433200000|2020-02-11 15:00:00|13865|13859|13863.1|13860.1|13867.5|13863.8|13861.5|13857.1|3076
1581436800000|2020-02-11 16:00:00|13863.2|13860.2|13867.6|13861.6|13869.4|13865.1|13861.6|13857.5|2781
1581440400000|2020-02-11 17:00:00|13867.5|13861.5|13864.6|13858.6|13868.2|13863.2|13861.6|13857.3|2168
1581444000000|2020-02-11 18:00:00|13864.5|13858.5|13867|13861|13867.3|13862.7|13862.1|13857.7|2585
1581447600000|2020-02-11 19:00:00|13865.5|13862.5|13866.5|13860.5|13867.7|13863.4|13864.3|13859.8|1877
1581451200000|2020-02-11 20:00:00|13866.6|13860.6|13869.7|13863.7|13869.9|13863.9|13864.7|13859.8|2439
1581454800000|2020-02-11 21:00:00|13869.6|13863.6|13867.6|13861.6|13869.9|13865.3|13866|13860|1285
1581458400000|2020-02-11 22:00:00|13867.3|13861.3|13867|13859.6|13868.6|13861.7|13864.9|13855.1|1209
1581462000000|2020-02-11 23:00:00|13866.7|13860|13864.4|13861.4|13873|13867|13862.2|13857.6|1294
1581465600000|2020-02-12 00:00:00|13865.9|13859.9|13872.9|13869.9|13880.6|13876.1|13864.1|13859.7|2485
1581469200000|2020-02-12 01:00:00|13873|13870|13867.1|13864.1|13874.3|13870|13866.6|13862.6|3438
1581472800000|2020-02-12 02:00:00|13867|13864|13854.7|13851.7|13872.5|13868.3|13852.1|13847.5|3207
1581476400000|2020-02-12 03:00:00|13854.8|13851.8|13860.5|13857.5|13863.9|13859.2|13853.1|13849.5|2440
1581480000000|2020-02-12 04:00:00|13860.6|13857.6|13862|13856|13864.6|13860.2|13855.8|13851.4|1733
1581483600000|2020-02-12 05:00:00|13862.1|13856.1|13857|13854|13864|13859.4|13851.5|13847|2365
1581487200000|2020-02-12 06:00:00|13857.1|13854.1|13870.9|13867.9|13877.7|13873.2|13857.1|13853.7|3787
1581490800000|2020-02-12 07:00:00|13870.8|13867.8|13863.8|13860.8|13873.7|13869.4|13861.3|13857.3|3764
1581494400000|2020-02-12 08:00:00|13863.9|13860.9|13855.4|13852.4|13871.1|13867.2|13854.7|13850.4|4577
1581498000000|2020-02-12 09:00:00|13855.5|13852.5|13865.2|13862.2|13868|13864.4|13855.1|13851.4|3516
1581501600000|2020-02-12 10:00:00|13865.3|13862.3|13864.4|13861.4|13867.1|13862.8|13862.1|13857.6|2590
1581505200000|2020-02-12 11:00:00|13864.5|13861.5|13860.5|13857.5|13866.4|13862.6|13859.8|13855.7|2391
1581508800000|2020-02-12 12:00:00|13860.4|13857.4|13856.9|13853.9|13862.4|13858.4|13855.8|13851.2|2188
1581512400000|2020-02-12 13:00:00|13856.8|13853.8|13860.4|13857.4|13862.2|13857.8|13856.5|13852.1|2845
1581516000000|2020-02-12 14:00:00|13862|13856|13861.8|13855.8|13864.2|13859.9|13858.1|13854|3471
1581519600000|2020-02-12 15:00:00|13861.9|13855.9|13865.9|13862.9|13871.9|13867.9|13859.7|13855.2|3529
1581523200000|2020-02-12 16:00:00|13865.7|13862.7|13860.3|13857.3|13867.2|13863.3|13858.4|13853.9|2747
1581526800000|2020-02-12 17:00:00|13860.2|13857.2|13866.6|13860.6|13867.9|13863.5|13859.6|13855.3|2609
1581530400000|2020-02-12 18:00:00|13866.5|13860.5|13867.4|13861.4|13868.4|13863.6|13863.3|13858.7|2361
1581534000000|2020-02-12 19:00:00|13865.9|13862.9|13870.5|13864.5|13871.6|13866.6|13863.4|13858.9|2832
1581537600000|2020-02-12 20:00:00|13870.6|13864.6|13870.2|13864.2|13872.7|13867.7|13866.8|13862.2|3107
1581541200000|2020-02-12 21:00:00|13870|13864|13868.3|13861.5|13873|13867|13866.8|13860.8|1309
1581544800000|2020-02-12 22:00:00|13868.8|13861.3|13870.1|13864.1|13871.9|13864.8|13866.6|13859.7|1386
1581548400000|2020-02-12 23:00:00|13869.9|13863.9|13887.7|13881.7|13890.3|13884.8|13869.6|13863.8|3595
1581552000000|2020-02-13 00:00:00|13887.4|13881.4|13887.1|13884.1|13890.9|13886.3|13876.3|13871.4|4212
1581555600000|2020-02-13 01:00:00|13887.2|13884.2|13874.6|13871.6|13887.3|13884.3|13869.7|13864.6|4281
1581559200000|2020-02-13 02:00:00|13874.5|13871.5|13879|13876|13880.4|13876.6|13873.8|13869.8|2971
1581562800000|2020-02-13 03:00:00|13878.9|13875.9|13876.8|13873.8|13881.3|13877.1|13873.7|13869.4|2257
1581566400000|2020-02-13 04:00:00|13876.9|13873.9|13880.6|13877.6|13887.8|13883.5|13875.8|13871.5|2020
1581570000000|2020-02-13 05:00:00|13880.4|13877.4|13886.3|13880.3|13890.7|13886.2|13879.3|13875|2717
1581573600000|2020-02-13 06:00:00|13886.6|13880.6|13891.3|13885.3|13895.9|13891.4|13883.6|13879.1|3173
1581577200000|2020-02-13 07:00:00|13891.4|13885.4|13886|13880|13894.3|13889.9|13882|13877.5|3660
1581580800000|2020-02-13 08:00:00|13885.9|13879.9|13878.3|13875.3|13886.7|13881.9|13877.2|13873|3523
1581584400000|2020-02-13 09:00:00|13878.4|13875.4|13878|13875|13884.4|13880.2|13877.2|13873.1|2763
1581588000000|2020-02-13 10:00:00|13878.1|13875.1|13887.7|13884.7|13891|13886.7|13877.3|13873.4|3174
1581591600000|2020-02-13 11:00:00|13889.2|13883.2|13894.8|13891.8|13898.1|13893.4|13887.5|13883|3468
1581595200000|2020-02-13 12:00:00|13896.1|13890.1|13896.1|13890.1|13898.4|13894.1|13889.8|13885.7|3719
1581598800000|2020-02-13 13:00:00|13896.2|13890.2|13888.8|13885.8|13896.7|13892.2|13887.7|13883.3|3352
1581602400000|2020-02-13 14:00:00|13888.7|13885.7|13887.1|13884.1|13891|13886.7|13882.9|13878.8|3937
1581606000000|2020-02-13 15:00:00|13887.2|13884.2|13888.5|13882.5|13896.5|13892.2|13886.1|13881.7|5247
1581609600000|2020-02-13 16:00:00|13886.9|13883.9|13888.2|13885.2|13890.2|13886.2|13885.8|13881.9|2355
1581613200000|2020-02-13 17:00:00|13888.3|13885.3|13895.5|13892.5|13897.2|13892.6|13886.5|13882.3|2294
1581616800000|2020-02-13 18:00:00|13895.4|13892.4|13897|13891|13900.6|13896.1|13894.8|13890.2|2107
1581620400000|2020-02-13 19:00:00|13896.9|13890.9|13899.1|13893.1|13899.7|13895.1|13894.6|13890|1423
1581624000000|2020-02-13 20:00:00|13899|13893|13902.3|13896.3|13902.7|13897.8|13897.1|13891.4|2629
1581627600000|2020-02-13 21:00:00|13902.4|13896.4|13900.3|13888|13903.1|13898.8|13896.5|13886.4|966
1581631200000|2020-02-13 22:00:00|13900.4|13888.1|13901.1|13895.1|13903.2|13896.7|13898|13882|1851
1581634800000|2020-02-13 23:00:00|13901|13895|13905.6|13899.6|13912.3|13907.5|13898.2|13892.2|2506
1581638400000|2020-02-14 00:00:00|13905.5|13899.5|13907.3|13901.3|13913.8|13909.2|13901.3|13895.9|3274
1581642000000|2020-02-14 01:00:00|13906.2|13903.2|13900.2|13897.2|13909.4|13903.4|13892.2|13887.3|3629
1581645600000|2020-02-14 02:00:00|13900.1|13897.1|13890.9|13884.9|13906.2|13902.2|13887.7|13883.1|2717
1581649200000|2020-02-14 03:00:00|13890.8|13884.8|13898.7|13895.7|13900.8|13896.3|13888.8|13884.2|2801
1581652800000|2020-02-14 04:00:00|13898.8|13895.8|13897.2|13894.2|13901.3|13897.3|13893.5|13888.8|1705
1581656400000|2020-02-14 05:00:00|13897.3|13894.3|13901.7|13898.7|13903.8|13899.2|13896.4|13892.1|2277
1581660000000|2020-02-14 06:00:00|13901.8|13898.8|13910.6|13904.6|13912.6|13907.7|13899.4|13894.8|2990
1581663600000|2020-02-14 07:00:00|13910.4|13904.4|13895.1|13892.1|13910.6|13906|13894.8|13891.4|3402
1581667200000|2020-02-14 08:00:00|13895.2|13892.2|13901.1|13895.1|13903|13898.6|13894.9|13890.6|2777
1581670800000|2020-02-14 09:00:00|13901|13895|13901.2|13898.2|13905.2|13901.6|13899.5|13895|2331
1581674400000|2020-02-14 10:00:00|13902.8|13896.8|13909.6|13906.6|13911.2|13906.6|13901|13896.8|2130
1581678000000|2020-02-14 11:00:00|13909.7|13906.7|13918.6|13915.6|13923|13917.7|13908.6|13904.5|2090
1581681600000|2020-02-14 12:00:00|13918.5|13915.5|13919.3|13916.3|13921|13916.5|13916.2|13911.6|1898
1581685200000|2020-02-14 13:00:00|13919.2|13916.2|13919.5|13916.5|13922.7|13918.5|13916.8|13912.5|2465
1581688800000|2020-02-14 14:00:00|13919.4|13916.4|13918.9|13912.9|13921|13917.2|13914.5|13910.2|2716
1581692400000|2020-02-14 15:00:00|13918.8|13912.8|13923.8|13920.8|13926.2|13921.6|13916.3|13911.7|3048
1581696000000|2020-02-14 16:00:00|13923.9|13920.9|13923.8|13920.8|13926.4|13922|13920.9|13916.6|2043
1581699600000|2020-02-14 17:00:00|13923.9|13920.9|13927.2|13921.2|13927.6|13923.2|13923.2|13918.8|1789
1581703200000|2020-02-14 18:00:00|13925.6|13922.6|13927.4|13924.4|13929|13924.5|13925.2|13920.9|1252
1581706800000|2020-02-14 19:00:00|13927.3|13924.3|13929.1|13923.1|13929.8|13925.5|13926.3|13921.8|1319
1581710400000|2020-02-14 20:00:00|13929|13923|13929.3|13923.3|13930.2|13925|13926.8|13921.8|1694
1581714000000|2020-02-14 21:00:00|13929.1|13923.1|13929.8|13919.2|13932.9|13924.8|13922.9|13908.7|1767
1581886800000|2020-02-16 21:00:00|13910|13902|13911.6|13903.9|13916.4|13904|13909.3|13899|58
1581890400000|2020-02-16 22:00:00|13912.8|13905.1|13914|13907.1|13922|13909.7|13906.5|13897.9|1732
1581894000000|2020-02-16 23:00:00|13913.7|13906.9|13907.3|13901.3|13916.5|13910.5|13906|13900.5|2817
1581897600000|2020-02-17 00:00:00|13908.2|13902.2|13917.6|13911.6|13919.2|13914.4|13907.8|13901.8|2632
1581901200000|2020-02-17 01:00:00|13917.7|13911.7|13905.9|13899.9|13919.9|13915.3|13904.1|13899.7|3076
1581904800000|2020-02-17 02:00:00|13905.8|13899.8|13903.5|13900.5|13909.8|13905|13895.8|13889.8|3109
1581908400000|2020-02-17 03:00:00|13903.6|13900.6|13904.8|13901.8|13908.3|13903.8|13899.9|13895.6|2306
1581912000000|2020-02-17 04:00:00|13904.6|13901.6|13900.3|13897.3|13906.1|13901.8|13897|13892.6|1454
1581915600000|2020-02-17 05:00:00|13900.2|13897.2|13897.3|13894.3|13902.5|13898.2|13893.9|13889.7|2063
1581919200000|2020-02-17 06:00:00|13897.4|13894.4|13900.2|13897.2|13903.7|13899.4|13893.8|13889.3|2217
1581922800000|2020-02-17 07:00:00|13900.1|13897.1|13898.7|13895.7|13904.4|13899.9|13897.6|13893.5|2358
1581926400000|2020-02-17 08:00:00|13898.6|13895.6|13899.1|13896.1|13902.8|13899.5|13898.2|13894.3|2603
1581930000000|2020-02-17 09:00:00|13899.2|13896.2|13891.9|13885.9|13901.7|13897.3|13886.9|13883.2|2599
1581933600000|2020-02-17 10:00:00|13891.8|13885.8|13892.5|13886.5|13893.8|13890.8|13889.8|13885.2|1828
1581937200000|2020-02-17 11:00:00|13892.4|13886.4|13891.1|13888.1|13897|13892.9|13890.4|13886.3|2074
1581940800000|2020-02-17 12:00:00|13891|13888|13891.2|13888.2|13893.4|13888.9|13884|13879.3|2414
1581944400000|2020-02-17 13:00:00|13891.1|13888.1|13886.9|13883.9|13892.2|13888.2|13885.8|13881.4|2270
1581948000000|2020-02-17 14:00:00|13887|13884|13888.1|13885.1|13889.1|13885.4|13885|13880.6|1898
1581951600000|2020-02-17 15:00:00|13888|13885|13894.6|13891.6|13896.1|13892|13887.6|13883.3|1915
1581955200000|2020-02-17 16:00:00|13894.8|13891.8|13896|13890|13898.1|13893.7|13893.8|13889.5|1187
1581958800000|2020-02-17 17:00:00|13895.8|13889.8|13895.1|13889.1|13896.2|13890.2|13891.8|13885.9|984
1581962400000|2020-02-17 18:00:00|13895|13889|13892.9|13889.9|13896|13890.3|13892.6|13887.9|750
1581966000000|2020-02-17 19:00:00|13893|13890|13895.2|13889.2|13897|13891.8|13893|13888.5|626
1581969600000|2020-02-17 20:00:00|13895.1|13889.1|13895.4|13889.4|13896|13890|13892.1|13887.6|696
1581973200000|2020-02-17 21:00:00|13895.5|13889.5|13895.7|13889.7|13896.8|13890.8|13894.4|13888.4|676
1581976800000|2020-02-17 22:00:00|13895.8|13889.8|13894.5|13886.5|13896|13889.8|13891.4|13882.2|1670
1581980400000|2020-02-17 23:00:00|13894.3|13886.3|13897.6|13891.6|13901.5|13896|13891.1|13885.1|1809
1581984000000|2020-02-18 00:00:00|13897.7|13891.7|13904.4|13901.4|13905.8|13901.4|13895.8|13891|3054
1581987600000|2020-02-18 01:00:00|13904.3|13901.3|13906.1|13903.1|13912.5|13908.7|13903.9|13899.9|3046
1581991200000|2020-02-18 02:00:00|13906.2|13903.2|13917.5|13911.5|13918.9|13914.3|13906|13902.4|2327
1581994800000|2020-02-18 03:00:00|13917.6|13911.6|13906.3|13903.3|13918.7|13914.4|13906|13901.7|2367
1581998400000|2020-02-18 04:00:00|13906.4|13903.4|13905|13902|13909.7|13905.3|13904.7|13900.6|1401
1582002000000|2020-02-18 05:00:00|13904.9|13901.9|13910|13907|13913.4|13909.2|13904.8|13900.5|1805
1582005600000|2020-02-18 06:00:00|13910.1|13907.1|13913.8|13907.8|13915.4|13911.4|13904.8|13900.7|2628
1582009200000|2020-02-18 07:00:00|13913.7|13907.7|13927.7|13924.7|13929.8|13925.3|13909|13904.6|3644
1582012800000|2020-02-18 08:00:00|13927.8|13924.8|13931.9|13928.9|13936.7|13932.1|13921.4|13917.5|3557
1582016400000|2020-02-18 09:00:00|13932|13929|13928|13922|13934.6|13930.2|13922.1|13917.5|3634
1582020000000|2020-02-18 10:00:00|13928.1|13922.1|13924.3|13918.3|13930.8|13926.1|13916.9|13912.7|4528
1582023600000|2020-02-18 11:00:00|13924.2|13918.2|13922.1|13919.1|13924.4|13919.9|13913.9|13909|3047
1582027200000|2020-02-18 12:00:00|13922|13919|13922.6|13919.6|13926.3|13921.8|13920.5|13916.3|2360
1582030800000|2020-02-18 13:00:00|13922.7|13919.7|13925.6|13922.6|13930.3|13925.8|13921.5|13917.1|3213
1582034400000|2020-02-18 14:00:00|13925.8|13922.8|13921.5|13915.5|13930.3|13925.6|13919.5|13915.1|3832
1582038000000|2020-02-18 15:00:00|13921.6|13915.6|13918.5|13915.5|13925.9|13920.8|13917.3|13912.9|3525
1582041600000|2020-02-18 16:00:00|13918.6|13915.6|13925.5|13919.5|13927|13922.8|13916.8|13912.4|2672
1582045200000|2020-02-18 17:00:00|13925.4|13919.4|13925.8|13919.8|13927|13921.7|13923|13917.6|1838
1582048800000|2020-02-18 18:00:00|13925.9|13919.9|13929|13923|13929.6|13923.6|13924.4|13919.6|2178
1582052400000|2020-02-18 19:00:00|13929.1|13923.1|13929.6|13923.6|13929.7|13924.9|13925.4|13920.3|2368
1582056000000|2020-02-18 20:00:00|13929.5|13923.5|13925.3|13919.3|13929.5|13924.1|13925.2|13919.2|1883
1582059600000|2020-02-18 21:00:00|13925.4|13919.4|13927.3|13921.3|13928.6|13923.5|13925.3|13919.3|1080
1582063200000|2020-02-18 22:00:00|13927.1|13921.1|13928.1|13922.1|13930.3|13923.4|13927|13920.4|1178
1582066800000|2020-02-18 23:00:00|13928.5|13922.5|13922|13916|13930.3|13924.3|13919.8|13913.8|2175
1582070400000|2020-02-19 00:00:00|13921.9|13915.9|13921.3|13915.3|13925|13920.1|13915.9|13910|2558
1582074000000|2020-02-19 01:00:00|13921.2|13915.2|13929.8|13923.8|13936.7|13930.9|13919|13914.8|4120
1582077600000|2020-02-19 02:00:00|13929.7|13923.7|13924.1|13921.1|13932.4|13928.2|13917|13912.6|3189
1582081200000|2020-02-19 03:00:00|13925.6|13919.6|13913.6|13907.6|13925.6|13921.1|13910.4|13906.2|2599
1582084800000|2020-02-19 04:00:00|13913.5|13907.5|13916.4|13913.4|13920.5|13916|13911.2|13906.9|1706
1582088400000|2020-02-19 05:00:00|13916.3|13913.3|13916.8|13913.8|13922.5|13918|13914.2|13909.2|2578
1582092000000|2020-02-19 06:00:00|13916.9|13913.9|13911.4|13908.4|13919.5|13915.1|13908.7|13904.2|2492
1582095600000|2020-02-19 07:00:00|13911.3|13908.3|13906|13903|13914.4|13910.1|13905.6|13901.2|2839
1582099200000|2020-02-19 08:00:00|13906.1|13903.1|13909|13906|13912.5|13908.2|13905.8|13902.1|2848
1582102800000|2020-02-19 09:00:00|13908.9|13905.9|13918.7|13915.7|13921.5|13917.4|13908.6|13904.5|2959
1582106400000|2020-02-19 10:00:00|13918.6|13915.6|13922.3|13919.3|13923.2|13920|13918.5|13914.5|2080
1582110000000|2020-02-19 11:00:00|13922.6|13919.6|13925.1|13922.1|13929.5|13925.2|13922.5|13918.2|2048
1582113600000|2020-02-19 12:00:00|13925.3|13922.3|13924.2|13921.2|13927.1|13922.7|13922.6|13918.2|2121
1582117200000|2020-02-19 13:00:00|13924.3|13921.3|13926.8|13923.8|13930.3|13926.2|13919.6|13915.6|3058
1582120800000|2020-02-19 14:00:00|13927|13924|13939.9|13936.9|13941.2|13937.1|13925.7|13922.6|2960
1582124400000|2020-02-19 15:00:00|13940|13937|13947.4|13944.4|13950.2|13946|13937.7|13933.5|3752
1582128000000|2020-02-19 16:00:00|13949|13943|13949.5|13943.5|13951.4|13946.8|13945.5|13941.8|3046
1582131600000|2020-02-19 17:00:00|13949.4|13943.4|13949.5|13946.5|13951.2|13946.8|13948.4|13943.1|1914
1582135200000|2020-02-19 18:00:00|13949.6|13946.6|13950.4|13944.4|13951.9|13947.4|13948.9|13944.1|1000
1582138800000|2020-02-19 19:00:00|13950.5|13944.5|13950.8|13944.8|13953.2|13947.7|13946.1|13941.4|2253
1582142400000|2020-02-19 20:00:00|13950.5|13944.5|13948.9|13942.9|13951.6|13947|13948.8|13942.8|2128
1582146000000|2020-02-19 21:00:00|13949|13943|13949|13943|13950.5|13944.5|13946.3|13940.6|1354
1582149600000|2020-02-19 22:00:00|13949.1|13943.1|13950.2|13944.2|13952.2|13944.6|13941.6|13932.8|1629
1582153200000|2020-02-19 23:00:00|13949.6|13943.6|13946.7|13940.7|13950.1|13944.1|13940.2|13935.4|3315
1582156800000|2020-02-20 00:00:00|13944.9|13941.9|13947.1|13944.1|13949.8|13945.2|13941.3|13937.2|3879
1582160400000|2020-02-20 01:00:00|13947|13944|13970.5|13967.5|13979.7|13974.7|13946.7|13942.4|5555
1582164000000|2020-02-20 02:00:00|13970.7|13967.7|14011.8|14005.8|14090.6|14079.1|13969|13964.7|6572
1582167600000|2020-02-20 03:00:00|14011.9|14005.9|14011.2|14005.2|14038|14032|14010|14004|5439
1582171200000|2020-02-20 04:00:00|14011.1|14005.1|14004|13998|14016.8|14010.8|14001.9|13997.5|3060
1582174800000|2020-02-20 05:00:00|14004.1|13998.1|14006.2|14000.2|14007.7|14001.7|13989.6|13985.3|4243
1582178400000|2020-02-20 06:00:00|14006|14000|13989.4|13983.4|14014.6|14008.6|13986.2|13980.2|4930
1582182000000|2020-02-20 07:00:00|13989.3|13983.3|13995.7|13989.7|14009.5|14003.5|13986.5|13981.6|4865
1582185600000|2020-02-20 08:00:00|13995.8|13989.8|14002.2|13996.2|14020.2|14014.2|13990.5|13986.1|4388
1582189200000|2020-02-20 09:00:00|14002.3|13996.3|14003.5|14000.5|14010.4|14005.8|13998.5|13993.9|3778
1582192800000|2020-02-20 10:00:00|14003.4|14000.4|14012|14006|14018.3|14013.1|14001.2|13996.5|3863
1582196400000|2020-02-20 11:00:00|14012.1|14006.1|14002.7|13999.7|14012.6|14008.2|14002|13997.7|2842
1582200000000|2020-02-20 12:00:00|14002.6|13999.6|14003.2|14000.2|14012.7|14008.1|14001.7|13997.2|3125
1582203600000|2020-02-20 13:00:00|14003.5|14000.5|14006.2|14003.2|14010|14005.5|14001.9|13997.9|4213
1582207200000|2020-02-20 14:00:00|14006.1|14003.1|13999.1|13993.1|14008.3|14003.9|13997.5|13992.8|5130
1582210800000|2020-02-20 15:00:00|13999.2|13993.2|14007.1|14001.1|14009.3|14004.8|13994.8|13990.4|4746
1582214400000|2020-02-20 16:00:00|14007|14001|14009.2|14003.2|14018.3|14014|14004.9|14000.4|4813
1582218000000|2020-02-20 17:00:00|14009.5|14003.5|14014.5|14008.5|14017.8|14012.5|14007.1|14001.6|3424
1582221600000|2020-02-20 18:00:00|14014.7|14008.7|14016.5|14010.5|14016.9|14010.9|14011.2|14005.9|1583
1582225200000|2020-02-20 19:00:00|14016.6|14010.6|14012.6|14006.6|14016.7|14010.9|14007.2|14002.5|2035
1582228800000|2020-02-20 20:00:00|14012.5|14006.5|14008.6|14002.6|14014.7|14008.7|14008.4|14002.4|1624
1582232400000|2020-02-20 21:00:00|14008.5|14002.5|14013.9|14007|14016.6|14009.7|14008.5|14002.5|1497
1582236000000|2020-02-20 22:00:00|14014.1|14006.4|14015.5|14005.9|14019.4|14010.2|14013.9|14004.3|1555
1582239600000|2020-02-20 23:00:00|14015.7|14006.4|14017.1|14014.1|14018.6|14014.3|14010.4|14004.4|2580
1582243200000|2020-02-21 00:00:00|14018.3|14012.3|14005.2|13999.2|14018.9|14014.5|14001.7|13996.8|4711
1582246800000|2020-02-21 01:00:00|14005.1|13999.1|14005.3|14002.3|14012.7|14008.3|13997.4|13993.3|5471
1582250400000|2020-02-21 02:00:00|14005.4|14002.4|14009.7|14006.7|14014.8|14010.9|14003.7|13999.4|4510
1582254000000|2020-02-21 03:00:00|14009.5|14006.5|13999.7|13996.7|14010.5|14006.9|13999.1|13995|3469
1582257600000|2020-02-21 04:00:00|13999.9|13996.9|13997.7|13994.7|14003|13998.8|13994.8|13990.5|2307
1582261200000|2020-02-21 05:00:00|13997.8|13994.8|14005.5|14002.5|14008.3|14004.1|13994.8|13990.9|3403
1582264800000|2020-02-21 06:00:00|14005.4|14002.4|14009.6|14006.6|14016.7|14012.3|14001.5|13997.1|3457
1582268400000|2020-02-21 07:00:00|14009.9|14006.9|14019.2|14013.2|14023.3|14019.1|14009.5|14005.4|3079
1582272000000|2020-02-21 08:00:00|14019.1|14013.1|14005.9|13999.9|14029.5|14024.7|14001|13995|4945
1582275600000|2020-02-21 09:00:00|14005.8|13999.8|14004.6|13998.6|14007.4|14003|13995.6|13989.9|3354
1582279200000|2020-02-21 10:00:00|14003.1|14000.1|14002.7|13999.7|14005.9|14001.7|13996.9|13992.6|2266
1582282800000|2020-02-21 11:00:00|14002.6|13999.6|14006.4|14000.4|14013.5|14008.9|14002.5|13998.3|2376
1582286400000|2020-02-21 12:00:00|14006.5|14000.5|14007.5|14004.5|14011.1|14006.7|14000.5|13995.9|2634
1582290000000|2020-02-21 13:00:00|14007.6|14004.6|14002.9|13996.9|14014.7|14010.8|14000.1|13995.6|3932
1582293600000|2020-02-21 14:00:00|14002.8|13996.8|14004|13998|14014.7|14010.2|13999.7|13995|4942
1582297200000|2020-02-21 15:00:00|14004.1|13998.1|13986|13983|14004.2|13999.1|13982.1|13977.5|6423
1582300800000|2020-02-21 16:00:00|13985.9|13982.9|13974.5|13968.5|13988.5|13984.3|13969.3|13965.8|3892
1582304400000|2020-02-21 17:00:00|13974.4|13968.4|13977.7|13971.7|13978.3|13972.3|13968.2|13963.8|3191
1582308000000|2020-02-21 18:00:00|13977.8|13971.8|13977.9|13971.9|13979.1|13973.1|13973|13967.4|3399
1582311600000|2020-02-21 19:00:00|13977.8|13971.8|13985.5|13979.5|13987|13981|13977.4|13971.4|2497
1582315200000|2020-02-21 20:00:00|13985.6|13979.6|13988.4|13982.4|13989.1|13983.1|13984.2|13978.2|4221
1582318800000|2020-02-21 21:00:00|13988.3|13982.3|13989.3|13964.5|13993.9|13984.1|13980.7|13960.6|1470
1582491600000|2020-02-23 21:00:00|14010.1|14003.1|14015.7|14008.6|14020.3|14012.3|14008.3|13998.8|470
1582495200000|2020-02-23 22:00:00|14017.3|14008.7|14013.1|14005.4|14021.8|14011.9|14008.6|14000.9|1504
1582498800000|2020-02-23 23:00:00|14013.8|14005.8|14021.6|14015.6|14023.1|14017.9|14009.2|14003.2|5155
1582502400000|2020-02-24 00:00:00|14021.7|14015.7|14016.9|14010.9|14023.4|14018.5|14004.3|13998.4|6265
1582506000000|2020-02-24 01:00:00|14016.8|14010.8|14014.3|14008.3|14031.2|14025.2|14009.8|14005.2|6530
1582509600000|2020-02-24 02:00:00|14014|14008|14021.1|14018.1|14022.8|14018.5|14008.4|14003.6|5430
1582513200000|2020-02-24 03:00:00|14020.7|14017.7|14015.5|14009.5|14024|14019.4|14009.8|14005.5|4343
1582516800000|2020-02-24 04:00:00|14013.9|14010.9|14010.4|14004.4|14016.4|14011.4|14010.3|14004.3|3404
1582520400000|2020-02-24 05:00:00|14010.3|14004.3|14020.9|14014.9|14022.6|14018|14010.3|14004.3|4658
1582524000000|2020-02-24 06:00:00|14021.1|14015.1|14029|14026|14037.9|14032.8|14017.9|14013.2|4315
1582527600000|2020-02-24 07:00:00|14028.9|14025.9|14029.8|14026.8|14046.2|14041|14024|14019.2|3523
1582531200000|2020-02-24 08:00:00|14029.9|14026.9|14018.8|14012.8|14034.4|14030|14017|14012.4|3819
1582534800000|2020-02-24 09:00:00|14018.9|14012.9|14021.3|14018.3|14028|14023.6|14012.6|14008|3593
1582538400000|2020-02-24 10:00:00|14021.2|14018.2|14027.2|14024.2|14028.7|14024.4|14019.1|14015.4|2298
1582542000000|2020-02-24 11:00:00|14027.1|14024.1|14021.9|14018.9|14028.6|14024.3|14019.6|14015.2|2478
1582545600000|2020-02-24 12:00:00|14021.8|14018.8|14017.8|14011.8|14024.8|14019.6|14016.6|14011.7|2380
1582549200000|2020-02-24 13:00:00|14017.7|14011.7|14024.2|14018.2|14025.5|14019.8|14015.6|14010.8|3612
1582552800000|2020-02-24 14:00:00|14024.3|14018.3|14001.1|13995.1|14025.3|14020.7|13996.7|13990.7|5910
1582556400000|2020-02-24 15:00:00|14001.2|13995.2|13994.9|13988.9|14002.7|13996.7|13985.8|13981.2|5186
1582560000000|2020-02-24 16:00:00|13993.4|13990.4|13993.2|13987.2|13998|13992|13988.3|13983.4|4455
1582563600000|2020-02-24 17:00:00|13993.3|13987.3|13988.1|13982.1|13994.5|13989.4|13986.1|13981.3|3990
1582567200000|2020-02-24 18:00:00|13988.4|13982.4|13991.4|13985.4|13993.2|13988.7|13986.3|13981.4|3233
1582570800000|2020-02-24 19:00:00|13991.3|13985.3|14001.5|13995.5|14003.4|13997.7|13990.1|13985.2|4134
1582574400000|2020-02-24 20:00:00|14001.4|13995.4|14001.2|13995.2|14002.4|13996.4|13997.1|13991.1|4130
1582578000000|2020-02-24 21:00:00|14001.3|13995.3|13997.1|13991.1|14001.3|13995.3|13997.1|13991.1|1493
1582581600000|2020-02-24 22:00:00|13998.5|13992.5|14000.7|13991.8|14013.8|13997.3|13997.2|13987.3|1865
1582585200000|2020-02-24 23:00:00|14000.5|13992|13991.6|13985.6|14001.9|13994.8|13988.9|13982.9|4610
1582588800000|2020-02-25 00:00:00|13991.8|13985.8|13977.9|13974.9|13992.6|13988|13975.2|13970.7|5761
1582592400000|2020-02-25 01:00:00|13978|13975|13966|13963|13980.4|13976.4|13960|13954|6025
1582596000000|2020-02-25 02:00:00|13965.9|13962.9|13965.1|13962.1|13972.7|13968.1|13962.1|13958.5|4981
1582599600000|2020-02-25 03:00:00|13965.2|13962.2|13968.9|13965.9|13971.4|13967|13964|13960.2|3964
1582603200000|2020-02-25 04:00:00|13968.6|13965.6|13976.6|13970.6|13976.8|13971.8|13968.3|13963.6|2472
1582606800000|2020-02-25 05:00:00|13976.7|13970.7|13976.7|13973.7|13984.2|13980|13973.2|13968.6|3177
1582610400000|2020-02-25 06:00:00|13976.5|13973.5|13971.6|13965.6|13984.7|13979.8|13969.5|13964.1|4296
1582614000000|2020-02-25 07:00:00|13971.5|13965.5|13973.8|13970.8|13975.3|13970.9|13966.7|13962.3|2932
1582617600000|2020-02-25 08:00:00|13973.9|13970.9|13979.9|13976.9|13982.3|13978.1|13969.7|13965.9|3599
1582621200000|2020-02-25 09:00:00|13979.8|13976.8|13985.1|13982.1|13985.9|13982.3|13974.6|13970.1|3103
1582624800000|2020-02-25 10:00:00|13985.2|13982.2|13988.6|13985.6|13995.7|13991.4|13984.8|13980.4|2555
1582628400000|2020-02-25 11:00:00|13988.7|13985.7|13998.6|13995.6|14001.9|13998|13988.5|13985.2|2880
1582632000000|2020-02-25 12:00:00|13998.5|13995.5|13992.8|13986.8|14000|13995.5|13990.2|13985.3|2734
1582635600000|2020-02-25 13:00:00|13993.2|13987.2|13992.1|13986.1|13994.5|13989.9|13987.4|13982.6|3453
1582639200000|2020-02-25 14:00:00|13992|13986|13984.2|13978.2|13995.6|13990.7|13983.4|13977.4|5047
1582642800000|2020-02-25 15:00:00|13984.1|13978.1|13980.1|13974.1|13989.1|13984.7|13977.3|13972.7|6287
1582646400000|2020-02-25 16:00:00|13980.2|13974.2|13990.8|13984.8|13991.4|13986.6|13979.1|13973.9|4717
1582650000000|2020-02-25 17:00:00|13990.9|13984.9|13996.4|13990.4|13998.3|13993|13988.5|13984|3410
1582653600000|2020-02-25 18:00:00|13996.5|13990.5|13997|13991|13997.7|13993.1|13993|13987.7|3766
1582657200000|2020-02-25 19:00:00|13996.9|13990.9|13997.5|13991.5|14000.6|13996|13994|13988.8|4495
1582660800000|2020-02-25 20:00:00|13997.6|13991.6|13996.6|13990.6|13999.6|13994.1|13995.7|13989.8|5194
1582664400000|2020-02-25 21:00:00|13996.5|13990.5|13990.6|13984.6|13997.2|13992.3|13988.5|13982.5|1795
1582668000000|2020-02-25 22:00:00|13990.5|13984.5|13990.8|13982.8|13995.6|13986.1|13990.3|13980.6|1478
1582671600000|2020-02-25 23:00:00|13990.7|13983|13987.5|13981.5|13996.3|13990.3|13985.3|13980.4|4274
1582675200000|2020-02-26 00:00:00|13985.9|13982.9|14009.7|14003.7|14009.7|14003.7|13985.7|13981.9|4674
1582678800000|2020-02-26 01:00:00|14009.4|14003.4|14003.5|13997.5|14010.7|14005.5|14000.5|13996.1|5931
1582682400000|2020-02-26 02:00:00|14002|13999|13986.7|13983.7|14005.7|14001.3|13985.9|13981.4|5777
1582686000000|2020-02-26 03:00:00|13986.5|13983.5|13982.6|13979.6|13988.3|13983.7|13979.7|13975.3|3805
1582689600000|2020-02-26 04:00:00|13982.7|13979.7|13984.5|13978.5|13987.6|13983|13979.6|13975.6|2814
1582693200000|2020-02-26 05:00:00|13984.6|13978.6|13986.3|13983.3|13989|13984.7|13980.5|13976|4018
1582696800000|2020-02-26 06:00:00|13986.2|13983.2|13987.9|13984.9|13998.9|13992.9|13984.5|13980.1|4399
1582700400000|2020-02-26 07:00:00|13988|13985|13985.8|13982.8|13997.2|13992.6|13982.4|13978.1|3225
1582704000000|2020-02-26 08:00:00|13986|13983|13973.9|13970.9|13987.6|13983.3|13972.8|13968.8|2987
1582707600000|2020-02-26 09:00:00|13973.8|13970.8|13981.2|13978.2|13984.5|13980.2|13972.1|13968.6|3988
1582711200000|2020-02-26 10:00:00|13981|13978|13980.5|13974.5|13984|13979.8|13977.1|13972.7|2985
1582714800000|2020-02-26 11:00:00|13980.6|13974.6|13981.2|13975.2|13982.6|13978.2|13976.8|13972.4|2100
1582718400000|2020-02-26 12:00:00|13981.1|13975.1|13984.4|13978.4|13985.2|13980.5|13971.9|13967.4|3565
1582722000000|2020-02-26 13:00:00|13984.3|13978.3|13986.7|13980.7|13987.8|13983.2|13977.6|13973.5|4783
1582725600000|2020-02-26 14:00:00|13986.6|13980.6|13978.7|13972.7|13989.8|13984.5|13975.9|13971.4|5518
1582729200000|2020-02-26 15:00:00|13978.6|13972.6|13973.3|13970.3|13981.4|13976.8|13971.5|13967.5|4904
1582732800000|2020-02-26 16:00:00|13974.8|13968.8|13970.8|13967.8|13979.7|13974.8|13969.5|13965.4|3949
1582736400000|2020-02-26 17:00:00|13970.9|13967.9|13976.9|13970.9|13977.1|13971.1|13968.9|13964.5|3111
1582740000000|2020-02-26 18:00:00|13976.8|13970.8|13981.9|13975.9|13982.9|13978.5|13974.8|13970.3|4037
1582743600000|2020-02-26 19:00:00|13982|13976|13974.3|13968.3|13983.1|13978|13971.5|13965.5|3673
1582747200000|2020-02-26 20:00:00|13974.6|13968.6|13976.9|13970.9|13976.9|13970.9|13972.3|13966.3|5185
1582750800000|2020-02-26 21:00:00|13976.8|13970.8|13981.6|13971.7|13983.4|13976.1|13975.6|13969.6|1220
1582754400000|2020-02-26 22:00:00|13981.5|13971.3|13981|13971.9|13985.9|13976.3|13978.8|13970.6|4344
1582758000000|2020-02-26 23:00:00|13980.7|13972.5|13978|13972|13982.2|13976.2|13976.3|13970.3|1885
1582761600000|2020-02-27 00:00:00|13978.1|13972.1|13973.5|13967.5|13982.2|13976.2|13965.3|13961.1|6931
1582765200000|2020-02-27 01:00:00|13973.6|13967.6|13976.5|13973.5|13980.8|13975.9|13968.9|13964.4|6644
1582768800000|2020-02-27 02:00:00|13976.6|13973.6|13969.4|13966.4|13978.4|13974.3|13966.4|13963|4264
1582772400000|2020-02-27 03:00:00|13969.5|13966.5|13969.4|13966.4|13973.2|13968.6|13965.7|13961.5|3676
1582776000000|2020-02-27 04:00:00|13969.3|13966.3|13978.5|13972.5|13978.6|13974.4|13967.9|13963.5|3494
1582779600000|2020-02-27 05:00:00|13978.4|13972.4|13972.8|13969.8|13979.2|13974.7|13971.5|13966.9|4238
1582783200000|2020-02-27 06:00:00|13972.9|13969.9|13969.9|13966.9|13978.7|13974.3|13969.5|13965.2|4091
1582786800000|2020-02-27 07:00:00|13970|13967|13959.5|13956.5|13971.3|13968.3|13958.6|13954.4|2927
1582790400000|2020-02-27 08:00:00|13959.4|13956.4|13942.2|13936.2|13961.8|13957.8|13940.3|13935|3414
1582794000000|2020-02-27 09:00:00|13940.5|13937.5|13949.5|13943.5|13952.2|13947.8|13940.5|13936|3069
1582797600000|2020-02-27 10:00:00|13949.4|13943.4|13954.6|13951.6|13957.5|13951.9|13947.8|13943.3|2702
1582801200000|2020-02-27 11:00:00|13954.7|13951.7|13954.7|13948.7|13957.7|13952.8|13950.3|13945.6|2962
1582804800000|2020-02-27 12:00:00|13954.8|13948.8|13950.6|13944.6|13956.5|13951.4|13946|13941.4|3196
1582808400000|2020-02-27 13:00:00|13950.7|13944.7|13952.6|13946.6|13956.2|13951.2|13947.6|13943|5364
1582812000000|2020-02-27 14:00:00|13952.8|13946.8|13952.4|13946.4|13958|13953|13948.6|13942.6|6196
1582815600000|2020-02-27 15:00:00|13952.5|13946.5|13950.8|13944.8|13952.7|13948.3|13944.1|13940.1|5912
1582819200000|2020-02-27 16:00:00|13950.7|13944.7|13948.4|13942.4|13955.8|13950.7|13946.1|13941.5|5640
1582822800000|2020-02-27 17:00:00|13948.3|13942.3|13948.4|13942.4|13951|13946.1|13945.2|13940.5|5575
1582826400000|2020-02-27 18:00:00|13948.3|13942.3|13946.4|13940.4|13949.4|13944.9|13943.8|13939.3|3113
1582830000000|2020-02-27 19:00:00|13946.5|13940.5|13950.9|13944.9|13951.2|13945.2|13944.2|13939.4|4062
1582833600000|2020-02-27 20:00:00|13951|13945|13950.2|13944.2|13952.1|13946.1|13949.5|13943.5|5589
1582837200000|2020-02-27 21:00:00|13950.4|13944.4|13954.5|13948.5|13957.4|13951.4|13950.3|13944.3|2132
1582840800000|2020-02-27 22:00:00|13954.3|13948.3|13959.6|13950|13962.1|13952.3|13954.1|13946.9|1451
1582844400000|2020-02-27 23:00:00|13961|13947.9|13951.7|13945.7|13961|13951.8|13949.6|13943.6|5719
1582848000000|2020-02-28 00:00:00|13951.8|13945.8|13946.9|13940.9|13952.9|13947.5|13943.9|13939.4|5681
1582851600000|2020-02-28 01:00:00|13947|13941|13954.4|13948.4|13958.1|13953.1|13944.8|13939.7|5899
1582855200000|2020-02-28 02:00:00|13954.6|13948.6|13981.2|13975.2|13982.7|13978.1|13952.3|13947.8|5020
1582858800000|2020-02-28 03:00:00|13981.1|13975.1|13979.2|13973.2|13993.7|13989.6|13979|13973|6682
1582862400000|2020-02-28 04:00:00|13979.1|13973.1|13989.6|13986.6|13992.1|13986.7|13974.4|13968.4|6131
1582866000000|2020-02-28 05:00:00|13989.7|13986.7|13975.7|13969.7|13992.1|13987.4|13975.6|13969.6|7048
1582869600000|2020-02-28 06:00:00|13975.5|13969.5|13972.9|13966.9|13984.4|13979.3|13970.1|13965.6|6595
1582873200000|2020-02-28 07:00:00|13972.8|13966.8|13972.1|13969.1|13984.4|13979.6|13969.3|13963.6|4927
1582876800000|2020-02-28 08:00:00|13972.2|13969.2|13949.5|13943.5|13973.5|13969.4|13943.5|13939.2|6135
1582880400000|2020-02-28 09:00:00|13949.4|13943.4|13940.1|13937.1|13951.7|13947.4|13939|13934.2|5978
1582884000000|2020-02-28 10:00:00|13940.2|13937.2|13947.6|13944.6|13950.3|13945.9|13940.1|13935.9|5206
1582887600000|2020-02-28 11:00:00|13947.9|13944.9|13960.9|13954.9|13962.5|13958|13944|13939.7|4864
1582891200000|2020-02-28 12:00:00|13961|13955|13956.3|13950.3|13964|13958.7|13952.5|13947.9|4432
1582894800000|2020-02-28 13:00:00|13956.4|13950.4|13951.2|13945.2|13959.3|13954.4|13948.1|13942.4|6066
1582898400000|2020-02-28 14:00:00|13949.6|13946.6|13957.7|13951.7|13960.5|13955.8|13948.5|13942.8|7062
1582902000000|2020-02-28 15:00:00|13957.6|13951.6|13958.6|13952.6|13966.7|13961.4|13956.4|13950.6|9104
1582905600000|2020-02-28 16:00:00|13958.7|13952.7|13947.7|13941.7|13963.7|13958.1|13945.5|13940.8|7227
1582909200000|2020-02-28 17:00:00|13947.6|13941.6|13946.5|13940.5|13951.4|13946.7|13943.1|13938.6|5124
1582912800000|2020-02-28 18:00:00|13946.6|13940.6|13954.3|13948.3|13959.7|13953.7|13946.1|13940.1|6057
1582916400000|2020-02-28 19:00:00|13954.4|13948.4|13940|13934|13955.3|13949.3|13932.4|13926.4|6384
1582920000000|2020-02-28 20:00:00|13940.2|13934.2|13931.6|13925.6|13941.6|13935.6|13930.8|13924.8|5692
1582923600000|2020-02-28 21:00:00|13931.5|13925.5|13942.8|13924.8|13963.9|13936.9|13931.4|13920|2276
1583096400000|2020-03-01 21:00:00|13960.1|13947.8|13953|13923.7|13978.5|13952.3|13932.8|13917.5|372
1583100000000|2020-03-01 22:00:00|13956.4|13923.4|13940.5|13926.3|13962.9|13935.9|13928.3|13912.1|2921
1583103600000|2020-03-01 23:00:00|13941.7|13924.8|13927.9|13921.9|13941.7|13929.5|13926.3|13921.1|2506
1583107200000|2020-03-02 00:00:00|13927.8|13921.8|13924.7|13918.7|13932.5|13927|13920.2|13915.8|2857
1583110800000|2020-03-02 01:00:00|13924.6|13918.6|13910.2|13904.2|13926.3|13920.3|13897.2|13891.2|3721
1583114400000|2020-03-02 02:00:00|13910.3|13904.3|13901.8|13895.8|13913.1|13907.1|13898.6|13894|2948
1583118000000|2020-03-02 03:00:00|13901.7|13895.7|13907.9|13901.9|13908.1|13903.7|13898.8|13894.1|1933
1583121600000|2020-03-02 04:00:00|13908|13902|13906.1|13903.1|13914.6|13909.7|13905.7|13901.2|2073
1583125200000|2020-03-02 05:00:00|13906|13903|13904.9|13901.9|13911.6|13907|13904.7|13900.2|2382
1583128800000|2020-03-02 06:00:00|13905|13902|13907.2|13904.2|13911.7|13907.1|13902.7|13898.2|3596
1583132400000|2020-03-02 07:00:00|13907.3|13904.3|13900.6|13894.6|13909.6|13905|13898.9|13894.3|3899
1583136000000|2020-03-02 08:00:00|13900.8|13894.8|13891.1|13885.1|13901.5|13897|13887.4|13882.8|4979
1583139600000|2020-03-02 09:00:00|13891.2|13885.2|13896.4|13890.4|13902.4|13897.6|13888.6|13883.5|4659
1583143200000|2020-03-02 10:00:00|13896.3|13890.3|13897.5|13891.5|13899.6|13894.1|13889.6|13885.1|3889
1583146800000|2020-03-02 11:00:00|13897.4|13891.4|13906.5|13900.5|13910.3|13905.2|13895.1|13890.5|4641
1583150400000|2020-03-02 12:00:00|13906.4|13900.4|13894.9|13888.9|13906.4|13900.4|13892.5|13888.1|5234
1583154000000|2020-03-02 13:00:00|13894.8|13888.8|13892.4|13886.4|13900.9|13894.9|13889.6|13883.7|5742
1583157600000|2020-03-02 14:00:00|13892.3|13886.3|13887.1|13881.1|13899.5|13894.2|13881.6|13877.7|6609
1583161200000|2020-03-02 15:00:00|13887.2|13881.2|13897.4|13894.4|13899.7|13895.4|13884.7|13880.1|6239
1583164800000|2020-03-02 16:00:00|13897.6|13894.6|13896.9|13890.9|13905.2|13899.3|13886.8|13881.9|6429
1583168400000|2020-03-02 17:00:00|13897|13891|13893.4|13887.4|13902.5|13896.5|13892.3|13886.6|3855
1583172000000|2020-03-02 18:00:00|13893.5|13887.5|13891.9|13888.9|13897.6|13893.2|13888.5|13882.9|3673
1583175600000|2020-03-02 19:00:00|13891.8|13888.8|13899.8|13893.8|13900.6|13894.6|13891.5|13886.9|2495
1583179200000|2020-03-02 20:00:00|13899.9|13893.9|13910.8|13904.8|13912|13906|13898.1|13893|3963
1583182800000|2020-03-02 21:00:00|13910.9|13904.9|13904.3|13898.3|13912.8|13906.8|13898.6|13886.6|2331
1583186400000|2020-03-02 22:00:00|13908.9|13899.1|13911|13890.9|13919.9|13908.3|13905.3|13882.6|5147
1583190000000|2020-03-02 23:00:00|13909.7|13890.7|13888.1|13882.1|13910.9|13904.2|13887.7|13881.7|5643
1583193600000|2020-03-03 00:00:00|13888.3|13882.3|13896.8|13890.8|13899.8|13895.2|13886.2|13880.2|4860
1583197200000|2020-03-03 01:00:00|13896.7|13890.7|13915|13909|13926.2|13921.3|13894.1|13889.9|5807
1583200800000|2020-03-03 02:00:00|13915.1|13909.1|13910.4|13904.4|13916.5|13912|13902|13897.6|4762
1583204400000|2020-03-03 03:00:00|13910.5|13904.5|13909.7|13903.7|13920.6|13916.3|13904.1|13898.9|5398
1583208000000|2020-03-03 04:00:00|13909.6|13903.6|13918.5|13912.5|13921.2|13916.5|13902.5|13898.4|5174
1583211600000|2020-03-03 05:00:00|13918.4|13912.4|13912.1|13909.1|13918.9|13912.9|13907.9|13903.1|4578
1583215200000|2020-03-03 06:00:00|13912.2|13909.2|13927.5|13924.5|13930.9|13925.7|13912.1|13908.5|4723
1583218800000|2020-03-03 07:00:00|13928.7|13922.7|13930.3|13927.3|13947.1|13943.3|13925.5|13921|3793
1583222400000|2020-03-03 08:00:00|13930|13927|13938.5|13932.5|13942.2|13938|13929|13924.4|3787
1583226000000|2020-03-03 09:00:00|13938.6|13932.6|13924.3|13921.3|13941.1|13937.3|13924|13920.2|3048
1583229600000|2020-03-03 10:00:00|13924.2|13921.2|13920.1|13917.1|13927.3|13923.1|13918.1|13914.1|2363
1583233200000|2020-03-03 11:00:00|13920|13917|13926.6|13923.6|13930.3|13925.5|13919.6|13915.9|2719
1583236800000|2020-03-03 12:00:00|13926.5|13923.5|13925.1|13919.1|13928.7|13924.1|13920.7|13915.7|4028
1583240400000|2020-03-03 13:00:00|13925|13919|13926.7|13920.7|13937|13931|13924.2|13918.2|5513
1583244000000|2020-03-03 14:00:00|13926.6|13920.6|13919.8|13916.8|13928|13923.5|13918.8|13914.3|4635
1583247600000|2020-03-03 15:00:00|13919.7|13916.7|13851.7|13845.7|13919.7|13916.7|13842.7|13838.4|9933
1583251200000|2020-03-03 16:00:00|13851.5|13845.5|13861.8|13855.8|13889.2|13883.2|13849.6|13843.6|6810
1583254800000|2020-03-03 17:00:00|13861.9|13855.9|13874.1|13868.1|13880|13874|13861.4|13855.4|6033
1583258400000|2020-03-03 18:00:00|13874|13868|13892.5|13886.5|13892.6|13887.1|13872.7|13866.7|6391
1583262000000|2020-03-03 19:00:00|13892.4|13886.4|13892.6|13886.6|13896.8|13890.8|13883.8|13877.8|7371
1583265600000|2020-03-03 20:00:00|13892.5|13886.5|13883.5|13877.5|13893.5|13887.5|13882.8|13876.8|6257
1583269200000|2020-03-03 21:00:00|13883.4|13877.4|13885.7|13876.8|13888.5|13882.5|13879.1|13873.1|1724
1583272800000|2020-03-03 22:00:00|13885.4|13877.2|13892.3|13865.3|13895.5|13879.5|13885.3|13858.3|1683
1583276400000|2020-03-03 23:00:00|13891|13865|13878|13872|13891.6|13885.1|13871.3|13864.9|4311
1583280000000|2020-03-04 00:00:00|13878.3|13872.3|13860.2|13854.2|13887.6|13881.6|13853.5|13847.5|5395
1583283600000|2020-03-04 01:00:00|13860.1|13854.1|13883.7|13880.7|13885.5|13881|13854.6|13848.6|5969
1583287200000|2020-03-04 02:00:00|13884.4|13878.4|13871.9|13865.9|13892.1|13887.8|13867|13863|5073
1583290800000|2020-03-04 03:00:00|13871.8|13865.8|13871.8|13865.8|13879.7|13874.6|13867.8|13863.3|3598
1583294400000|2020-03-04 04:00:00|13871.7|13865.7|13878.3|13875.3|13881|13876.3|13869.2|13864.6|2638
1583298000000|2020-03-04 05:00:00|13878.4|13875.4|13886.5|13880.5|13887.5|13882.9|13878.2|13873.5|3191
1583301600000|2020-03-04 06:00:00|13886.3|13880.3|13886.1|13883.1|13901.2|13896.3|13884.2|13879.6|4090
1583305200000|2020-03-04 07:00:00|13886.2|13883.2|13871.1|13865.1|13888.5|13884.1|13867|13862.8|3078
1583308800000|2020-03-04 08:00:00|13871.2|13865.2|13849.5|13846.5|13872.7|13867.9|13839.3|13833.3|3570
1583312400000|2020-03-04 09:00:00|13849.4|13846.4|13844.2|13841.2|13855.8|13850.7|13843|13838.7|2937
1583316000000|2020-03-04 10:00:00|13844.3|13841.3|13844.2|13841.2|13848.7|13844.6|13836.3|13831.4|2964
1583319600000|2020-03-04 11:00:00|13845.6|13839.6|13839.1|13833.1|13851.3|13846.8|13837.5|13832.4|2715
1583323200000|2020-03-04 12:00:00|13839.2|13833.2|13843.5|13837.5|13845.9|13839.9|13835.3|13831.1|2486
1583326800000|2020-03-04 13:00:00|13843.6|13837.6|13854.8|13851.8|13857.7|13853|13841.5|13837|3897
1583330400000|2020-03-04 14:00:00|13854.7|13851.7|13851.4|13830.6|13863.8|13860|13843.7|13829.2|4081
1583334000000|2020-03-04 15:00:00|13850.8|13830.5|13837|13834|13855.5|13847.1|13836.8|13824.4|4648
1583337600000|2020-03-04 16:00:00|13836.9|13833.9|13851.3|13848.3|13854.6|13850|13833.7|13827.7|4090
1583341200000|2020-03-04 17:00:00|13852.6|13846.6|13846.6|13840.6|13853.8|13848.2|13845.3|13840.6|3177
1583344800000|2020-03-04 18:00:00|13846.5|13840.5|13843.9|13837.9|13849.3|13843.9|13842.8|13836.8|2729
1583348400000|2020-03-04 19:00:00|13844.1|13838.1|13844.5|13838.5|13849.3|13843.3|13842.6|13837.9|2589
1583352000000|2020-03-04 20:00:00|13844.4|13838.4|13844.7|13838.7|13847|13841|13841.7|13836.7|2715
1583355600000|2020-03-04 21:00:00|13844.6|13838.6|13853|13839.9|13868.9|13845.1|13844.4|13838|1972
1583359200000|2020-03-04 22:00:00|13853.1|13839.7|13856.5|13835.7|13869.5|13842.5|13848.4|13832.4|2003
1583362800000|2020-03-04 23:00:00|13856.3|13833.9|13854.3|13848.3|13859.5|13852.1|13828.3|13821.9|4610
1583366400000|2020-03-05 00:00:00|13853.9|13847.9|13849.9|13843.9|13857.1|13851.1|13840.1|13834.1|3532
1583370000000|2020-03-05 01:00:00|13850.2|13844.2|13858.4|13852.4|13865.4|13861.4|13850|13844|3732
1583373600000|2020-03-05 02:00:00|13858.2|13852.2|13859.9|13856.9|13865.5|13860.1|13855.7|13851|3459
1583377200000|2020-03-05 03:00:00|13859.8|13856.8|13866.2|13863.2|13866.9|13863.3|13857.2|13853|2235
1583380800000|2020-03-05 04:00:00|13866.1|13863.1|13864.2|13858.2|13867.1|13863.2|13861.8|13857.8|1835
1583384400000|2020-03-05 05:00:00|13864.1|13858.1|13847.9|13844.9|13864.4|13859.9|13845.2|13840.7|2686
1583388000000|2020-03-05 06:00:00|13848|13845|13857|13854|13858.6|13854.3|13842.9|13838.5|3686
1583391600000|2020-03-05 07:00:00|13856.7|13853.7|13863.6|13860.6|13866.2|13862.1|13854.4|13850|3116
1583395200000|2020-03-05 08:00:00|13863.7|13860.7|13871.5|13868.5|13880|13877|13858.8|13855|3503
1583398800000|2020-03-05 09:00:00|13871.6|13868.6|13851.1|13848.1|13873.3|13869.3|13850.1|13845.1|3064
1583402400000|2020-03-05 10:00:00|13851|13848|13854.1|13851.1|13861.1|13856.6|13847.1|13842.8|2794
1583406000000|2020-03-05 11:00:00|13854.2|13851.2|13860.9|13857.9|13863.7|13858.8|13851.2|13846.5|2787
1583409600000|2020-03-05 12:00:00|13860.8|13857.8|13850.6|13847.6|13865.3|13859.3|13848.6|13844.2|2822
1583413200000|2020-03-05 13:00:00|13850.7|13847.7|13855|13852|13860.9|13855.7|13847.9|13843.2|4001
1583416800000|2020-03-05 14:00:00|13855.7|13852.7|13859.4|13853.4|13862.6|13859|13850.5|13846.8|3932
1583420400000|2020-03-05 15:00:00|13859.3|13853.3|13861.2|13855.2|13870.1|13865.2|13852.4|13848.2|4581
1583424000000|2020-03-05 16:00:00|13861.3|13855.3|13857.1|13851.1|13869.7|13864.1|13854.8|13849.8|4020
1583427600000|2020-03-05 17:00:00|13857.2|13851.2|13857.4|13851.4|13863.5|13857.5|13854.7|13849.5|4056
1583431200000|2020-03-05 18:00:00|13857.5|13851.5|13863.1|13857.1|13863.8|13858.8|13855.7|13850.8|3884
1583434800000|2020-03-05 19:00:00|13863|13857|13862.8|13856.8|13867|13862.4|13860.3|13855.8|2798
1583438400000|2020-03-05 20:00:00|13862.9|13856.9|13852.1|13846.1|13864.6|13859.8|13851.2|13845.7|3394
1583442000000|2020-03-05 21:00:00|13852.2|13846.2|13835.1|13825.3|13852.2|13846.2|13832.7|13823.9|2155
1583445600000|2020-03-05 22:00:00|13834.6|13825.7|13835.2|13825.1|13836.7|13829.4|13832.7|13822.8|1390
1583449200000|2020-03-05 23:00:00|13835.1|13825.2|13841.2|13835.2|13843.9|13837.9|13832.5|13825.2|1702
1583452800000|2020-03-06 00:00:00|13840.8|13834.8|13836.9|13830.9|13845.6|13841|13836.9|13830.9|2721
1583456400000|2020-03-06 01:00:00|13837.6|13831.6|13848.7|13842.7|13851.7|13845.7|13837.2|13831.2|3371
1583460000000|2020-03-06 02:00:00|13848.2|13842.2|13857.5|13851.5|13864.8|13858.8|13846.8|13840.8|3653
1583463600000|2020-03-06 03:00:00|13857.4|13851.4|13860|13854|13863|13857|13852.6|13848.5|2414
1583467200000|2020-03-06 04:00:00|13859.9|13853.9|13856.2|13850.2|13860.5|13855.4|13851.5|13847.8|1600
1583470800000|2020-03-06 05:00:00|13856.1|13850.1|13856.1|13850.1|13860.2|13854.9|13852.8|13848.7|1725
1583474400000|2020-03-06 06:00:00|13856|13850|13841.5|13838.5|13856.1|13851.5|13840.6|13836|2692
1583478000000|2020-03-06 07:00:00|13843.1|13837.1|13837.3|13834.3|13846.4|13843.1|13835|13830.6|2947
1583481600000|2020-03-06 08:00:00|13837.4|13834.4|13810.5|13807.5|13840.9|13837.9|13809.6|13805.3|4428
1583485200000|2020-03-06 09:00:00|13812.1|13806.1|13798.5|13792.5|13816.1|13812.1|13795.2|13790.4|4063
1583488800000|2020-03-06 10:00:00|13798.4|13792.4|13788.7|13782.7|13799.9|13795.2|13776.7|13772|4873
1583492400000|2020-03-06 11:00:00|13788.6|13782.6|13778.9|13772.9|13790.5|13786.3|13772.4|13767.6|4123
1583496000000|2020-03-06 12:00:00|13778.7|13772.7|13793.6|13790.6|13795.1|13790.6|13778.7|13772.7|4079
1583499600000|2020-03-06 13:00:00|13793.8|13790.8|13789.3|13783.3|13805|13791.5|13781.4|13770.9|4447
1583503200000|2020-03-06 14:00:00|13789.5|13783.5|13780.8|13774.8|13792.6|13788.1|13775.3|13770|5003
1583506800000|2020-03-06 15:00:00|13781|13775|13786|13783|13789|13784.5|13774.6|13768.9|5277
1583510400000|2020-03-06 16:00:00|13786.2|13783.2|13789.5|13783.5|13792.6|13788|13780.5|13776|4282
1583514000000|2020-03-06 17:00:00|13789.6|13783.6|13789.6|13783.6|13797|13791|13786.1|13780.5|3455
1583517600000|2020-03-06 18:00:00|13789.7|13783.7|13794.1|13788.1|13794.1|13788.6|13785.6|13779.6|3009
1583521200000|2020-03-06 19:00:00|13793.8|13787.8|13787.3|13781.3|13794|13788.5|13787|13781|2909
1583524800000|2020-03-06 20:00:00|13787.6|13781.6|13788.9|13782.9|13793.6|13787.6|13781.6|13775.6|3573
1583528400000|2020-03-06 21:00:00|13789.4|13783.4|13788.4|13778|13800.3|13787.4|13778.4|13765.4|1962
1583701200000|2020-03-08 21:00:00|13814|13791|13808.5|13789.2|13823.5|13804.7|13805.8|13776.2|1637
1583704800000|2020-03-08 22:00:00|13809.2|13789.5|13787.3|13778.4|13816|13798.6|13762.5|13749.3|3270
1583708400000|2020-03-08 23:00:00|13787.1|13778.7|13771.3|13765.3|13796.5|13781.1|13768.2|13760.1|2869
1583712000000|2020-03-09 00:00:00|13771.1|13765.1|13771.8|13765.8|13780.1|13774.1|13767|13762.2|2732
1583715600000|2020-03-09 01:00:00|13771.7|13765.7|13831|13820.6|13853.3|13835.2|13764.7|13759.8|4721
1583719200000|2020-03-09 02:00:00|13830.9|13820.8|13806|13800|13844.3|13834|13794.8|13783.2|5952
1583722800000|2020-03-09 03:00:00|13805.9|13799.9|13811|13805|13819.1|13813.1|13803.3|13797.3|4637
1583726400000|2020-03-09 04:00:00|13810.9|13804.9|13856.2|13850.2|13863.6|13857.6|13809.5|13802.8|3966
1583730000000|2020-03-09 05:00:00|13856.1|13850.1|13861.5|13855.5|13864.5|13858.5|13846.7|13840.7|3592
1583733600000|2020-03-09 06:00:00|13861.4|13855.4|13864.2|13858.2|13864.7|13860.3|13851.2|13845.2|3509
1583737200000|2020-03-09 07:00:00|13864.1|13858.1|13848.7|13842.7|13864.5|13858.6|13848|13842|4411
1583740800000|2020-03-09 08:00:00|13848.6|13842.6|13839.1|13833.1|13853.7|13847.7|13838.7|13832.7|3636
1583744400000|2020-03-09 09:00:00|13839|13833|13846.7|13840.7|13846.8|13840.8|13833.8|13827.8|3593
1583748000000|2020-03-09 10:00:00|13846.5|13840.5|13833.9|13827.9|13847.6|13841.6|13833|13827|3100
1583751600000|2020-03-09 11:00:00|13833.8|13827.8|13839.1|13833.1|13841.9|13835.9|13831.9|13827.3|3054
1583755200000|2020-03-09 12:00:00|13839|13833|13831.1|13825.1|13844.2|13838.2|13829.4|13824.8|3212
1583758800000|2020-03-09 13:00:00|13831.2|13825.2|13844.2|13837.6|13849.7|13842.7|13827|13822.2|3970
1583762400000|2020-03-09 14:00:00|13844.5|13838|13828.6|13822.6|13845.7|13839.7|13825.8|13819.8|5431
1583766000000|2020-03-09 15:00:00|13828.7|13822.7|13836|13830|13836|13830|13824.7|13820|3983
1583769600000|2020-03-09 16:00:00|13836.1|13830.1|13829.2|13823.2|13839.6|13833.6|13829.2|13823.2|5353
1583773200000|2020-03-09 17:00:00|13829.3|13823.3|13849.6|13843.6|13851.1|13845.1|13826.7|13820.7|4392
1583776800000|2020-03-09 18:00:00|13849.8|13843.8|13845.2|13839.2|13861.6|13855.6|13841.6|13835.6|4861
1583780400000|2020-03-09 19:00:00|13845|13839|13845.6|13839.6|13848.2|13842.2|13842.2|13836.2|4325
1583784000000|2020-03-09 20:00:00|13845.7|13839.7|13851.4|13840.3|13862.8|13842.2|13842.4|13835.2|2243
1583787600000|2020-03-09 21:00:00|13851.5|13840.4|13854.1|13843.1|13863.9|13843.2|13848.6|13835.2|2189
1583791200000|2020-03-09 22:00:00|13854.3|13843.2|13849|13843|13854.5|13845.8|13838|13821.9|2899
1583794800000|2020-03-09 23:00:00|13849.1|13843.1|13862|13856|13869.7|13863.7|13842.3|13834.6|2949
1583798400000|2020-03-10 00:00:00|13862.1|13856.1|13857.9|13851.9|13862.1|13856.1|13833.1|13826.7|3484
1583802000000|2020-03-10 01:00:00|13858|13852|13859|13853|13862.8|13857|13838.8|13832.8|3595
1583805600000|2020-03-10 02:00:00|13859.1|13853.1|13859.3|13853.3|13870.1|13865.1|13852.7|13847.9|2960
1583809200000|2020-03-10 03:00:00|13859.2|13853.2|13856.3|13850.3|13862.5|13856.9|13846.1|13840.1|2690
1583812800000|2020-03-10 04:00:00|13856.4|13850.4|13857.6|13854.6|13861.5|13855.9|13850.3|13845.5|2465
1583816400000|2020-03-10 05:00:00|13858.8|13852.8|13862.7|13859.7|13867.8|13862.1|13854.2|13849.9|3125
1583820000000|2020-03-10 06:00:00|13863.9|13857.9|13886.7|13883.7|13888.5|13884.2|13861.7|13857.2|3460
1583823600000|2020-03-10 07:00:00|13886.8|13883.8|13871.6|13865.6|13897.5|13893.2|13871.5|13865.5|3886
1583827200000|2020-03-10 08:00:00|13872.2|13866.2|13888.9|13882.9|13892.7|13886.7|13859.9|13854.7|4324
1583830800000|2020-03-10 09:00:00|13888.8|13882.8|13895|13889|13899.1|13893.1|13883.5|13878.2|3770
1583834400000|2020-03-10 10:00:00|13894.9|13888.9|13918.2|13912.2|13921.3|13916.7|13893.3|13887.3|3545
1583838000000|2020-03-10 11:00:00|13918.4|13912.4|13910|13904|13921.6|13916.7|13903.9|13897.9|3409
1583841600000|2020-03-10 12:00:00|13909.9|13903.9|13892.8|13886.8|13913.9|13907.9|13886.8|13880.8|4781
1583845200000|2020-03-10 13:00:00|13892.5|13886.5|13893.2|13887.2|13897.1|13891.7|13888|13882.4|4271
1583848800000|2020-03-10 14:00:00|13893.1|13887.1|13897.5|13891.5|13900.9|13894.9|13891.5|13887.1|4710
1583852400000|2020-03-10 15:00:00|13897.1|13891.1|13909|13903|13909.5|13903.5|13879.8|13873.8|4972
1583856000000|2020-03-10 16:00:00|13909.1|13903.1|13920.1|13914.1|13921.1|13915.1|13900.5|13894.5|5076
1583859600000|2020-03-10 17:00:00|13920|13914|13917.3|13911.3|13922.1|13916.1|13914.7|13908.7|3741
1583863200000|2020-03-10 18:00:00|13917.5|13911.5|13919.8|13913.8|13920.7|13915|13914.8|13908.8|3858
1583866800000|2020-03-10 19:00:00|13920.1|13914.1|13915.5|13909.5|13921.3|13915.3|13915.1|13909.1|3539
1583870400000|2020-03-10 20:00:00|13915.4|13909.4|13918.2|13912.2|13921.2|13915.2|13915|13909.4|1976
1583874000000|2020-03-10 21:00:00|13919.6|13912|13927.1|13921.1|13936.5|13923.1|13916.8|13906.3|1938
1583877600000|2020-03-10 22:00:00|13927.2|13921.2|13909.9|13903.9|13929.5|13922.7|13907.4|13899.7|1916
1583881200000|2020-03-10 23:00:00|13910.1|13904.1|13923.3|13917.3|13926.6|13920.6|13909.8|13903.8|1842
1583884800000|2020-03-11 00:00:00|13923.6|13917.6|13915.8|13909.8|13923.6|13918.3|13913.9|13908.1|1967
1583888400000|2020-03-11 01:00:00|13914.2|13911.2|13913.2|13907.2|13921.2|13916.8|13906.8|13900.8|2611
1583892000000|2020-03-11 02:00:00|13913.3|13907.3|13909.1|13903.1|13917.3|13912.6|13904.1|13899.2|1930
1583895600000|2020-03-11 03:00:00|13908.9|13902.9|13903.4|13897.4|13912.5|13907.5|13898.7|13894.1|2844
1583899200000|2020-03-11 04:00:00|13903.2|13897.2|13900|13894|13904.3|13899.6|13897.3|13892.4|1653
1583902800000|2020-03-11 05:00:00|13900.1|13894.1|13899.9|13893.9|13906.6|13902.1|13896.9|13892.7|2439
1583906400000|2020-03-11 06:00:00|13899.8|13893.8|13897.6|13891.6|13902.8|13897.1|13891.9|13887.6|2597
1583910000000|2020-03-11 07:00:00|13897.7|13891.7|13912.6|13906.6|13916.1|13910.7|13894.9|13889.7|3879
1583913600000|2020-03-11 08:00:00|13912.5|13906.5|13907.8|13901.8|13915.5|13911|13898.1|13892.1|3825
1583917200000|2020-03-11 09:00:00|13908|13902|13904.7|13898.7|13916.1|13910.1|13900.6|13894.9|3534
1583920800000|2020-03-11 10:00:00|13904.6|13898.6|13892.5|13886.5|13906.1|13900.1|13892.5|13886.5|3111
1583924400000|2020-03-11 11:00:00|13892.8|13886.8|13893.5|13887.5|13896.9|13891.7|13888|13883.4|2870
1583928000000|2020-03-11 12:00:00|13893.8|13887.8|13884.9|13881.9|13896.6|13890.6|13883.5|13879.3|4635
1583931600000|2020-03-11 13:00:00|13884.8|13881.8|13886.1|13883.1|13891.3|13887.1|13882|13878.6|4140
1583935200000|2020-03-11 14:00:00|13886.2|13883.2|13904.4|13901.4|13906.2|13902.2|13885.9|13882.7|4887
1583938800000|2020-03-11 15:00:00|13904.5|13901.5|13917.5|13914.5|13925.9|13922.9|13902.8|13897.9|5164
1583942400000|2020-03-11 16:00:00|13917.1|13914.1|13927.1|13924.1|13928.8|13924.3|13914.2|13910.8|4600
1583946000000|2020-03-11 17:00:00|13927.2|13924.2|13933.9|13930.9|13935.5|13931.2|13925|13920.7|3691
1583949600000|2020-03-11 18:00:00|13933.8|13930.8|13947.1|13944.1|13949.5|13945.1|13933.1|13930.1|2541
1583953200000|2020-03-11 19:00:00|13946.9|13943.9|13949.1|13946.1|13955.3|13950.9|13945.5|13940.8|3496
1583956800000|2020-03-11 20:00:00|13949|13946|13955.2|13949.2|13955.6|13950.8|13948.7|13944.5|1668
1583960400000|2020-03-11 21:00:00|13955.3|13949.3|13955.5|13940.4|13962.1|13949.3|13950|13923.3|2212
1583964000000|2020-03-11 22:00:00|13957.7|13939.5|13959.1|13953.1|13960.3|13955.1|13952.8|13939.5|1635
1583967600000|2020-03-11 23:00:00|13957.5|13954.5|13963.3|13960.3|13969.9|13966.3|13956.6|13951.9|3415
1583971200000|2020-03-12 00:00:00|13963.4|13960.4|13959.7|13956.7|13969.8|13965.8|13956.8|13952.6|3342
1583974800000|2020-03-12 01:00:00|13959.5|13956.5|13971.3|13968.3|13981.4|13977|13955.4|13949.4|5219
1583978400000|2020-03-12 02:00:00|13971.4|13968.4|13975.6|13972.6|13979|13976|13957.4|13953.2|4148
1583982000000|2020-03-12 03:00:00|13975.7|13972.7|13991|13988|13995.9|13991.7|13974.7|13970|3364
1583985600000|2020-03-12 04:00:00|13991.1|13988.1|14007|14004|14009.4|14005.9|13990.4|13986.2|3425
1583989200000|2020-03-12 05:00:00|14007.1|14004.1|14014.8|14011.8|14017.5|14013.2|14006.3|14003.3|3365
1583992800000|2020-03-12 06:00:00|14014.9|14011.9|14003.6|14000.6|14016.1|14013.1|13998.5|13994.9|3304
1583996400000|2020-03-12 07:00:00|14003.4|14000.4|14000.2|13997.2|14004.4|14001.4|13993.2|13990.2|4230
1584000000000|2020-03-12 08:00:00|14000.3|13997.3|14013.8|14010.8|14017.2|14014.2|13992|13987.9|3160
1584003600000|2020-03-12 09:00:00|14013.9|14010.9|14025.8|14022.8|14026.4|14023.4|14012.7|14008.3|3223
1584007200000|2020-03-12 10:00:00|14025.7|14022.7|14028.9|14025.9|14030.2|14027.2|14017.5|14013.1|2477
1584010800000|2020-03-12 11:00:00|14029|14026|14043.7|14040.7|14055.6|14051.1|14027.1|14023.1|2565
1584014400000|2020-03-12 12:00:00|14044.5|14041.5|14063.5|14057.5|14064.7|14059.5|14039.9|14035.6|6121
1584018000000|2020-03-12 13:00:00|14063.4|14057.4|14054.2|14048.2|14067.8|14061.8|14040.1|14034.5|5344
1584021600000|2020-03-12 14:00:00|14054.1|14048.1|14087.3|14081.3|14096.2|14091.4|14054|14048|7367
1584025200000|2020-03-12 15:00:00|14087.1|14081.1|14104.8|14098.8|14106.4|14101.2|14086.8|14080.8|7656
1584028800000|2020-03-12 16:00:00|14104.7|14098.7|14061.1|14055.1|14107.5|14101.7|14058|14052|7052
1584032400000|2020-03-12 17:00:00|14061.3|14055.3|14065.3|14059.3|14067.2|14061.2|14038.4|14032.4|6386
1584036000000|2020-03-12 18:00:00|14066|14060|14096.4|14090.4|14098.5|14091.9|14062.8|14055.3|4190
1584039600000|2020-03-12 19:00:00|14096.5|14090.5|14095.1|14088.9|14106.9|14100.4|14084|14070.5|3202
1584043200000|2020-03-12 20:00:00|14095.3|14087.9|14112.8|14085.8|14130.7|14116.6|14078.3|14066.5|2814
1584046800000|2020-03-12 21:00:00|14112.5|14085.5|14099.9|14072.9|14126.1|14109.8|14087.2|14060.2|984
1584050400000|2020-03-12 22:00:00|14099.6|14073.1|14106.1|14090|14130.9|14109.3|14072.1|14063.3|3440
1584054000000|2020-03-12 23:00:00|14104.7|14089|14100.9|14094.9|14109.6|14098.9|14074.6|14064.1|2577
1584057600000|2020-03-13 00:00:00|14101.3|14095.3|14138.2|14132.2|14143.7|14134.1|14095.4|14089.4|3906
1584061200000|2020-03-13 01:00:00|14138.7|14132.7|14130.4|14124.4|14140.4|14134.4|14111.3|14104.4|4067
1584064800000|2020-03-13 02:00:00|14130.5|14124.5|14110.3|14104.3|14139|14133|14104.3|14098.3|4212
1584068400000|2020-03-13 03:00:00|14110.4|14104.4|14128.2|14122.2|14136.4|14130.4|14109.5|14103.5|3919
1584072000000|2020-03-13 04:00:00|14129.1|14123.1|14092.1|14086.1|14132.7|14127.7|14076.3|14070.3|4083
1584075600000|2020-03-13 05:00:00|14092.3|14086.3|14082.7|14076.7|14092.8|14086.8|14064.1|14059.9|4630
1584079200000|2020-03-13 06:00:00|14082.6|14076.6|14067.3|14061.3|14088.2|14083.2|14065.1|14059.4|4003
1584082800000|2020-03-13 07:00:00|14067.2|14061.2|14084.6|14078.6|14095.2|14089.2|14067|14061|5792
1584086400000|2020-03-13 08:00:00|14084.4|14078.4|14089.2|14083.2|14095.5|14090.2|14076.9|14071.9|5299
1584090000000|2020-03-13 09:00:00|14088.8|14082.8|14081.8|14075.8|14095.7|14089.7|14065.5|14059.5|4373
1584093600000|2020-03-13 10:00:00|14081.5|14075.5|14085.9|14079.9|14092.5|14086.5|14076|14070|4481
1584097200000|2020-03-13 11:00:00|14085.8|14079.8|14116|14110|14124.3|14118.3|14084.6|14078.6|4739
1584100800000|2020-03-13 12:00:00|14116.5|14110.5|14123.7|14117.7|14124|14118|14094.9|14088.9|5214
1584104400000|2020-03-13 13:00:00|14123.6|14117.6|14134.2|14128.2|14137.5|14131.5|14118.3|14113|5570
1584108000000|2020-03-13 14:00:00|14133.8|14127.8|14109.4|14103.4|14135.6|14129.6|14100.4|14094.4|6496
1584111600000|2020-03-13 15:00:00|14109.2|14103.2|14178|14172|14181.1|14175.1|14108.5|14102.5|7406
1584115200000|2020-03-13 16:00:00|14177.3|14171.3|14161.5|14155.5|14182.4|14176.4|14151.8|14145.8|6758
1584118800000|2020-03-13 17:00:00|14161|14155|14141.8|14135.8|14167.6|14161.6|14140.5|14134.5|5849
1584122400000|2020-03-13 18:00:00|14142.1|14136.1|14161.3|14155.3|14168.2|14162.2|14131.5|14124|5934
1584126000000|2020-03-13 19:00:00|14161.6|14155.6|14145.6|14139.6|14165.8|14159.8|14144.9|14138.9|2776
1584129600000|2020-03-13 20:00:00|14145.5|14139.5|14164.3|14137.3|14173.8|14157.8|14145.2|14135.8|2337
1584306000000|2020-03-15 21:00:00|14171.7|14164.7|14078.3|14045.3|14186.2|14169.6|14054.7|14021.7|1528
1584309600000|2020-03-15 22:00:00|14076.1|14046.9|14141|14131|14173.7|14147.3|14062|14035.4|5917
1584313200000|2020-03-15 23:00:00|14141.7|14130.6|14131.7|14114.9|14156.5|14135.5|14097.8|14087.6|5847
1584316800000|2020-03-16 00:00:00|14130.6|14115.3|14172.9|14166.9|14197.6|14191.3|14124.5|14113.4|5147
1584320400000|2020-03-16 01:00:00|14172.6|14166.6|14185.7|14179.7|14192|14184.6|14172.3|14166.3|4665
1584324000000|2020-03-16 02:00:00|14185.8|14179.8|14181|14175|14199.7|14194.1|14174.8|14168.8|3440
1584327600000|2020-03-16 03:00:00|14182.7|14176.7|14187.5|14180.5|14198.3|14192|14175.4|14169.4|2943
1584331200000|2020-03-16 04:00:00|14187.6|14181.1|14192.6|14186.6|14196|14190|14173.6|14169.2|1694
1584334800000|2020-03-16 05:00:00|14191.1|14188.1|14182.4|14176|14196.1|14191.6|14176.9|14170.9|3025
1584338400000|2020-03-16 06:00:00|14182.8|14176.1|14204.5|14198.5|14204.8|14199.2|14182.7|14175.1|2835
1584342000000|2020-03-16 07:00:00|14204.6|14198.6|14222.8|14216.8|14231|14228|14200.1|14193.6|5034
1584345600000|2020-03-16 08:00:00|14222.7|14216.7|14213.3|14207.3|14223|14217.7|14201.6|14195.8|5148
1584349200000|2020-03-16 09:00:00|14213.2|14207.2|14221.5|14215.5|14221.8|14215.8|14210.6|14206|4455
1584352800000|2020-03-16 10:00:00|14221.4|14215.4|14220.7|14214.7|14223.1|14217.1|14214.8|14208.8|5139
1584356400000|2020-03-16 11:00:00|14220.6|14214.6|14215.8|14209.8|14225.2|14220.5|14215.6|14209.6|4408
1584360000000|2020-03-16 12:00:00|14215.9|14209.9|14227.7|14221.7|14228.5|14224|14208.3|14202.3|6815
1584363600000|2020-03-16 13:00:00|14227.6|14221.6|14217.4|14211.4|14231.3|14226.6|14212.9|14206.9|6556
1584367200000|2020-03-16 14:00:00|14217.5|14211.5|14218.2|14212.2|14233.5|14228.5|14211.2|14205.2|7219
1584370800000|2020-03-16 15:00:00|14218.3|14212.3|14205.4|14199.4|14220.6|14214.6|14183.8|14177.8|7106
1584374400000|2020-03-16 16:00:00|14205.5|14199.5|14192.8|14186.8|14205.9|14199.9|14190|14184|6341
1584378000000|2020-03-16 17:00:00|14193|14187|14183.4|14177.4|14196.7|14190.7|14175.9|14169.9|6788
1584381600000|2020-03-16 18:00:00|14183.3|14177.3|14190.1|14184.1|14191|14185|14178.2|14172.2|5662
1584385200000|2020-03-16 19:00:00|14189.9|14183.9|14210.5|14202.1|14214.4|14204.4|14189|14183|6110
1584388800000|2020-03-16 20:00:00|14210.8|14202.5|14215.2|14202.7|14218.7|14206.8|14193.6|14175.5|2989
1584392400000|2020-03-16 21:00:00|14215.5|14202.9|14206.3|14182.2|14224.5|14205.1|14203.2|14176.2|1583
1584396000000|2020-03-16 22:00:00|14207.1|14180.1|14206.2|14195.1|14231.9|14213.5|14195.8|14174.9|3207
1584399600000|2020-03-16 23:00:00|14205.2|14197|14229.8|14223.8|14234.8|14228.8|14196.9|14184.3|4328
1584403200000|2020-03-17 00:00:00|14229.4|14223.4|14194.6|14188.6|14230.8|14224.8|14193.8|14187.8|4225
1584406800000|2020-03-17 01:00:00|14194.3|14188.3|14196.5|14190.5|14208.7|14202.7|14176.5|14170.5|4763
1584410400000|2020-03-17 02:00:00|14196.3|14190.3|14205.7|14199.7|14206|14200|14180.5|14176.4|4273
1584414000000|2020-03-17 03:00:00|14205.8|14199.8|14215.6|14209.6|14222.4|14216.4|14197.5|14191.5|3976
1584417600000|2020-03-17 04:00:00|14215.7|14209.7|14200.5|14194.5|14217.1|14212.7|14197.7|14193.1|2927
1584421200000|2020-03-17 05:00:00|14198.9|14195.9|14220|14217|14221.9|14217.1|14198.6|14194|2449
1584424800000|2020-03-17 06:00:00|14219.9|14216.9|14206.8|14200.8|14235.1|14230.6|14206.3|14199.9|4186
1584428400000|2020-03-17 07:00:00|14206.6|14200.6|14217.2|14211.2|14222.8|14216.8|14206.4|14200.4|4557
1584432000000|2020-03-17 08:00:00|14217.3|14211.3|14245.1|14239.1|14245.8|14239.8|14208.7|14203.8|3851
1584435600000|2020-03-17 09:00:00|14245.5|14239.5|14264.1|14258.1|14267.5|14262.5|14242|14236|4201
1584439200000|2020-03-17 10:00:00|14264|14258|14288.9|14282.9|14291.8|14285.8|14263|14256.7|4081
1584442800000|2020-03-17 11:00:00|14288.8|14282.8|14296.5|14290.5|14305.9|14301.1|14281.1|14275.1|4638
1584446400000|2020-03-17 12:00:00|14296.6|14290.6|14286.7|14280.7|14301|14295|14272.8|14266.8|6018
1584450000000|2020-03-17 13:00:00|14286.8|14280.8|14289.6|14283.6|14298.9|14291.5|14261.5|14255.5|6304
1584453600000|2020-03-17 14:00:00|14289.7|14283.7|14289.3|14283.3|14304|14298|14259.1|14253.1|7180
1584457200000|2020-03-17 15:00:00|14289.2|14283.2|14297.1|14294.1|14306.2|14300.2|14272.7|14268.5|6686
1584460800000|2020-03-17 16:00:00|14297.2|14294.2|14315.5|14309.5|14318.1|14312.1|14277.9|14271.9|6428
1584464400000|2020-03-17 17:00:00|14315.2|14309.2|14303.4|14297.4|14316.8|14310.8|14301|14295|5397
1584468000000|2020-03-17 18:00:00|14303.3|14297.3|14306.9|14300.9|14313.7|14307.7|14287.7|14281.7|5093
1584471600000|2020-03-17 19:00:00|14306.6|14300.6|14310.4|14304.4|14327.4|14322.7|14306.6|14299.4|5287
1584475200000|2020-03-17 20:00:00|14308.4|14302.4|14305.5|14281.6|14311.3|14303.3|14291.5|14273.3|3063
1584478800000|2020-03-17 21:00:00|14305.6|14281.4|14296.4|14269.4|14308.2|14288.9|14278.3|14263.6|2182
1584482400000|2020-03-17 22:00:00|14297.3|14270.3|14301.8|14294.7|14325.6|14310.3|14279.8|14265.6|4692
1584486000000|2020-03-17 23:00:00|14302.4|14294.4|14300.1|14294.1|14303|14297|14292.1|14286.1|3465
1584489600000|2020-03-18 00:00:00|14300|14294|14279.3|14273.3|14301.6|14295.6|14271|14266.6|4415
1584493200000|2020-03-18 01:00:00|14279.4|14273.4|14280.3|14277.3|14294.3|14288.3|14270.8|14266.7|4313
1584496800000|2020-03-18 02:00:00|14280.4|14277.4|14271.7|14268.7|14282.2|14277.7|14267.4|14264.4|3349
1584500400000|2020-03-18 03:00:00|14271.8|14268.8|14278.9|14272.9|14288.7|14282.7|14270.1|14266.1|3478
1584504000000|2020-03-18 04:00:00|14279.2|14273.2|14276.2|14273.2|14280.8|14275.5|14270.4|14266.1|3033
1584507600000|2020-03-18 05:00:00|14276.4|14273.4|14292.3|14286.3|14294.7|14290.8|14274.2|14269.8|3633
1584511200000|2020-03-18 06:00:00|14291|14288|14333.3|14327.3|14333.5|14328.9|14288.5|14283.4|4669
1584514800000|2020-03-18 07:00:00|14333.1|14327.1|14353.8|14347.8|14357|14351|14318.7|14312.7|4726
1584518400000|2020-03-18 08:00:00|14353.6|14347.6|14355.7|14349.7|14366.9|14360.9|14343.3|14337.3|4755
1584522000000|2020-03-18 09:00:00|14355.8|14349.8|14370.5|14364.5|14391.4|14385.4|14345.8|14339.8|4919
1584525600000|2020-03-18 10:00:00|14370.4|14364.4|14377.6|14371.5|14390.8|14384.8|14363.3|14357.3|4772
1584529200000|2020-03-18 11:00:00|14377.5|14371.6|14392|14386|14398.8|14393.5|14376.3|14370.3|3854
1584532800000|2020-03-18 12:00:00|14392.2|14386.2|14411.4|14408.4|14413|14408.6|14391.7|14385.7|5622
1584536400000|2020-03-18 13:00:00|14411.3|14408.3|14425.1|14419.1|14443.7|14438.9|14407.6|14401.6|5028
1584540000000|2020-03-18 14:00:00|14425|14419|14448.8|14445.8|14449.1|14446|14395.6|14389.6|6990
1584543600000|2020-03-18 15:00:00|14448.6|14445.6|14455|14449|14456.1|14450.1|14438.6|14432.6|6555
1584547200000|2020-03-18 16:00:00|14453.6|14447.6|14467.1|14461.1|14467.3|14463.1|14445|14439|6055
1584550800000|2020-03-18 17:00:00|14467.2|14461.2|14445.4|14439.4|14470.1|14465.2|14435.4|14429.4|7042
1584554400000|2020-03-18 18:00:00|14445.2|14439.2|14449.8|14443.8|14470.4|14464.4|14443.1|14437.1|6088
1584558000000|2020-03-18 19:00:00|14449.2|14443.2|14435.7|14429.7|14469.3|14463.3|14433.2|14424.7|7835
1584561600000|2020-03-18 20:00:00|14435.2|14429.2|14462.7|14417.3|14462.7|14433.1|14426.4|14403.2|2227
1584565200000|2020-03-18 21:00:00|14462.8|14417|14457.5|14430.5|14481.7|14434.8|14432.6|14405.6|884
1584568800000|2020-03-18 22:00:00|14452.9|14435|14403.3|14395.7|14468.4|14441.4|14400|14388.5|3003
1584572400000|2020-03-18 23:00:00|14402.6|14396.2|14400|14391|14446.6|14419.6|14386.1|14377.8|4842
1584576000000|2020-03-19 00:00:00|14400.8|14386.6|14466.3|14460.3|14470.3|14464.3|14391.3|14383.6|5438
1584579600000|2020-03-19 01:00:00|14466.5|14460.5|14500.8|14494.8|14501.6|14495.6|14445.7|14441.1|4974
1584583200000|2020-03-19 02:00:00|14501.2|14495.2|14521.9|14515.9|14522.1|14516.7|14467.2|14460|4880
1584586800000|2020-03-19 03:00:00|14522.1|14516.1|14526.5|14520.5|14547.1|14542.3|14490.8|14475.5|4561
1584590400000|2020-03-19 04:00:00|14526.6|14520.6|14541.6|14535.6|14547.5|14541.5|14511.5|14505.5|3757
1584594000000|2020-03-19 05:00:00|14541.5|14535.5|14546.5|14540.5|14549.1|14543.1|14527.6|14521.6|4193
1584597600000|2020-03-19 06:00:00|14546.4|14540.4|14473.6|14467.6|14547.3|14541.3|14467.2|14462.3|5184
1584601200000|2020-03-19 07:00:00|14473.5|14467.5|14512.2|14506.2|14525.6|14519.6|14472.1|14466.1|7078
1584604800000|2020-03-19 08:00:00|14512.3|14506.3|14486.5|14480|14513.7|14507.7|14478.1|14471.9|6007
1584608400000|2020-03-19 09:00:00|14486.6|14480.4|14496.2|14490.2|14500.2|14494.2|14465.7|14461.2|5442
1584612000000|2020-03-19 10:00:00|14496|14490|14523.1|14517.1|14523.8|14517.8|14491.2|14485.2|5570
1584615600000|2020-03-19 11:00:00|14526.3|14520.3|14553.5|14547.5|14557.3|14551.3|14524.8|14518.8|5487
1584619200000|2020-03-19 12:00:00|14553.8|14547.8|14520.5|14510.1|14571.2|14565.2|14482.5|14461.3|7652
1584622800000|2020-03-19 13:00:00|14518.9|14509.4|14471.7|14459.5|14521.6|14515.4|14448.1|14427.5|8294
1584626400000|2020-03-19 14:00:00|14471.6|14457.2|14460.3|14450.3|14478.9|14468.9|14449.9|14431.8|9380
1584630000000|2020-03-19 15:00:00|14462.3|14451.3|14500.1|14494.1|14501.5|14495.5|14445.8|14439.8|9071
1584633600000|2020-03-19 16:00:00|14500.4|14494.4|14486.6|14459.6|14513.8|14506.7|14472.5|14445.5|7997
1584637200000|2020-03-19 17:00:00|14487.3|14460.3|14493.6|14487.6|14504|14493.9|14465.3|14453.3|8647
1584640800000|2020-03-19 18:00:00|14494|14488|14517.6|14511.6|14517.6|14511.6|14492.6|14484.8|7109
1584644400000|2020-03-19 19:00:00|14517.4|14511.4|14528.9|14520.2|14534.5|14527.7|14515.4|14509.4|6452
1584648000000|2020-03-19 20:00:00|14529.2|14520.1|14524.3|14497.3|14536.2|14525.4|14512.4|14485.4|1788
1584651600000|2020-03-19 21:00:00|14524.2|14497.2|14504.8|14477.8|14542.8|14502.1|14500.7|14461.1|1577
1584655200000|2020-03-19 22:00:00|14505.1|14478.1|14539.8|14513.9|14542.9|14524.3|14502.1|14475.1|3273
1584658800000|2020-03-19 23:00:00|14539.4|14514.3|14537.9|14531.9|14542.1|14533.9|14508.7|14496.8|5181
1584662400000|2020-03-20 00:00:00|14540.4|14532.7|14535.9|14529.9|14546.1|14540.1|14529.9|14524.2|3814
1584666000000|2020-03-20 01:00:00|14534.5|14531.5|14511.7|14508.7|14536.9|14532.2|14511.2|14506.8|4261
1584669600000|2020-03-20 02:00:00|14511.8|14508.8|14495|14489|14520.1|14515.1|14484.7|14480.4|4848
1584673200000|2020-03-20 03:00:00|14494.9|14488.9|14501.2|14495.2|14522|14516|14494.8|14488.8|4682
1584676800000|2020-03-20 04:00:00|14501.1|14495.1|14486.4|14483.4|14512.6|14506.6|14484.6|14480.6|3874
1584680400000|2020-03-20 05:00:00|14486.3|14483.3|14483.1|14477.1|14492.3|14486.3|14479.6|14475.3|3534
1584684000000|2020-03-20 06:00:00|14483.2|14477.2|14455.7|14449.7|14490.6|14483.7|14437.6|14431.6|4599
1584687600000|2020-03-20 07:00:00|14455.6|14449.5|14419.7|14416.7|14469.9|14463.2|14417.2|14412.9|5601
1584691200000|2020-03-20 08:00:00|14419.6|14416.6|14442|14436|14475.5|14464.6|14419.6|14414.9|6445
1584694800000|2020-03-20 09:00:00|14442.1|14436.1|14460.7|14454.7|14472.5|14466.5|14438.5|14432.5|4914
1584698400000|2020-03-20 10:00:00|14460.8|14454.8|14451.8|14445.8|14471.9|14465.9|14429.9|14419|6050
1584702000000|2020-03-20 11:00:00|14451.7|14445.7|14469.9|14463.9|14487.1|14481.1|14444.8|14438.8|5874
1584705600000|2020-03-20 12:00:00|14470.7|14464.7|14492.2|14486.2|14493.8|14487.8|14439.2|14432.7|6641
1584709200000|2020-03-20 13:00:00|14492.3|14486.3|14496.5|14488.8|14512.3|14506.3|14483.2|14475.4|7471
1584712800000|2020-03-20 14:00:00|14497.3|14491.3|14456.1|14450.1|14506.7|14497.1|14453.1|14447.1|7152
1584716400000|2020-03-20 15:00:00|14456|14450|14531.2|14525.2|14531.5|14525.5|14450.9|14444.9|7895
1584720000000|2020-03-20 16:00:00|14530.9|14524.9|14536.9|14530.9|14540.1|14535.5|14518.2|14512.2|7964
1584723600000|2020-03-20 17:00:00|14537.6|14531.6|14526.4|14520.4|14541.1|14535.1|14511.5|14504.8|7494
1584727200000|2020-03-20 18:00:00|14525.9|14519.9|14524.3|14518.3|14541.2|14535.2|14508.1|14498.2|7998
1584730800000|2020-03-20 19:00:00|14522.9|14516.9|14499.3|14493.3|14539.5|14533.5|14497.1|14491.1|7499
1584734400000|2020-03-20 20:00:00|14499|14493|14522.3|14495.3|14524.8|14497.8|14484.3|14469.2|4271
1584910800000|2020-03-22 21:00:00|14514.7|14488.2|14515.2|14485.5|14524.5|14492.4|14509.5|14479.6|816
1584914400000|2020-03-22 22:00:00|14512.6|14493.2|14549.5|14541.9|14552.3|14545.4|14504.3|14479.1|3896
1584918000000|2020-03-22 23:00:00|14549.7|14542.7|14553.2|14547.2|14556.8|14550.8|14545.3|14539.3|4126
1584921600000|2020-03-23 00:00:00|14552.9|14546.9|14586.3|14583.3|14587.9|14583.6|14543.8|14537.8|4404
1584925200000|2020-03-23 01:00:00|14586.2|14583.2|14556.8|14550.8|14587.6|14583.4|14546.7|14540.4|4327
1584928800000|2020-03-23 02:00:00|14556.7|14550.7|14571|14565|14590.6|14586.7|14554.1|14548.1|4859
1584932400000|2020-03-23 03:00:00|14570.9|14564.9|14592.6|14586.6|14595.6|14591.2|14556.2|14550.2|4036
1584936000000|2020-03-23 04:00:00|14592.7|14586.7|14576.8|14555.8|14593|14588.1|14566|14553.7|3622
1584939600000|2020-03-23 05:00:00|14576.3|14560.4|14541.1|14535.1|14576.4|14567.2|14535.9|14529.9|4063
1584943200000|2020-03-23 06:00:00|14541|14535|14558.8|14551.8|14593.8|14587.8|14527.9|14521.9|4018
1584946800000|2020-03-23 07:00:00|14557.7|14551.6|14567.6|14561.6|14580.1|14574.1|14557.1|14551.1|5841
1584950400000|2020-03-23 08:00:00|14567.4|14561.4|14569.1|14563.1|14588.4|14582.4|14562|14556.1|5462
1584954000000|2020-03-23 09:00:00|14568.8|14562.8|14637.7|14631.7|14639.7|14635.4|14568.3|14562.3|4796
1584957600000|2020-03-23 10:00:00|14637|14631|14642.9|14636.9|14648.8|14645.8|14629.5|14623.5|5106
1584961200000|2020-03-23 11:00:00|14643.1|14637.1|14646.3|14640.3|14646.9|14640.9|14631.4|14625.4|4383
1584964800000|2020-03-23 12:00:00|14646|14640|14578.8|14571.9|14647.6|14641.6|14568.5|14562.5|6250
1584968400000|2020-03-23 13:00:00|14579.3|14572.1|14601.1|14594.9|14641|14635|14571.8|14565.8|7308
1584972000000|2020-03-23 14:00:00|14601|14594.3|14606.6|14599.5|14615.7|14609.5|14584.2|14578.2|7195
1584975600000|2020-03-23 15:00:00|14606.5|14599.1|14605.3|14599.3|14629.1|14621.8|14591.2|14582.8|7715
1584979200000|2020-03-23 16:00:00|14606.6|14600.6|14586|14578.3|14631.9|14625.9|14585.6|14577.9|6815
1584982800000|2020-03-23 17:00:00|14585.9|14578.6|14580.4|14574.2|14592.5|14585.6|14574.7|14568.2|6877
1584986400000|2020-03-23 18:00:00|14580.9|14574.9|14609|14602.7|14620.3|14609.3|14580|14573.8|6767
1584990000000|2020-03-23 19:00:00|14608|14602|14609.8|14597.1|14625.9|14617.1|14601.7|14593.6|6331
1584993600000|2020-03-23 20:00:00|14610.4|14598|14615.9|14604.9|14619.4|14608.1|14597.3|14586.3|2318
1584997200000|2020-03-23 21:00:00|14616.2|14605.2|14616.5|14605.5|14632.9|14621.9|14594.6|14583.6|1187
1585000800000|2020-03-23 22:00:00|14612.9|14601.9|14593.8|14582.8|14617|14606|14584|14577.1|4051
1585004400000|2020-03-23 23:00:00|14595.9|14584.9|14571.8|14565.8|14602.4|14594.2|14569.5|14563.5|4843
1585008000000|2020-03-24 00:00:00|14571.3|14565.3|14566.3|14560.3|14584.1|14577.5|14564.5|14559.7|3676
1585011600000|2020-03-24 01:00:00|14566.5|14560.5|14575.9|14569.9|14586.2|14580.2|14560|14556|4913
1585015200000|2020-03-24 02:00:00|14576.1|14570.1|14542|14536|14580.7|14574.7|14522.1|14515|4989
1585018800000|2020-03-24 03:00:00|14543.7|14537.7|14549.4|14543.4|14567.6|14561.6|14540.3|14534.3|4919
1585022400000|2020-03-24 04:00:00|14549.3|14543.3|14552.3|14546.3|14556.3|14550.3|14542|14537.5|4096
1585026000000|2020-03-24 05:00:00|14552.1|14546.1|14557.7|14551.7|14572|14566|14546.7|14540.7|4167
1585029600000|2020-03-24 06:00:00|14557.5|14551.5|14539.2|14533.2|14557.5|14551.5|14523.1|14517.1|5036
1585033200000|2020-03-24 07:00:00|14538.1|14532.1|14523.1|14517.1|14544.9|14538.9|14517.1|14512.5|6105
1585036800000|2020-03-24 08:00:00|14523|14517|14504.1|14498.1|14527.2|14521.7|14492.6|14484.5|3901
1585040400000|2020-03-24 09:00:00|14504|14498|14481.7|14475.7|14515|14509|14480.1|14475.5|2825
1585044000000|2020-03-24 10:00:00|14481.8|14475.8|14462.6|14456.6|14483|14477.4|14456.4|14452|3131
1585047600000|2020-03-24 11:00:00|14462.8|14456.8|14481.7|14475.7|14489.4|14483.4|14462.4|14456.4|3382
1585051200000|2020-03-24 12:00:00|14481.4|14475.4|14483.3|14477.3|14507.2|14501.2|14480.4|14474.4|6611
1585054800000|2020-03-24 13:00:00|14483.4|14477.4|14486.9|14475.9|14501.7|14490.7|14469.7|14464.1|6011
1585058400000|2020-03-24 14:00:00|14486.5|14475.5|14475.9|14469.9|14486.7|14475.7|14467.5|14462.8|6298
1585062000000|2020-03-24 15:00:00|14476.2|14470.2|14469.5|14466.5|14481.9|14475.9|14469.4|14464.8|5449
1585065600000|2020-03-24 16:00:00|14469.4|14466.4|14470.1|14464.1|14480.8|14475|14466.9|14462.3|6052
1585069200000|2020-03-24 17:00:00|14470|14464|14488.7|14482.7|14493.2|14488.6|14469.3|14463.3|5552
1585072800000|2020-03-24 18:00:00|14489|14483|14473.8|14467.8|14492|14486|14470.6|14464.6|6397
1585076400000|2020-03-24 19:00:00|14473.6|14467.6|14467.9|14461.9|14483.6|14477|14467.4|14461.4|4416
1585080000000|2020-03-24 20:00:00|14467.8|14461.8|14464.8|14458.8|14474|14466.9|14464.3|14457.6|2070
1585083600000|2020-03-24 21:00:00|14466.2|14460.2|14473.9|14462.9|14480.9|14469.9|14464.8|14454.2|1527
1585087200000|2020-03-24 22:00:00|14477|14466|14464.3|14458.3|14479.5|14468.5|14463.1|14456.2|2030
1585090800000|2020-03-24 23:00:00|14464.8|14458.8|14469.8|14463.7|14471.2|14464.7|14462.4|14456.6|1988
1585094400000|2020-03-25 00:00:00|14468.9|14462.9|14497.7|14491.7|14509.4|14503.4|14468.9|14462.9|4936
1585098000000|2020-03-25 01:00:00|14498|14492|14482|14476|14498.9|14492.9|14475|14469|5019
1585101600000|2020-03-25 02:00:00|14481.6|14475.6|14478.1|14472.1|14502|14496|14475.3|14469.3|4525
1585105200000|2020-03-25 03:00:00|14478.3|14472.3|14472.1|14469.1|14482.5|14476.5|14470.8|14466.6|3503
1585108800000|2020-03-25 04:00:00|14472|14469|14466.5|14460.5|14481.1|14476.5|14465.6|14460.5|3402
1585112400000|2020-03-25 05:00:00|14466.4|14460.4|14453.9|14450.9|14477.5|14473.4|14453.7|14449.5|4623
1585116000000|2020-03-25 06:00:00|14454|14451|14450.7|14444.7|14468.9|14462.9|14447.6|14443.7|4252
1585119600000|2020-03-25 07:00:00|14450.9|14444.9|14462.1|14456.1|14466.1|14460.6|14446.4|14442.4|5177
1585123200000|2020-03-25 08:00:00|14462|14456|14456.3|14453.3|14466.8|14462.5|14454.3|14450.5|5256
1585126800000|2020-03-25 09:00:00|14457.6|14451.6|14450.9|14447.9|14459.1|14453.9|14450.7|14446.6|4216
1585130400000|2020-03-25 10:00:00|14451.2|14448.2|14486.7|14480.7|14487.3|14481.3|14450.7|14446.6|4141
1585134000000|2020-03-25 11:00:00|14486.8|14480.8|14458.1|14452.1|14487.3|14481.3|14455.9|14449|4165
1585137600000|2020-03-25 12:00:00|14458|14452|14458.9|14452.7|14463.8|14457.8|14452.6|14447.7|5643
1585141200000|2020-03-25 13:00:00|14459|14452.9|14484.2|14478.2|14485.9|14479.9|14453.7|14447.7|6224
1585144800000|2020-03-25 14:00:00|14484.4|14478.4|14492.9|14486.9|14504.9|14498.9|14480|14474|7106
1585148400000|2020-03-25 15:00:00|14492.7|14486.7|14485.9|14482.9|14516.7|14510.7|14485.8|14481.2|6226
1585152000000|2020-03-25 16:00:00|14487.4|14481.4|14481.1|14475.1|14490.7|14484|14478.2|14473.9|5625
1585155600000|2020-03-25 17:00:00|14481.2|14475.2|14478|14472|14484.5|14478.5|14472|14466.8|5366
1585159200000|2020-03-25 18:00:00|14478.1|14472.1|14480.7|14474|14487|14481|14475|14470.3|6657
1585162800000|2020-03-25 19:00:00|14480.2|14473.8|14476.2|14470.2|14485.3|14476.7|14474.7|14468.7|6085
1585166400000|2020-03-25 20:00:00|14476|14470|14478.6|14470.5|14479|14471.7|14473.7|14467.7|1882
1585170000000|2020-03-25 21:00:00|14478.2|14471.2|14478.6|14469.5|14482.8|14471.8|14475.9|14467.6|1599
1585173600000|2020-03-25 22:00:00|14479|14469.4|14486.8|14478.6|14495.8|14486.2|14474.3|14466.1|4331
1585177200000|2020-03-25 23:00:00|14487|14478.5|14499.6|14488.6|14509.9|14503.9|14482.6|14473.7|5216
1585180800000|2020-03-26 00:00:00|14500.4|14489.4|14483.4|14477.4|14506|14499.9|14470.7|14466.3|5724
1585184400000|2020-03-26 01:00:00|14482.9|14476.9|14490.2|14484.2|14497.3|14491.7|14482.1|14476.1|5623
1585188000000|2020-03-26 02:00:00|14490|14484|14494.3|14491.3|14514.3|14509.7|14486.7|14480.7|4541
1585191600000|2020-03-26 03:00:00|14494.6|14491.6|14485.5|14479.5|14510.3|14505.2|14478.6|14473.6|5347
1585195200000|2020-03-26 04:00:00|14484.8|14478.8|14481.1|14474.3|14487.9|14483.3|14476.7|14470.7|4362
1585198800000|2020-03-26 05:00:00|14480.7|14474.2|14488.5|14482.5|14495.2|14489.5|14475.6|14470.3|4519
1585202400000|2020-03-26 06:00:00|14488.6|14482.6|14494.6|14488.6|14497.5|14493.1|14479.6|14473.6|4567
1585206000000|2020-03-26 07:00:00|14494.4|14488.4|14457.7|14451.7|14494.9|14488.9|14457|14451|6120
1585209600000|2020-03-26 08:00:00|14456.9|14450.9|14383.3|14380.3|14457.8|14451.8|14382.4|14378.2|5925
1585213200000|2020-03-26 09:00:00|14383.4|14380.4|14399.2|14393.2|14401.4|14395.4|14378.7|14374.3|5963
1585216800000|2020-03-26 10:00:00|14399.3|14393.3|14391|14385|14400.7|14394.7|14383.5|14379.2|4339
1585220400000|2020-03-26 11:00:00|14390.9|14384.9|14380.6|14374.6|14391.2|14385.2|14375.6|14371.2|4198
1585224000000|2020-03-26 12:00:00|14380.5|14374.5|14374.2|14368.2|14396.4|14390.4|14372.8|14366.8|7230
1585227600000|2020-03-26 13:00:00|14374|14368|14352.3|14346.3|14375.3|14369.3|14349.1|14343.1|9845
1585231200000|2020-03-26 14:00:00|14352.5|14346.5|14337.4|14334.4|14357|14351|14336.5|14332|7905
1585234800000|2020-03-26 15:00:00|14337.2|14334.2|14315|14309|14340.6|14336.2|14312.1|14307.5|6655
1585238400000|2020-03-26 16:00:00|14315.1|14309.1|14312.1|14306.1|14323.8|14317.8|14311.1|14305.1|7258
1585242000000|2020-03-26 17:00:00|14312|14306|14316.3|14310.3|14323.9|14317.9|14310.9|14304.9|6189
1585245600000|2020-03-26 18:00:00|14316|14310|14310.6|14304.6|14324.2|14318.2|14309.1|14303.1|5902
1585249200000|2020-03-26 19:00:00|14310.5|14304.5|14309.3|14303.3|14314.8|14308.8|14306.5|14301.8|5787
1585252800000|2020-03-26 20:00:00|14309.6|14303.6|14317.6|14307.9|14322.7|14313|14308.7|14302.7|2338
1585256400000|2020-03-26 21:00:00|14317.2|14308.1|14315|14305.4|14325.7|14314.7|14313.4|14303.2|1417
1585260000000|2020-03-26 22:00:00|14316.8|14305.8|14319.8|14310.1|14321|14312.5|14313.4|14304.3|2243
1585263600000|2020-03-26 23:00:00|14320.8|14310.8|14311.3|14305.2|14332.6|14324|14310.1|14304.1|4067
1585267200000|2020-03-27 00:00:00|14310.6|14304.6|14331.2|14325.2|14335.3|14329.3|14306|14301.3|4426
1585270800000|2020-03-27 01:00:00|14331.1|14325.1|14309.4|14303.4|14339.3|14333.3|14305.5|14301.9|4939
1585274400000|2020-03-27 02:00:00|14307.5|14304.5|14288.5|14285.5|14313.1|14307.4|14288.5|14285.2|4430
1585278000000|2020-03-27 03:00:00|14288.7|14285.7|14272.6|14269.6|14291.8|14285.9|14271.5|14266.9|4424
1585281600000|2020-03-27 04:00:00|14272.4|14269.4|14268.1|14265.1|14285.6|14279.7|14267.1|14262.8|2775
1585285200000|2020-03-27 05:00:00|14267.9|14264.9|14252.7|14249.7|14268.4|14265.4|14252.2|14249.2|2967
1585288800000|2020-03-27 06:00:00|14252.6|14249.6|14278|14275|14286.2|14280.1|14250.9|14247.3|3699
1585292400000|2020-03-27 07:00:00|14277.8|14274.8|14319.3|14313.3|14333.6|14327.6|14275.6|14271.4|6544
1585296000000|2020-03-27 08:00:00|14319.2|14313.2|14354.5|14348.5|14367.2|14361.2|14312.1|14307.7|6265
1585299600000|2020-03-27 09:00:00|14354.6|14348.6|14344.1|14338.1|14354.7|14349.6|14332.5|14326.5|4962
1585303200000|2020-03-27 10:00:00|14343.9|14337.9|14333.3|14327.3|14346.1|14340.1|14331.6|14325.6|5911
1585306800000|2020-03-27 11:00:00|14333.2|14327.2|14338.9|14332.9|14339.2|14334.7|14325.3|14320.5|4838
1585310400000|2020-03-27 12:00:00|14339|14333|14362|14356|14363.4|14357.4|14330.6|14324.6|7277
1585314000000|2020-03-27 13:00:00|14362.1|14356.1|14346.3|14340.3|14366.5|14360.5|14344.8|14338.8|6049
1585317600000|2020-03-27 14:00:00|14347|14340.5|14342.8|14336.8|14358.9|14352.9|14330|14324|8790
1585321200000|2020-03-27 15:00:00|14344.3|14337.1|14309.9|14303.9|14344.3|14337.2|14307.8|14302.8|7583
1585324800000|2020-03-27 16:00:00|14310|14304|14293|14287|14312.2|14306.2|14283.8|14277.8|7714
1585328400000|2020-03-27 17:00:00|14292.8|14286.8|14277.9|14271.9|14293.6|14287.6|14276.3|14270.3|5072
1585332000000|2020-03-27 18:00:00|14278|14272|14269|14263|14284.4|14278.4|14267.6|14261.6|3877
1585335600000|2020-03-27 19:00:00|14268.8|14262.8|14276.4|14270.3|14281.4|14274.7|14258.9|14252.9|6718
1585339200000|2020-03-27 20:00:00|14276.5|14269.9|14276.7|14265.7|14287.6|14277.1|14270.8|14262.6|1880
1585512000000|2020-03-29 20:00:00|14280|14263|14281.6|14265.6|14283.7|14271.7|14280|14263|64
1585515600000|2020-03-29 21:00:00|14280.5|14269.9|14284.9|14269.2|14288|14275.2|14280.1|14263.1|1162
1585519200000|2020-03-29 22:00:00|14285.7|14268.7|14289.7|14283.7|14294|14286.9|14280.6|14267.1|3935
1585522800000|2020-03-29 23:00:00|14289.3|14283.3|14296.7|14287.6|14302.6|14293.6|14285.2|14278.9|3596
1585526400000|2020-03-30 00:00:00|14298.3|14289.9|14296.7|14290.7|14300|14294.8|14218.5|14212.5|6615
1585530000000|2020-03-30 01:00:00|14296.6|14290.6|14280.5|14274.5|14296.6|14290.6|14269.2|14263.2|5856
1585533600000|2020-03-30 02:00:00|14280.4|14274.4|14274.9|14268.9|14289.1|14283.1|14272.1|14265.3|4231
1585537200000|2020-03-30 03:00:00|14274.8|14268.8|14263.3|14257.3|14281.5|14275.5|14259.6|14253.7|3897
1585540800000|2020-03-30 04:00:00|14263.6|14257.6|14256.9|14253.9|14268.9|14264.9|14256.6|14252.5|3163
1585544400000|2020-03-30 05:00:00|14256.8|14253.8|14254|14251|14267|14262.3|14253.4|14249.3|4370
1585548000000|2020-03-30 06:00:00|14254.2|14251.2|14275.8|14269.8|14276.6|14270.6|14252.5|14249.4|5840
1585551600000|2020-03-30 07:00:00|14275.6|14269.6|14279.5|14273.5|14287.5|14282.5|14267|14261|6298
1585555200000|2020-03-30 08:00:00|14279.6|14273.6|14258.3|14252.3|14286.8|14280.9|14255.1|14249.1|5140
1585558800000|2020-03-30 09:00:00|14258.1|14252.1|14255.2|14252.2|14262.3|14256.3|14251.3|14246.9|4639
1585562400000|2020-03-30 10:00:00|14255.1|14252.1|14264.4|14258.4|14273.2|14267|14253.8|14249.2|4498
1585566000000|2020-03-30 11:00:00|14264.7|14258.7|14254.3|14248.3|14272.6|14266.6|14248.2|14242.2|4286
1585569600000|2020-03-30 12:00:00|14255.4|14249.4|14258|14252|14265.2|14259.2|14250.8|14244.8|5572
1585573200000|2020-03-30 13:00:00|14258.2|14252.2|14246.4|14240.4|14259.5|14253.5|14240.7|14236.2|7630
1585576800000|2020-03-30 14:00:00|14246.2|14240.2|14240.5|14237.5|14251.8|14245.8|14239.3|14235.1|6971
1585580400000|2020-03-30 15:00:00|14242.2|14236.2|14260.5|14254.5|14265|14259|14239.8|14235.6|7649
1585584000000|2020-03-30 16:00:00|14260.6|14254.6|14246.9|14240.9|14260.7|14254.7|14243|14237.9|5269
1585587600000|2020-03-30 17:00:00|14247|14241|14251.9|14245.9|14254.2|14248.2|14239.9|14235.4|4104
1585591200000|2020-03-30 18:00:00|14252.2|14246.2|14241.8|14235.8|14252.6|14246.6|14238.2|14233.7|4354
1585594800000|2020-03-30 19:00:00|14241.9|14235.9|14239.6|14233.6|14242.6|14237.2|14236.8|14232.5|4835
1585598400000|2020-03-30 20:00:00|14240.1|14234.1|14240.2|14234|14242.2|14236.3|14237.7|14232|1620
1585602000000|2020-03-30 21:00:00|14252.9|14244.4|14244.2|14233.2|14258.1|14247.1|14243|14232.7|1619
1585605600000|2020-03-30 22:00:00|14244.1|14235.3|14241.2|14235.2|14254.5|14243.5|14239.3|14229.7|2641
1585609200000|2020-03-30 23:00:00|14241.3|14235.3|14244.7|14238.7|14259.9|14252.6|14241|14234.3|4289
1585612800000|2020-03-31 00:00:00|14245.2|14239.2|14251.9|14245.9|14266.7|14260|14236.3|14232.6|4197
1585616400000|2020-03-31 01:00:00|14251.6|14245.6|14242.2|14236.2|14255|14251|14238.7|14232.7|5752
1585620000000|2020-03-31 02:00:00|14242|14236|14243.6|14237.6|14248|14242.7|14233.9|14229.7|4424
1585623600000|2020-03-31 03:00:00|14243.4|14237.4|14249.8|14243.8|14256.1|14250.6|14237.5|14232.6|3589
1585627200000|2020-03-31 04:00:00|14250.1|14244.1|14245.5|14239.5|14253.7|14249.3|14240.1|14234.1|3130
1585630800000|2020-03-31 05:00:00|14245.6|14239.6|14241|14235|14252.7|14248.2|14239.9|14233.9|3929
1585634400000|2020-03-31 06:00:00|14240.9|14234.9|14243.5|14237.5|14252.6|14247.3|14238.3|14232.4|4056
1585638000000|2020-03-31 07:00:00|14242.1|14239.1|14241.8|14235.8|14257.6|14253.2|14240.3|14234.3|5422
1585641600000|2020-03-31 08:00:00|14241.6|14235.6|14258.1|14252.1|14258.3|14253.5|14241.5|14235.5|4947
1585645200000|2020-03-31 09:00:00|14258.2|14252.2|14269|14263|14271.1|14265.1|14252.1|14246.4|4555
1585648800000|2020-03-31 10:00:00|14268.8|14262.8|14259.3|14253.3|14269|14263|14253.5|14247.5|4460
1585652400000|2020-03-31 11:00:00|14259.4|14253.4|14261.7|14255.7|14281.8|14275.8|14259.1|14253.2|4892
1585656000000|2020-03-31 12:00:00|14261.4|14255.4|14252.4|14246.4|14278.1|14272.1|14250.8|14246.1|6003
1585659600000|2020-03-31 13:00:00|14253|14247|14259.8|14253.8|14259.9|14254.1|14249.5|14245.4|6641
1585663200000|2020-03-31 14:00:00|14259.7|14253.7|14234.3|14231.3|14267.4|14262.2|14234.3|14228.5|7819
1585666800000|2020-03-31 15:00:00|14234.1|14231.1|14221.1|14215.1|14237.3|14231.3|14211.4|14205.4|8065
1585670400000|2020-03-31 16:00:00|14221|14215|14243.6|14237.6|14244.3|14238.3|14219.6|14213.6|5093
1585674000000|2020-03-31 17:00:00|14243.7|14237.7|14225.4|14219.4|14260.1|14254.1|14222.9|14214.7|6213
1585677600000|2020-03-31 18:00:00|14225.3|14219.3|14217.7|14211.7|14234.7|14228.7|14215.4|14209.4|5230
1585681200000|2020-03-31 19:00:00|14217.8|14211.8|14216|14210|14238.3|14232.1|14212.9|14206.9|6943
1585684800000|2020-03-31 20:00:00|14215.9|14209.9|14223|14214.3|14227.8|14216.8|14212.7|14206.7|3259
1585688400000|2020-03-31 21:00:00|14223.8|14213.8|14222.8|14211.8|14227.2|14216.2|14213.2|14203.8|1563
1585692000000|2020-03-31 22:00:00|14222.2|14211.2|14229|14222|14234.1|14223.1|14214|14203.6|4110
1585695600000|2020-03-31 23:00:00|14228.2|14222.2|14221.1|14215.1|14231.7|14224.3|14212.2|14206.2|3752
1585699200000|2020-04-01 00:00:00|14220.9|14214.9|14215.1|14209.1|14231.5|14225.5|14211.5|14206.8|4370
1585702800000|2020-04-01 01:00:00|14215.2|14209.2|14231.8|14225.8|14237.8|14231.8|14214.6|14208.8|4078
1585706400000|2020-04-01 02:00:00|14232|14226|14240|14234|14242.9|14237.8|14231.3|14225.3|3846
1585710000000|2020-04-01 03:00:00|14241.1|14235.1|14244.9|14238.9|14254.2|14248.2|14236.9|14232.2|3820
1585713600000|2020-04-01 04:00:00|14245|14239|14254.2|14251.2|14257|14252.4|14242.9|14237.9|3136
1585717200000|2020-04-01 05:00:00|14254.3|14251.3|14274.2|14268.2|14279.8|14273.8|14250.3|14245.9|4890
1585720800000|2020-04-01 06:00:00|14274.3|14268.3|14322.1|14316.1|14332.6|14326.4|14273.6|14267.6|7228
1585724400000|2020-04-01 07:00:00|14321.9|14315.9|14346.3|14340.3|14347.9|14341.9|14310.5|14304.5|6116
1585728000000|2020-04-01 08:00:00|14346|14340|14337.3|14331.3|14358.1|14353.6|14337.1|14331.1|5242
1585731600000|2020-04-01 09:00:00|14337.4|14331.4|14337.7|14331.7|14343.6|14339.1|14327.2|14321.2|6165
1585735200000|2020-04-01 10:00:00|14337.8|14331.8|14329.3|14323.3|14349.6|14343.6|14326.9|14320.9|3120
1585738800000|2020-04-01 11:00:00|14329.4|14323.4|14347.5|14341.5|14348.1|14342.1|14328.9|14322.9|2939
1585742400000|2020-04-01 12:00:00|14347.4|14341.4|14356.3|14350.3|14356.6|14350.8|14342.9|14336.9|6602
1585746000000|2020-04-01 13:00:00|14356.2|14350.2|14350.5|14344.4|14357|14352.4|14348|14342|5687
1585749600000|2020-04-01 14:00:00|14350.6|14344.2|14338.3|14332.3|14354|14349.2|14325.8|14319.8|7132
1585753200000|2020-04-01 15:00:00|14337.1|14334.1|14350.7|14344.7|14352.1|14346.1|14335.1|14329.1|4720
1585756800000|2020-04-01 16:00:00|14350.8|14344.8|14363.2|14357.2|14363.7|14359|14349.9|14343.9|3750
1585760400000|2020-04-01 17:00:00|14363.4|14357.4|14375.7|14369.7|14378.2|14372.8|14362.4|14357|3977
1585764000000|2020-04-01 18:00:00|14375.9|14369.9|14377.4|14371.4|14377.9|14373.2|14366.9|14360.9|3387
1585767600000|2020-04-01 19:00:00|14377.8|14371.8|14372.5|14366.5|14379|14373|14369.4|14363.4|3685
1585771200000|2020-04-01 20:00:00|14372.6|14366.6|14366|14355|14374.7|14369.3|14359.5|14349.1|2311
1585774800000|2020-04-01 21:00:00|14366.3|14355.3|14348.9|14337.9|14366.4|14355.4|14347.8|14336.8|1310
1585778400000|2020-04-01 22:00:00|14349.2|14338.2|14351.4|14340.9|14366|14355|14347|14336|2362
1585782000000|2020-04-01 23:00:00|14348|14342|14351.9|14345.9|14360.8|14354.5|14348|14341.8|2681
1585785600000|2020-04-02 00:00:00|14352.1|14346.1|14360.1|14354.1|14370.6|14364.6|14349.9|14344.8|3773
1585789200000|2020-04-02 01:00:00|14360.2|14354.2|14379.1|14373.1|14387.3|14381.3|14352.3|14346.3|5300
1585792800000|2020-04-02 02:00:00|14379|14373|14369.9|14363.9|14380.1|14374.1|14359.8|14354.9|4252
1585796400000|2020-04-02 03:00:00|14370|14364|14357.5|14351.5|14374.3|14369.5|14351.9|14345.9|3563
1585800000000|2020-04-02 04:00:00|14357.9|14351.9|14327.2|14321.2|14361.9|14355.9|14324.8|14318.8|3522
1585803600000|2020-04-02 05:00:00|14327.3|14321.3|14311.8|14305.8|14338.1|14332.1|14311|14305|4251
1585807200000|2020-04-02 06:00:00|14311.7|14305.7|14314|14308|14315.3|14310.7|14290.9|14284.9|4959
1585810800000|2020-04-02 07:00:00|14313.8|14307.8|14299|14293|14321.6|14318.2|14285.1|14281.5|5833
1585814400000|2020-04-02 08:00:00|14299.6|14293.6|14304.2|14298.2|14318|14312|14292.3|14286.9|4712
1585818000000|2020-04-02 09:00:00|14304.3|14298.3|14305.3|14299.3|14317.6|14313.1|14298.9|14292.9|4679
1585821600000|2020-04-02 10:00:00|14305.1|14299.1|14331|14325|14332.7|14328.3|14304.4|14298.4|4584
1585825200000|2020-04-02 11:00:00|14331.1|14325.1|14319|14313|14338.1|14332.7|14315.2|14309.9|3556
1585828800000|2020-04-02 12:00:00|14319.1|14313.1|14346.4|14340.4|14348.6|14344.3|14316|14309.5|6335
1585832400000|2020-04-02 13:00:00|14346.5|14340.5|14351|14345|14362.5|14358.4|14339.1|14333.7|6967
1585836000000|2020-04-02 14:00:00|14350.9|14344.9|14301.5|14295.5|14351|14345|14300.4|14294.4|7934
1585839600000|2020-04-02 15:00:00|14301.6|14295.6|14310.1|14304.1|14330.9|14324.9|14298.5|14293.1|6040
1585843200000|2020-04-02 16:00:00|14310|14304|14320.8|14314.8|14324.7|14318.7|14305.2|14299.2|6564
1585846800000|2020-04-02 17:00:00|14320.9|14314.9|14321.1|14315.1|14327.5|14321.5|14316.5|14310.8|7162
1585850400000|2020-04-02 18:00:00|14320.6|14314.6|14314.2|14308.2|14330.3|14324.3|14314.1|14308.1|4744
1585854000000|2020-04-02 19:00:00|14314.3|14308.3|14311.6|14305.6|14320.9|14313.9|14308|14302|7708
1585857600000|2020-04-02 20:00:00|14311.3|14305.3|14315|14304|14322.8|14313.7|14304.6|14295.7|2618
1585861200000|2020-04-02 21:00:00|14309.1|14298.1|14316.7|14305.7|14317.9|14306.9|14302.5|14291.5|1509
1585864800000|2020-04-02 22:00:00|14316.5|14305.5|14310.4|14300.9|14317.7|14306.7|14306.5|14296.1|2011
1585868400000|2020-04-02 23:00:00|14308.9|14301.4|14309.1|14302.2|14314.1|14306.4|14303.4|14296.5|2782
1585872000000|2020-04-03 00:00:00|14309.3|14302.5|14330.5|14324.5|14332.4|14326.4|14307.5|14301.1|4665
1585875600000|2020-04-03 01:00:00|14330|14324|14319.5|14313.5|14331.3|14325.3|14316.4|14310.4|4876
1585879200000|2020-04-03 02:00:00|14319.6|14313.6|14305.4|14299.4|14321.6|14315.6|14302.8|14298.3|2978
1585882800000|2020-04-03 03:00:00|14305.3|14299.3|14318.2|14312.2|14322.2|14316.2|14297|14291|3109
1585886400000|2020-04-03 04:00:00|14318.1|14312.1|14327.4|14321.4|14328.7|14324.3|14314.9|14308.9|2627
1585890000000|2020-04-03 05:00:00|14327.5|14321.5|14319|14313|14328|14323.3|14315.1|14310.1|3937
1585893600000|2020-04-03 06:00:00|14319.1|14313.1|14346.7|14340.7|14348.9|14343.2|14318.2|14313|4509
1585897200000|2020-04-03 07:00:00|14346.6|14340.6|14358.1|14352.1|14359.7|14355.6|14341.7|14336.5|5238
1585900800000|2020-04-03 08:00:00|14358|14352|14350.5|14344.5|14363|14359.6|14322.1|14316.1|4812
1585904400000|2020-04-03 09:00:00|14350.6|14344.4|14354.9|14348.9|14363.4|14359|14349.4|14343.4|4879
1585908000000|2020-04-03 10:00:00|14355.1|14349.1|14359|14353|14362.4|14357.3|14343.9|14339|4448
1585911600000|2020-04-03 11:00:00|14359.2|14353.2|14360.7|14354.7|14363.4|14359.2|14356.7|14351.4|3248
1585915200000|2020-04-03 12:00:00|14360.6|14354.6|14376|14370|14379.1|14373.1|14348.1|14341.9|7168
1585918800000|2020-04-03 13:00:00|14376.1|14370.1|14387.6|14379.1|14393.8|14389|14373.4|14367.4|6472
1585922400000|2020-04-03 14:00:00|14387.7|14379|14402.6|14396.6|14412|14407.1|14386.9|14379|5862
1585926000000|2020-04-03 15:00:00|14402.3|14396.3|14413.2|14407.2|14416.5|14410.5|14394.8|14388.8|6387
1585929600000|2020-04-03 16:00:00|14413.3|14407.3|14414.5|14408.5|14418.2|14412.8|14408.9|14402.9|5592
1585933200000|2020-04-03 17:00:00|14414.3|14408.3|14415|14409|14418.7|14412.7|14408.2|14402.2|3767
1585936800000|2020-04-03 18:00:00|14414.9|14408.9|14395.4|14389.4|14416.2|14410.2|14391.2|14384.8|4790
1585940400000|2020-04-03 19:00:00|14395.2|14389.2|14396.9|14387.8|14414.1|14404.4|14392.2|14386.2|7262
1585944000000|2020-04-03 20:00:00|14397|14387.4|14391.5|14380.5|14410.4|14399.4|14382.8|14373.7|2018
1586116800000|2020-04-05 20:00:00|14407|14390|14406.2|14389.2|14407.5|14390.5|14396.5|14379.5|49
1586120400000|2020-04-05 21:00:00|14406.3|14389.3|14415.7|14404.7|14418|14404.9|14387.7|14371.7|1252
1586124000000|2020-04-05 22:00:00|14415.5|14404.5|14405.3|14394.3|14417.5|14406.5|14393.7|14383.8|2278
1586127600000|2020-04-05 23:00:00|14405.2|14394.2|14402.2|14395.3|14409|14399.5|14400.6|14392.3|1825
1586131200000|2020-04-06 00:00:00|14401.8|14395.8|14393.5|14387.5|14415.3|14409.3|14360.8|14350.1|5416
1586134800000|2020-04-06 01:00:00|14393.7|14387.7|14391.6|14385.6|14400.3|14396.2|14387.3|14381.3|4327
1586138400000|2020-04-06 02:00:00|14391.5|14385.5|14415.7|14409.7|14420.2|14415.6|14389.6|14383.6|4181
1586142000000|2020-04-06 03:00:00|14415.6|14409.6|14406.2|14400.2|14417.2|14411.8|14401.2|14395.2|2859
1586145600000|2020-04-06 04:00:00|14406.3|14400.3|14385|14379|14406.4|14400.4|14379.2|14373.2|3156
1586149200000|2020-04-06 05:00:00|14385.1|14379.1|14364.4|14358.4|14386|14380|14344.9|14338.9|4375
1586152800000|2020-04-06 06:00:00|14364.6|14358.6|14351.8|14345.8|14371.1|14365.1|14349|14343.6|4823
1586156400000|2020-04-06 07:00:00|14351.7|14345.7|14350|14344|14355.3|14349.8|14339.4|14335.7|5316
1586160000000|2020-04-06 08:00:00|14349.9|14343.9|14351.8|14345.8|14364.9|14359.2|14339.9|14335.5|4988
1586163600000|2020-04-06 09:00:00|14351.7|14345.7|14335.1|14329.1|14352.8|14348.5|14334.8|14329.1|4383
1586167200000|2020-04-06 10:00:00|14335.2|14329.2|14341.9|14335.9|14344.9|14338.9|14328.6|14322.6|3085
1586170800000|2020-04-06 11:00:00|14341.7|14335.7|14337|14331|14345.1|14339.3|14333.9|14329.3|3545
1586174400000|2020-04-06 12:00:00|14337.1|14331.1|14342.3|14336.3|14357.2|14351.2|14334.8|14328.8|4380
1586178000000|2020-04-06 13:00:00|14342.2|14336.2|14333.3|14327.3|14357|14352.3|14331.7|14325.7|5721
1586181600000|2020-04-06 14:00:00|14333.5|14327.5|14327.7|14321.7|14343.9|14337.9|14320.6|14314.6|4950
1586185200000|2020-04-06 15:00:00|14327.1|14321.1|14319.5|14313.5|14331|14325|14315.6|14311.4|4740
1586188800000|2020-04-06 16:00:00|14319.4|14313.4|14317.3|14311.3|14327.8|14321.8|14315.2|14310.9|5037
1586192400000|2020-04-06 17:00:00|14317.2|14311.2|14320.1|14314.1|14329.4|14323.4|14316.8|14310.8|3868
1586196000000|2020-04-06 18:00:00|14319.8|14313.8|14321.9|14315.9|14327|14321|14319.2|14313.7|4023
1586199600000|2020-04-06 19:00:00|14321.8|14315.8|14330.6|14324.6|14336.8|14330.8|14320.1|14314.1|5063
1586203200000|2020-04-06 20:00:00|14330.5|14324.5|14329.9|14318.9|14335.2|14329.2|14325.5|14317.2|2292
1586206800000|2020-04-06 21:00:00|14330.1|14319.1|14329.5|14318.5|14331.8|14321.6|14325|14314|1232
1586210400000|2020-04-06 22:00:00|14329.2|14318.2|14329.6|14320|14331.4|14322.5|14326.5|14315.7|4410
1586214000000|2020-04-06 23:00:00|14329.7|14319.3|14318.5|14312.5|14330.9|14324.2|14317.4|14311.4|3320
1586217600000|2020-04-07 00:00:00|14318.3|14312.3|14314.4|14311.4|14325.2|14319.7|14311|14308|2620
1586221200000|2020-04-07 01:00:00|14314.7|14311.7|14309.4|14303.4|14319.5|14314.2|14300.4|14296.1|3727
1586224800000|2020-04-07 02:00:00|14309.3|14303.3|14318.7|14312.7|14324|14319.1|14305.1|14299.1|4285
1586228400000|2020-04-07 03:00:00|14318.5|14312.5|14319.5|14313.5|14323.6|14317.6|14311.8|14305.8|3617
1586232000000|2020-04-07 04:00:00|14319.7|14313.7|14303.7|14297.7|14319.9|14313.9|14302.7|14296.8|3442
1586235600000|2020-04-07 05:00:00|14303.8|14297.8|14291.3|14285.3|14307|14301.8|14286.1|14282.7|3799
1586239200000|2020-04-07 06:00:00|14291.2|14285.2|14275.9|14272.9|14293.7|14288.9|14274|14268.7|4132
1586242800000|2020-04-07 07:00:00|14275.7|14272.7|14254.5|14251.5|14278.8|14274.5|14252.6|14247.5|5078
1586246400000|2020-04-07 08:00:00|14254.4|14251.4|14261.8|14255.8|14266.1|14262.8|14254.2|14250.3|4017
1586250000000|2020-04-07 09:00:00|14262|14256|14256.8|14250.8|14265.7|14260.7|14250.5|14247.5|3833
1586253600000|2020-04-07 10:00:00|14255.5|14249.5|14248.4|14245.4|14257.6|14251.6|14245.5|14240.4|4053
1586257200000|2020-04-07 11:00:00|14248.1|14245.1|14248|14242|14253.3|14248.2|14244.8|14240.5|3341
1586260800000|2020-04-07 12:00:00|14247.9|14241.9|14233.9|14227.9|14248.2|14243.7|14230.5|14226|3450
1586264400000|2020-04-07 13:00:00|14234|14228|14225|14219|14237.9|14233.4|14222.9|14219|4728
1586268000000|2020-04-07 14:00:00|14225.1|14219.1|14241.3|14235.3|14252.8|14246.8|14223|14219|5607
1586271600000|2020-04-07 15:00:00|14241.4|14235.4|14234.6|14228.6|14247.2|14242.9|14227.2|14221.2|5870
1586275200000|2020-04-07 16:00:00|14234.5|14228.5|14230.6|14224.6|14235.3|14229.3|14226.4|14220.4|5262
1586278800000|2020-04-07 17:00:00|14230.5|14224.5|14226.9|14220.9|14232.9|14227.6|14226.5|14220.5|3835
1586282400000|2020-04-07 18:00:00|14227|14221|14228.2|14222.2|14236.7|14230.8|14225|14219.5|3731
1586286000000|2020-04-07 19:00:00|14228.5|14222.5|14235.7|14229.7|14236.6|14230.6|14223.4|14218.7|6017
1586289600000|2020-04-07 20:00:00|14235.8|14229.8|14238.3|14227.3|14242.3|14234.8|14235.2|14226.5|1926
1586293200000|2020-04-07 21:00:00|14237.9|14227.6|14244.1|14233.1|14250.4|14239.4|14236.3|14225.8|1354
1586296800000|2020-04-07 22:00:00|14243.9|14232.9|14248.2|14240.8|14253.6|14242.6|14241.3|14230.8|2970
1586300400000|2020-04-07 23:00:00|14248.8|14239.5|14255.9|14249.9|14256|14250|14232.7|14226.7|3005
1586304000000|2020-04-08 00:00:00|14255.7|14249.7|14272|14266|14281.6|14275.9|14249|14243|4665
1586307600000|2020-04-08 01:00:00|14271.9|14265.9|14275.8|14272.8|14275.8|14272.8|14259.9|14255.4|4038
1586311200000|2020-04-08 02:00:00|14275.6|14272.6|14282.4|14276.4|14282.8|14278.1|14265.7|14260.4|3565
1586314800000|2020-04-08 03:00:00|14282.3|14276.3|14290.5|14284.5|14293.6|14288.9|14280.8|14276.2|3231
1586318400000|2020-04-08 04:00:00|14290.6|14284.6|14275.2|14272.2|14291.7|14285.7|14274|14268|2804
1586322000000|2020-04-08 05:00:00|14275.3|14272.3|14267.2|14264.2|14279.2|14274.7|14266.5|14262.8|3467
1586325600000|2020-04-08 06:00:00|14267.6|14264.6|14267|14264|14299|14294.9|14265.8|14261.9|6098
1586329200000|2020-04-08 07:00:00|14266.9|14263.9|14277.3|14274.3|14290|14285.4|14265|14261.9|4824
1586332800000|2020-04-08 08:00:00|14277.2|14274.2|14288.7|14285.7|14295.3|14291.1|14277|14273.8|3841
1586336400000|2020-04-08 09:00:00|14288.6|14285.6|14293.3|14290.3|14297.4|14293|14279.2|14273.2|3764
1586340000000|2020-04-08 10:00:00|14294.9|14288.9|14271.3|14265.3|14295.1|14290.4|14269.5|14263.5|3877
1586343600000|2020-04-08 11:00:00|14271.1|14265.1|14281.5|14275.5|14285.6|14279.6|14270.1|14264.1|3530
1586347200000|2020-04-08 12:00:00|14281.7|14275.7|14273.1|14267.1|14281.9|14275.9|14269.7|14263.7|4022
1586350800000|2020-04-08 13:00:00|14273|14267|14278.3|14272.3|14279.2|14273.2|14259.7|14255.4|5217
1586354400000|2020-04-08 14:00:00|14278.1|14272.1|14269.2|14263.2|14279.4|14273.4|14261.2|14256|5744
1586358000000|2020-04-08 15:00:00|14269.1|14263.1|14263.7|14257.7|14269.1|14264.1|14255.4|14250.5|5054
1586361600000|2020-04-08 16:00:00|14263.9|14257.9|14260.9|14254.9|14269.5|14263.5|14259.9|14254|3546
1586365200000|2020-04-08 17:00:00|14260.8|14254.8|14263.1|14257.1|14264.1|14258|14259.7|14253.7|2528
1586368800000|2020-04-08 18:00:00|14263.8|14256.5|14258.4|14252.4|14267.2|14260.1|14255.6|14250.2|3434
1586372400000|2020-04-08 19:00:00|14258.3|14252.3|14258.7|14252.7|14261.8|14255.8|14255.4|14250.6|2629
1586376000000|2020-04-08 20:00:00|14258.6|14252.6|14260.5|14254.5|14262|14256|14257.2|14249.9|1343
1586379600000|2020-04-08 21:00:00|14260.9|14254.8|14262.4|14253.5|14266|14255.3|14258.8|14247.8|1507
1586383200000|2020-04-08 22:00:00|14263.2|14252.5|14256.8|14250.8|14263.2|14253.5|14256.3|14248.2|2418
1586386800000|2020-04-08 23:00:00|14257.9|14251.9|14256.2|14250.2|14258.1|14252.1|14254.4|14248.4|1141
1586390400000|2020-04-09 00:00:00|14256|14250|14251.9|14248.9|14261.1|14255.1|14248.4|14243.8|2193
1586394000000|2020-04-09 01:00:00|14251.8|14248.8|14267.4|14261.4|14274.9|14268.9|14248.5|14244.1|4934
1586397600000|2020-04-09 02:00:00|14267.3|14261.3|14260.8|14254.8|14271|14265|14259.7|14254.5|3352
1586401200000|2020-04-09 03:00:00|14260.9|14254.9|14251.2|14245.2|14264|14258|14248.5|14243.8|3045
1586404800000|2020-04-09 04:00:00|14251.3|14245.3|14254.2|14248.2|14258.3|14253.3|14246.7|14242.8|2486
1586408400000|2020-04-09 05:00:00|14254.3|14248.3|14262.7|14259.7|14264.2|14259.7|14251.5|14245.5|3495
1586412000000|2020-04-09 06:00:00|14262.6|14259.6|14243|14237|14270.5|14264.5|14236.8|14233.8|4348
1586415600000|2020-04-09 07:00:00|14243.1|14237.1|14235.6|14229.6|14245.4|14241|14233.5|14229.4|3699
1586419200000|2020-04-09 08:00:00|14234.5|14231.5|14243.2|14237.2|14246.1|14240.1|14233.7|14229.4|3579
1586422800000|2020-04-09 09:00:00|14243.1|14237.1|14237.3|14231.3|14243.9|14237.9|14234.8|14230.7|2570
1586426400000|2020-04-09 10:00:00|14237.2|14231.2|14240.5|14234.5|14242.2|14237.3|14234.3|14229.3|2791
1586430000000|2020-04-09 11:00:00|14240.4|14234.4|14249|14243|14253.7|14247.7|14236.2|14230.2|4028
1586433600000|2020-04-09 12:00:00|14248.7|14242.7|14222.3|14216.3|14254.8|14248.8|14219.4|14214.8|5536
1586437200000|2020-04-09 13:00:00|14222.4|14216.4|14189.4|14183.4|14224.7|14218.7|14184.1|14178.1|6211
1586440800000|2020-04-09 14:00:00|14189.3|14183.3|14177.2|14171.2|14197.8|14193.4|14174.6|14170.2|5889
1586444400000|2020-04-09 15:00:00|14177|14171|14174.8|14168.8|14187.6|14181.6|14171.7|14167.5|5508
1586448000000|2020-04-09 16:00:00|14174.7|14168.7|14171.3|14165.3|14178.4|14172.7|14169|14164.4|3927
1586451600000|2020-04-09 17:00:00|14171.6|14165.6|14170.5|14164.5|14175.7|14169.7|14158.3|14153.7|4756
1586455200000|2020-04-09 18:00:00|14170.4|14164.4|14174.1|14168.1|14183.4|14177.4|14167.7|14161.7|6474
1586458800000|2020-04-09 19:00:00|14174.2|14168.2|14175.5|14169.5|14180.2|14174.2|14167.7|14160.9|7465
1586462400000|2020-04-09 20:00:00|14175.6|14169.6|14177.3|14166.3|14177.4|14171.1|14167.2|14160.7|2148
1586466000000|2020-04-09 21:00:00|14176.9|14165.9|14178.7|14167.7|14183.6|14172.6|14169.9|14158.9|1556
1586469600000|2020-04-09 22:00:00|14179.3|14168.3|14172.1|14161.1|14181.8|14170.8|14171.5|14160.5|2796
1586473200000|2020-04-09 23:00:00|14172.2|14161.2|14176.3|14165.3|14203.1|14192.1|14159.6|14149.2|5008
1586476800000|2020-04-10 00:00:00|14176.6|14165.6|14174.9|14168.7|14179.1|14173.1|14165.4|14154.4|3806
1586480400000|2020-04-10 01:00:00|14175|14168.9|14163.2|14157.2|14177.8|14171.7|14159.8|14153.8|1460
1586484000000|2020-04-10 02:00:00|14163.3|14157.3|14135.8|14129.8|14165.6|14159.6|14132.9|14126.4|1758
1586487600000|2020-04-10 03:00:00|14135.7|14129.7|14134.9|14128.9|14145.5|14138.5|14129.6|14123.3|2985
1586491200000|2020-04-10 04:00:00|14135|14129|14130.4|14124.4|14136.9|14131.8|14130.3|14124.3|1640
1586494800000|2020-04-10 05:00:00|14130.7|14124.7|14129.6|14123.6|14136.7|14130.3|14127.6|14121.6|1779
1586498400000|2020-04-10 06:00:00|14129.7|14123.7|14128|14122|14130.5|14125|14125.3|14120.4|1408
1586502000000|2020-04-10 07:00:00|14128.1|14122.1|14137.4|14126.4|14138.3|14130.6|14124.5|14119.8|2037
1586505600000|2020-04-10 08:00:00|14137.5|14126.5|14143.1|14132.1|14144.9|14135.7|14132|14121|4043
1586509200000|2020-04-10 09:00:00|14143.3|14132.3|14133.5|14123.5|14147.5|14136.7|14129.1|14121|2943
1586512800000|2020-04-10 10:00:00|14133.4|14123.6|14138.9|14128.8|14142.2|14132.5|14128.7|14121.3|2887
1586516400000|2020-04-10 11:00:00|14138.3|14129|14134.5|14123.7|14139|14131|14130.1|14121.8|2770
1586520000000|2020-04-10 12:00:00|14133.6|14124.1|14131.3|14125.3|14137.6|14127.5|14129.4|14121.9|2117
1586523600000|2020-04-10 13:00:00|14132.3|14125|14136.2|14125.2|14138|14131.3|14130.6|14121.5|1830
1586527200000|2020-04-10 14:00:00|14137|14126|14137.8|14129.3|14138.7|14129.5|14128.7|14121.5|2065
1586530800000|2020-04-10 15:00:00|14138.3|14128.8|14138|14127.4|14143.2|14135.6|14134.8|14123.8|2065
1586534400000|2020-04-10 16:00:00|14138.5|14127.5|14138|14129.8|14142.4|14132.1|14131.8|14122.6|1397
1586538000000|2020-04-10 17:00:00|14139.2|14128.3|14148.4|14137.4|14155|14148.6|14134.9|14125.4|1218
1586541600000|2020-04-10 18:00:00|14148|14137|14147.6|14136.6|14148.9|14137.9|14139.2|14128.2|2338
1586545200000|2020-04-10 19:00:00|14146.3|14135.3|14141.7|14130.7|14154.6|14146.5|14136.7|14125.7|2056
1586548800000|2020-04-10 20:00:00|14141.3|14130.3|14138.9|14127.9|14150|14139|14135.7|14126.5|2115
1586721600000|2020-04-12 20:00:00|14139.4|14127.4|14150.4|14133.4|14158.7|14141.7|14139.4|14127.4|37
1586725200000|2020-04-12 21:00:00|14151.2|14134.2|14154.8|14137.8|14162.7|14145.7|14138.4|14121.4|726
1586728800000|2020-04-12 22:00:00|14154.5|14137.5|14147.8|14136.8|14159|14145.8|14142.4|14128.1|1243
1586732400000|2020-04-12 23:00:00|14146.7|14135.7|14152.7|14146.7|14161.8|14151.4|14138.6|14129.5|2849
1586736000000|2020-04-13 00:00:00|14153.1|14146.8|14168.8|14162.8|14174.9|14168.9|14148.7|14142.4|2263
1586739600000|2020-04-13 01:00:00|14168.9|14162.9|14170.2|14164.2|14175.6|14170.6|14165.8|14160.3|2417
1586743200000|2020-04-13 02:00:00|14170.1|14164.1|14174.8|14168.8|14185|14179|14169.6|14163.6|1866
1586746800000|2020-04-13 03:00:00|14174.7|14168.7|14170.6|14167.6|14175.2|14170.8|14169.9|14165.7|1303
1586750400000|2020-04-13 04:00:00|14170.7|14167.7|14171.2|14165.2|14173.4|14168.9|14168.5|14164|1219
1586754000000|2020-04-13 05:00:00|14171.4|14165.4|14170.1|14164.1|14173.3|14168.2|14167.4|14163.7|1500
1586757600000|2020-04-13 06:00:00|14170.2|14164.2|14155.6|14152.6|14170.8|14165.6|14154.4|14150.1|2726
1586761200000|2020-04-13 07:00:00|14155.7|14152.7|14158.7|14155.7|14162.3|14157.8|14153.7|14149.3|2203
1586764800000|2020-04-13 08:00:00|14160.3|14154.3|14157|14154|14166.2|14160.3|14155.7|14151.5|2203
1586768400000|2020-04-13 09:00:00|14158.8|14152.8|14157.9|14151.9|14160.7|14156|14155.5|14151|1507
1586772000000|2020-04-13 10:00:00|14157.8|14151.8|14157|14151|14165.2|14159.2|14154.2|14149.6|1991
1586775600000|2020-04-13 11:00:00|14157.1|14151.1|14153.3|14150.3|14160.3|14155.6|14152.6|14148.2|2035
1586779200000|2020-04-13 12:00:00|14153.5|14150.5|14159.8|14153.8|14162.4|14156.4|14153.5|14148.7|3917
1586782800000|2020-04-13 13:00:00|14159.7|14153.7|14162.7|14156.7|14168.7|14164.2|14156.1|14150.4|4312
1586786400000|2020-04-13 14:00:00|14162.6|14156.6|14160.8|14154.8|14163.1|14157.1|14153.3|14148|5057
1586790000000|2020-04-13 15:00:00|14160.7|14154.7|14154.7|14148.7|14161.9|14157.3|14151.1|14147|3304
1586793600000|2020-04-13 16:00:00|14154.4|14148.4|14154.3|14148.3|14155|14150.4|14151.3|14147.2|2077
1586797200000|2020-04-13 17:00:00|14154.5|14148.5|14151.6|14145.6|14155.1|14150.3|14149.3|14144.7|2514
1586800800000|2020-04-13 18:00:00|14151.7|14145.7|14150.8|14144.8|14153|14148.5|14149.6|14144.6|2421
1586804400000|2020-04-13 19:00:00|14150.7|14144.7|14153.2|14147.2|14155|14149|14149.4|14144.5|2596
1586808000000|2020-04-13 20:00:00|14152.9|14146.9|14160.5|14151.4|14161|14153|14151.4|14145.6|1392
1586811600000|2020-04-13 21:00:00|14160.3|14151.6|14162.6|14151.6|14166.6|14156.7|14159.3|14148.8|1242
1586815200000|2020-04-13 22:00:00|14162.7|14151.7|14158.5|14148.7|14166.1|14156.6|14154|14146.6|3466
1586818800000|2020-04-13 23:00:00|14157.7|14148.4|14151.8|14145.8|14157.8|14151.3|14147.5|14142.9|1757
1586822400000|2020-04-14 00:00:00|14152.1|14146.1|14154.3|14148.3|14159.2|14154.9|14146.7|14142.5|2525
1586826000000|2020-04-14 01:00:00|14154.2|14148.2|14150.1|14144.1|14164.4|14159.9|14144.3|14141.3|4147
1586829600000|2020-04-14 02:00:00|14150.2|14144.2|14144.3|14141.3|14156.5|14150.5|14143.6|14139.3|3327
1586833200000|2020-04-14 03:00:00|14144.2|14141.2|14147.5|14141.5|14148.6|14144.1|14143|14139|1734
1586836800000|2020-04-14 04:00:00|14147.4|14141.4|14149.7|14143.7|14150.5|14145.6|14142.8|14138.4|1464
1586840400000|2020-04-14 05:00:00|14149.4|14143.4|14157.1|14154.1|14158.5|14154.3|14148.5|14143.3|2695
1586844000000|2020-04-14 06:00:00|14157|14154|14168|14165|14175.3|14171.3|14154.6|14151.1|3525
1586847600000|2020-04-14 07:00:00|14168.2|14165.2|14160.5|14157.5|14171.4|14167.2|14159.7|14156.7|3028
1586851200000|2020-04-14 08:00:00|14160.7|14157.7|14167.8|14161.8|14173.5|14169.3|14159.9|14156.5|3601
1586854800000|2020-04-14 09:00:00|14167.7|14161.7|14170.8|14164.8|14173.9|14169.1|14164.1|14158.5|3396
1586858400000|2020-04-14 10:00:00|14171.6|14165.6|14168|14165|14175|14169.4|14167.1|14163|3176
1586862000000|2020-04-14 11:00:00|14167.8|14164.8|14157.4|14154.4|14171.3|14165.8|14155.9|14152|3074
1586865600000|2020-04-14 12:00:00|14157.3|14154.3|14158.1|14155.1|14162.2|14157.3|14154.9|14151.1|3883
1586869200000|2020-04-14 13:00:00|14158|14155|14156.4|14153.4|14167.2|14161.2|14156.1|14151.4|5005
1586872800000|2020-04-14 14:00:00|14156.6|14153.6|14149.1|14146.1|14157.8|14153.6|14146.1|14142.7|3407
1586876400000|2020-04-14 15:00:00|14149|14146|14147.9|14141.9|14162.8|14156.8|14144.9|14141.4|3944
1586880000000|2020-04-14 16:00:00|14148|14142|14147.1|14141.1|14149.4|14143.8|14144|14139.4|3454
1586883600000|2020-04-14 17:00:00|14147.4|14141.4|14139.9|14136.9|14148.2|14142.6|14139.7|14135.9|3147
1586887200000|2020-04-14 18:00:00|14139.8|14136.8|14139.2|14136.2|14145.8|14139.8|14139.1|14134.5|4129
1586890800000|2020-04-14 19:00:00|14140.9|14134.9|14134.9|14131.9|14142.8|14137.5|14134.5|14130.1|3175
1586894400000|2020-04-14 20:00:00|14134.8|14131.8|14141.1|14135.1|14141.8|14135.1|14134.5|14130|1586
1586898000000|2020-04-14 21:00:00|14141.4|14134.9|14141.1|14131.6|14152.3|14141.3|14138.5|14129.7|1857
1586901600000|2020-04-14 22:00:00|14141.9|14132.2|14140.3|14133|14147.6|14140.5|14136.7|14130.2|3376
1586905200000|2020-04-14 23:00:00|14139.9|14133.7|14135.2|14132.2|14140.5|14134.5|14133.9|14128.9|1836
1586908800000|2020-04-15 00:00:00|14135.4|14132.4|14132.5|14129.5|14139.9|14135.4|14131.6|14127.4|1877
1586912400000|2020-04-15 01:00:00|14132.6|14129.6|14137.7|14131.7|14148.2|14142.7|14131.6|14127.6|2425
1586916000000|2020-04-15 02:00:00|14137.6|14131.6|14142.3|14139.3|14146.5|14142.6|14136.3|14131.2|2025
1586919600000|2020-04-15 03:00:00|14142.2|14139.2|14145.6|14142.6|14147|14143.1|14139.7|14135.6|1915
1586923200000|2020-04-15 04:00:00|14145.5|14142.5|14140.1|14137.1|14149.7|14145.6|14139.2|14134.8|1273
1586926800000|2020-04-15 05:00:00|14140.2|14137.2|14162.8|14159.8|14166.4|14161.2|14139.6|14135.5|2059
1586930400000|2020-04-15 06:00:00|14164.3|14158.3|14181.5|14175.5|14183.7|14179.5|14159.1|14154.9|3771
1586934000000|2020-04-15 07:00:00|14181.7|14175.7|14217|14211|14223.8|14217.8|14172.1|14168.3|5261
1586937600000|2020-04-15 08:00:00|14216.8|14210.8|14242.5|14236.5|14244.3|14239.8|14210.1|14205.5|5057
1586941200000|2020-04-15 09:00:00|14242.3|14236.3|14221.1|14215.1|14242.5|14236.9|14219.9|14213.9|4537
1586944800000|2020-04-15 10:00:00|14221.2|14215.2|14241|14235|14248.4|14244.4|14219.6|14213.6|3887
1586948400000|2020-04-15 11:00:00|14240.9|14234.9|14240.4|14234.4|14245.3|14239.3|14232.8|14227.9|3649
1586952000000|2020-04-15 12:00:00|14240.5|14234.5|14274.8|14271.8|14282.2|14277.6|14238|14233.5|4956
1586955600000|2020-04-15 13:00:00|14275.9|14269.9|14264.9|14258.9|14281.4|14276.8|14261|14255|4935
1586959200000|2020-04-15 14:00:00|14264.8|14258.8|14233.1|14230.1|14270.9|14264.9|14230.3|14225|5292
1586962800000|2020-04-15 15:00:00|14233.6|14230.6|14239.1|14233.1|14245.8|14241.4|14227.4|14221.4|5685
1586966400000|2020-04-15 16:00:00|14239.3|14233.3|14230.1|14224.1|14245.3|14239.3|14227.1|14221.1|4524
1586970000000|2020-04-15 17:00:00|14230|14224|14232.4|14226.4|14234.9|14228.9|14226.9|14220.9|3768
1586973600000|2020-04-15 18:00:00|14232.1|14226.1|14234.6|14228.6|14235.6|14229.6|14215.4|14210.1|4294
1586977200000|2020-04-15 19:00:00|14234.7|14228.7|14237.7|14231.7|14240.3|14234.3|14230.7|14224.7|4914
1586980800000|2020-04-15 20:00:00|14237.8|14231.8|14240.2|14233.1|14241.8|14234.8|14237.2|14230.9|1681
1586984400000|2020-04-15 21:00:00|14239.2|14232.7|14241.2|14232.9|14244.2|14238.2|14238.6|14229.5|1242
1586988000000|2020-04-15 22:00:00|14240|14232.2|14251.7|14244|14255.6|14248.8|14238.4|14229.5|2958
1586991600000|2020-04-15 23:00:00|14251.4|14245.4|14258.2|14252.2|14259|14253|14248.6|14241.8|2348
1586995200000|2020-04-16 00:00:00|14258.3|14252.3|14279.2|14273.2|14289.8|14284.7|14249.2|14244|3909
1586998800000|2020-04-16 01:00:00|14279.4|14273.4|14282.3|14276.3|14285.3|14279.3|14260.5|14256|3828
1587002400000|2020-04-16 02:00:00|14282.2|14276.2|14269|14263|14282.4|14276.4|14264|14258.8|4235
1587006000000|2020-04-16 03:00:00|14269.1|14263.1|14288.9|14282.9|14291.3|14288.3|14268.6|14263|2893
1587009600000|2020-04-16 04:00:00|14288.8|14282.8|14290.8|14287.8|14309.5|14304.2|14287.3|14282.5|2269
1587013200000|2020-04-16 05:00:00|14290.7|14287.7|14290.2|14284.2|14300.3|14295.7|14281.6|14275.6|3527
1587016800000|2020-04-16 06:00:00|14290.1|14284.1|14271.8|14268.8|14302.7|14297.6|14265.2|14261.5|5186
1587020400000|2020-04-16 07:00:00|14271.9|14268.9|14282|14276|14289.6|14283.6|14259.9|14255|5497
1587024000000|2020-04-16 08:00:00|14282.1|14276.1|14268.7|14262.7|14284.8|14280.3|14267.1|14261.6|3464
1587027600000|2020-04-16 09:00:00|14268.8|14262.8|14278.5|14272.5|14290.2|14285.6|14268.7|14262.7|4445
1587031200000|2020-04-16 10:00:00|14278.6|14272.6|14270.2|14264.2|14283.4|14278.9|14268.2|14263.7|3638
1587034800000|2020-04-16 11:00:00|14270.3|14264.3|14273.6|14270.6|14284.1|14279.5|14266.1|14262|4106
1587038400000|2020-04-16 12:00:00|14274|14271|14266|14260|14276.6|14272.5|14259.2|14253.2|5270
1587042000000|2020-04-16 13:00:00|14265.8|14259.8|14283.3|14277.3|14288.1|14282.1|14264.5|14259.3|5468
1587045600000|2020-04-16 14:00:00|14283.4|14277.4|14274.1|14268.1|14285|14280|14260|14255.9|5633
1587049200000|2020-04-16 15:00:00|14274|14268|14287.2|14281.2|14299.3|14294.4|14271.6|14266.2|4899
1587052800000|2020-04-16 16:00:00|14287.3|14281.3|14296.1|14290.1|14310.9|14304.9|14284.6|14278.6|5628
1587056400000|2020-04-16 17:00:00|14296.2|14290.2|14286.6|14280.6|14298.8|14292.8|14281.6|14275.6|5468
1587060000000|2020-04-16 18:00:00|14286.5|14280.5|14277.6|14271.6|14291.9|14285.9|14272.7|14267.9|3517
1587063600000|2020-04-16 19:00:00|14277.5|14271.5|14277.5|14271.5|14288.4|14282.4|14274.9|14268.9|5632
1587067200000|2020-04-16 20:00:00|14278.3|14272.1|14282.9|14272.4|14288.4|14282.2|14275.9|14269.9|2314
1587070800000|2020-04-16 21:00:00|14283.3|14272.3|14266.3|14259|14284.9|14276.3|14265.6|14254.6|1892
1587074400000|2020-04-16 22:00:00|14266.7|14260.7|14242.4|14235.2|14268.9|14260.8|14240.7|14233.6|3155
1587078000000|2020-04-16 23:00:00|14242.6|14232|14245.2|14239.2|14247.5|14241.5|14235.4|14229.4|4548
1587081600000|2020-04-17 00:00:00|14245.1|14239.1|14235.9|14232.9|14247.3|14241.3|14232.5|14227.3|5196
1587085200000|2020-04-17 01:00:00|14236|14233|14223.1|14216.7|14236|14233|14219.4|14212.9|4008
1587088800000|2020-04-17 02:00:00|14222.6|14217.1|14226.1|14220.1|14237.4|14233.3|14214.5|14209.8|4174
1587092400000|2020-04-17 03:00:00|14226.2|14220.2|14242.4|14239.4|14246.9|14242.5|14224.4|14219.2|3403
1587096000000|2020-04-17 04:00:00|14242.5|14239.5|14235.4|14229.4|14245.4|14241.9|14224.7|14218.7|2850
1587099600000|2020-04-17 05:00:00|14235.3|14229.3|14234.9|14231.9|14240.3|14236|14229.8|14225.7|3015
1587103200000|2020-04-17 06:00:00|14235|14232|14239.4|14233.4|14259.8|14254.9|14233.6|14229.2|4466
1587106800000|2020-04-17 07:00:00|14239.5|14233.5|14255.1|14249.1|14262.9|14258|14230.3|14227|5813
1587110400000|2020-04-17 08:00:00|14255|14249|14248.1|14242.1|14259.4|14254.7|14236.3|14230.3|4947
1587114000000|2020-04-17 09:00:00|14247.8|14241.8|14253.5|14250.5|14256.9|14251|14245.2|14240.6|3928
1587117600000|2020-04-17 10:00:00|14253.6|14250.6|14241.1|14235.1|14261.8|14257|14239.6|14233.6|4379
1587121200000|2020-04-17 11:00:00|14241|14235|14226.5|14220.5|14244.1|14238.1|14226|14220.2|3348
1587124800000|2020-04-17 12:00:00|14226.9|14220.9|14221.9|14215.9|14232.1|14226.1|14216.5|14212.6|4324
1587128400000|2020-04-17 13:00:00|14222|14216|14221.5|14215.5|14235.9|14229.9|14219|14213.8|5051
1587132000000|2020-04-17 14:00:00|14221.3|14215.3|14220|14214|14240.6|14234.6|14218.7|14213.6|6080
1587135600000|2020-04-17 15:00:00|14220.4|14214.4|14226.6|14220.6|14236.7|14230.7|14218.1|14213|5292
1587139200000|2020-04-17 16:00:00|14226.4|14220.4|14223.9|14217.9|14231.2|14225.2|14221.8|14215.8|3914
1587142800000|2020-04-17 17:00:00|14223.8|14217.8|14220.1|14214.1|14226.5|14220.9|14218.8|14212.8|3383
1587146400000|2020-04-17 18:00:00|14220|14214|14222.4|14216.4|14230.7|14224.7|14219|14214|3796
1587150000000|2020-04-17 19:00:00|14222.2|14216.2|14220.2|14214.2|14227.6|14221.6|14218.5|14212.5|5054
1587153600000|2020-04-17 20:00:00|14220.1|14214.1|14223.2|14212.2|14227.1|14220.5|14219.7|14211.8|1574
1587326400000|2020-04-19 20:00:00|14224.2|14219.3|14233.7|14219.3|14233.7|14219.3|14224.2|14219.3|2
1587330000000|2020-04-19 21:00:00|14232.6|14215.6|14235|14218|14236.4|14220.5|14231.1|14214.9|793
1587333600000|2020-04-19 22:00:00|14235.9|14218.9|14235.3|14228.3|14242.1|14231.9|14229|14214.2|2276
1587337200000|2020-04-19 23:00:00|14234.5|14227.5|14247.4|14241.4|14247.4|14241.4|14233.6|14225|1758
1587340800000|2020-04-20 00:00:00|14247.6|14241.6|14240.9|14237.9|14250.3|14244.5|14225.9|14219.9|5490
1587344400000|2020-04-20 01:00:00|14241.3|14235.3|14243.8|14240.8|14251.8|14247.9|14237.9|14233.9|5152
1587348000000|2020-04-20 02:00:00|14243.6|14240.6|14242.5|14239.5|14249.1|14244.4|14233.8|14229.3|4975
1587351600000|2020-04-20 03:00:00|14242.3|14239.3|14225.8|14222.8|14246.6|14242.7|14225.4|14221.5|2828
1587355200000|2020-04-20 04:00:00|14225.9|14222.9|14215.1|14212.1|14227.7|14223.8|14208.1|14205.1|3627
1587358800000|2020-04-20 05:00:00|14216.6|14210.6|14226.4|14223.4|14233|14227.7|14214|14210|3318
1587362400000|2020-04-20 06:00:00|14226.1|14223.1|14230.9|14227.9|14237.3|14233|14223.5|14219.2|4605
1587366000000|2020-04-20 07:00:00|14231|14228|14222.6|14219.6|14242.4|14238.4|14219.9|14215.5|5401
1587369600000|2020-04-20 08:00:00|14222.7|14219.7|14216.4|14210.4|14229|14225.2|14214.4|14209.8|5283
1587373200000|2020-04-20 09:00:00|14214.9|14211.9|14210.1|14207.1|14217.7|14211.9|14203.2|14198.6|4198
1587376800000|2020-04-20 10:00:00|14210.2|14207.2|14227.9|14221.9|14233.8|14229.6|14209.3|14205.5|4300
1587380400000|2020-04-20 11:00:00|14228|14222|14232.6|14229.6|14237|14233|14222.2|14217.2|4279
1587384000000|2020-04-20 12:00:00|14232.2|14229.2|14223|14220|14240.4|14235.8|14219.2|14214.4|5901
1587387600000|2020-04-20 13:00:00|14222.9|14219.9|14221.7|14218.7|14236.3|14231.2|14215.9|14210.8|5480
1587391200000|2020-04-20 14:00:00|14221.8|14218.8|14195.9|14192.9|14225.7|14220.9|14194.1|14190.6|7423
1587394800000|2020-04-20 15:00:00|14196.5|14193.5|14192.6|14189.6|14201.2|14196.3|14190|14186.8|4169
1587398400000|2020-04-20 16:00:00|14192.5|14189.5|14196.4|14193.4|14198.2|14193.9|14187.9|14183.6|3998
1587402000000|2020-04-20 17:00:00|14197.6|14191.6|14200.1|14194.1|14205.3|14200.7|14196.1|14191.2|3589
1587405600000|2020-04-20 18:00:00|14200|14194|14214.3|14208.3|14217.7|14211.7|14197.8|14193.1|3367
1587409200000|2020-04-20 19:00:00|14214.2|14208.2|14210.9|14204.9|14220.7|14214.7|14206.7|14200.7|4453
1587412800000|2020-04-20 20:00:00|14211|14205|14214.6|14207.9|14216.5|14211.2|14209.8|14204.5|1687
1587416400000|2020-04-20 21:00:00|14214.4|14208.1|14213.4|14202.4|14219.9|14209.6|14206.7|14195.7|2113
1587420000000|2020-04-20 22:00:00|14215|14204|14210.5|14204.3|14216.6|14209.8|14207.4|14200.9|2852
1587423600000|2020-04-20 23:00:00|14210.4|14204.4|14213.5|14207.5|14214.4|14209.5|14207.8|14201.8|2003
1587427200000|2020-04-21 00:00:00|14213.4|14207.4|14230.2|14227.2|14233.2|14229.3|14209.7|14204.7|3520
1587430800000|2020-04-21 01:00:00|14230.3|14227.3|14255.2|14252.2|14256.5|14252.6|14227.2|14222|3963
1587434400000|2020-04-21 02:00:00|14255.4|14252.4|14264.1|14261.1|14286.3|14281.6|14253.6|14248.4|6019
1587438000000|2020-04-21 03:00:00|14264.3|14261.3|14261.4|14255.4|14272.7|14267.7|14257.8|14251.9|4544
1587441600000|2020-04-21 04:00:00|14261.5|14255.5|14267.7|14261.7|14270.2|14265.6|14256.6|14251.8|3921
1587445200000|2020-04-21 05:00:00|14267.8|14261.8|14259.5|14256.5|14270.2|14265.6|14256|14252.2|4146
1587448800000|2020-04-21 06:00:00|14259.6|14256.6|14248.5|14245.5|14262.4|14258.9|14245.8|14242.4|3926
1587452400000|2020-04-21 07:00:00|14248.4|14245.4|14274.8|14268.8|14276.2|14271.9|14247|14242.8|3985
1587456000000|2020-04-21 08:00:00|14274.7|14268.7|14279.2|14276.2|14288.5|14284|14267.9|14264.9|4035
1587459600000|2020-04-21 09:00:00|14280.7|14274.7|14305.4|14299.4|14307.6|14304.5|14270.4|14265.6|5285
1587463200000|2020-04-21 10:00:00|14305.3|14299.3|14305.2|14299.2|14309|14304.3|14295.9|14290.8|5079
1587466800000|2020-04-21 11:00:00|14305|14299|14315.2|14312.2|14316.9|14313|14303.2|14297.2|3729
1587470400000|2020-04-21 12:00:00|14315.3|14312.3|14319.1|14316.1|14321.3|14317.7|14310.2|14304.2|4349
1587474000000|2020-04-21 13:00:00|14318.9|14315.9|14304.8|14298.8|14332.5|14328|14299.8|14294.1|6312
1587477600000|2020-04-21 14:00:00|14304.5|14298.5|14313.9|14307.9|14316.4|14310.4|14289.4|14283.4|6639
1587481200000|2020-04-21 15:00:00|14314.1|14308.1|14316.7|14310.7|14317.1|14312.5|14298.1|14293.5|5601
1587484800000|2020-04-21 16:00:00|14316.8|14310.8|14322.1|14316.1|14327.5|14322.2|14312.2|14306.2|5608
1587488400000|2020-04-21 17:00:00|14322.2|14316.2|14321.9|14315.9|14327|14321|14317.1|14311.1|5121
1587492000000|2020-04-21 18:00:00|14321.8|14315.8|14326.5|14320.5|14328.3|14323.6|14307.2|14302.3|4285
1587495600000|2020-04-21 19:00:00|14326.4|14320.4|14316.8|14310.8|14327|14321|14313.4|14307.4|4799
1587499200000|2020-04-21 20:00:00|14316.7|14310.7|14322.4|14316.4|14328.1|14321.6|14316.3|14310.3|2251
1587502800000|2020-04-21 21:00:00|14321.9|14314.2|14320.9|14309.9|14326.3|14317.6|14315.5|14305|1623
1587506400000|2020-04-21 22:00:00|14321.4|14310.4|14322|14316|14328|14322|14316.1|14310.1|2746
1587510000000|2020-04-21 23:00:00|14321.6|14315.6|14315.4|14312.4|14327.4|14321.4|14312.6|14306.6|1797
1587513600000|2020-04-22 00:00:00|14315.3|14312.3|14314.5|14311.5|14326.2|14321.5|14308|14303.3|4347
1587517200000|2020-04-22 01:00:00|14314.4|14311.4|14313|14310|14321.4|14315.4|14307.7|14303.2|4475
1587520800000|2020-04-22 02:00:00|14313.2|14310.2|14297.6|14291.6|14313.8|14310.6|14290.5|14285.2|4417
1587524400000|2020-04-22 03:00:00|14297.7|14291.7|14298.3|14295.3|14303|14298.4|14292|14288|3011
1587528000000|2020-04-22 04:00:00|14298.4|14295.4|14312.9|14306.9|14313.9|14309.2|14292|14287.7|3614
1587531600000|2020-04-22 05:00:00|14312.8|14306.8|14293.1|14287.1|14316.1|14311.1|14286.3|14281.2|3856
1587535200000|2020-04-22 06:00:00|14293|14287|14283.6|14277.6|14299.1|14296.1|14273.7|14268.7|5084
1587538800000|2020-04-22 07:00:00|14283.8|14277.8|14267.7|14264.7|14289.7|14285.4|14260.2|14257.2|5127
1587542400000|2020-04-22 08:00:00|14267.9|14264.9|14268.2|14262.2|14280.2|14274.2|14261.4|14258.4|3880
1587546000000|2020-04-22 09:00:00|14268.3|14262.3|14273.6|14270.6|14275|14270.9|14260.4|14255.9|3417
1587549600000|2020-04-22 10:00:00|14273.4|14270.4|14263.3|14257.3|14274.9|14270.8|14260.9|14256.3|2685
1587553200000|2020-04-22 11:00:00|14263.5|14257.5|14261.5|14255.5|14270.1|14265.3|14255.8|14251.3|3764
1587556800000|2020-04-22 12:00:00|14261.6|14255.6|14260.2|14254.2|14275.2|14271.1|14257.8|14253.1|3498
1587560400000|2020-04-22 13:00:00|14260.3|14254.3|14274.1|14271.1|14275.8|14271.7|14258.5|14253.5|4675
1587564000000|2020-04-22 14:00:00|14273.7|14270.7|14278.2|14275.2|14287.3|14282.7|14268.2|14263.6|6046
1587567600000|2020-04-22 15:00:00|14278.3|14275.3|14282.9|14276.9|14286.8|14280.8|14269.5|14266.5|4270
1587571200000|2020-04-22 16:00:00|14283|14277|14288.2|14282.2|14290.7|14284.9|14282.6|14276.6|3540
1587574800000|2020-04-22 17:00:00|14288.3|14282.3|14289.5|14283.5|14291.7|14287.3|14285.1|14280.6|3111
1587578400000|2020-04-22 18:00:00|14289.3|14283.3|14283.8|14277.8|14290.6|14285.8|14280.7|14276.2|2605
1587582000000|2020-04-22 19:00:00|14283.7|14277.7|14285.9|14279.9|14288.8|14282.8|14281.3|14276.7|3538
1587585600000|2020-04-22 20:00:00|14286|14280|14277.5|14270.4|14288.4|14282.4|14277.5|14269.8|1689
1587589200000|2020-04-22 21:00:00|14276.8|14270.8|14281.6|14264.6|14284.9|14272.4|14276.4|14262.3|1648
1587592800000|2020-04-22 22:00:00|14281.3|14264.3|14284.4|14278|14289.6|14280|14281.3|14264.3|4172
1587596400000|2020-04-22 23:00:00|14285.3|14277.2|14290.8|14284.8|14296.9|14290.9|14281.3|14275.2|3160
1587600000000|2020-04-23 00:00:00|14290.6|14284.6|14289.4|14283.4|14302.4|14297.9|14285|14279|3240
1587603600000|2020-04-23 01:00:00|14289.3|14283.3|14269.5|14266.5|14290.2|14285.5|14269|14265.1|3445
1587607200000|2020-04-23 02:00:00|14269.6|14266.6|14277.5|14274.5|14282|14278.2|14269.4|14265.6|2585
1587610800000|2020-04-23 03:00:00|14277.4|14274.4|14268.8|14265.8|14279.7|14275.2|14268.7|14264.7|2428
1587614400000|2020-04-23 04:00:00|14270.3|14264.3|14261.5|14255.5|14271.4|14268.4|14259.8|14255|2508
1587618000000|2020-04-23 05:00:00|14261.7|14255.7|14244|14241|14261.7|14255.7|14240.8|14236.4|4214
1587621600000|2020-04-23 06:00:00|14244.1|14241.1|14237.6|14234.6|14245.9|14241.6|14230.6|14225.1|4657
1587625200000|2020-04-23 07:00:00|14237.7|14234.7|14253.4|14247.4|14259.7|14256.4|14232.4|14227.8|4133
1587628800000|2020-04-23 08:00:00|14253.5|14247.5|14244.5|14238.5|14254.5|14248.5|14240.1|14235.9|3712
1587632400000|2020-04-23 09:00:00|14244.6|14238.6|14250.9|14244.9|14254.2|14249.8|14240.9|14236.4|3015
1587636000000|2020-04-23 10:00:00|14251|14245|14241.7|14235.7|14254|14249.2|14240.1|14234.4|2960
1587639600000|2020-04-23 11:00:00|14241.5|14235.5|14243.6|14237.6|14245|14239|14227.4|14223.5|3986
1587643200000|2020-04-23 12:00:00|14243.5|14237.5|14229.9|14226.9|14248.6|14242.6|14224.7|14220.3|5027
1587646800000|2020-04-23 13:00:00|14230.1|14227.1|14239.3|14233.3|14244.4|14238.4|14229.7|14224.5|5001
1587650400000|2020-04-23 14:00:00|14239.5|14233.5|14217.6|14214.6|14241.4|14235.4|14213.8|14209.6|5131
1587654000000|2020-04-23 15:00:00|14217.4|14214.4|14230.4|14224.4|14234|14229.4|14211.7|14208|4723
1587657600000|2020-04-23 16:00:00|14230.5|14224.5|14228.4|14225.4|14240.3|14234.3|14223|14219.2|4106
1587661200000|2020-04-23 17:00:00|14228.3|14225.3|14248.6|14242.6|14250.1|14244.1|14227.9|14223.5|5592
1587664800000|2020-04-23 18:00:00|14248.7|14242.7|14238.1|14232.1|14249.8|14244.4|14237.9|14231.9|3890
1587668400000|2020-04-23 19:00:00|14238.3|14232.3|14244.2|14238.2|14246.3|14240.3|14237.5|14231.9|3475
1587672000000|2020-04-23 20:00:00|14244.3|14238.3|14247.7|14239|14250|14244.2|14243.8|14234.9|2098
1587675600000|2020-04-23 21:00:00|14247.6|14237.2|14240.1|14228.3|14249.9|14241.7|14235.9|14224.9|1664
1587679200000|2020-04-23 22:00:00|14241.3|14228.2|14249.1|14243.1|14250.8|14244.5|14238.2|14228.2|4219
1587682800000|2020-04-23 23:00:00|14249|14243|14247.6|14241.6|14253.8|14247.8|14245.4|14240.8|1781
1587686400000|2020-04-24 00:00:00|14247.5|14241.5|14264.6|14261.6|14274.6|14269.7|14242.4|14236.4|4416
1587690000000|2020-04-24 01:00:00|14264.7|14261.7|14269.7|14266.7|14273.7|14270.3|14258.4|14253.7|3766
1587693600000|2020-04-24 02:00:00|14269.8|14266.8|14264.1|14261.1|14270.4|14267.4|14254.7|14250.7|2957
1587697200000|2020-04-24 03:00:00|14264.2|14261.2|14260.8|14254.8|14268.1|14263.6|14258.7|14254.6|2636
1587700800000|2020-04-24 04:00:00|14260.7|14254.7|14262.9|14259.9|14265|14262|14255.9|14252.2|2248
1587704400000|2020-04-24 05:00:00|14263|14260|14277.3|14271.3|14280.1|14275.7|14262.5|14257.8|3003
1587708000000|2020-04-24 06:00:00|14277.1|14271.1|14264|14261|14281.7|14277.5|14259.9|14256.7|3797
1587711600000|2020-04-24 07:00:00|14263.9|14260.9|14253.1|14247.1|14269.4|14266.2|14244.4|14241.4|4220
1587715200000|2020-04-24 08:00:00|14253|14247|14249.1|14246.1|14261.6|14257.8|14247|14243.2|3449
1587718800000|2020-04-24 09:00:00|14249|14246|14250.8|14247.8|14253.8|14250.8|14244.5|14241|2792
1587722400000|2020-04-24 10:00:00|14250.7|14247.7|14245|14242|14260.8|14256.7|14244.6|14240.5|3134
1587726000000|2020-04-24 11:00:00|14245.1|14242.1|14256.4|14250.4|14258.9|14254.2|14243.4|14240.4|2835
1587729600000|2020-04-24 12:00:00|14256.5|14250.5|14249.7|14243.7|14261.5|14257|14248.4|14241|3413
1587733200000|2020-04-24 13:00:00|14249.8|14243.8|14256.8|14250.8|14260|14255.3|14241.7|14236.6|4188
1587736800000|2020-04-24 14:00:00|14256.7|14250.7|14248.6|14245.6|14261.7|14256.3|14238.3|14234|5500
1587740400000|2020-04-24 15:00:00|14249.9|14243.9|14256.8|14253.8|14262.2|14258|14246.2|14242|4265
1587744000000|2020-04-24 16:00:00|14256.9|14253.9|14252.1|14246.1|14261.7|14256.5|14247.4|14241.4|2793
1587747600000|2020-04-24 17:00:00|14252.2|14246.2|14245.9|14239.9|14252.6|14248.2|14245.2|14239.3|2551
1587751200000|2020-04-24 18:00:00|14246|14240|14244|14238|14246.7|14241.5|14241.4|14237|1637
1587754800000|2020-04-24 19:00:00|14244.1|14238.1|14239.6|14233.6|14245.6|14240.7|14238.8|14232.9|2257
1587758400000|2020-04-24 20:00:00|14239.9|14233.9|14251.4|14234.4|14253.2|14242.7|14238|14231.6|1740
1587931200000|2020-04-26 20:00:00|14260|14242.9|14251.3|14240.3|14261.4|14243.1|14251.2|14240.1|177
1587934800000|2020-04-26 21:00:00|14251.7|14240.7|14249|14241.5|14261.3|14244.3|14247.1|14234.5|900
1587938400000|2020-04-26 22:00:00|14250.5|14241.9|14246.8|14239.8|14264.3|14248.1|14245.6|14237.3|1569
1587942000000|2020-04-26 23:00:00|14247|14240|14237.3|14231.3|14247.7|14240.5|14234.5|14230|2190
1587945600000|2020-04-27 00:00:00|14235.1|14232.1|14232.7|14229.7|14244.2|14239.6|14232|14228.6|5405
1587949200000|2020-04-27 01:00:00|14232.6|14229.6|14221.3|14218.3|14234.1|14230.2|14213.2|14210.2|4510
1587952800000|2020-04-27 02:00:00|14221.1|14218.1|14225.4|14219.4|14229.4|14225.1|14216.8|14212.1|3348
1587956400000|2020-04-27 03:00:00|14225.3|14219.3|14218.6|14215.6|14225.9|14221.3|14217.2|14213.5|2714
1587960000000|2020-04-27 04:00:00|14218.4|14215.4|14205.4|14202.4|14218.5|14215.4|14201.6|14198.6|2255
1587963600000|2020-04-27 05:00:00|14205.6|14202.6|14194.2|14191.2|14209.1|14205|14192|14187.6|3568
1587967200000|2020-04-27 06:00:00|14194|14191|14196.2|14193.2|14199.4|14195.5|14189.6|14186.6|3514
1587970800000|2020-04-27 07:00:00|14196.1|14193.1|14195.5|14192.5|14198.6|14195.6|14190.1|14187.1|2718
1587974400000|2020-04-27 08:00:00|14195.2|14192.2|14191.2|14188.2|14199.8|14196|14191|14186.7|2804
1587978000000|2020-04-27 09:00:00|14191.3|14188.3|14192.9|14189.9|14198.7|14193.6|14190.6|14186.1|2718
1587981600000|2020-04-27 10:00:00|14193|14190|14187|14184|14193.6|14190.3|14182.4|14178.3|2547
1587985200000|2020-04-27 11:00:00|14187.1|14184.1|14188|14182|14197.3|14192.8|14187.1|14181.9|2664
1587988800000|2020-04-27 12:00:00|14188.4|14182.4|14188|14182|14193.6|14187.6|14182.1|14177.6|3093
1587992400000|2020-04-27 13:00:00|14187.9|14181.9|14193.7|14187.7|14196.7|14190.7|14180.1|14175.3|4130
1587996000000|2020-04-27 14:00:00|14193.6|14187.6|14183.2|14180.2|14198.2|14192.6|14183|14179.3|3803
1587999600000|2020-04-27 15:00:00|14183.4|14180.4|14193.7|14190.7|14195.9|14191.2|14182.2|14177.6|2812
1588003200000|2020-04-27 16:00:00|14193.5|14190.5|14201.1|14195.1|14202.2|14197.6|14192.9|14188.5|2245
1588006800000|2020-04-27 17:00:00|14201|14195|14200.2|14194.2|14201.1|14196.4|14195.2|14190.5|2406
1588010400000|2020-04-27 18:00:00|14200.1|14194.1|14192.8|14186.8|14200.3|14195.9|14192.8|14186.8|2854
1588014000000|2020-04-27 19:00:00|14192.7|14186.7|14197|14191|14197.8|14191.8|14189|14184.6|2940
1588017600000|2020-04-27 20:00:00|14197.1|14191.1|14193.2|14179|14198.6|14193.6|14188.5|14176.3|2103
1588021200000|2020-04-27 21:00:00|14194.1|14178.6|14195.4|14178.6|14199.2|14183.8|14184.8|14171.2|1705
1588024800000|2020-04-27 22:00:00|14195.5|14178.5|14192.8|14186.8|14198.1|14191.8|14188.5|14174.3|3022
1588028400000|2020-04-27 23:00:00|14192.9|14186.9|14204.2|14198.2|14207.6|14201.6|14190.7|14185.1|2950
1588032000000|2020-04-28 00:00:00|14205.7|14199.7|14195.5|14192.5|14206.8|14201.8|14191.1|14185.5|3059
1588035600000|2020-04-28 01:00:00|14195.2|14192.2|14219.2|14213.2|14220.7|14216.4|14193.9|14190.2|4050
1588039200000|2020-04-28 02:00:00|14219|14213|14218.7|14212.7|14221.2|14217.6|14212.1|14206.5|3263
1588042800000|2020-04-28 03:00:00|14218.8|14212.8|14213.6|14207.6|14225.7|14220.7|14207.6|14201.9|2755
1588046400000|2020-04-28 04:00:00|14213.7|14207.7|14214.7|14211.7|14218|14213.8|14210.7|14206|3399
1588050000000|2020-04-28 05:00:00|14214.9|14211.9|14197.6|14194.6|14217.3|14212.9|14196|14191.6|2838
1588053600000|2020-04-28 06:00:00|14199.1|14193.1|14197.8|14194.8|14206.2|14201.6|14196.3|14192.4|2717
1588057200000|2020-04-28 07:00:00|14197.7|14194.7|14181.2|14178.2|14200.8|14197.7|14176.3|14173.3|3878
1588060800000|2020-04-28 08:00:00|14181.1|14178.1|14174.4|14168.4|14186.1|14183.1|14169|14163.5|3393
1588064400000|2020-04-28 09:00:00|14174.3|14168.3|14162.1|14159.1|14176.3|14173.3|14158.1|14154.9|3458
1588068000000|2020-04-28 10:00:00|14162.2|14159.2|14167.1|14164.1|14171.1|14168.1|14161.5|14157.8|2768
1588071600000|2020-04-28 11:00:00|14166.9|14163.9|14159.1|14156.1|14169.7|14165.4|14152.2|14146.3|3443
1588075200000|2020-04-28 12:00:00|14159|14156|14165|14159|14175|14170.2|14155.8|14149.8|4025
1588078800000|2020-04-28 13:00:00|14164.9|14158.9|14178.7|14172.7|14182.7|14178.3|14159|14153|4904
1588082400000|2020-04-28 14:00:00|14179.1|14171.4|14174.8|14171.8|14182.1|14177.6|14169.1|14164.3|4779
1588086000000|2020-04-28 15:00:00|14174.9|14171.9|14171.8|14165.8|14178.9|14174.9|14166.6|14162.6|4596
1588089600000|2020-04-28 16:00:00|14171.5|14165.5|14167.9|14161.9|14178.7|14173.5|14167.3|14161.3|4097
1588093200000|2020-04-28 17:00:00|14168.1|14162.1|14162.4|14159.4|14171.7|14167.3|14161.9|14157.3|3817
1588096800000|2020-04-28 18:00:00|14162.2|14159.2|14164.9|14161.9|14169.7|14165.5|14161.4|14157.9|2073
1588100400000|2020-04-28 19:00:00|14164.8|14161.8|14172.4|14166.4|14172.7|14166.7|14164.1|14159.4|3706
1588104000000|2020-04-28 20:00:00|14172.5|14166.5|14177.2|14167.5|14178.9|14170.2|14170.5|14165.7|1440
1588107600000|2020-04-28 21:00:00|14177.4|14166.3|14178|14162.2|14180.5|14167.2|14173.4|14157.8|1349
1588111200000|2020-04-28 22:00:00|14177.8|14161.7|14173.3|14167.3|14178.8|14169.2|14170.8|14161.1|2249
1588114800000|2020-04-28 23:00:00|14175.7|14166.7|14169.2|14163.2|14176.8|14170.5|14167|14162.6|1618
1588118400000|2020-04-29 00:00:00|14169|14163|14162.2|14159.2|14169.7|14164.6|14160.7|14157.5|1682
1588122000000|2020-04-29 01:00:00|14161.8|14158.8|14160.5|14157.5|14163.5|14160|14157.6|14154.1|2251
1588125600000|2020-04-29 02:00:00|14160.6|14157.6|14155|14152|14161.2|14157.6|14150.7|14147|2277
1588129200000|2020-04-29 03:00:00|14155.1|14152.1|14153.3|14150.3|14161|14157.2|14152.5|14148.7|1801
1588132800000|2020-04-29 04:00:00|14153.2|14150.2|14155.4|14152.4|14158.4|14155.4|14152.8|14148.5|1953
1588136400000|2020-04-29 05:00:00|14155.5|14152.5|14140|14137|14156.4|14153.4|14137.6|14133.6|2493
1588140000000|2020-04-29 06:00:00|14140.1|14137.1|14140.7|14137.7|14147.1|14143.7|14138.5|14135.5|2981
1588143600000|2020-04-29 07:00:00|14140.8|14137.8|14137.7|14134.7|14145.5|14141.1|14136.6|14133.6|2956
1588147200000|2020-04-29 08:00:00|14137.8|14134.8|14142.7|14139.7|14144.1|14140.1|14133.6|14129.4|2947
1588150800000|2020-04-29 09:00:00|14142.6|14139.6|14144.7|14141.7|14147.8|14142.9|14135.7|14132.7|2220
1588154400000|2020-04-29 10:00:00|14144.9|14141.9|14148.7|14145.7|14152.2|14147.7|14144.3|14139.6|2025
1588158000000|2020-04-29 11:00:00|14148.4|14145.4|14150.6|14147.6|14152.5|14148.6|14142.4|14138.1|2721
1588161600000|2020-04-29 12:00:00|14150.7|14147.7|14137|14134|14155.2|14151.9|14136.8|14133.1|3688
1588165200000|2020-04-29 13:00:00|14136.9|14133.9|14129.7|14126.7|14142.6|14138.8|14129.2|14126|3679
1588168800000|2020-04-29 14:00:00|14129.6|14126.6|14130.1|14127.1|14136.7|14132.7|14128.5|14125.2|2598
1588172400000|2020-04-29 15:00:00|14129.9|14126.9|14129.3|14123.3|14133.5|14129.7|14125.7|14122.5|2683
1588176000000|2020-04-29 16:00:00|14129.4|14123.4|14126.9|14123.9|14131.1|14126.7|14125.3|14121.2|2637
1588179600000|2020-04-29 17:00:00|14126.8|14123.8|14132.3|14120.3|14132.3|14124.7|14123.6|14118.9|2225
1588183200000|2020-04-29 18:00:00|14131.6|14120.7|14118.1|14115.1|14131.6|14122.1|14115.5|14111.8|3835
1588186800000|2020-04-29 19:00:00|14118|14115|14115.5|14112.5|14122|14117.5|14114.8|14110.3|3876
1588190400000|2020-04-29 20:00:00|14115.2|14112.2|14123.2|14110.6|14123.6|14113.9|14114.5|14108.5|1531
1588194000000|2020-04-29 21:00:00|14125.3|14112.7|14130.7|14113.7|14135.4|14120.2|14119.5|14109.7|1951
1588197600000|2020-04-29 22:00:00|14130.4|14113.5|14114.9|14108.9|14131.3|14114.4|14114|14104.7|1892
1588201200000|2020-04-29 23:00:00|14114|14111|14112.5|14109.5|14116|14112.1|14111.7|14107.5|1269
1588204800000|2020-04-30 00:00:00|14112.2|14109.2|14124.2|14118.2|14135|14130.5|14112.2|14108.4|2832
1588208400000|2020-04-30 01:00:00|14124.1|14118.1|14113.2|14110.2|14128.6|14125.1|14113.1|14108.5|2919
1588212000000|2020-04-30 02:00:00|14113.4|14110.4|14118.5|14115.5|14120.9|14117|14111.4|14107.6|2307
1588215600000|2020-04-30 03:00:00|14118.4|14115.4|14109.7|14106.7|14119.1|14116.1|14109.4|14105.1|1803
1588219200000|2020-04-30 04:00:00|14109.5|14106.5|14105.2|14102.2|14110.3|14106.8|14104.7|14101.7|1552
1588222800000|2020-04-30 05:00:00|14105|14102|14097.4|14094.4|14106.7|14103.3|14094.9|14089.6|1750
1588226400000|2020-04-30 06:00:00|14097.3|14094.3|14097.5|14094.5|14105.1|14102.1|14095.6|14092.1|3353
1588230000000|2020-04-30 07:00:00|14097.6|14094.6|14098|14095|14110.3|14107.3|14093.6|14089.9|3369
1588233600000|2020-04-30 08:00:00|14098.1|14095.1|14095.2|14092.2|14104.3|14100.2|14093.6|14090.1|3507
1588237200000|2020-04-30 09:00:00|14095.3|14092.3|14098.9|14095.9|14103.4|14099.6|14093.8|14090.8|3118
1588240800000|2020-04-30 10:00:00|14098.8|14095.8|14095.8|14092.8|14099.2|14095.9|14089.6|14086.6|2525
1588244400000|2020-04-30 11:00:00|14095.9|14092.9|14097|14091|14105.4|14100.8|14088.7|14084.1|3126
1588248000000|2020-04-30 12:00:00|14096.9|14090.9|14104|14101|14111.3|14107.3|14090.2|14086|4371
1588251600000|2020-04-30 13:00:00|14103.9|14100.9|14114|14111|14135.9|14129.9|14103.9|14100.9|5555
1588255200000|2020-04-30 14:00:00|14114.1|14111.1|14078.5|14072.5|14127.5|14121.5|14073.5|14067.5|5976
1588258800000|2020-04-30 15:00:00|14079.7|14073.7|14101.2|14095.2|14102.2|14096.2|14074.8|14070.9|5711
1588262400000|2020-04-30 16:00:00|14101.3|14095.3|14101.7|14095.7|14119.2|14115.5|14099.3|14093.3|6883
1588266000000|2020-04-30 17:00:00|14100.7|14094.7|14106.9|14100.9|14113.1|14107.1|14091.9|14085.9|5806
1588269600000|2020-04-30 18:00:00|14107|14101|14100.3|14094.3|14109.2|14103.2|14098.1|14092.1|4144
1588273200000|2020-04-30 19:00:00|14100.4|14094.4|14105.7|14099.7|14107|14101|14095.8|14089.8|4824
1588276800000|2020-04-30 20:00:00|14104.9|14098.9|14113.3|14103.9|14117.2|14109|14102.3|14096.3|2346
1588280400000|2020-04-30 21:00:00|14116.3|14100.3|14112.1|14095.1|14116.3|14106.8|14101.7|14084.7|1465
1588284000000|2020-04-30 22:00:00|14111.6|14094.6|14120.9|14114.7|14129.3|14121.8|14110.9|14093.9|3550
1588287600000|2020-04-30 23:00:00|14123.5|14113.7|14115.3|14112.3|14127|14121|14114.8|14110.1|1875
1588291200000|2020-05-01 00:00:00|14115.2|14112.2|14134.8|14131.8|14141.6|14136.7|14110.2|14104.2|3616
1588294800000|2020-05-01 01:00:00|14134.9|14131.9|14150.1|14144.1|14157.1|14152.4|14134.5|14129.1|3165
1588298400000|2020-05-01 02:00:00|14150.2|14144.2|14148.4|14142.4|14156.8|14150.8|14143.7|14139|3598
1588302000000|2020-05-01 03:00:00|14148.3|14142.3|14142.8|14136.8|14153.8|14147.8|14137.6|14132.8|3083
1588305600000|2020-05-01 04:00:00|14142.9|14136.9|14137.1|14134.1|14146.4|14141|14136.8|14132.4|3381
1588309200000|2020-05-01 05:00:00|14137|14134|14151.5|14145.5|14151.6|14145.6|14130|14125.6|3423
1588312800000|2020-05-01 06:00:00|14151.3|14145.3|14151.6|14145.6|14154|14149.6|14141.1|14135.1|3063
1588316400000|2020-05-01 07:00:00|14151.7|14145.7|14152|14146|14164.7|14160.8|14147.3|14142.9|3212
1588320000000|2020-05-01 08:00:00|14152.1|14146.1|14143.2|14137.2|14161.9|14157.5|14141.8|14137.1|3032
1588323600000|2020-05-01 09:00:00|14143.3|14137.3|14143.4|14140.4|14147|14142.5|14139.1|14134.6|2347
1588327200000|2020-05-01 10:00:00|14143.3|14140.3|14139.8|14136.8|14145.5|14141.2|14135|14130.3|2363
1588330800000|2020-05-01 11:00:00|14139.9|14136.9|14147.6|14144.6|14150.2|14145.7|14139.7|14135|2313
1588334400000|2020-05-01 12:00:00|14147.5|14144.5|14151.2|14145.2|14157.3|14153.3|14146.3|14142.6|3336
1588338000000|2020-05-01 13:00:00|14151.1|14145.1|14153.5|14144.6|14155.3|14150.3|14142.1|14137.7|3671
1588341600000|2020-05-01 14:00:00|14154.1|14143.4|14153.3|14147.3|14158.5|14151.7|14146|14140.1|4484
1588345200000|2020-05-01 15:00:00|14153.2|14147.2|14167.6|14161.6|14168.7|14164.1|14150.7|14145.8|3295
1588348800000|2020-05-01 16:00:00|14166.1|14163.1|14165.2|14159.2|14171.6|14167|14162.5|14157.9|3307
1588352400000|2020-05-01 17:00:00|14165.3|14159.3|14166.3|14160.3|14167.2|14162.3|14160.4|14154.7|2198
1588356000000|2020-05-01 18:00:00|14166.2|14160.2|14169.4|14163.4|14169.7|14164.6|14163|14158.2|1926
1588359600000|2020-05-01 19:00:00|14169.3|14163.3|14169.1|14163.1|14170.5|14164.7|14164.9|14159.7|1870
1588363200000|2020-05-01 20:00:00|14168.9|14162.9|14164|14147|14173.5|14164.8|14157.3|14143|1775
1588536000000|2020-05-03 20:00:00|14168.7|14150.5|14168.7|14150.5|14170.2|14150.5|14168.6|14148.6|48
1588539600000|2020-05-03 21:00:00|14172.3|14153|14170.9|14154.3|14173.2|14158.2|14163.6|14148.1|759
1588543200000|2020-05-03 22:00:00|14171.7|14155.5|14190.2|14187.2|14192.3|14187.6|14167.3|14153.3|3236
1588546800000|2020-05-03 23:00:00|14192.1|14186.1|14198.7|14195.7|14201.4|14196.6|14188.1|14183|2888
1588550400000|2020-05-04 00:00:00|14198.6|14195.6|14199.3|14193.3|14209.3|14203.3|14187.7|14183.3|4388
1588554000000|2020-05-04 01:00:00|14199.1|14193.1|14184.4|14181.4|14199.3|14193.6|14180.4|14176.2|5156
1588557600000|2020-05-04 02:00:00|14184.7|14181.7|14181.1|14178.1|14186.2|14182|14173.4|14169|3486
1588561200000|2020-05-04 03:00:00|14181.2|14178.2|14173.2|14170.2|14183.6|14179.5|14170.2|14167.2|2964
1588564800000|2020-05-04 04:00:00|14173.1|14170.1|14180.7|14177.7|14185.5|14182.5|14170.5|14166.1|2735
1588568400000|2020-05-04 05:00:00|14180.8|14177.8|14187.5|14184.5|14190.1|14187.1|14176.6|14172.1|3028
1588572000000|2020-05-04 06:00:00|14187.4|14184.4|14175.3|14172.3|14191.4|14187.1|14174.8|14171.4|3256
1588575600000|2020-05-04 07:00:00|14175.4|14172.4|14166.9|14160.9|14182.3|14179.3|14163.6|14158.8|3871
1588579200000|2020-05-04 08:00:00|14167.1|14161.1|14161.1|14158.1|14177.3|14173.4|14159.7|14156.7|3898
1588582800000|2020-05-04 09:00:00|14161|14158|14166|14160|14174.5|14169.9|14159.4|14153.4|2786
1588586400000|2020-05-04 10:00:00|14165.8|14159.8|14165.6|14162.6|14172.4|14167.9|14160.6|14154.9|2858
1588590000000|2020-05-04 11:00:00|14165.5|14162.5|14168.6|14162.6|14175.7|14169.7|14162.4|14156.4|3171
1588593600000|2020-05-04 12:00:00|14168.9|14162.9|14179.5|14173.5|14180.1|14176|14161.7|14157.3|3461
1588597200000|2020-05-04 13:00:00|14179.4|14173.4|14178.8|14172.8|14187.8|14183.2|14172.8|14168.2|3894
1588600800000|2020-05-04 14:00:00|14178.6|14172.6|14174.2|14168.2|14185.5|14181.3|14170.3|14165.2|4329
1588604400000|2020-05-04 15:00:00|14174.1|14168.1|14170.9|14167.9|14183.1|14179.9|14170.5|14166.8|3470
1588608000000|2020-05-04 16:00:00|14170.8|14167.8|14176.2|14170.2|14179.1|14174.1|14170.8|14167.5|3795
1588611600000|2020-05-04 17:00:00|14176.1|14170.1|14173.2|14167.2|14182.9|14177.9|14170.4|14165.9|3324
1588615200000|2020-05-04 18:00:00|14173.1|14167.1|14171.8|14165.8|14173.8|14169.3|14164.1|14159.6|5220
1588618800000|2020-05-04 19:00:00|14171.9|14165.9|14172.1|14166.1|14176.1|14170.1|14163.8|14157.8|4017
1588622400000|2020-05-04 20:00:00|14172.2|14166.2|14176|14160.9|14176.4|14170.4|14169.1|14159.8|1677
1588626000000|2020-05-04 21:00:00|14173.9|14163.3|14178.8|14164.6|14181.2|14171.7|14172.9|14159.9|3426
1588629600000|2020-05-04 22:00:00|14179|14165.2|14170.1|14164.1|14184.9|14173.3|14168.4|14162.8|2633
1588633200000|2020-05-04 23:00:00|14171|14165|14166.6|14160.6|14172.1|14168|14162.8|14156.9|1439
1588636800000|2020-05-05 00:00:00|14165.3|14162.3|14155.9|14149.9|14168|14163.5|14149|14145.2|1823
1588640400000|2020-05-05 01:00:00|14155.8|14149.8|14146.1|14143.1|14156|14151.5|14145|14141.1|1948
1588644000000|2020-05-05 02:00:00|14145.9|14142.9|14142.8|14139.8|14149.5|14146.5|14136.5|14133.5|1894
1588647600000|2020-05-05 03:00:00|14144.5|14138.5|14140.5|14137.5|14144.8|14140.8|14139|14134.5|1444
1588651200000|2020-05-05 04:00:00|14140.6|14137.6|14149.2|14146.2|14152|14147.8|14139.9|14135.9|2113
1588654800000|2020-05-05 05:00:00|14148.9|14145.9|14142.7|14139.7|14150.8|14146.1|14141.9|14138.3|1817
1588658400000|2020-05-05 06:00:00|14142.3|14139.3|14144|14141|14150.5|14147.1|14137.3|14133.4|2501
1588662000000|2020-05-05 07:00:00|14144.1|14141.1|14146.4|14143.4|14153.9|14149.8|14143.7|14139.7|3224
1588665600000|2020-05-05 08:00:00|14146.5|14143.5|14167.3|14164.3|14172.5|14168.9|14133|14129.3|5567
1588669200000|2020-05-05 09:00:00|14168.5|14162.5|14161|14158|14173.2|14169.4|14159.8|14156|4383
1588672800000|2020-05-05 10:00:00|14161.1|14158.1|14165.8|14159.8|14169.8|14164.8|14154.4|14150.1|3448
1588676400000|2020-05-05 11:00:00|14165.7|14159.7|14170|14164|14170.4|14165.9|14163.8|14158.1|3490
1588680000000|2020-05-05 12:00:00|14170.1|14164.1|14165.2|14159.2|14170.5|14165.9|14157.7|14151.7|3312
1588683600000|2020-05-05 13:00:00|14165.4|14159.4|14147.5|14133.9|14166.1|14160.4|14132.4|14128|5055
1588687200000|2020-05-05 14:00:00|14147.8|14133.8|14155.8|14152.8|14161.8|14157.3|14137.8|14129.8|5091
1588690800000|2020-05-05 15:00:00|14155.9|14152.9|14152.9|14149.9|14158.2|14153.8|14149.8|14146.1|2890
1588694400000|2020-05-05 16:00:00|14153|14150|14158.1|14155.1|14160.3|14155.6|14148.5|14144|3304
1588698000000|2020-05-05 17:00:00|14158|14155|14159.5|14153.5|14163.9|14159.6|14157|14152.3|3390
1588701600000|2020-05-05 18:00:00|14159.4|14153.4|14153.3|14147.3|14160.9|14154.9|14152.6|14147.2|2732
1588705200000|2020-05-05 19:00:00|14153.4|14147.4|14160.1|14154.1|14165.8|14159.8|14149.2|14143.7|4097
1588708800000|2020-05-05 20:00:00|14160.2|14154.2|14163.3|14149.1|14166.7|14159.8|14155.9|14146.4|1962
1588712400000|2020-05-05 21:00:00|14161.7|14150.3|14164.9|14153.8|14166.8|14156.5|14156.6|14145.4|4582
1588716000000|2020-05-05 22:00:00|14165|14153.5|14159.7|14153.7|14168.7|14160.3|14159|14152.8|3027
1588719600000|2020-05-05 23:00:00|14159.8|14153.8|14165.7|14159.7|14167|14162.1|14158.1|14153.5|2534
1588723200000|2020-05-06 00:00:00|14165.6|14159.6|14179.1|14173.1|14181.4|14175.4|14157.9|14151.9|4242
1588726800000|2020-05-06 01:00:00|14179.2|14173.2|14166.3|14163.3|14185.9|14181.3|14159.9|14153.9|4222
1588730400000|2020-05-06 02:00:00|14166.4|14163.4|14168.2|14165.2|14174.1|14171.1|14165.2|14162.2|2809
1588734000000|2020-05-06 03:00:00|14168|14165|14176.1|14173.1|14179.4|14174.8|14166.1|14162.2|2987
1588737600000|2020-05-06 04:00:00|14176.2|14173.2|14171.7|14165.7|14178|14175|14168.4|14165.4|2758
1588741200000|2020-05-06 05:00:00|14171.6|14165.6|14162.4|14159.4|14171.6|14167.1|14158.3|14154.1|2955
1588744800000|2020-05-06 06:00:00|14162.3|14159.3|14164.5|14161.5|14175.3|14171.1|14157.9|14154.9|3466
1588748400000|2020-05-06 07:00:00|14164.4|14161.4|14171.7|14165.7|14173.4|14170.2|14160.4|14157|3296
1588752000000|2020-05-06 08:00:00|14171.8|14165.8|14190.8|14187.8|14200|14194|14170.5|14165.7|3635
1588755600000|2020-05-06 09:00:00|14190.7|14187.7|14209.9|14203.9|14211|14205.2|14190|14185.3|3318
1588759200000|2020-05-06 10:00:00|14209.4|14203.4|14192.4|14186.4|14211.7|14205.7|14189.9|14185|3226
1588762800000|2020-05-06 11:00:00|14192.5|14186.5|14190.4|14187.4|14195.3|14190.8|14186.9|14183|2327
1588766400000|2020-05-06 12:00:00|14190.5|14187.5|14195.4|14189.4|14204.1|14199.5|14188.5|14185.3|4604
1588770000000|2020-05-06 13:00:00|14195.5|14189.5|14196.6|14190.6|14199.9|14195.4|14187|14183|4318
1588773600000|2020-05-06 14:00:00|14196.7|14190.7|14205.2|14202.2|14212.1|14207.8|14193.4|14188.1|5421
1588777200000|2020-05-06 15:00:00|14205|14202|14209.1|14203.1|14219.1|14214.4|14198.6|14192.9|4505
1588780800000|2020-05-06 16:00:00|14209.2|14203.2|14204.8|14198.8|14216.8|14212|14200.5|14196|4949
1588784400000|2020-05-06 17:00:00|14204.9|14198.9|14203.2|14197.2|14207.3|14202.6|14200.2|14194.2|3790
1588788000000|2020-05-06 18:00:00|14203.3|14197.3|14207.2|14201.2|14210.1|14204.1|14200.5|14194.5|4152
1588791600000|2020-05-06 19:00:00|14207.3|14201.3|14215.5|14209.5|14216|14210|14204.7|14198.7|4384
1588795200000|2020-05-06 20:00:00|14215.4|14209.4|14216.3|14210.3|14220.1|14214.3|14213.3|14207.3|1765
1588798800000|2020-05-06 21:00:00|14217.4|14200.4|14225.7|14210.3|14233.2|14218.6|14211.8|14194.8|3941
1588802400000|2020-05-06 22:00:00|14224|14210.6|14225.5|14219.5|14237.2|14227.6|14213|14196|4790
1588806000000|2020-05-06 23:00:00|14225.1|14219.1|14228.9|14222.9|14233.5|14228.5|14224.4|14218.8|2028
1588809600000|2020-05-07 00:00:00|14229|14223|14222.5|14216.5|14229.7|14223.7|14212.9|14207.4|3801
1588813200000|2020-05-07 01:00:00|14222.6|14216.6|14205.4|14202.4|14222.9|14219.5|14203.1|14198.4|3775
1588816800000|2020-05-07 02:00:00|14205.5|14202.5|14202.9|14196.9|14213.1|14208.2|14199|14195|2653
1588820400000|2020-05-07 03:00:00|14201.2|14198.2|14203.6|14200.6|14205.9|14201.6|14190.2|14186.3|2504
1588824000000|2020-05-07 04:00:00|14203.5|14200.5|14200.8|14197.8|14207.1|14203.1|14199.9|14195.6|2126
1588827600000|2020-05-07 05:00:00|14200.9|14197.9|14208.2|14202.2|14211.3|14207.2|14200.8|14196.1|2637
1588831200000|2020-05-07 06:00:00|14208|14202|14211.3|14205.3|14213.9|14209.3|14192|14186.3|3680
1588834800000|2020-05-07 07:00:00|14211.1|14205.1|14191.1|14185.1|14212.8|14206.8|14173.6|14167.6|4450
1588838400000|2020-05-07 08:00:00|14191.2|14185.2|14192.1|14189.1|14200.3|14196|14183.8|14179.1|3300
1588842000000|2020-05-07 09:00:00|14192|14189|14182.5|14179.5|14201.5|14195.5|14182.4|14177.9|3175
1588845600000|2020-05-07 10:00:00|14182.4|14179.4|14186.6|14183.6|14191.4|14185.7|14178.2|14173.9|3073
1588849200000|2020-05-07 11:00:00|14186.4|14183.4|14183.5|14177.5|14189.8|14184.1|14180.1|14175.2|2445
1588852800000|2020-05-07 12:00:00|14183.4|14177.4|14185.6|14179.6|14198|14189.7|14181.5|14176.1|3146
1588856400000|2020-05-07 13:00:00|14185.4|14179.4|14185.5|14179.5|14191.2|14186.6|14178.1|14174.1|3159
1588860000000|2020-05-07 14:00:00|14185.4|14179.4|14188.5|14185.5|14193.8|14188.9|14181.9|14177.5|4165
1588863600000|2020-05-07 15:00:00|14188.4|14185.4|14155.2|14152.2|14192.9|14188.9|14152.3|14149.3|3684
1588867200000|2020-05-07 16:00:00|14155|14152|14147.5|14141.5|14164.7|14158.7|14144.9|14138.9|5029
1588870800000|2020-05-07 17:00:00|14147.6|14141.6|14142.6|14139.6|14153.9|14148.7|14142|14137.8|3305
1588874400000|2020-05-07 18:00:00|14142.7|14139.7|14145.5|14139.5|14149.8|14145.2|14138.7|14134|2880
1588878000000|2020-05-07 19:00:00|14145.4|14139.4|14144.8|14138.8|14150.2|14145.5|14143.5|14137.5|3632
1588881600000|2020-05-07 20:00:00|14144.7|14138.7|14144.8|14138.8|14147.9|14141.5|14140.9|14135.3|1447
1588885200000|2020-05-07 21:00:00|14149.9|14138.6|14146|14137.9|14158.1|14144.6|14145.7|14136.9|2798
1588888800000|2020-05-07 22:00:00|14146.4|14138.1|14139.5|14133.5|14147.5|14138.5|14139|14133|2309
1588892400000|2020-05-07 23:00:00|14139.6|14133.6|14135.7|14132.7|14143|14138.7|14133.2|14128.8|2029
1588896000000|2020-05-08 00:00:00|14135.8|14132.8|14117|14114|14141.4|14138.4|14115.6|14109.7|2980
1588899600000|2020-05-08 01:00:00|14116.7|14113.7|14117.5|14114.5|14127.3|14123|14113.6|14110.6|3735
1588903200000|2020-05-08 02:00:00|14117.6|14114.6|14123.8|14120.8|14123.9|14120.9|14111.4|14108.4|3201
1588906800000|2020-05-08 03:00:00|14123.9|14120.9|14120.4|14117.4|14126.6|14123.3|14119.5|14116.5|2498
1588910400000|2020-05-08 04:00:00|14120.3|14117.3|14123.1|14120.1|14126.7|14123.7|14118.6|14115.1|2033
1588914000000|2020-05-08 05:00:00|14123.2|14120.2|14128|14122|14130.1|14127.1|14120.6|14117.6|2237
1588917600000|2020-05-08 06:00:00|14127.9|14121.9|14138.4|14135.4|14141.1|14137|14124.9|14121.5|2129
1588921200000|2020-05-08 07:00:00|14138.8|14135.8|14133|14130|14141.2|14137.5|14126.8|14121.4|3006
1588924800000|2020-05-08 08:00:00|14133.1|14130.1|14132.8|14129.8|14138.8|14135.8|14131.9|14127.9|1901
1588928400000|2020-05-08 09:00:00|14132.7|14129.7|14134.6|14131.6|14136.8|14133.1|14126.5|14122|2090
1588932000000|2020-05-08 10:00:00|14134.8|14131.8|14133.2|14130.2|14136.3|14133.3|14130.7|14126.2|1555
1588935600000|2020-05-08 11:00:00|14133.3|14130.3|14136.7|14133.7|14143.2|14138.7|14131.9|14128.9|1983
1588939200000|2020-05-08 12:00:00|14136.8|14133.8|14140.4|14137.4|14152.1|14147.7|14130.7|14126.4|4619
1588942800000|2020-05-08 13:00:00|14140.2|14137.2|14143.2|14137.2|14149.3|14144.9|14136.6|14132.5|3435
1588946400000|2020-05-08 14:00:00|14143.3|14137.3|14115.3|14112.3|14146.9|14142.2|14114.5|14111.5|3976
1588950000000|2020-05-08 15:00:00|14115.4|14112.4|14118.4|14115.4|14122.5|14118.1|14114.7|14111.6|3525
1588953600000|2020-05-08 16:00:00|14118.3|14115.3|14124.5|14118.5|14127.5|14123|14118.3|14114|3345
1588957200000|2020-05-08 17:00:00|14123.3|14120.3|14130.4|14127.4|14132.1|14128.2|14123|14118.5|2889
1588960800000|2020-05-08 18:00:00|14130.5|14127.5|14133.4|14127.4|14135.7|14131.1|14126.3|14120.3|3338
1588964400000|2020-05-08 19:00:00|14133.7|14127.7|14132.1|14126.1|14136.6|14131.8|14129.8|14123.8|3850
1588968000000|2020-05-08 20:00:00|14132|14126|14136|14122.4|14137.6|14128.3|14129.3|14114.1|1482
1589140800000|2020-05-10 20:00:00|14129.7|14122.7|14129.7|14122.7|14131.2|14124.2|14129.7|14122.7|76
1589144400000|2020-05-10 21:00:00|14131.2|14124.2|14129.8|14122.8|14132.3|14125.3|14127.4|14120.4|905
1589148000000|2020-05-10 22:00:00|14130.1|14123.1|14146.9|14139.6|14151.5|14141.7|14129|14122|2115
1589151600000|2020-05-10 23:00:00|14144.6|14138.6|14136|14130|14147|14141|14133.1|14127.1|1958
1589155200000|2020-05-11 00:00:00|14136.1|14130.1|14137.2|14134.2|14142.9|14136.9|14128.7|14124.4|2847
1589158800000|2020-05-11 01:00:00|14137.3|14134.3|14118.2|14115.2|14142|14137.3|14118.1|14115.1|3217
1589162400000|2020-05-11 02:00:00|14117.9|14114.9|14121.1|14118.1|14124.6|14121|14116.7|14113.7|2957
1589166000000|2020-05-11 03:00:00|14120.9|14117.9|14120.6|14117.6|14122.9|14119.9|14117|14113.2|2286
1589169600000|2020-05-11 04:00:00|14120.5|14117.5|14127.5|14124.5|14128.3|14125.3|14119.6|14116.5|1978
1589173200000|2020-05-11 05:00:00|14127.3|14124.3|14132.3|14129.3|14133.3|14130.2|14127.1|14122.9|2584
1589176800000|2020-05-11 06:00:00|14132.2|14129.2|14129.8|14126.8|14141.3|14136.8|14127.2|14123.9|2663
1589180400000|2020-05-11 07:00:00|14129.7|14126.7|14137.9|14134.9|14144.1|14140|14128.7|14124.3|2899
1589184000000|2020-05-11 08:00:00|14138|14135|14150.2|14147.2|14165.6|14161.4|14135.7|14132.2|3269
1589187600000|2020-05-11 09:00:00|14150.4|14147.4|14162.6|14156.6|14164.3|14158.4|14149|14144.4|2821
1589191200000|2020-05-11 10:00:00|14162.5|14156.5|14169.5|14166.5|14179.5|14174.3|14158.4|14153.8|2607
1589194800000|2020-05-11 11:00:00|14169.4|14166.4|14178.5|14175.5|14181.8|14175.9|14167.6|14161.6|2543
1589198400000|2020-05-11 12:00:00|14179|14173|14173.4|14167.4|14179.6|14173.7|14166.2|14161.9|4118
1589202000000|2020-05-11 13:00:00|14173.5|14167.5|14167.3|14164.3|14173.6|14167.6|14162.2|14157.6|3910
1589205600000|2020-05-11 14:00:00|14168.3|14162.3|14172.4|14169.4|14175.9|14171.7|14165.1|14159.5|3711
1589209200000|2020-05-11 15:00:00|14172.3|14169.3|14181.5|14175.5|14188.6|14184.1|14172.3|14168.7|3961
1589212800000|2020-05-11 16:00:00|14181.2|14175.2|14174.8|14168.8|14189|14183|14171.8|14167.6|3545
1589216400000|2020-05-11 17:00:00|14174.9|14168.9|14176.5|14173.5|14179.1|14174.7|14168.2|14163.5|2861
1589220000000|2020-05-11 18:00:00|14176.8|14173.8|14179.4|14176.4|14185|14179.7|14176.6|14170.6|2748
1589223600000|2020-05-11 19:00:00|14179.3|14176.3|14171.6|14168.6|14181.1|14176.4|14171.6|14166.7|2873
1589227200000|2020-05-11 20:00:00|14171.9|14168.9|14175.7|14167.5|14179.9|14173.9|14171.9|14166|1425
1589230800000|2020-05-11 21:00:00|14175.1|14164.9|14175.2|14166.4|14180|14169|14172.4|14155.6|2373
1589234400000|2020-05-11 22:00:00|14175.8|14166|14175.5|14169.5|14177.5|14170.8|14173.1|14165.1|2246
1589238000000|2020-05-11 23:00:00|14175.9|14169.9|14177.3|14171.3|14182.5|14177.9|14173.8|14167.8|2039
1589241600000|2020-05-12 00:00:00|14177.4|14171.4|14203|14197|14208.4|14203.9|14172.7|14167.3|4532
1589245200000|2020-05-12 01:00:00|14203.1|14197.1|14192.4|14189.4|14207|14202.4|14189.1|14184.7|3836
1589248800000|2020-05-12 02:00:00|14192.3|14189.3|14190.8|14187.8|14195.4|14192.4|14188|14184|2992
1589252400000|2020-05-12 03:00:00|14190.7|14187.7|14186.9|14183.9|14196.6|14192.8|14184.9|14181.2|2669
1589256000000|2020-05-12 04:00:00|14186.7|14183.7|14188.6|14185.6|14192.5|14189.5|14181.5|14177.9|1920
1589259600000|2020-05-12 05:00:00|14188.7|14185.7|14177|14174|14188.9|14185.9|14172.7|14169.7|2942
1589263200000|2020-05-12 06:00:00|14177.7|14174.7|14179.9|14173.9|14188.6|14183.9|14174.4|14171|3184
1589266800000|2020-05-12 07:00:00|14179.7|14173.7|14174.7|14171.7|14186.9|14182.9|14172.2|14167.8|3254
1589270400000|2020-05-12 08:00:00|14174.6|14171.6|14178.3|14175.3|14181.7|14177.3|14164.7|14161|3233
1589274000000|2020-05-12 09:00:00|14178.2|14175.2|14173.6|14167.6|14180.8|14177|14168.2|14164|2709
1589277600000|2020-05-12 10:00:00|14173.7|14167.7|14159.7|14153.7|14173.8|14168.7|14153.6|14149.4|2392
1589281200000|2020-05-12 11:00:00|14159.6|14153.6|14147.9|14144.9|14160.5|14155.9|14147.3|14143|2145
1589284800000|2020-05-12 12:00:00|14148|14145|14152.9|14149.9|14154.1|14150.2|14144.7|14140.2|3092
1589288400000|2020-05-12 13:00:00|14153|14150|14149.6|14146.6|14163.8|14157.8|14148.8|14143.8|3748
1589292000000|2020-05-12 14:00:00|14149.7|14146.7|14157.2|14154.2|14166.8|14160.8|14149.3|14144.9|4250
1589295600000|2020-05-12 15:00:00|14157.1|14154.1|14160.9|14154.9|14161.4|14155.6|14148.1|14143.4|3448
1589299200000|2020-05-12 16:00:00|14160.8|14154.8|14167.5|14161.5|14174|14168.1|14160.4|14154.4|4354
1589302800000|2020-05-12 17:00:00|14167.6|14161.6|14173.1|14167.1|14179.7|14174.7|14163.3|14158|3876
1589306400000|2020-05-12 18:00:00|14173|14167|14173.8|14167.8|14176.1|14170.9|14169.4|14163.4|3073
1589310000000|2020-05-12 19:00:00|14173.9|14167.9|14183.1|14177.1|14185|14180.1|14170.9|14166.1|3811
1589313600000|2020-05-12 20:00:00|14183|14177|14183.4|14177.4|14187.5|14182.5|14180.6|14175.9|1599
1589317200000|2020-05-12 21:00:00|14182.6|14176.4|14184.4|14175.4|14194.4|14177.5|14180.5|14169.4|1476
1589320800000|2020-05-12 22:00:00|14184.5|14173.8|14187.5|14181.5|14188|14182.9|14184.3|14173.8|1844
1589324400000|2020-05-12 23:00:00|14187.2|14181.2|14193|14190|14194.7|14190.1|14184.5|14180.1|1615
1589328000000|2020-05-13 00:00:00|14193.2|14190.2|14171.8|14168.8|14195.6|14190.2|14169.7|14165.2|3762
1589331600000|2020-05-13 01:00:00|14171.9|14168.9|14174.7|14168.7|14182.3|14177.8|14167.1|14162.9|3673
1589335200000|2020-05-13 02:00:00|14174.9|14168.9|14169.7|14166.7|14185.2|14179.2|14168.4|14163.6|3953
1589338800000|2020-05-13 03:00:00|14169.8|14166.8|14176.5|14173.5|14178.5|14174|14169.8|14164.3|2723
1589342400000|2020-05-13 04:00:00|14176.6|14173.6|14182.1|14179.1|14187|14183.2|14176.4|14172.3|2335
1589346000000|2020-05-13 05:00:00|14183|14180|14183.4|14177.4|14186.9|14182.8|14177.3|14173.9|2882
1589349600000|2020-05-13 06:00:00|14183.5|14177.5|14170.7|14167.7|14185.9|14180|14166.7|14163.7|2848
1589353200000|2020-05-13 07:00:00|14170.8|14167.8|14176.9|14173.9|14182.8|14178.3|14167.5|14163.7|3283
1589356800000|2020-05-13 08:00:00|14176.8|14173.8|14178.2|14175.2|14183.3|14178.5|14168|14165|2997
1589360400000|2020-05-13 09:00:00|14178.1|14175.1|14170.5|14167.5|14183|14177.9|14168.4|14163.8|2982
1589364000000|2020-05-13 10:00:00|14170.6|14167.6|14158.7|14155.7|14172.1|14167.9|14158.6|14154|2313
1589367600000|2020-05-13 11:00:00|14158.6|14155.6|14142|14139|14163.3|14159|14140.9|14134.9|2747
1589371200000|2020-05-13 12:00:00|14144|14138|14147.6|14141.6|14152.1|14147.6|14140.9|14134.9|3669
1589374800000|2020-05-13 13:00:00|14147.7|14141.7|14175.6|14169.6|14180|14174|14140.3|14134.7|6086
1589378400000|2020-05-13 14:00:00|14175.7|14169.7|14185.5|14182.5|14186.8|14182.6|14170.6|14164.6|5297
1589382000000|2020-05-13 15:00:00|14185.3|14182.3|14190|14184|14196.8|14190.8|14179.4|14174.6|4544
1589385600000|2020-05-13 16:00:00|14189.9|14183.9|14200.9|14194.9|14204|14198.8|14186|14181.3|5591
1589389200000|2020-05-13 17:00:00|14200.7|14194.7|14198.8|14195.8|14205.5|14199.8|14197.6|14191.6|4147
1589392800000|2020-05-13 18:00:00|14198.7|14195.7|14206.1|14200.1|14206.1|14201.7|14198.7|14194.3|3880
1589396400000|2020-05-13 19:00:00|14206.2|14200.2|14199.8|14193.8|14209.2|14203.9|14199|14193|5287
1589400000000|2020-05-13 20:00:00|14199.7|14193.7|14202.9|14196.9|14205.6|14197.1|14197.6|14191.6|2547
1589403600000|2020-05-13 21:00:00|14203.5|14196.5|14202.8|14194.6|14208.5|14199.3|14196.8|14190.5|1870
1589407200000|2020-05-13 22:00:00|14203|14194.8|14198.9|14192.9|14210.2|14204.2|14198.3|14192.3|1537
1589410800000|2020-05-13 23:00:00|14198.8|14192.8|14198.7|14192.7|14202.6|14196.6|14191.4|14185.4|2147
1589414400000|2020-05-14 00:00:00|14198.8|14192.8|14193.7|14190.7|14202.8|14198.3|14188.8|14173.9|3619
1589418000000|2020-05-14 01:00:00|14193.8|14190.8|14216.5|14210.5|14216.7|14210.7|14182.7|14175|3982
1589421600000|2020-05-14 02:00:00|14216.6|14210.6|14204.9|14198.9|14217.2|14212.8|14201|14194.5|2964
1589425200000|2020-05-14 03:00:00|14204.7|14198.7|14215.9|14209.9|14218|14214.2|14203.8|14197.8|2839
1589428800000|2020-05-14 04:00:00|14215.8|14209.8|14218.1|14215.1|14224.2|14221.2|14206.5|14202.8|3081
1589432400000|2020-05-14 05:00:00|14217.9|14214.9|14216.2|14213.2|14220.2|14215.8|14209.4|14206.4|2496
1589436000000|2020-05-14 06:00:00|14217.3|14214.3|14217.3|14211.3|14226|14221.7|14208.1|14202.9|3164
1589439600000|2020-05-14 07:00:00|14217.4|14211.4|14213.3|14207.3|14222.2|14216.8|14203.2|14198.6|3517
1589443200000|2020-05-14 08:00:00|14213|14207|14220.4|14217.4|14222.4|14217.8|14209|14203|3032
1589446800000|2020-05-14 09:00:00|14220.3|14217.3|14215|14212|14222.1|14218|14211.8|14207.4|2281
1589450400000|2020-05-14 10:00:00|14215.1|14212.1|14244.8|14238.8|14248.7|14244|14215|14212|3652
1589454000000|2020-05-14 11:00:00|14244.3|14238.3|14252.9|14246.9|14255.4|14250.2|14238.5|14232.5|3530
1589457600000|2020-05-14 12:00:00|14252.8|14246.8|14251.4|14248.4|14259.5|14255.5|14245.6|14239.7|4652
1589461200000|2020-05-14 13:00:00|14251.5|14248.5|14263.8|14257.8|14265|14259.4|14242.6|14236.6|4441
1589464800000|2020-05-14 14:00:00|14264|14258|14252.5|14246.5|14264.7|14259.2|14242.9|14238.4|4824
1589468400000|2020-05-14 15:00:00|14252.2|14246.2|14261.4|14258.4|14267|14262.4|14242|14236|4249
1589472000000|2020-05-14 16:00:00|14261.3|14258.3|14261.7|14255.7|14268.4|14263.3|14257.5|14251.7|4381
1589475600000|2020-05-14 17:00:00|14261.6|14255.6|14261.6|14258.6|14263.8|14259.1|14256.6|14250.6|3288
1589479200000|2020-05-14 18:00:00|14261.8|14258.8|14261.6|14255.6|14265.4|14261.1|14256.9|14251.8|2796
1589482800000|2020-05-14 19:00:00|14261.7|14255.7|14238.5|14232.5|14263.6|14258.9|14234|14228|4195
1589486400000|2020-05-14 20:00:00|14237.6|14231.6|14237.8|14231.8|14239.6|14233.7|14232.5|14226.6|2124
1589490000000|2020-05-14 21:00:00|14237.5|14231.5|14237.7|14229.2|14245.1|14231.7|14234.5|14226.5|1442
1589493600000|2020-05-14 22:00:00|14237.6|14229.1|14233.3|14227.3|14238.7|14232.6|14231.6|14225.6|3414
1589497200000|2020-05-14 23:00:00|14232.7|14226.7|14229.4|14223.4|14234.1|14228.1|14226.5|14220.5|2229
1589414400000|2020-05-14 00:00:00|14198.8|14192.8|14193.7|14190.7|14202.8|14198.3|14188.8|14173.9|3619
1589418000000|2020-05-14 01:00:00|14193.8|14190.8|14216.5|14210.5|14216.7|14210.7|14182.7|14175|3982
1589421600000|2020-05-14 02:00:00|14216.6|14210.6|14204.9|14198.9|14217.2|14212.8|14201|14194.5|2964
1589425200000|2020-05-14 03:00:00|14204.7|14198.7|14215.9|14209.9|14218|14214.2|14203.8|14197.8|2839
1589428800000|2020-05-14 04:00:00|14215.8|14209.8|14218.1|14215.1|14224.2|14221.2|14206.5|14202.8|3081
1589432400000|2020-05-14 05:00:00|14217.9|14214.9|14216.2|14213.2|14220.2|14215.8|14209.4|14206.4|2496
1589436000000|2020-05-14 06:00:00|14217.3|14214.3|14217.3|14211.3|14226|14221.7|14208.1|14202.9|3164
1589439600000|2020-05-14 07:00:00|14217.4|14211.4|14213.3|14207.3|14222.2|14216.8|14203.2|14198.6|3517
1589443200000|2020-05-14 08:00:00|14213|14207|14220.4|14217.4|14222.4|14217.8|14209|14203|3032
1589446800000|2020-05-14 09:00:00|14220.3|14217.3|14215|14212|14222.1|14218|14211.8|14207.4|2281
1589450400000|2020-05-14 10:00:00|14215.1|14212.1|14244.8|14238.8|14248.7|14244|14215|14212|3652
1589454000000|2020-05-14 11:00:00|14244.3|14238.3|14252.9|14246.9|14255.4|14250.2|14238.5|14232.5|3530
1589457600000|2020-05-14 12:00:00|14252.8|14246.8|14251.4|14248.4|14259.5|14255.5|14245.6|14239.7|4652
1589461200000|2020-05-14 13:00:00|14251.5|14248.5|14263.8|14257.8|14265|14259.4|14242.6|14236.6|4441
1589464800000|2020-05-14 14:00:00|14264|14258|14252.5|14246.5|14264.7|14259.2|14242.9|14238.4|4824
1589468400000|2020-05-14 15:00:00|14252.2|14246.2|14261.4|14258.4|14267|14262.4|14242|14236|4249
1589472000000|2020-05-14 16:00:00|14261.3|14258.3|14261.7|14255.7|14268.4|14263.3|14257.5|14251.7|4381
1589475600000|2020-05-14 17:00:00|14261.6|14255.6|14261.6|14258.6|14263.8|14259.1|14256.6|14250.6|3288
1589479200000|2020-05-14 18:00:00|14261.8|14258.8|14261.6|14255.6|14265.4|14261.1|14256.9|14251.8|2796
1589482800000|2020-05-14 19:00:00|14261.7|14255.7|14238.5|14232.5|14263.6|14258.9|14234|14228|4195
1589486400000|2020-05-14 20:00:00|14237.6|14231.6|14237.8|14231.8|14239.6|14233.7|14232.5|14226.6|2124
1589490000000|2020-05-14 21:00:00|14237.5|14231.5|14237.7|14229.2|14245.1|14231.7|14234.5|14226.5|1442
1589493600000|2020-05-14 22:00:00|14237.6|14229.1|14233.3|14227.3|14238.7|14232.6|14231.6|14225.6|3414
1589497200000|2020-05-14 23:00:00|14232.7|14226.7|14229.4|14223.4|14234.1|14228.1|14226.5|14220.5|2229
1589500800000|2020-05-15 00:00:00|14229.3|14223.3|14237.4|14234.4|14251|14245|14227.9|14221.9|3386
1589504400000|2020-05-15 01:00:00|14237.5|14234.5|14235.5|14229.5|14250.7|14246|14227.7|14221.7|3958
1589508000000|2020-05-15 02:00:00|14235.8|14229.8|14251.1|14245.1|14257.6|14252.8|14235.5|14229.5|3840
1589511600000|2020-05-15 03:00:00|14251|14245|14243.2|14237.2|14251.8|14247.2|14239.8|14234.9|2636
1589515200000|2020-05-15 04:00:00|14243.1|14237.1|14242.3|14239.3|14247.6|14243|14239.4|14235.4|2416
1589518800000|2020-05-15 05:00:00|14242.2|14239.2|14247.6|14241.6|14251.9|14247.5|14238.6|14233.8|2717
1589522400000|2020-05-15 06:00:00|14247.7|14241.7|14251.2|14248.2|14255.6|14252.4|14240.5|14234.8|3124
1589526000000|2020-05-15 07:00:00|14251.1|14248.1|14230.8|14227.8|14254|14249.5|14226.5|14220.5|3461
1589529600000|2020-05-15 08:00:00|14230.7|14227.7|14234.7|14228.7|14238.3|14234.6|14226.8|14222.4|2620
1589533200000|2020-05-15 09:00:00|14234.6|14228.6|14237.2|14231.2|14239.4|14234.9|14229.9|14224.9|2113
1589536800000|2020-05-15 10:00:00|14237.3|14231.3|14250|14244|14251.3|14246.5|14230.8|14227|2982
1589540400000|2020-05-15 11:00:00|14249.9|14243.9|14267.4|14264.4|14269.5|14265.5|14249.2|14243.8|3197
1589544000000|2020-05-15 12:00:00|14267.5|14264.5|14244.5|14241.5|14270.2|14264.6|14234.5|14228.5|4468
1589547600000|2020-05-15 13:00:00|14246.1|14240.1|14252.4|14246.4|14254.2|14249.3|14239.3|14233.3|3851
1589551200000|2020-05-15 14:00:00|14252.5|14246.5|14269.8|14263.8|14273.4|14269.3|14247.9|14241.9|4808
1589554800000|2020-05-15 15:00:00|14269.9|14263.9|14276.7|14273.7|14281.4|14276.9|14264.4|14260|4071
1589558400000|2020-05-15 16:00:00|14276.9|14273.9|14280.7|14274.7|14282.5|14278.3|14270.6|14266.3|3704
1589562000000|2020-05-15 17:00:00|14280.6|14274.6|14276.6|14270.6|14281.4|14276.8|14271.2|14266.7|3463
1589565600000|2020-05-15 18:00:00|14276.5|14270.5|14273.4|14270.4|14278.7|14273.9|14271.2|14265.9|3014
1589569200000|2020-05-15 19:00:00|14273.3|14270.3|14275.9|14269.9|14277.6|14271.6|14270.8|14264.8|2437
1589572800000|2020-05-15 20:00:00|14275.8|14269.8|14280.5|14263.5|14284.2|14273.7|14275.5|14263.4|2074
1589745600000|2020-05-17 20:00:00|14278.4|14257|14277.7|14254.7|14281.8|14258.9|14274.7|14254.7|101
1589749200000|2020-05-17 21:00:00|14280.4|14257.4|14279.7|14265.6|14283.3|14268.7|14265.5|14251.2|866
1589752800000|2020-05-17 22:00:00|14280.8|14263.8|14271.6|14263.3|14282.4|14270.4|14267.5|14252.5|1826
1589756400000|2020-05-17 23:00:00|14270.7|14263.9|14266.4|14260.4|14277.4|14268.8|14262.3|14256.3|2163
1589760000000|2020-05-18 00:00:00|14266.5|14260.5|14267|14261|14273.8|14268.7|14258.5|14253.2|3571
1589763600000|2020-05-18 01:00:00|14266.9|14260.9|14252.1|14246.1|14267.2|14261.4|14246.5|14242.1|3287
1589767200000|2020-05-18 02:00:00|14252.3|14246.3|14250.5|14247.5|14252.8|14248.2|14234.9|14229.9|3326
1589770800000|2020-05-18 03:00:00|14250.3|14247.3|14257.3|14254.3|14260.5|14256.2|14249.5|14244.9|1982
1589774400000|2020-05-18 04:00:00|14257.2|14254.2|14257.8|14254.8|14264.4|14259.7|14255.6|14251.1|1807
1589778000000|2020-05-18 05:00:00|14257.9|14254.9|14271.4|14265.4|14272|14267.8|14257.6|14254.6|2231
1589781600000|2020-05-18 06:00:00|14271.5|14265.5|14274|14271|14281.5|14275.8|14268.6|14264.7|2644
1589785200000|2020-05-18 07:00:00|14273.8|14270.8|14267.8|14261.8|14275.9|14271.4|14261.3|14256.5|3150
1589788800000|2020-05-18 08:00:00|14267.4|14261.4|14268.4|14265.4|14278.1|14272.1|14259.3|14255|3090
1589792400000|2020-05-18 09:00:00|14268.5|14265.5|14265.7|14262.7|14272.2|14267.1|14264.3|14261.2|2164
1589796000000|2020-05-18 10:00:00|14265.6|14262.6|14264.9|14258.9|14271.9|14268.5|14261.2|14256.6|2458
1589799600000|2020-05-18 11:00:00|14264.8|14258.8|14246.6|14243.6|14268.7|14262.8|14244.2|14239.3|2898
1589803200000|2020-05-18 12:00:00|14246.7|14243.7|14241.1|14235.1|14249.5|14244.9|14232.9|14227.6|3663
1589806800000|2020-05-18 13:00:00|14239.7|14236.7|14225.5|14219.5|14242.1|14237.7|14211.4|14205.4|4346
1589810400000|2020-05-18 14:00:00|14225.2|14219.2|14214.6|14208.6|14232|14226|14209.4|14203.6|3822
1589814000000|2020-05-18 15:00:00|14213.3|14210.3|14193.7|14190.7|14215.5|14211.6|14190.3|14185.3|5049
1589817600000|2020-05-18 16:00:00|14193.5|14190.5|14189.9|14186.9|14196.3|14192.4|14188.3|14184.3|4230
1589821200000|2020-05-18 17:00:00|14190|14187|14186.1|14183.1|14192.5|14189.2|14184.4|14179.4|3358
1589824800000|2020-05-18 18:00:00|14186|14183|14183|14180|14188.6|14184.3|14182.1|14178|2584
1589828400000|2020-05-18 19:00:00|14182.9|14179.9|14185.6|14179.6|14186.7|14181.9|14179.6|14175.5|2281
1589832000000|2020-05-18 20:00:00|14185.5|14179.5|14185.7|14179.7|14187.8|14182.8|14182.5|14176.5|2252
1589835600000|2020-05-18 21:00:00|14185.6|14179.6|14186.8|14175.6|14196.7|14180|14183.7|14169.8|1398
1589839200000|2020-05-18 22:00:00|14186.7|14176.8|14184.1|14178.1|14189.7|14181.4|14183.2|14172.5|1635
1589842800000|2020-05-18 23:00:00|14185.1|14177.3|14186|14180|14188.4|14183.7|14182.8|14176.8|2452
1589846400000|2020-05-19 00:00:00|14186.4|14180.4|14171.5|14168.5|14187.4|14181.9|14171.1|14165.2|3727
1589850000000|2020-05-19 01:00:00|14171.7|14168.7|14185.8|14182.8|14189.9|14185.3|14171.4|14166.9|3507
1589853600000|2020-05-19 02:00:00|14185.6|14182.6|14194.2|14191.2|14199.1|14194.4|14185.3|14182.3|2765
1589857200000|2020-05-19 03:00:00|14194.1|14191.1|14190.7|14187.7|14200|14197|14188.2|14183.3|2846
1589860800000|2020-05-19 04:00:00|14190.6|14187.6|14189.9|14186.9|14195.6|14191.3|14187.6|14182.2|2211
1589864400000|2020-05-19 05:00:00|14189.8|14186.8|14188.1|14185.1|14195.7|14190.2|14182.7|14178.6|3306
1589868000000|2020-05-19 06:00:00|14188.2|14185.2|14162.9|14156.9|14189.4|14185.2|14157.4|14151.4|3875
1589871600000|2020-05-19 07:00:00|14162.7|14156.7|14178|14172|14181.1|14175.1|14161.4|14156|4160
1589875200000|2020-05-19 08:00:00|14178.1|14172.1|14162.2|14156.2|14185|14179|14160.4|14155.1|3988
1589878800000|2020-05-19 09:00:00|14162.1|14156.1|14174.9|14168.9|14177|14171|14160.3|14156|3030
1589882400000|2020-05-19 10:00:00|14175|14169|14157.7|14154.7|14177.4|14171.4|14156.7|14152.7|2714
1589886000000|2020-05-19 11:00:00|14157.6|14154.6|14166.2|14163.2|14170.8|14166.1|14157.1|14153|2399
1589889600000|2020-05-19 12:00:00|14166.3|14163.3|14166|14160|14178.6|14172.6|14163.5|14157.8|2997
1589893200000|2020-05-19 13:00:00|14166.1|14160.1|14164.9|14158.9|14175.9|14169.9|14164.4|14158.4|3785
1589896800000|2020-05-19 14:00:00|14164.8|14158.8|14159.7|14153.7|14171.4|14165.9|14158.7|14152.7|4109
1589900400000|2020-05-19 15:00:00|14159.8|14153.8|14161.7|14155.7|14171|14166.5|14159.3|14153.8|2703
1589904000000|2020-05-19 16:00:00|14161.8|14155.8|14163.9|14157.9|14166.1|14161.5|14158.9|14154.6|2300
1589907600000|2020-05-19 17:00:00|14164|14158|14162.6|14159.6|14167.8|14162.8|14161.9|14157.7|2336
1589911200000|2020-05-19 18:00:00|14162.8|14159.8|14151.4|14148.4|14165.1|14160.9|14141.1|14136.5|3020
1589914800000|2020-05-19 19:00:00|14151.5|14148.5|14177|14171|14177.5|14171.5|14149.8|14143.8|3930
1589918400000|2020-05-19 20:00:00|14177.2|14171.2|14172.5|14162.8|14188.2|14177.3|14171.9|14160.3|1739
1589922000000|2020-05-19 21:00:00|14172.2|14162.3|14174|14162.4|14180|14166|14168.1|14157.1|1575
1589925600000|2020-05-19 22:00:00|14174.5|14162.7|14180.8|14174.8|14186.2|14179.4|14168|14157.9|2258
1589929200000|2020-05-19 23:00:00|14181.2|14175.2|14177.4|14171.4|14182.5|14176.5|14177|14171|1627
1589932800000|2020-05-20 00:00:00|14177.3|14171.3|14160.8|14157.8|14177.5|14171.5|14160.4|14155.9|2369
1589936400000|2020-05-20 01:00:00|14160.9|14157.9|14156.4|14153.4|14169.9|14164.9|14155.6|14150.2|2752
1589940000000|2020-05-20 02:00:00|14156.5|14153.5|14176.6|14173.6|14176.8|14173.8|14155.9|14152.9|2443
1589943600000|2020-05-20 03:00:00|14176.3|14173.3|14170.2|14167.2|14180.3|14175.9|14166.9|14163|2638
1589947200000|2020-05-20 04:00:00|14170.3|14167.3|14177.4|14174.4|14178.1|14175.1|14165.7|14162.7|2098
1589950800000|2020-05-20 05:00:00|14177.5|14174.5|14172|14169|14178.3|14174.5|14169.7|14166.7|2105
1589954400000|2020-05-20 06:00:00|14172.1|14169.1|14179.1|14176.1|14181|14177.4|14167.6|14162.2|2835
1589958000000|2020-05-20 07:00:00|14178.9|14175.9|14182.9|14179.9|14184.2|14180.6|14167.9|14164.2|3641
1589961600000|2020-05-20 08:00:00|14182.8|14179.8|14174.3|14171.3|14182.9|14179.9|14173.1|14168.8|2926
1589965200000|2020-05-20 09:00:00|14174.2|14171.2|14162.3|14156.3|14176.5|14172|14159.9|14155.5|2482
1589968800000|2020-05-20 10:00:00|14162.4|14156.4|14156.5|14150.5|14163.7|14159.8|14156.4|14150.4|2435
1589972400000|2020-05-20 11:00:00|14156.4|14150.4|14148.1|14145.1|14159.8|14155.3|14147.8|14144.8|2686
1589976000000|2020-05-20 12:00:00|14148|14145|14151.6|14145.6|14161.7|14157.1|14145.8|14141.3|3196
1589979600000|2020-05-20 13:00:00|14151.9|14145.9|14143.7|14140.7|14152.2|14148|14139.8|14136.1|3497
1589983200000|2020-05-20 14:00:00|14143.6|14140.6|14135|14132|14146|14141.9|14134.1|14130.5|3507
1589986800000|2020-05-20 15:00:00|14135.1|14132.1|14130.8|14127.8|14136.8|14133.6|14122.2|14118.6|3456
1589990400000|2020-05-20 16:00:00|14130.7|14127.7|14136.7|14133.7|14144.2|14140.3|14129.8|14126.8|4013
1589994000000|2020-05-20 17:00:00|14136.6|14133.6|14137.5|14131.1|14141.1|14137.6|14129.8|14126.2|2810
1589997600000|2020-05-20 18:00:00|14137.8|14130.2|14129.2|14126.2|14139.8|14135.6|14128.5|14125.5|4300
1590001200000|2020-05-20 19:00:00|14129.1|14126.1|14134.7|14128.7|14136.5|14132|14128.5|14124.1|4416
1590004800000|2020-05-20 20:00:00|14134.8|14128.8|14133.6|14127.6|14135.8|14130.5|14132.6|14125.5|1580
1590008400000|2020-05-20 21:00:00|14133.4|14127.4|14136.1|14127.4|14141.1|14130.8|14130.5|14121.1|2261
1590012000000|2020-05-20 22:00:00|14136|14127.1|14140.3|14134.3|14142.8|14138|14131.3|14122.9|2006
1590015600000|2020-05-20 23:00:00|14140.1|14134.1|14136.5|14133.5|14141.3|14136.5|14136.2|14131.8|1542
1590019200000|2020-05-21 00:00:00|14136.6|14133.6|14146.9|14143.9|14153.2|14148.5|14136.6|14133.3|3073
1590022800000|2020-05-21 01:00:00|14146.8|14143.8|14162.3|14159.3|14163.1|14159.8|14144.5|14140.3|3199
1590026400000|2020-05-21 02:00:00|14160.8|14157.8|14152.5|14149.5|14165.7|14161|14150.7|14146.3|3183
1590030000000|2020-05-21 03:00:00|14152.6|14149.6|14159.5|14156.5|14161|14158|14147.9|14144.8|2070
1590033600000|2020-05-21 04:00:00|14159.4|14156.4|14150.7|14147.7|14162.6|14158.7|14148.8|14145.1|2597
1590037200000|2020-05-21 05:00:00|14150.8|14147.8|14163.5|14157.5|14164.7|14160.4|14148.8|14144.6|2230
1590040800000|2020-05-21 06:00:00|14163.6|14157.6|14156.2|14153.2|14164.4|14160.6|14154.1|14149|3166
1590044400000|2020-05-21 07:00:00|14156.1|14153.1|14152|14149|14158.8|14155.8|14148.5|14144.4|3287
1590048000000|2020-05-21 08:00:00|14152.1|14149.1|14149.9|14143.9|14160.2|14157.2|14146.5|14142|2995
1590051600000|2020-05-21 09:00:00|14149.8|14143.8|14159.7|14156.7|14161.3|14157.1|14145.9|14141.5|2535
1590055200000|2020-05-21 10:00:00|14159.6|14156.6|14150.1|14144.1|14164.7|14160.6|14142.7|14137.7|2867
1590058800000|2020-05-21 11:00:00|14150.2|14144.2|14152.4|14146.4|14153.1|14148.3|14141.2|14135.2|3197
1590062400000|2020-05-21 12:00:00|14152.5|14146.5|14148.2|14142.2|14153.9|14149.3|14138.3|14133.7|3964
1590066000000|2020-05-21 13:00:00|14148.4|14142.4|14146|14140|14158.8|14153|14140.8|14134.8|4693
1590069600000|2020-05-21 14:00:00|14145.9|14139.9|14179.8|14173.8|14180.6|14174.6|14142.7|14137.1|4829
1590073200000|2020-05-21 15:00:00|14180.4|14174.4|14177.7|14174.7|14184.1|14179.4|14174.9|14170.2|3880
1590076800000|2020-05-21 16:00:00|14179.3|14173.3|14183.4|14177.4|14184.5|14179.4|14173.9|14168.5|4898
1590080400000|2020-05-21 17:00:00|14181.7|14178.7|14178.6|14172.6|14183.6|14179.1|14175.2|14169.7|4458
1590084000000|2020-05-21 18:00:00|14178.5|14172.5|14180.6|14174.6|14183.7|14178.8|14173.6|14169|3453
1590087600000|2020-05-21 19:00:00|14180.9|14174.9|14176.1|14170.1|14181.7|14175.7|14171.1|14165.1|4116
1590091200000|2020-05-21 20:00:00|14175.7|14169.7|14177.8|14171.8|14180.2|14174.2|14174.6|14169.5|1672
1590094800000|2020-05-21 21:00:00|14178|14172|14176.8|14163.8|14182.2|14172.1|14168.3|14156|1654
1590098400000|2020-05-21 22:00:00|14174.9|14164.7|14178.2|14172.2|14181.4|14173.3|14172|14161.2|2084
1590102000000|2020-05-21 23:00:00|14179.5|14170.7|14176.2|14170.2|14179.5|14173|14172.9|14167.6|1165
1590105600000|2020-05-22 00:00:00|14176.1|14170.1|14185.8|14182.8|14187.6|14183.1|14171.7|14167.4|2684
1590109200000|2020-05-22 01:00:00|14185.9|14182.9|14188.8|14185.8|14189.9|14186.2|14179.2|14173.2|3411
1590112800000|2020-05-22 02:00:00|14188.7|14185.7|14193.3|14187.3|14200.2|14195.7|14187.2|14182.7|3067
1590116400000|2020-05-22 03:00:00|14193.2|14187.2|14198.3|14195.3|14204.5|14200.4|14189.4|14185.9|2599
1590120000000|2020-05-22 04:00:00|14198.4|14195.4|14212.4|14209.4|14214.9|14210.2|14197.6|14193.3|2575
1590123600000|2020-05-22 05:00:00|14212.6|14209.6|14213.3|14210.3|14226.6|14222.2|14211.9|14207.5|3097
1590127200000|2020-05-22 06:00:00|14213.4|14210.4|14222.5|14219.5|14224.6|14220.7|14211.6|14208.5|3418
1590130800000|2020-05-22 07:00:00|14222.7|14219.7|14242.9|14239.9|14244.8|14240.4|14222.5|14217.9|4336
1590134400000|2020-05-22 08:00:00|14243|14240|14237.4|14234.4|14248.8|14244.2|14235.7|14231.8|4011
1590138000000|2020-05-22 09:00:00|14237.5|14234.5|14235.3|14229.3|14242.8|14237.7|14222.4|14217.4|3779
1590141600000|2020-05-22 10:00:00|14235.4|14229.4|14235.4|14229.4|14238.9|14234.1|14227|14222|3031
1590145200000|2020-05-22 11:00:00|14235.2|14229.2|14235.1|14229.1|14240.5|14236|14228.3|14224.1|2962
1590148800000|2020-05-22 12:00:00|14234.7|14228.7|14255.2|14252.2|14257|14252.6|14231.1|14226.4|3744
1590152400000|2020-05-22 13:00:00|14255.1|14252.1|14261.2|14255.2|14262.5|14258.4|14251.7|14245.7|3335
1590156000000|2020-05-22 14:00:00|14261.3|14255.3|14255.5|14252.5|14262.7|14258.2|14254.5|14249.3|3758
1590159600000|2020-05-22 15:00:00|14255.6|14252.6|14256.4|14253.4|14260.6|14256.1|14251.1|14246.8|3023
1590163200000|2020-05-22 16:00:00|14256.5|14253.5|14257.9|14251.9|14259.8|14255.2|14255|14249.9|3782
1590166800000|2020-05-22 17:00:00|14258|14252|14257.2|14251.2|14260.7|14255.8|14253.6|14248.4|3348
1590170400000|2020-05-22 18:00:00|14257.1|14251.1|14249|14243|14257.4|14251.4|14245.6|14240.5|3423
1590174000000|2020-05-22 19:00:00|14248.7|14242.7|14252.2|14246.2|14255.2|14249.2|14246.2|14240.2|2837
1590177600000|2020-05-22 20:00:00|14252.1|14246.1|14259|14244|14260.1|14247.6|14249.4|14241.6|1697
1590350400000|2020-05-24 20:00:00|14259.6|14240|14257.2|14250.2|14260.9|14252.8|14256.1|14238.9|150
1590354000000|2020-05-24 21:00:00|14257|14250|14258.6|14251.6|14266|14252.9|14253.4|14241.6|1023
1590357600000|2020-05-24 22:00:00|14257.8|14250.8|14256.1|14250.1|14260.4|14253.4|14252.5|14246.3|1491
1590361200000|2020-05-24 23:00:00|14256.3|14250.2|14242.4|14236.4|14256.5|14250.5|14241.8|14235.8|2660
1590364800000|2020-05-25 00:00:00|14242.3|14236.3|14253.7|14250.7|14258.5|14252.7|14241.5|14236|2774
1590368400000|2020-05-25 01:00:00|14254|14251|14254.1|14248.1|14264.8|14260.8|14251.8|14245.8|3615
1590372000000|2020-05-25 02:00:00|14254|14248|14265.4|14259.4|14265.5|14261.3|14251.1|14245.9|3069
1590375600000|2020-05-25 03:00:00|14265.3|14259.3|14261|14258|14265.4|14260.8|14258.9|14254.4|2385
1590379200000|2020-05-25 04:00:00|14261.1|14258.1|14261.3|14258.3|14262.7|14258.5|14259.9|14255.5|1491
1590382800000|2020-05-25 05:00:00|14261.2|14258.2|14268.5|14262.5|14270|14265.9|14259.7|14255.8|1760
1590386400000|2020-05-25 06:00:00|14266.4|14263.4|14268.1|14262.1|14270.7|14266.6|14264.3|14259.6|2683
1590390000000|2020-05-25 07:00:00|14268.6|14262.6|14267.4|14261.4|14271.5|14267.3|14263.9|14259.8|2575
1590393600000|2020-05-25 08:00:00|14267.5|14261.5|14258.1|14252.1|14270.6|14266|14256.2|14250.9|2898
1590397200000|2020-05-25 09:00:00|14257.7|14251.7|14254|14251|14258.3|14254|14251.6|14247.8|2232
1590400800000|2020-05-25 10:00:00|14254.1|14251.1|14255.3|14252.3|14264.3|14259.9|14251.7|14247.7|2446
1590404400000|2020-05-25 11:00:00|14255.4|14252.4|14249.2|14246.2|14259.6|14255.9|14249.2|14244.4|2016
1590408000000|2020-05-25 12:00:00|14250.6|14244.6|14249.9|14243.9|14251.5|14247.7|14245.4|14240.8|2748
1590411600000|2020-05-25 13:00:00|14250.1|14244.1|14249.9|14246.9|14254.5|14250|14247.6|14242.6|3497
1590415200000|2020-05-25 14:00:00|14250|14247|14248.5|14242.5|14252.5|14247.5|14243.7|14239.3|2851
1590418800000|2020-05-25 15:00:00|14248.7|14242.7|14248.6|14242.6|14249.5|14244.2|14243.4|14238.2|2034
1590422400000|2020-05-25 16:00:00|14248.8|14242.8|14247.3|14241.3|14249.2|14244.6|14245.7|14239.7|1100
1590426000000|2020-05-25 17:00:00|14247.2|14241.2|14243.8|14237.8|14249|14243|14241.3|14236.5|1420
1590429600000|2020-05-25 18:00:00|14243.2|14237.2|14246.9|14240.4|14252.6|14242.9|14241.8|14237|1459
1590433200000|2020-05-25 19:00:00|14247.6|14240.5|14249.3|14243.3|14252.5|14243.3|14241.2|14232.1|2232
1590436800000|2020-05-25 20:00:00|14248.3|14242.3|14255.5|14240.9|14257.7|14245.2|14244|14233.1|2178
1590440400000|2020-05-25 21:00:00|14255.3|14239.3|14247.5|14231.5|14257|14241|14243.3|14227.3|2025
1590444000000|2020-05-25 22:00:00|14250.9|14234.9|14252|14246|14260.5|14246.4|14247.5|14231.5|1709
1590447600000|2020-05-25 23:00:00|14253|14245.4|14244.7|14236.3|14255.5|14249.5|14240.4|14234.2|2369
1590451200000|2020-05-26 00:00:00|14242.7|14236.4|14227.4|14221.4|14249|14243.2|14222|14217.7|3465
1590454800000|2020-05-26 01:00:00|14227.6|14221.6|14221.2|14215.2|14231.8|14225.8|14217.7|14212.3|3594
1590458400000|2020-05-26 02:00:00|14221.1|14215.1|14229.1|14226.1|14234.2|14229.2|14216.4|14211.5|2490
1590462000000|2020-05-26 03:00:00|14229|14226|14219|14216|14235.6|14230.8|14218.5|14214.1|2192
1590465600000|2020-05-26 04:00:00|14218.9|14215.9|14218.2|14212.2|14225.1|14220.7|14212.4|14207.3|2097
1590469200000|2020-05-26 05:00:00|14218.1|14212.1|14213.5|14207.5|14219|14215.3|14210|14205.4|2425
1590472800000|2020-05-26 06:00:00|14213.3|14207.3|14217.8|14214.8|14219.8|14216|14205.5|14201.2|3349
1590476400000|2020-05-26 07:00:00|14217.9|14214.9|14213.4|14210.4|14223.2|14219.4|14208|14204|3054
1590480000000|2020-05-26 08:00:00|14213.8|14210.8|14188.7|14185.7|14217.5|14214.1|14187.7|14181.7|3725
1590483600000|2020-05-26 09:00:00|14189|14186|14190.5|14184.5|14200.8|14196.2|14184.2|14179.6|2935
1590487200000|2020-05-26 10:00:00|14190.4|14184.4|14193.7|14187.7|14203.4|14198.6|14187.6|14182.5|2825
1590490800000|2020-05-26 11:00:00|14193.4|14187.4|14179.6|14173.6|14196|14191.5|14176.6|14172.1|3021
1590494400000|2020-05-26 12:00:00|14179.7|14173.7|14171.6|14165.6|14188.1|14182.8|14169|14164.6|4408
1590498000000|2020-05-26 13:00:00|14171.5|14165.5|14169.1|14163.1|14175.5|14170.8|14165.8|14161.5|4411
1590501600000|2020-05-26 14:00:00|14169.2|14163.2|14161.7|14158.7|14172.7|14168.1|14161.1|14155.7|4991
1590505200000|2020-05-26 15:00:00|14161.8|14158.8|14172.3|14166.3|14173.5|14167.5|14157.7|14153.2|4731
1590508800000|2020-05-26 16:00:00|14172.4|14166.4|14170|14164|14175.5|14170.3|14168.3|14162.7|3842
1590512400000|2020-05-26 17:00:00|14170.1|14164.1|14166.8|14160.8|14175.9|14169.9|14159.8|14155.1|3495
1590516000000|2020-05-26 18:00:00|14166.9|14160.9|14153.1|14150.1|14168.5|14163.9|14152.9|14148.4|3172
1590519600000|2020-05-26 19:00:00|14153.2|14150.2|14172.6|14166.6|14173.8|14169.2|14152.2|14147.5|3550
1590523200000|2020-05-26 20:00:00|14172.7|14166.7|14167.1|14159.8|14172.7|14166.7|14165.4|14158.7|1858
1590526800000|2020-05-26 21:00:00|14167.2|14156.8|14172.4|14160.5|14176.7|14164.8|14163.5|14150.3|2638
1590530400000|2020-05-26 22:00:00|14172.2|14160.8|14170|14164|14173.9|14165.9|14168.6|14159.2|1516
1590534000000|2020-05-26 23:00:00|14170.1|14164.1|14171|14165|14174.4|14169.5|14167.1|14162.8|1194
1590537600000|2020-05-27 00:00:00|14171.2|14165.2|14176.4|14170.4|14184.9|14180.5|14167.6|14163|3246
1590541200000|2020-05-27 01:00:00|14176.8|14170.8|14176|14173|14178.2|14173.5|14162.1|14157.5|3974
1590544800000|2020-05-27 02:00:00|14175.9|14172.9|14182.9|14176.9|14192.5|14187.9|14175.3|14172.2|3532
1590548400000|2020-05-27 03:00:00|14183|14177|14184.9|14181.9|14186.5|14182|14174.6|14170.3|2652
1590552000000|2020-05-27 04:00:00|14185|14182|14194.9|14191.9|14200|14195.6|14184.7|14181.7|2673
1590555600000|2020-05-27 05:00:00|14194.8|14191.8|14191.1|14185.1|14199.5|14195.2|14186.2|14181.4|2846
1590559200000|2020-05-27 06:00:00|14191|14185|14184.3|14178.3|14196.3|14191.8|14182.4|14177.9|2593
1590562800000|2020-05-27 07:00:00|14184.2|14178.2|14182.8|14179.8|14191.9|14187.3|14178.8|14173.8|3266
1590566400000|2020-05-27 08:00:00|14182.9|14179.9|14181.5|14175.5|14185|14180.5|14170.1|14165.5|3377
1590570000000|2020-05-27 09:00:00|14181.4|14175.4|14152.7|14146.7|14191.8|14186.8|14151.1|14145.1|4980
1590573600000|2020-05-27 10:00:00|14152.8|14146.8|14160.3|14157.3|14163.1|14157.8|14147.1|14141.1|3760
1590577200000|2020-05-27 11:00:00|14160.2|14157.2|14169.7|14166.7|14173.8|14168.5|14158.7|14154.8|3089
1590580800000|2020-05-27 12:00:00|14169.8|14166.8|14190.6|14184.6|14192.5|14187.3|14168.2|14164.1|5144
1590584400000|2020-05-27 13:00:00|14190.7|14184.7|14204.1|14201.1|14211.4|14206.8|14184.2|14179.3|5651
1590588000000|2020-05-27 14:00:00|14205.7|14199.7|14214.2|14208.2|14217.9|14213.2|14191.3|14185.3|5469
1590591600000|2020-05-27 15:00:00|14214.3|14208.3|14210.8|14207.8|14219.7|14215.2|14205.2|14200.9|5674
1590595200000|2020-05-27 16:00:00|14210.9|14207.9|14204.6|14198.6|14213.3|14207.9|14202|14196|5546
1590598800000|2020-05-27 17:00:00|14204.7|14198.7|14200.2|14194.2|14209.4|14203.4|14198.3|14193.4|3989
1590602400000|2020-05-27 18:00:00|14200.1|14194.1|14201|14198|14204|14199.5|14197.6|14192.1|3890
1590606000000|2020-05-27 19:00:00|14201.1|14198.1|14202.2|14196.2|14206.7|14201.3|14197.8|14193|3066
1590609600000|2020-05-27 20:00:00|14202.3|14196.3|14201.1|14195.1|14204.2|14198.4|14198.7|14192.6|1660
1590613200000|2020-05-27 21:00:00|14212|14196|14205.8|14199|14212|14201.2|14200.2|14188.1|1474
1590616800000|2020-05-27 22:00:00|14206.9|14198.3|14197.9|14191.9|14210.7|14200.4|14197.6|14189|1804
1590620400000|2020-05-27 23:00:00|14198.4|14192.4|14196.9|14190.9|14199.8|14194.4|14194|14188|2698
1590624000000|2020-05-28 00:00:00|14196.8|14190.8|14186.1|14183.1|14198.7|14194.1|14181|14176.3|3389
1590627600000|2020-05-28 01:00:00|14186.2|14183.2|14179.5|14176.5|14198.4|14194.2|14172.7|14168.5|3941
1590631200000|2020-05-28 02:00:00|14179.6|14176.6|14186|14183|14193.7|14188.5|14176.9|14172.9|3199
1590634800000|2020-05-28 03:00:00|14185.9|14182.9|14204.3|14201.3|14208.3|14205|14185|14181.4|3256
1590638400000|2020-05-28 04:00:00|14204.5|14201.5|14214.2|14211.2|14221.4|14218.4|14203.5|14198.9|3000
1590642000000|2020-05-28 05:00:00|14214|14211|14210.5|14207.5|14218.9|14214.5|14201|14197|3228
1590645600000|2020-05-28 06:00:00|14210.4|14207.4|14196.9|14193.9|14213.9|14209.6|14190.1|14185.7|3280
1590649200000|2020-05-28 07:00:00|14198.3|14192.3|14198.9|14195.9|14208|14203.3|14193.5|14189|4194
1590652800000|2020-05-28 08:00:00|14198.8|14195.8|14199.6|14196.6|14215.2|14210.7|14196.3|14191|3423
1590656400000|2020-05-28 09:00:00|14199.7|14196.7|14198.6|14192.6|14207.4|14202.7|14190.8|14186.8|3661
1590660000000|2020-05-28 10:00:00|14198.7|14192.7|14201|14195|14207|14202.1|14197|14191|2854
1590663600000|2020-05-28 11:00:00|14200.9|14194.9|14187.4|14181.4|14201.8|14196.8|14183.9|14179|2968
1590667200000|2020-05-28 12:00:00|14187.3|14181.3|14178.7|14172.7|14188.6|14183.8|14175.2|14170.5|4082
1590670800000|2020-05-28 13:00:00|14178.6|14172.6|14176.9|14170.9|14186.2|14182.1|14165|14160.2|3864
1590674400000|2020-05-28 14:00:00|14177.1|14171.1|14168|14162|14180.6|14175|14162.4|14157.8|4941
1590678000000|2020-05-28 15:00:00|14167.7|14161.7|14159.3|14156.3|14169.6|14164.9|14157.2|14152.9|4117
1590681600000|2020-05-28 16:00:00|14159.4|14156.4|14158.2|14152.2|14162.4|14158|14155.5|14151|4209
1590685200000|2020-05-28 17:00:00|14158|14152|14162.9|14156.9|14166.2|14161.5|14153.7|14149.5|3438
1590688800000|2020-05-28 18:00:00|14163|14157|14162.8|14159.8|14169.6|14164.2|14160.4|14155.9|3079
1590692400000|2020-05-28 19:00:00|14162.7|14159.7|14179.2|14173.2|14185.4|14179.4|14159.8|14155.3|5414
1590696000000|2020-05-28 20:00:00|14179.1|14173.1|14184.3|14170.3|14185.9|14176.1|14174.5|14166|1817
1590699600000|2020-05-28 21:00:00|14185|14169.8|14181.8|14170.2|14189.5|14174.5|14172.5|14156.5|1737
1590703200000|2020-05-28 22:00:00|14181.7|14169.4|14183.6|14177.6|14188.5|14178.5|14177.8|14161.8|2678
1590706800000|2020-05-28 23:00:00|14184.8|14176.1|14179|14173|14184.8|14178.4|14177|14172.3|1749
1590710400000|2020-05-29 00:00:00|14179.2|14173.2|14176.6|14173.6|14189.2|14183.5|14172.4|14167.6|4330
1590714000000|2020-05-29 01:00:00|14176.7|14173.7|14154.2|14151.2|14178.9|14174.2|14153.3|14149.5|4230
1590717600000|2020-05-29 02:00:00|14155.5|14149.5|14139.3|14133.3|14155.8|14152.4|14137.5|14133.3|2911
1590721200000|2020-05-29 03:00:00|14139.4|14133.4|14145.9|14139.9|14147|14142.1|14137.4|14133.2|2560
1590724800000|2020-05-29 04:00:00|14146|14140|14136.9|14133.9|14146.1|14140.9|14136.9|14133.9|1856
1590728400000|2020-05-29 05:00:00|14137|14134|14129.7|14123.7|14139.3|14134.9|14119.9|14116.3|2756
1590732000000|2020-05-29 06:00:00|14129.9|14123.9|14137.4|14134.4|14149.9|14144.1|14125|14122|3394
1590735600000|2020-05-29 07:00:00|14137.5|14134.5|14129.1|14123.1|14142.7|14138.2|14129|14123|3914
1590739200000|2020-05-29 08:00:00|14129.2|14123.2|14122.8|14119.8|14140|14136.1|14120.8|14117.7|3639
1590742800000|2020-05-29 09:00:00|14122.7|14119.7|14121.5|14118.5|14127.9|14123.9|14115.9|14112.1|3088
1590746400000|2020-05-29 10:00:00|14121.7|14118.7|14126.2|14120.2|14128.5|14123.9|14116.6|14112|2923
1590750000000|2020-05-29 11:00:00|14126.3|14120.3|14116.1|14113.1|14129|14125.3|14112.6|14108.2|3175
1590753600000|2020-05-29 12:00:00|14115.4|14112.4|14123.4|14117.4|14127.9|14123.3|14107.1|14102.3|4137
1590757200000|2020-05-29 13:00:00|14123.7|14117.7|14140.8|14134.8|14143|14137.6|14121.8|14117.5|4747
1590760800000|2020-05-29 14:00:00|14140.9|14134.9|14136|14130|14141.8|14136.9|14121.6|14116.9|6098
1590764400000|2020-05-29 15:00:00|14135.9|14129.9|14140.9|14134.9|14152.7|14146.8|14132.2|14126.2|4662
1590768000000|2020-05-29 16:00:00|14140.6|14134.6|14140.8|14134.8|14153.3|14148.7|14138.2|14132.2|5290
1590771600000|2020-05-29 17:00:00|14140.7|14134.7|14153.8|14147.8|14158.4|14153.5|14137.6|14133.3|5086
1590775200000|2020-05-29 18:00:00|14153.7|14147.7|14136.3|14130.3|14162.1|14156.1|14136.1|14130.1|6510
1590778800000|2020-05-29 19:00:00|14136.1|14130.1|14132.2|14126.2|14137.5|14131.5|14121.7|14115.7|7153
1590782400000|2020-05-29 20:00:00|14132.3|14126.3|14147|14131|14150.1|14134.1|14113.9|14099.5|2257
1590955200000|2020-05-31 20:00:00|14143.4|14121.4|14143|14121|14144.4|14122.4|14142.6|14120.6|49
1590958800000|2020-05-31 21:00:00|14144.4|14122.4|14141|14125|14145.8|14126.7|14139.2|14117.8|601
1590962400000|2020-05-31 22:00:00|14140.5|14124.5|14124.7|14118.7|14148.6|14137.3|14119.1|14111.5|2396
1590966000000|2020-05-31 23:00:00|14126.1|14120.1|14121.1|14115.1|14131.9|14125.9|14118.2|14112.2|2885
1590969600000|2020-06-01 00:00:00|14121|14115|14100.9|14097.9|14122|14117.6|14090.8|14086.4|5024
1590973200000|2020-06-01 01:00:00|14101|14098|14085.5|14082.5|14110.4|14105.7|14073.8|14069.7|4983
1590976800000|2020-06-01 02:00:00|14085.4|14082.4|14074.7|14071.7|14088.9|14085.9|14071.7|14067.5|3201
1590980400000|2020-06-01 03:00:00|14074.6|14071.6|14085.6|14082.6|14086.1|14082.6|14073.1|14069.3|2684
1590984000000|2020-06-01 04:00:00|14085.5|14082.5|14078.4|14075.4|14086.8|14082.5|14070.4|14065.9|2399
1590987600000|2020-06-01 05:00:00|14078.3|14075.3|14061.9|14058.9|14081.6|14077.5|14061|14058|2580
1590991200000|2020-06-01 06:00:00|14062|14059|14061.7|14058.7|14067.6|14063.4|14058.1|14055|3069
1590994800000|2020-06-01 07:00:00|14061.4|14058.4|14052.5|14049.5|14066.5|14063.5|14048.7|14044.4|3436
1590998400000|2020-06-01 08:00:00|14052.4|14049.4|14074|14068|14100.1|14094.1|14052.4|14048.6|5327
1591002000000|2020-06-01 09:00:00|14073.9|14067.9|14092.6|14089.6|14096.5|14093|14071.3|14066.8|3602
1591005600000|2020-06-01 10:00:00|14092.5|14089.5|14102.1|14099.1|14108|14103.1|14092.5|14089.5|2948
1591009200000|2020-06-01 11:00:00|14102.2|14099.2|14100.1|14097.1|14105.4|14102.1|14095.4|14091|2439
1591012800000|2020-06-01 12:00:00|14100|14097|14104|14101|14107.4|14103.7|14094.9|14090.5|3226
1591016400000|2020-06-01 13:00:00|14104.1|14101.1|14093.4|14087.4|14111.3|14108.3|14093.4|14087.4|3807
1591020000000|2020-06-01 14:00:00|14093.3|14087.3|14068.2|14065.2|14096.3|14091.9|14068.2|14063.9|5218
1591023600000|2020-06-01 15:00:00|14069.3|14063.3|14079.9|14073.9|14088.5|14085.1|14067.1|14062.3|4055
1591027200000|2020-06-01 16:00:00|14080|14074|14085|14079|14088.8|14084.3|14076.6|14072|2997
1591030800000|2020-06-01 17:00:00|14084.9|14078.9|14080.6|14077.6|14088.5|14084.2|14080.2|14075.8|2885
1591034400000|2020-06-01 18:00:00|14080.5|14077.5|14079.3|14073.3|14088.3|14083.7|14076.8|14072.1|3517
1591038000000|2020-06-01 19:00:00|14079.4|14073.4|14077.8|14071.8|14082.8|14077.7|14072.9|14067.2|2937
1591041600000|2020-06-01 20:00:00|14078.3|14072.3|14083.3|14069.8|14088.5|14076.7|14075.2|14065.7|2187
1591045200000|2020-06-01 21:00:00|14082.5|14068.5|14080|14067.6|14088|14073.9|14075.2|14064.6|1554
1591048800000|2020-06-01 22:00:00|14076|14070|14078|14072|14082.8|14074.9|14069.3|14060.5|2172
1591052400000|2020-06-01 23:00:00|14077.7|14071.7|14087.1|14081.1|14088.5|14082.5|14077.6|14071.6|1759
1591056000000|2020-06-02 00:00:00|14087|14081|14069.2|14063.2|14089|14084.4|14056.2|14050.5|4119
1591059600000|2020-06-02 01:00:00|14068.9|14062.9|14076.2|14070.2|14079.1|14074.2|14062.8|14057.9|4211
1591063200000|2020-06-02 02:00:00|14076.3|14070.3|14072.3|14066.3|14079.7|14075.3|14065.5|14059.7|3067
1591066800000|2020-06-02 03:00:00|14072.1|14066.1|14061.9|14058.9|14073.1|14068.1|14060.1|14055.5|2646
1591070400000|2020-06-02 04:00:00|14061.8|14058.8|14065.4|14062.4|14068.6|14064.1|14060.4|14055.8|2167
1591074000000|2020-06-02 05:00:00|14065.3|14062.3|14054.6|14051.6|14065.4|14062.4|14044.6|14039.5|2899
1591077600000|2020-06-02 06:00:00|14054.7|14051.7|14070.1|14067.1|14072.6|14069.2|14051.3|14045.3|3294
1591081200000|2020-06-02 07:00:00|14070.2|14067.2|14061.8|14058.8|14072.7|14068.4|14051.9|14046.2|4042
1591084800000|2020-06-02 08:00:00|14061.6|14058.6|14016.2|14013.2|14067.3|14062.7|14016|14011.5|4437
1591088400000|2020-06-02 09:00:00|14016.3|14013.3|14014.2|14011.2|14023.9|14019.6|14008.5|14003.9|4156
1591092000000|2020-06-02 10:00:00|14014.4|14011.4|14020.4|14014.4|14023.3|14018.7|14014.2|14009.7|3246
1591095600000|2020-06-02 11:00:00|14020.3|14014.3|14021.3|14018.3|14027.8|14023|14018.5|14013.7|2534
1591099200000|2020-06-02 12:00:00|14021.2|14018.2|14021.4|14015.4|14029.8|14024.1|14015.3|14009.3|3646
1591102800000|2020-06-02 13:00:00|14021.6|14015.6|14009.9|14003.9|14027.1|14022.6|14008.9|14003.9|3318
1591106400000|2020-06-02 14:00:00|14009.8|14003.8|13996.9|13993.9|14009.9|14005.2|13996.3|13992|3947
1591110000000|2020-06-02 15:00:00|13996.4|13993.4|14019|14016|14019.1|14016.1|13994.1|13989.8|3950
1591113600000|2020-06-02 16:00:00|14018.9|14015.9|14005.1|13999.1|14020.2|14016.2|13999.2|13994.9|3692
1591117200000|2020-06-02 17:00:00|14005.2|13999.2|14005.7|14002.7|14010.4|14007|14000.1|13995.9|3071
1591120800000|2020-06-02 18:00:00|14005.5|14002.5|13998.9|13995.9|14012.3|14008|13998.3|13994|3092
1591124400000|2020-06-02 19:00:00|13999.1|13996.1|14010.6|14004.6|14015.4|14009.8|13998.4|13992.9|4107
1591128000000|2020-06-02 20:00:00|14010.7|14004.7|14005|13999|14015.3|14009.3|14001.5|13991.9|1847
1591131600000|2020-06-02 21:00:00|14004|13997.6|14013.8|14003.2|14021.2|14008.2|14002.9|13994.5|1775
1591135200000|2020-06-02 22:00:00|14016.1|14001.6|14006.9|14000.9|14017.1|14010.3|14006.2|13998.9|2197
1591138800000|2020-06-02 23:00:00|14006.8|14000.8|14001.2|13995.2|14007.7|14001.7|13994.4|13990.1|2344
1591142400000|2020-06-03 00:00:00|14001.3|13995.3|13977.1|13974.1|14002.8|13997.6|13970.9|13966.3|3632
1591146000000|2020-06-03 01:00:00|13977|13974|13976.3|13973.3|13984|13978.2|13962.8|13957.5|4182
1591149600000|2020-06-03 02:00:00|13976.5|13973.5|13980.1|13977.1|13994.7|13991.6|13973.1|13969.9|3924
1591153200000|2020-06-03 03:00:00|13979.9|13976.9|13967.9|13961.9|13987.8|13983.1|13966|13961.4|2933
1591156800000|2020-06-03 04:00:00|13966.3|13963.3|13976.1|13973.1|13977.6|13973.5|13964.3|13960|2510
1591160400000|2020-06-03 05:00:00|13976.4|13973.4|13969.7|13966.7|13978.8|13975.1|13968.5|13963.7|2372
1591164000000|2020-06-03 06:00:00|13969.8|13966.8|13972.8|13966.8|13975.5|13970.9|13962.1|13958.2|3275
1591167600000|2020-06-03 07:00:00|13973.2|13967.2|13970.4|13967.4|13974.5|13969.4|13954.3|13949.8|3591
1591171200000|2020-06-03 08:00:00|13970.6|13967.6|13989.1|13983.1|13998.8|13992.8|13968.1|13963.8|4671
1591174800000|2020-06-03 09:00:00|13989|13983|13973.6|13967.6|13989.4|13984.7|13966.6|13960.6|3830
1591178400000|2020-06-03 10:00:00|13973.4|13967.4|13995.2|13992.2|13996|13992.5|13970.8|13964.8|3923
1591182000000|2020-06-03 11:00:00|13995.1|13992.1|13991.3|13985.3|14004.8|13998.8|13985.7|13980.8|4336
1591185600000|2020-06-03 12:00:00|13991.4|13985.4|13987.7|13981.7|13991.4|13987|13977.2|13970.6|4543
1591189200000|2020-06-03 13:00:00|13987.8|13981.8|13973.2|13967.2|13991.7|13985.7|13970.9|13964.9|5920
1591192800000|2020-06-03 14:00:00|13972.8|13965.6|13970.1|13964.1|13980.1|13974.1|13961.8|13956.6|6211
1591196400000|2020-06-03 15:00:00|13970.2|13964.2|13960.5|13954.5|13971.2|13965.2|13953.8|13949.2|4706
1591200000000|2020-06-03 16:00:00|13960.6|13954.6|13969.3|13963.3|13971.4|13965.7|13956.9|13952.5|4781
1591203600000|2020-06-03 17:00:00|13969.5|13963.5|13973.4|13967.4|13977.3|13973.8|13965.5|13961.1|3657
1591207200000|2020-06-03 18:00:00|13973.3|13967.3|13973.7|13967.7|13980.2|13975.4|13967.7|13963.3|3521
1591210800000|2020-06-03 19:00:00|13973.8|13967.8|13976.5|13970.5|13976.8|13972|13964.3|13958.3|4193
1591214400000|2020-06-03 20:00:00|13976.6|13970.6|13981.8|13975.8|13983.1|13976.5|13975.3|13969.3|2275
1591218000000|2020-06-03 21:00:00|13982|13970.2|13980|13966.2|13984.2|13971.1|13975.9|13961.3|1902
1591221600000|2020-06-03 22:00:00|13980.3|13966.1|13980.8|13974.8|13984.7|13978.2|13979.4|13965.2|1942
1591225200000|2020-06-03 23:00:00|13983.4|13975.3|13976.7|13970.7|13983.4|13976.4|13973.1|13967.1|2463
1591228800000|2020-06-04 00:00:00|13976.6|13970.6|13983.9|13977.9|13998.3|13992.3|13972.5|13966.5|4828
1591232400000|2020-06-04 01:00:00|13983.8|13977.8|13998.3|13995.3|14000.8|13995.8|13977|13971|3903
1591236000000|2020-06-04 02:00:00|13998.1|13995.1|14009.2|14006.2|14012.1|14008.3|13998|13993.6|3477
1591239600000|2020-06-04 03:00:00|14009.1|14006.1|14020|14017|14023.3|14019.2|14004.1|13999.4|2863
1591243200000|2020-06-04 04:00:00|14019.9|14016.9|14018.5|14012.5|14024.6|14019.8|14011.9|14007.6|2300
1591246800000|2020-06-04 05:00:00|14018.3|14012.3|14013.1|14010.1|14019.2|14014.5|14005.8|14001.5|2954
1591250400000|2020-06-04 06:00:00|14012.9|14009.9|14021.4|14018.4|14026.1|14021.5|14006.7|14000.7|3189
1591254000000|2020-06-04 07:00:00|14022.8|14016.8|14019.4|14013.4|14029.2|14026.2|14017.3|14013|3557
1591257600000|2020-06-04 08:00:00|14019.5|14013.5|14020.2|14017.2|14029.2|14025|14017.9|14013.4|2599
1591261200000|2020-06-04 09:00:00|14020.1|14017.1|14021.9|14015.9|14028.4|14023.5|14017.4|14012|2631
1591264800000|2020-06-04 10:00:00|14021.8|14015.8|14017.8|14011.8|14024.3|14019.6|14006.2|14001.9|2435
1591268400000|2020-06-04 11:00:00|14017.9|14011.9|13990.9|13984.9|14019|14013|13981.3|13975.3|3573
1591272000000|2020-06-04 12:00:00|13991|13985|14005.7|13999.7|14023.5|14017.5|13988.4|13982.4|6441
1591275600000|2020-06-04 13:00:00|14005.8|13999.8|14000.7|13994.7|14013.1|14007.1|13993.8|13988.5|5880
1591279200000|2020-06-04 14:00:00|14000.8|13994.8|13966.3|13960.3|14004.6|13999|13962.2|13956.7|5525
1591282800000|2020-06-04 15:00:00|13966.4|13960.4|13981|13978|13992.5|13988|13957.8|13952.8|5318
1591286400000|2020-06-04 16:00:00|13981.1|13978.1|13991.9|13985.9|13992.3|13986.3|13972.2|13967.4|5047
1591290000000|2020-06-04 17:00:00|13991.8|13985.8|13974.1|13968.1|13992|13986|13970.4|13966.2|4367
1591293600000|2020-06-04 18:00:00|13974|13968|13982.7|13976.7|13982.9|13976.9|13965.8|13960.5|4641
1591297200000|2020-06-04 19:00:00|13982.9|13976.9|13990|13984|13992.1|13986.1|13978.6|13972.6|5743
1591300800000|2020-06-04 20:00:00|13989.9|13983.9|13985.5|13979.5|13993.9|13988.5|13982.9|13977.8|1884
1591304400000|2020-06-04 21:00:00|13985.2|13979.2|13980.5|13972.1|13993.1|13979.3|13977.2|13965.7|1131
1591308000000|2020-06-04 22:00:00|13981|13975|13979.9|13973.9|13987.8|13979.3|13975.3|13969.3|1484
1591311600000|2020-06-04 23:00:00|13978.5|13972.5|13983.3|13977.3|13984.4|13979.5|13976.1|13970.9|1624
1591315200000|2020-06-05 00:00:00|13983|13977|13980.1|13977.1|13985.4|13980.5|13972.2|13968.2|3329
1591318800000|2020-06-05 01:00:00|13981.1|13975.1|13980.2|13977.2|13985.2|13980.7|13971.9|13966.5|3577
1591322400000|2020-06-05 02:00:00|13980.3|13977.3|13966.5|13960.5|13982.8|13978.5|13963.2|13959.1|2776
1591326000000|2020-06-05 03:00:00|13966.4|13960.4|13952.3|13949.3|13971.6|13967.2|13952.1|13948|2663
1591329600000|2020-06-05 04:00:00|13952.5|13949.5|13941.7|13935.7|13954.4|13951.4|13926.4|13921.9|3352
1591333200000|2020-06-05 05:00:00|13941.8|13935.8|13922.2|13916.2|13941.8|13935.9|13917.7|13912.6|3491
1591336800000|2020-06-05 06:00:00|13922.3|13916.3|13916.8|13913.8|13927.2|13922.6|13910.6|13906|4297
1591340400000|2020-06-05 07:00:00|13917|13914|13916.1|13913.1|13924.9|13920.8|13912|13907.8|4218
1591344000000|2020-06-05 08:00:00|13916.3|13913.3|13939.9|13933.9|13949.7|13943.7|13913.9|13909.3|4173
1591347600000|2020-06-05 09:00:00|13940|13934|13933.5|13927.5|13947|13941|13929.8|13925.2|4653
1591351200000|2020-06-05 10:00:00|13933.4|13927.4|13935.5|13929.5|13947.5|13941.5|13932|13927.1|3262
1591354800000|2020-06-05 11:00:00|13933.8|13930.8|13926.7|13923.7|13939.6|13933.8|13924|13919.6|3147
1591358400000|2020-06-05 12:00:00|13926.8|13923.8|13944.3|13938.3|13949.1|13943.1|13917.3|13910.7|7122
1591362000000|2020-06-05 13:00:00|13944.6|13938.6|13949.7|13943.7|13949.9|13943.9|13923.9|13917.9|6729
1591365600000|2020-06-05 14:00:00|13949|13943|13934|13928|13957.1|13951.1|13932.2|13926.2|3944
1591369200000|2020-06-05 15:00:00|13933.9|13927.9|13922.8|13916.8|13935.4|13929.4|13918.3|13912.3|3263
1591372800000|2020-06-05 16:00:00|13923.1|13917.1|13933.8|13927.8|13933.9|13927.9|13919.8|13913.8|3458
1591376400000|2020-06-05 17:00:00|13933.7|13927.7|13931.6|13925.6|13939.5|13933.9|13930.8|13924.8|2730
1591380000000|2020-06-05 18:00:00|13931.5|13925.5|13932.2|13926.2|13937.6|13931.6|13927.1|13921.1|3501
1591383600000|2020-06-05 19:00:00|13932.4|13926.4|13938|13932|13938.6|13932.6|13929.7|13921.6|4811
1591387200000|2020-06-05 20:00:00|13937.2|13931.2|13937.1|13931.1|13944|13936.9|13935.1|13929.4|2047
1591560000000|2020-06-07 20:00:00|13952.8|13930.8|13934.5|13916.7|13953.3|13931.3|13934.5|13915.3|116
1591563600000|2020-06-07 21:00:00|13935.9|13914|13931.9|13915.9|13942|13925|13931.3|13914|1003
1591567200000|2020-06-07 22:00:00|13934.2|13918.2|13929.8|13922.4|13942.6|13928.7|13917.7|13909.6|3311
1591570800000|2020-06-07 23:00:00|13929.6|13922.3|13915.4|13909.4|13932.8|13926.6|13909.3|13904.8|2946
1591574400000|2020-06-08 00:00:00|13916|13910|13925.3|13919.3|13929.6|13923.6|13914.5|13909.7|2673
1591578000000|2020-06-08 01:00:00|13925.1|13919.1|13933.7|13930.7|13942.3|13937.9|13920|13915.2|2987
1591581600000|2020-06-08 02:00:00|13933.6|13930.6|13938|13932|13940|13935.6|13926.8|13922.3|3007
1591585200000|2020-06-08 03:00:00|13938.1|13932.1|13937.9|13934.9|13939.1|13935.1|13930.3|13925.6|2258
1591588800000|2020-06-08 04:00:00|13938.2|13935.2|13938.1|13935.1|13944.6|13940.2|13936.7|13931.9|1869
1591592400000|2020-06-08 05:00:00|13938.2|13935.2|13938.6|13935.6|13947|13943.2|13937.3|13933.6|1777
1591596000000|2020-06-08 06:00:00|13938.5|13935.5|13934.8|13931.8|13950.2|13946.4|13933.3|13930.3|2975
1591599600000|2020-06-08 07:00:00|13934.7|13931.7|13926.5|13923.5|13945.9|13942.4|13923.3|13920.1|3387
1591603200000|2020-06-08 08:00:00|13926.1|13923.1|13911.1|13908.1|13931.1|13927|13909.2|13905.4|3149
1591606800000|2020-06-08 09:00:00|13911|13908|13911.6|13908.6|13919.8|13913.8|13904.4|13900|2818
1591610400000|2020-06-08 10:00:00|13911.7|13908.7|13923.3|13917.3|13924|13919.3|13908.9|13905|2734
1591614000000|2020-06-08 11:00:00|13923.5|13917.5|13914.7|13908.7|13924|13918|13911.9|13907.4|2647
1591617600000|2020-06-08 12:00:00|13914.6|13908.6|13911|13905|13915.3|13910.4|13902.5|13898.1|2763
1591621200000|2020-06-08 13:00:00|13911.1|13905.1|13900.2|13894.2|13911.1|13906.1|13897.5|13892.8|3333
1591624800000|2020-06-08 14:00:00|13900.1|13894.1|13898.7|13892.7|13910.3|13905.5|13895.7|13891.1|3863
1591628400000|2020-06-08 15:00:00|13898.3|13892.3|13900.1|13894.1|13901.9|13897.1|13891.4|13886.6|3550
1591632000000|2020-06-08 16:00:00|13900.9|13894.9|13896.1|13890.1|13900.9|13895.8|13891.8|13887.2|3631
1591635600000|2020-06-08 17:00:00|13896.4|13890.4|13889.1|13883.1|13898.3|13892.3|13886.8|13882.4|3261
1591639200000|2020-06-08 18:00:00|13888.9|13882.9|13883.3|13877.3|13890|13885.6|13881.9|13877.3|2408
1591642800000|2020-06-08 19:00:00|13883.4|13877.4|13880.7|13874.7|13884.8|13879.9|13878.2|13873.7|2307
1591646400000|2020-06-08 20:00:00|13880.6|13874.6|13882.6|13876.6|13886.7|13880.7|13880.4|13874.4|1878
1591650000000|2020-06-08 21:00:00|13882.7|13876.7|13896.4|13880.4|13907|13891|13882.7|13870.2|1237
1591653600000|2020-06-08 22:00:00|13896.5|13880.5|13888.8|13879.3|13901.6|13885.6|13883.3|13875.2|1723
1591657200000|2020-06-08 23:00:00|13886.9|13879.1|13880.8|13874.8|13889.4|13883.2|13877.3|13872.6|1985
1591660800000|2020-06-09 00:00:00|13880.7|13874.7|13885.1|13882.1|13890.6|13885.8|13871.5|13867|3423
1591664400000|2020-06-09 01:00:00|13885.2|13882.2|13890|13884|13906.1|13900.1|13884.8|13880.9|3867
1591668000000|2020-06-09 02:00:00|13890.3|13884.3|13900.3|13894.3|13909.3|13904.4|13889.4|13883.4|3116
1591671600000|2020-06-09 03:00:00|13900.4|13894.4|13900.9|13894.9|13904.3|13899.4|13894.5|13889.3|2283
1591675200000|2020-06-09 04:00:00|13900.7|13894.7|13901.2|13895.2|13908|13903.5|13896.6|13891.9|2486
1591678800000|2020-06-09 05:00:00|13901.1|13895.1|13894.1|13888.1|13904.5|13899.2|13889.5|13883.5|2350
1591682400000|2020-06-09 06:00:00|13894|13888|13914.5|13911.5|13920|13915.6|13889.9|13884.3|3865
1591686000000|2020-06-09 07:00:00|13915.9|13909.9|13917.7|13914.7|13935.7|13931.9|13907.4|13903|4347
1591689600000|2020-06-09 08:00:00|13917.8|13914.8|13933.8|13927.8|13942.5|13937.7|13915.7|13911.1|4844
1591693200000|2020-06-09 09:00:00|13934|13928|13933.8|13930.8|13936.2|13933.2|13920.8|13916.5|4101
1591696800000|2020-06-09 10:00:00|13933.7|13930.7|13924.6|13918.6|13939|13934.6|13920.2|13915.6|3723
1591700400000|2020-06-09 11:00:00|13924.7|13918.7|13917.2|13914.2|13928.9|13924.4|13912|13907.6|3419
1591704000000|2020-06-09 12:00:00|13917.3|13914.3|13916.2|13910.2|13924.4|13919.7|13908.4|13903.8|3937
1591707600000|2020-06-09 13:00:00|13916.3|13910.3|13900|13894|13924.8|13920.2|13892.5|13887.3|4555
1591711200000|2020-06-09 14:00:00|13899.7|13893.7|13890.5|13884.5|13905.7|13901.3|13886.9|13881.7|4608
1591714800000|2020-06-09 15:00:00|13890.4|13884.4|13891.7|13885.7|13895.3|13890.5|13881.4|13876.6|3806
1591718400000|2020-06-09 16:00:00|13891.8|13885.8|13888.6|13882.6|13892.6|13887.7|13884.5|13879|2940
1591722000000|2020-06-09 17:00:00|13889.1|13883.1|13886.7|13880.7|13895.9|13890.2|13884.6|13878.9|3244
1591725600000|2020-06-09 18:00:00|13887|13881|13889.2|13883.2|13891.6|13886.4|13884.5|13879.3|3266
1591729200000|2020-06-09 19:00:00|13889.3|13883.3|13890.5|13884.5|13892.6|13886.6|13884.6|13878.6|3067
1591732800000|2020-06-09 20:00:00|13890.6|13884.6|13896.9|13888.2|13902.5|13893.3|13890.4|13883|1789
1591736400000|2020-06-09 21:00:00|13899.7|13886.7|13902.2|13889.9|13906.2|13896.1|13898.5|13885.8|769
1591740000000|2020-06-09 22:00:00|13899.6|13890.5|13897|13891|13903.9|13893.4|13894.7|13884.3|1390
1591743600000|2020-06-09 23:00:00|13898|13892|13905.7|13899.7|13906.2|13900.2|13896.7|13890.7|1619
1591747200000|2020-06-10 00:00:00|13905.1|13899.1|13900.8|13894.8|13911.6|13905.6|13894.6|13888.6|3006
1591750800000|2020-06-10 01:00:00|13900.9|13894.9|13891.2|13888.2|13904.6|13898.8|13882.7|13877.2|3042
1591754400000|2020-06-10 02:00:00|13891.3|13888.3|13884.6|13881.6|13893.8|13889.3|13883.4|13879.2|2775
1591758000000|2020-06-10 03:00:00|13884.7|13881.7|13879.3|13873.3|13889.1|13883.8|13876.1|13871.8|2018
1591761600000|2020-06-10 04:00:00|13879.4|13873.4|13874.7|13868.7|13883.9|13879.1|13871.7|13866.3|2147
1591765200000|2020-06-10 05:00:00|13874.6|13868.6|13856.6|13850.6|13875|13871.8|13847.5|13843.2|2672
1591768800000|2020-06-10 06:00:00|13856.7|13850.7|13861|13855|13865|13860.5|13846.4|13842|3499
1591772400000|2020-06-10 07:00:00|13861.5|13855.5|13858.2|13855.2|13862.9|13859.4|13846.4|13840.4|3402
1591776000000|2020-06-10 08:00:00|13858.3|13855.3|13848.8|13845.8|13860.5|13856.7|13846.3|13841.9|2918
1591779600000|2020-06-10 09:00:00|13848.7|13845.7|13856.5|13850.5|13861.9|13857|13848.1|13843.9|2987
1591783200000|2020-06-10 10:00:00|13856.4|13850.4|13849.7|13846.7|13862.4|13858.1|13848.7|13844.9|2810
1591786800000|2020-06-10 11:00:00|13849.8|13846.8|13842.1|13839.1|13850.3|13847.1|13839.5|13835.3|2959
1591790400000|2020-06-10 12:00:00|13842.3|13839.3|13840.3|13837.3|13850.6|13844|13840.3|13836|3259
1591794000000|2020-06-10 13:00:00|13840.4|13837.4|13847.8|13844.8|13858.5|13853.9|13837.4|13834|4154
1591797600000|2020-06-10 14:00:00|13847.7|13844.7|13857.3|13851.3|13861.2|13855.2|13838.2|13833.7|4516
1591801200000|2020-06-10 15:00:00|13855.7|13852.7|13842.9|13839.9|13858.3|13853.8|13840.8|13836.3|4348
1591804800000|2020-06-10 16:00:00|13842.7|13839.7|13847.1|13841.1|13849.5|13844|13840.8|13835.8|3664
1591808400000|2020-06-10 17:00:00|13847.2|13841.2|13850.9|13834.9|13853.2|13845|13839.6|13831.6|3059
1591812000000|2020-06-10 18:00:00|13852.4|13836.4|13829.8|13823.8|13867.5|13857|13805.7|13800.6|6998
1591815600000|2020-06-10 19:00:00|13829.7|13823.7|13827.7|13821.7|13848.3|13842.3|13812.2|13806.2|6127
1591819200000|2020-06-10 20:00:00|13827.8|13821.8|13836.2|13830.2|13839|13833|13827.6|13821.6|2469
1591822800000|2020-06-10 21:00:00|13836.1|13827.9|13840.7|13824.7|13844|13829.2|13831|13819.1|1103
1591826400000|2020-06-10 22:00:00|13840.4|13825|13838.4|13830.8|13841.7|13831.9|13826.6|13819.4|1726
1591830000000|2020-06-10 23:00:00|13838|13830.5|13857|13851|13859|13853|13832|13826|2997
1591833600000|2020-06-11 00:00:00|13857.3|13851.3|13829|13823|13862.1|13856.1|13823.1|13818.6|4191
1591837200000|2020-06-11 01:00:00|13827.2|13824.2|13828.8|13822.8|13835.8|13830.9|13819.7|13815.4|3566
1591840800000|2020-06-11 02:00:00|13828.4|13822.4|13835.4|13829.4|13840.7|13836.2|13827.1|13822.2|3085
1591844400000|2020-06-11 03:00:00|13835.1|13829.1|13893.2|13887.2|13895.3|13889.3|13833|13828.3|3804
1591848000000|2020-06-11 04:00:00|13893.4|13887.4|13888.9|13885.9|13904.7|13898.7|13878.6|13874|3934
1591851600000|2020-06-11 05:00:00|13889|13886|13900.3|13894.3|13913.4|13908.2|13887|13882.6|4119
1591855200000|2020-06-11 06:00:00|13900.5|13894.5|13886.3|13883.3|13907.9|13902|13881.6|13878.6|4455
1591858800000|2020-06-11 07:00:00|13886.2|13883.2|13895.7|13892.7|13915.7|13910.6|13883.7|13880.7|4860
1591862400000|2020-06-11 08:00:00|13895.6|13892.6|13873.2|13870.2|13901.7|13897.7|13872.4|13868|4542
1591866000000|2020-06-11 09:00:00|13873.1|13870.1|13859|13856|13877.7|13874|13856.5|13852.4|4103
1591869600000|2020-06-11 10:00:00|13859.5|13856.5|13870.1|13867.1|13872.9|13868.7|13858|13853.5|3488
1591873200000|2020-06-11 11:00:00|13870.2|13867.2|13885.8|13879.8|13891.2|13886.6|13866.5|13862.1|4130
1591876800000|2020-06-11 12:00:00|13885.9|13879.9|13888.9|13885.9|13900.7|13895.2|13881.5|13876.7|4883
1591880400000|2020-06-11 13:00:00|13888.8|13885.8|13878.3|13875.3|13901.6|13896|13876.6|13871.9|3923
1591884000000|2020-06-11 14:00:00|13878.2|13875.2|13875.4|13872.4|13888.6|13884.3|13867.1|13862.2|4961
1591887600000|2020-06-11 15:00:00|13875.5|13872.5|13887.3|13881.3|13902.9|13899.1|13867.9|13862.9|4935
1591891200000|2020-06-11 16:00:00|13887.6|13881.6|13906.1|13900.1|13908.1|13903.3|13883.5|13878.3|4998
1591894800000|2020-06-11 17:00:00|13906.2|13900.2|13922.5|13916.5|13926.5|13921.8|13904.2|13898.2|4546
1591898400000|2020-06-11 18:00:00|13922.6|13916.6|13943.7|13937.7|13944.3|13938.9|13920.2|13915.6|5046
1591902000000|2020-06-11 19:00:00|13944|13938|13939.3|13933.3|13945.5|13940.9|13931.2|13925.2|5003
1591905600000|2020-06-11 20:00:00|13939.4|13933.4|13933.9|13927.9|13939.9|13933.9|13933|13927|1828
1591909200000|2020-06-11 21:00:00|13934.5|13921.6|13928|13917.4|13937.7|13924.7|13925.3|13909.3|1048
1591912800000|2020-06-11 22:00:00|13928.2|13917.2|13939.5|13933.5|13941.7|13935.4|13928|13914.8|1890
1591916400000|2020-06-11 23:00:00|13939.6|13933.6|13944.2|13938.2|13945|13940|13930.8|13924.8|2599
1591920000000|2020-06-12 00:00:00|13944.1|13938.1|13950.2|13944.2|13960.1|13955.4|13936.1|13930.1|4216
1591923600000|2020-06-12 01:00:00|13950.3|13944.3|13931.5|13925.5|13959.6|13954.8|13927|13922.4|4069
1591927200000|2020-06-12 02:00:00|13931.6|13925.6|13934.3|13928.3|13938.1|13933.2|13917.7|13913.3|3587
1591930800000|2020-06-12 03:00:00|13934.5|13928.5|13923.3|13917.3|13941.7|13937|13919.7|13914.8|3172
1591934400000|2020-06-12 04:00:00|13923.2|13917.2|13918.9|13915.9|13925.7|13920.5|13915.7|13912|2870
1591938000000|2020-06-12 05:00:00|13919.1|13916.1|13903.8|13900.8|13921.6|13917.3|13903.5|13899.4|2775
1591941600000|2020-06-12 06:00:00|13903.9|13900.9|13918.9|13915.9|13922.7|13918.4|13901.6|13897.2|4414
1591945200000|2020-06-12 07:00:00|13918.7|13915.7|13900.3|13897.3|13928.3|13924|13899.3|13896.3|4928
1591948800000|2020-06-12 08:00:00|13899.8|13896.8|13897.3|13891.3|13901.8|13897.9|13887.8|13883.3|3167
1591952400000|2020-06-12 09:00:00|13897.2|13891.2|13888.6|13885.6|13906.6|13903|13888.6|13885.2|3864
1591956000000|2020-06-12 10:00:00|13888.7|13885.7|13905.5|13902.5|13912.1|13906.8|13887.8|13884.2|3641
1591959600000|2020-06-12 11:00:00|13905.4|13902.4|13896.6|13893.6|13909.8|13904.9|13889.7|13885.5|3541
1591963200000|2020-06-12 12:00:00|13898.1|13892.1|13901.1|13898.1|13909.9|13905.5|13894|13889.4|3866
1591966800000|2020-06-12 13:00:00|13902.7|13896.7|13902.2|13896.2|13912.3|13907.4|13887.5|13884|3848
1591970400000|2020-06-12 14:00:00|13902.3|13896.3|13932.8|13929.8|13934.7|13929.8|13894.9|13890.4|4839
1591974000000|2020-06-12 15:00:00|13933|13930|13927.3|13921.3|13944.1|13939.1|13920.7|13914.7|5581
1591977600000|2020-06-12 16:00:00|13927.4|13921.4|13943.9|13937.9|13944.7|13940.2|13921.4|13916.9|5743
1591981200000|2020-06-12 17:00:00|13943.7|13937.7|13953.1|13947.1|13962.5|13958.4|13938.6|13935.1|5229
1591984800000|2020-06-12 18:00:00|13953|13947|13941.1|13935.1|13957.2|13951.4|13940.6|13934.6|4634
1591988400000|2020-06-12 19:00:00|13941|13935|13926.8|13923.8|13941|13935|13926.2|13921.9|4274
1591992000000|2020-06-12 20:00:00|13926.9|13923.9|13930.1|13924.1|13934.6|13928.6|13926.9|13921.1|1724
1592164800000|2020-06-14 20:00:00|13945.6|13923.6|13934.5|13927.5|13947.7|13932.2|13930.8|13922.6|104
1592168400000|2020-06-14 21:00:00|13932.3|13925.3|13940.9|13933.9|13943.4|13936.4|13932.3|13921.9|946
1592172000000|2020-06-14 22:00:00|13941|13934|13950.8|13944.8|13960.1|13952|13933.6|13926.6|3184
1592175600000|2020-06-14 23:00:00|13951|13945|13950.3|13944.3|13954.5|13948.5|13936.7|13930.7|4378
1592179200000|2020-06-15 00:00:00|13950.2|13944.2|13952.5|13949.5|13958.8|13955.8|13935.8|13931.3|4562
1592182800000|2020-06-15 01:00:00|13952.6|13949.6|13939.9|13933.9|13961.5|13955.5|13936.6|13932.3|3785
1592186400000|2020-06-15 02:00:00|13939.6|13933.6|13939.8|13936.8|13951.3|13947.1|13934.5|13930.5|3489
1592190000000|2020-06-15 03:00:00|13939.7|13936.7|13938.6|13935.6|13945.3|13941.8|13936.7|13932.2|2546
1592193600000|2020-06-15 04:00:00|13938.4|13935.4|13944.2|13941.2|13945|13942|13934.8|13931.8|2184
1592197200000|2020-06-15 05:00:00|13944.1|13941.1|13969.4|13963.4|13975.9|13970.1|13943.1|13940.1|4568
1592200800000|2020-06-15 06:00:00|13967.7|13964.7|13970.1|13967.1|13984|13981|13964.2|13960.9|5612
1592204400000|2020-06-15 07:00:00|13970|13967|13954.1|13951.1|13977.5|13973.8|13947.5|13944.5|5065
1592208000000|2020-06-15 08:00:00|13954|13951|13946.1|13943.1|13956.9|13952.7|13943.9|13939.9|4473
1592211600000|2020-06-15 09:00:00|13946|13943|13955.1|13952.1|13963.7|13959.8|13943.7|13940.6|3729
1592215200000|2020-06-15 10:00:00|13955|13952|13965.5|13962.5|13966.8|13963.8|13948.1|13945.1|3547
1592218800000|2020-06-15 11:00:00|13965|13962|13948.9|13942.9|13967.3|13964.3|13940.5|13936.3|3417
1592222400000|2020-06-15 12:00:00|13948.7|13942.7|13947.6|13941.6|13950.6|13944.9|13941.2|13935.5|4085
1592226000000|2020-06-15 13:00:00|13947.9|13941.9|13933.5|13927.5|13952.6|13948|13930.5|13926.2|3680
1592229600000|2020-06-15 14:00:00|13933.4|13927.4|13940.7|13937.7|13943.3|13938.5|13925.7|13921.1|4525
1592233200000|2020-06-15 15:00:00|13940.3|13937.3|13945.7|13942.7|13954.1|13949.6|13935.3|13930|4779
1592236800000|2020-06-15 16:00:00|13947.7|13941.7|13930.2|13924.2|13948.9|13943.8|13928.7|13923.3|4592
1592240400000|2020-06-15 17:00:00|13930.5|13924.5|13926.3|13920.3|13933|13928.1|13922.8|13918.2|3850
1592244000000|2020-06-15 18:00:00|13926.2|13920.2|13913.6|13907.6|13926.3|13920.9|13904.8|13900.2|5229
1592247600000|2020-06-15 19:00:00|13913.9|13907.9|13912.8|13906.8|13924.4|13918.4|13909.7|13904.4|4914
1592251200000|2020-06-15 20:00:00|13913|13907|13925.6|13909.6|13925.6|13909.6|13910.4|13904.4|1400
1592254800000|2020-06-15 21:00:00|13926.8|13910.8|13919.8|13903.8|13933.2|13917.2|13916.2|13900.2|1147
1592258400000|2020-06-15 22:00:00|13917.6|13901.6|13902.5|13896.5|13920.4|13905.3|13901.8|13895.8|2565
1592262000000|2020-06-15 23:00:00|13902.6|13896.6|13892.5|13886.5|13907.8|13902.2|13891|13886.5|2452
1592265600000|2020-06-16 00:00:00|13892.8|13886.8|13894.8|13888.8|13900.2|13895.4|13885.6|13881.5|3455
1592269200000|2020-06-16 01:00:00|13893.4|13890.4|13896.9|13893.9|13910.1|13905.5|13885.2|13881.4|3160
1592272800000|2020-06-16 02:00:00|13896.8|13893.8|13878.7|13872.7|13900.6|13895.8|13875|13869|3113
1592276400000|2020-06-16 03:00:00|13878.6|13872.6|13893.2|13890.2|13896.3|13891.6|13877.3|13872.5|3053
1592280000000|2020-06-16 04:00:00|13893.7|13890.7|13897.1|13894.1|13901.9|13897.3|13888.5|13883.9|2853
1592283600000|2020-06-16 05:00:00|13897|13894|13899.1|13893.1|13900.5|13896.1|13883|13878.4|3554
1592287200000|2020-06-16 06:00:00|13899|13893|13915.7|13912.7|13929.2|13923.2|13897.3|13891.6|4509
1592290800000|2020-06-16 07:00:00|13914.5|13911.5|13925.8|13919.8|13930.6|13924.7|13907.8|13902.9|5429
1592294400000|2020-06-16 08:00:00|13924|13921|13904.8|13901.8|13930.4|13926.1|13903.7|13899.1|4237
1592298000000|2020-06-16 09:00:00|13904.9|13901.9|13905.1|13899.1|13920.6|13915.2|13901.7|13896.3|4309
1592301600000|2020-06-16 10:00:00|13905|13899|13905.6|13902.6|13917.3|13912.7|13902.6|13898.3|3873
1592305200000|2020-06-16 11:00:00|13905.5|13902.5|13904.7|13898.7|13915.2|13910.7|13901.1|13896.6|3350
1592308800000|2020-06-16 12:00:00|13904.6|13898.6|13903.4|13897.4|13915.2|13904.4|13890.4|13885.5|5068
1592312400000|2020-06-16 13:00:00|13903.3|13897.3|13916.5|13910.5|13924.9|13918.2|13902.3|13896.3|4518
1592316000000|2020-06-16 14:00:00|13916.6|13910.6|13957.3|13951.3|13965.8|13959.8|13910.1|13904.1|5526
1592319600000|2020-06-16 15:00:00|13957.2|13951.2|13942.2|13936.2|13963.2|13957.2|13931.8|13925.8|5110
1592323200000|2020-06-16 16:00:00|13942|13936|13930.8|13924.8|13944.8|13940|13920.9|13916.7|4916
1592326800000|2020-06-16 17:00:00|13931|13925|13941.8|13935.8|13945.5|13940.2|13929|13923.4|4223
1592330400000|2020-06-16 18:00:00|13941.9|13935.9|13938.6|13932.6|13949|13943|13936.8|13931.7|4914
1592334000000|2020-06-16 19:00:00|13938.5|13932.5|13944.4|13938.4|13953.5|13947.5|13936.7|13930.7|4730
1592337600000|2020-06-16 20:00:00|13944.5|13938.5|13956.3|13940.3|13956.9|13943.1|13943.2|13935.4|1665
1592341200000|2020-06-16 21:00:00|13956|13940|13950.5|13934.5|13959.3|13943.3|13948.7|13932.7|2657
1592344800000|2020-06-16 22:00:00|13952.6|13936.6|13946.7|13940.7|13962.7|13953.7|13943.6|13933.6|3049
1592348400000|2020-06-16 23:00:00|13947.3|13941.3|13939.3|13933.3|13948.9|13942.9|13937.1|13932.1|1998
1592352000000|2020-06-17 00:00:00|13939.4|13933.4|13942.9|13936.9|13959.7|13953.7|13933.6|13927.6|4471
1592355600000|2020-06-17 01:00:00|13942.8|13936.8|13945.8|13939.8|13954.6|13949.9|13933|13928.1|4274
1592359200000|2020-06-17 02:00:00|13945.5|13939.5|13955.6|13949.6|13967.3|13961.9|13942.1|13936.1|4030
1592362800000|2020-06-17 03:00:00|13954|13951|13949.1|13946.1|13957.7|13953.3|13944|13939.3|3207
1592366400000|2020-06-17 04:00:00|13948.9|13945.9|13941.5|13935.5|13951|13946.4|13935|13930.1|2567
1592370000000|2020-06-17 05:00:00|13941.6|13935.6|13933.3|13927.3|13945.7|13941.3|13929.8|13925.4|2898
1592373600000|2020-06-17 06:00:00|13933.4|13927.4|13927.7|13924.7|13933.5|13928.8|13919|13914.6|3149
1592377200000|2020-06-17 07:00:00|13927.8|13924.8|13928.9|13925.9|13931.3|13928.3|13918.8|13915.8|3894
1592380800000|2020-06-17 08:00:00|13929|13926|13936.6|13930.6|13939.9|13935.3|13922.4|13919.4|3675
1592384400000|2020-06-17 09:00:00|13936.3|13930.3|13950.6|13947.6|13955.1|13951|13930.8|13926.5|4210
1592388000000|2020-06-17 10:00:00|13950.7|13947.7|13932|13926|13952.5|13947.9|13927.6|13923.6|4000
1592391600000|2020-06-17 11:00:00|13931.9|13925.9|13936.4|13933.4|13939.5|13935.3|13923.5|13918.7|3709
1592395200000|2020-06-17 12:00:00|13936.3|13933.3|13935.4|13932.4|13942.7|13938|13930.5|13925.9|4313
1592398800000|2020-06-17 13:00:00|13935.3|13932.3|13944.5|13938.5|13950.3|13944.3|13927|13922.6|3422
1592402400000|2020-06-17 14:00:00|13944|13938|13933.7|13930.7|13951.6|13945.6|13926.9|13922.5|5153
1592406000000|2020-06-17 15:00:00|13935.5|13929.5|13946.4|13939.7|13948.1|13944.1|13928.6|13924.2|3763
1592409600000|2020-06-17 16:00:00|13945.9|13939.9|13936|13930|13946.2|13940.2|13932.9|13928.2|3092
1592413200000|2020-06-17 17:00:00|13935.9|13929.9|13930.6|13924.6|13936.2|13931.6|13926.7|13922.3|2504
1592416800000|2020-06-17 18:00:00|13930.7|13924.7|13936.6|13930.6|13938.3|13932.3|13927.2|13922.5|2731
1592420400000|2020-06-17 19:00:00|13936.7|13930.7|13934.8|13928.8|13941.5|13936.2|13932.3|13927.6|4607
1592424000000|2020-06-17 20:00:00|13934.7|13928.7|13938.2|13932.2|13942.6|13936.6|13933.1|13928.6|1448
1592427600000|2020-06-17 21:00:00|13939.3|13930.7|13943.4|13934.3|13954.4|13938.4|13939.1|13927.7|1226
1592431200000|2020-06-17 22:00:00|13945.9|13931.2|13937.2|13931.2|13946.5|13937.3|13935.1|13928.3|2282
1592434800000|2020-06-17 23:00:00|13936.9|13930.9|13940.4|13934.4|13944.4|13938.4|13934.4|13928.4|3468
1592438400000|2020-06-18 00:00:00|13940.5|13934.5|13940.8|13937.8|13947.3|13943.2|13934|13928|3981
1592442000000|2020-06-18 01:00:00|13940.6|13937.6|13945.2|13942.2|13961|13956.3|13927.5|13923.1|4927
1592445600000|2020-06-18 02:00:00|13945.1|13942.1|13942.7|13939.7|13951.5|13946.9|13941.2|13936.9|3976
1592449200000|2020-06-18 03:00:00|13942.5|13939.5|13923.9|13920.9|13947|13942.5|13922.5|13918.5|4106
1592452800000|2020-06-18 04:00:00|13923.6|13920.6|13922.8|13919.8|13931.7|13927.2|13918.1|13914.6|3780
1592456400000|2020-06-18 05:00:00|13922.7|13919.7|13929|13926|13933.3|13928.9|13917|13912.6|3999
1592460000000|2020-06-18 06:00:00|13928.9|13925.9|13918.9|13915.9|13935.5|13932.5|13916.7|13913.7|3680
1592463600000|2020-06-18 07:00:00|13918.8|13915.8|13919.6|13916.6|13926.8|13922.7|13914.7|13911.7|4047
1592467200000|2020-06-18 08:00:00|13921.3|13915.3|13918.9|13915.9|13927.5|13923|13912|13908.8|4225
1592470800000|2020-06-18 09:00:00|13919|13916|13918.8|13915.8|13926|13921.9|13912.1|13907.5|4049
1592474400000|2020-06-18 10:00:00|13918.7|13915.7|13921.8|13915.8|13931.2|13926.8|13916.9|13912.8|3517
1592478000000|2020-06-18 11:00:00|13921.7|13915.7|13931.6|13928.6|13935.8|13929.8|13916|13910|4058
1592481600000|2020-06-18 12:00:00|13931.5|13928.5|13939.7|13936.7|13946.1|13940.7|13931.5|13926.7|4472
1592485200000|2020-06-18 13:00:00|13939.8|13936.8|13947.9|13941.9|13949.1|13944.6|13931|13927|3548
1592488800000|2020-06-18 14:00:00|13947.8|13941.8|13929.8|13926.8|13948.7|13943.3|13929.6|13925.5|4316
1592492400000|2020-06-18 15:00:00|13929.5|13926.5|13941.4|13938.4|13946.1|13941.4|13927.8|13923.2|3379
1592496000000|2020-06-18 16:00:00|13942.8|13936.8|13953.5|13947.5|13954.3|13949.3|13939.9|13935.6|3426
1592499600000|2020-06-18 17:00:00|13953.6|13947.6|13944.4|13938.4|13957.5|13951.5|13942.4|13937.7|3029
1592503200000|2020-06-18 18:00:00|13944.3|13938.3|13948.1|13942.1|13951.3|13945.3|13941.6|13935.9|3477
1592506800000|2020-06-18 19:00:00|13948.2|13942.2|13947.5|13941.5|13952.9|13948.2|13940.6|13934.6|3405
1592510400000|2020-06-18 20:00:00|13947.4|13941.4|13944.1|13938.1|13949.2|13944.5|13941.8|13935|1546
1592514000000|2020-06-18 21:00:00|13946.2|13934.6|13952.7|13936.7|13954.8|13940.8|13940.5|13925.1|1445
1592517600000|2020-06-18 22:00:00|13951|13935.3|13941|13935|13952.2|13940.3|13937.5|13931.2|2753
1592521200000|2020-06-18 23:00:00|13940.9|13934.9|13946.5|13940.5|13948.8|13942.8|13935.9|13929.9|2365
1592524800000|2020-06-19 00:00:00|13946.4|13940.4|13951.2|13948.2|13957.3|13952.1|13942.7|13936.7|3256
1592528400000|2020-06-19 01:00:00|13951.1|13948.1|13947.9|13944.9|13957.1|13952.5|13940|13934.9|3684
1592532000000|2020-06-19 02:00:00|13947.8|13944.8|13942.5|13939.5|13950.5|13947.5|13942.5|13939.5|2866
1592535600000|2020-06-19 03:00:00|13942.6|13939.6|13937.7|13934.7|13945.3|13941.3|13937.4|13934.4|1638
1592539200000|2020-06-19 04:00:00|13937.8|13934.8|13940.1|13937.1|13942.1|13937.6|13936.8|13932.4|1654
1592542800000|2020-06-19 05:00:00|13940|13937|13936.5|13933.5|13941.9|13937.8|13935.4|13932.1|1823
1592546400000|2020-06-19 06:00:00|13936.6|13933.6|13932.2|13929.2|13939.7|13936.7|13928.7|13923|2393
1592550000000|2020-06-19 07:00:00|13932|13929|13939.6|13936.6|13945.1|13941|13931.9|13927.3|2581
1592553600000|2020-06-19 08:00:00|13939.8|13936.8|13940.7|13937.7|13950.1|13945.5|13939.2|13935.5|2760
1592557200000|2020-06-19 09:00:00|13940.6|13937.6|13938.4|13935.4|13942.7|13938.3|13936.2|13932.1|1835
1592560800000|2020-06-19 10:00:00|13938.5|13935.5|13941.9|13938.9|13949.5|13945.4|13936.4|13932.5|2275
1592564400000|2020-06-19 11:00:00|13941.6|13938.6|13938.1|13935.1|13948|13943.6|13937.8|13933.2|2354
1592568000000|2020-06-19 12:00:00|13938|13935|13931.8|13925.8|13941.4|13937.1|13926.3|13922|3246
1592571600000|2020-06-19 13:00:00|13931.5|13925.5|13941.8|13935.8|13943.6|13938.1|13930.6|13925.2|3177
1592575200000|2020-06-19 14:00:00|13941.7|13935.7|13961.9|13955.9|13963.7|13958.9|13934.7|13929.6|3634
1592578800000|2020-06-19 15:00:00|13962.1|13956.1|13970.3|13964.3|13971.5|13967.1|13952.9|13946.9|3564
1592582400000|2020-06-19 16:00:00|13970.2|13964.2|13963.3|13957.3|13983.2|13977.2|13962.5|13956.5|4415
1592586000000|2020-06-19 17:00:00|13963.2|13957.2|13976.1|13970.1|13976.2|13970.5|13963.1|13957.1|4086
1592589600000|2020-06-19 18:00:00|13976|13970|13971.4|13965.4|13984|13978|13970.1|13964.1|4547
1592593200000|2020-06-19 19:00:00|13971.6|13965.6|13973|13967|13975|13969|13966.9|13961.2|4004
1592596800000|2020-06-19 20:00:00|13973.1|13967.1|13982.2|13966.2|13986.2|13974.5|13972.6|13964.7|1285
1592769600000|2020-06-21 20:00:00|13985.2|13972.6|13983.7|13976.7|13985.2|13977.5|13980|13968.8|137
1592773200000|2020-06-21 21:00:00|13982.9|13975.9|13982.3|13975.3|13984.6|13977.6|13980.1|13968.8|232
1592776800000|2020-06-21 22:00:00|13982.5|13975.5|13983.4|13976.4|13989.6|13982.6|13979.5|13972.5|2023
1592780400000|2020-06-21 23:00:00|13982.8|13975.8|13986.4|13980.4|13991.4|13985.5|13980.4|13973.4|2528
1592784000000|2020-06-22 00:00:00|13985.8|13979.8|13985.6|13979.6|13996.8|13990.8|13977|13971.3|5255
1592787600000|2020-06-22 01:00:00|13985.7|13979.7|13969.4|13963.4|13986|13980|13963.7|13959.2|3965
1592791200000|2020-06-22 02:00:00|13969.3|13963.3|13963.3|13960.3|13972.5|13968|13961.1|13956.7|2967
1592794800000|2020-06-22 03:00:00|13963.2|13960.2|13958.7|13952.7|13968.1|13963.4|13956|13952.2|3474
1592798400000|2020-06-22 04:00:00|13958.8|13952.8|13957.1|13954.1|13959.4|13955.3|13951.6|13947.3|2363
1592802000000|2020-06-22 05:00:00|13957.6|13954.6|13969.2|13963.2|13969.8|13965.8|13954.6|13950.2|2969
1592805600000|2020-06-22 06:00:00|13968|13965|13969.8|13963.8|13972.7|13968.4|13958.4|13953.8|3445
1592809200000|2020-06-22 07:00:00|13968.2|13965.2|13956.2|13953.2|13977.2|13972.7|13956|13951.6|4350
1592812800000|2020-06-22 08:00:00|13956.3|13953.3|13949.7|13946.7|13959.5|13955.1|13949.7|13946.1|3020
1592816400000|2020-06-22 09:00:00|13949.8|13946.8|13953.1|13947.1|13955.7|13950.6|13943.4|13938.8|3892
1592820000000|2020-06-22 10:00:00|13953.2|13947.2|13955.2|13949.2|13956.3|13951.6|13945.3|13940.8|3661
1592823600000|2020-06-22 11:00:00|13955.1|13949.1|13949.6|13946.6|13962.7|13958.1|13949.2|13944.7|2852
1592827200000|2020-06-22 12:00:00|13949.5|13946.5|13946.6|13940.6|13953.9|13949.2|13942.3|13937.8|3299
1592830800000|2020-06-22 13:00:00|13946.5|13940.5|13935.5|13929.5|13946.5|13941.4|13933.7|13929.2|3989
1592834400000|2020-06-22 14:00:00|13935.4|13929.4|13935.6|13932.6|13937.2|13932.7|13922.5|13918.1|4152
1592838000000|2020-06-22 15:00:00|13935.7|13932.7|13928.6|13922.6|13939.7|13933.7|13924.8|13920.4|3337
1592841600000|2020-06-22 16:00:00|13928.4|13922.4|13923.4|13917.4|13929.8|13925.1|13919.5|13915.5|3477
1592845200000|2020-06-22 17:00:00|13923.3|13917.3|13925.6|13919.6|13929.1|13923.4|13922|13917.3|3377
1592848800000|2020-06-22 18:00:00|13924.1|13921.1|13925.1|13919.1|13929.3|13924.1|13923.3|13918.2|3120
1592852400000|2020-06-22 19:00:00|13925.2|13919.2|13929.6|13923.6|13935.3|13929.3|13922|13917.5|4673
1592856000000|2020-06-22 20:00:00|13929.7|13923.7|13927.5|13921.5|13930.3|13925.5|13926.2|13920.2|1270
1592859600000|2020-06-22 21:00:00|13927.2|13921.2|13932.5|13919.8|13939.4|13924.9|13927.2|13916.4|5061
1592863200000|2020-06-22 22:00:00|13932.4|13917.5|13920.8|13914.8|13932.5|13921.4|13919.9|13913.9|2099
1592866800000|2020-06-22 23:00:00|13920.6|13914.6|13912.5|13906.5|13923.8|13917.8|13910|13904|2215
1592870400000|2020-06-23 00:00:00|13912.4|13906.4|13923.2|13917.2|13926.2|13920.2|13909.4|13904.7|3337
1592874000000|2020-06-23 01:00:00|13922|13919|13943.4|13937.4|13973.2|13964.1|13919|13914.2|8077
1592877600000|2020-06-23 02:00:00|13942|13936|13931.6|13925.6|13942.2|13936.2|13925.5|13919.5|6793
1592881200000|2020-06-23 03:00:00|13931.5|13925.5|13938|13935|13947.6|13943.1|13928.7|13922.7|4101
1592884800000|2020-06-23 04:00:00|13939.7|13933.7|13945.6|13942.6|13949.7|13944.3|13938.2|13933.3|2927
1592888400000|2020-06-23 05:00:00|13946.6|13940.6|13950.4|13944.4|13952.5|13947.9|13938.9|13934|3126
1592892000000|2020-06-23 06:00:00|13950.2|13944.2|13934.9|13931.9|13951.7|13946.3|13932.1|13927.8|4698
1592895600000|2020-06-23 07:00:00|13935|13932|13911.2|13905.2|13938|13933.5|13909.6|13905.2|4189
1592899200000|2020-06-23 08:00:00|13911.3|13905.3|13923.4|13920.4|13927.3|13922.3|13909.8|13904.9|4123
1592902800000|2020-06-23 09:00:00|13924.5|13918.5|13924.8|13921.8|13932.2|13927.6|13923.3|13917.7|3658
1592906400000|2020-06-23 10:00:00|13924.9|13921.9|13920.2|13914.2|13928.6|13924|13916.7|13912.3|2992
1592910000000|2020-06-23 11:00:00|13920.3|13914.3|13914.5|13908.5|13925.5|13920.9|13912.3|13907.4|3134
1592913600000|2020-06-23 12:00:00|13914.6|13908.6|13900.8|13897.8|13916.8|13912.2|13900|13895.5|3197
1592917200000|2020-06-23 13:00:00|13900.7|13897.7|13901.2|13895.2|13907.9|13903.4|13897.8|13893.5|3395
1592920800000|2020-06-23 14:00:00|13901.4|13895.4|13892.8|13886.8|13905.6|13900.8|13888.6|13884.1|4242
1592924400000|2020-06-23 15:00:00|13892.9|13886.9|13900|13894|13902.2|13897.7|13887.8|13883.4|3528
1592928000000|2020-06-23 16:00:00|13898.3|13895.3|13904.8|13898.8|13906.1|13901.6|13897.2|13892.4|3417
1592931600000|2020-06-23 17:00:00|13904.9|13898.9|13902.1|13896.1|13905.1|13900.6|13899.5|13894.9|3327
1592935200000|2020-06-23 18:00:00|13902|13896|13907.7|13901.7|13910.9|13905.5|13900.6|13896|3059
1592938800000|2020-06-23 19:00:00|13907.8|13901.8|13917.1|13911.1|13917.8|13911.8|13907.3|13901.7|4200
1592942400000|2020-06-23 20:00:00|13916.8|13910.8|13913.5|13907.5|13917.6|13913.5|13912.8|13906.2|1324
1592946000000|2020-06-23 21:00:00|13916.5|13900.5|13910.9|13894.9|13916.5|13900.5|13906.8|13890.9|1160
1592949600000|2020-06-23 22:00:00|13910.5|13894.5|13914.2|13908.2|13922.7|13911.4|13909|13894.5|3956
1592953200000|2020-06-23 23:00:00|13914.1|13908.1|13907.6|13901.6|13917.2|13911.2|13904.6|13898.6|4037
1592956800000|2020-06-24 00:00:00|13907.5|13901.5|13895.5|13889.5|13907.5|13903|13892.9|13887.8|4469
1592960400000|2020-06-24 01:00:00|13894|13891|13886.5|13880.5|13896.1|13891.5|13879.3|13874.6|4226
1592964000000|2020-06-24 02:00:00|13885|13882|13882.3|13879.3|13889.3|13884.4|13875.8|13871.7|4699
1592967600000|2020-06-24 03:00:00|13882.4|13879.4|13877.2|13874.2|13884.4|13880|13872.9|13868.7|3568
1592971200000|2020-06-24 04:00:00|13876.9|13873.9|13880.7|13877.7|13883.6|13879.1|13876.4|13872.2|2912
1592974800000|2020-06-24 05:00:00|13880.6|13877.6|13883.7|13880.7|13888.8|13884.3|13877|13872.6|3178
1592978400000|2020-06-24 06:00:00|13884.7|13881.7|13883.2|13880.2|13889.2|13884.7|13879.1|13875.5|3742
1592982000000|2020-06-24 07:00:00|13884.1|13881.1|13891.6|13885.6|13900.6|13895.6|13883|13877.1|5738
1592985600000|2020-06-24 08:00:00|13891.7|13885.7|13888|13885|13902.4|13897.6|13887.6|13882.8|3749
1592989200000|2020-06-24 09:00:00|13887.9|13884.9|13889.6|13883.6|13910.2|13904.4|13886.8|13882.2|5065
1592992800000|2020-06-24 10:00:00|13889.5|13883.5|13888.8|13882.8|13893.4|13888.6|13884.6|13880.1|3623
1592996400000|2020-06-24 11:00:00|13888.9|13882.9|13896.9|13890.9|13897|13892.1|13884.3|13879.8|3729
1593000000000|2020-06-24 12:00:00|13897|13891|13893.9|13887.9|13900|13894.4|13887.7|13883.8|4540
1593003600000|2020-06-24 13:00:00|13893.8|13887.8|13902.4|13896.4|13904.1|13898.5|13886.2|13881.7|5450
1593007200000|2020-06-24 14:00:00|13902.5|13896.5|13903|13897|13915.9|13909.9|13895.6|13889.8|5613
1593010800000|2020-06-24 15:00:00|13901.6|13898.6|13925.3|13919.3|13928.4|13923.2|13901.5|13896.9|5933
1593014400000|2020-06-24 16:00:00|13925.1|13919.1|13914.8|13908.8|13927.1|13921.1|13912.7|13906.7|5355
1593018000000|2020-06-24 17:00:00|13914.7|13908.7|13929.3|13923.3|13930.6|13925.2|13913|13907|5938
1593021600000|2020-06-24 18:00:00|13929.5|13923.5|13933.6|13927.6|13936.3|13931|13925.8|13921.2|4951
1593025200000|2020-06-24 19:00:00|13933.7|13927.7|13937|13931|13937.3|13931.3|13923.5|13918.3|6127
1593028800000|2020-06-24 20:00:00|13936.9|13930.9|13936.3|13930.3|13938.1|13932.1|13933.1|13928.1|1842
1593032400000|2020-06-24 21:00:00|13935.6|13919.6|13936.1|13920.1|13940.4|13924.4|13921.7|13909.4|3823
1593036000000|2020-06-24 22:00:00|13932.4|13916.4|13935.7|13929.7|13941.8|13933.5|13924.8|13908.8|2625
1593039600000|2020-06-24 23:00:00|13935.6|13929.6|13939.8|13933.8|13942.5|13936.5|13934.2|13928.2|2060
1593043200000|2020-06-25 00:00:00|13939.7|13933.7|13926.6|13923.6|13945|13939.1|13924|13918.6|5124
1593046800000|2020-06-25 01:00:00|13926.5|13923.5|13924.5|13918.5|13931.9|13927.3|13917.7|13914.7|2851
1593050400000|2020-06-25 02:00:00|13924.6|13918.6|13920.1|13917.1|13927.8|13923.4|13920.1|13915.4|2859
1593054000000|2020-06-25 03:00:00|13921.4|13915.4|13924.2|13921.2|13926.5|13922.3|13917.8|13913.4|2192
1593057600000|2020-06-25 04:00:00|13924|13921|13924.3|13921.3|13926.9|13923.3|13922.2|13918|1809
1593061200000|2020-06-25 05:00:00|13924.2|13921.2|13917.9|13914.9|13925.8|13921.5|13917.9|13913.5|2054
1593064800000|2020-06-25 06:00:00|13918|13915|13928.7|13922.7|13932.3|13927.7|13916.6|13912.3|2978
1593068400000|2020-06-25 07:00:00|13928.9|13922.9|13926.2|13923.2|13939.2|13934.8|13921.5|13917.8|4215
1593072000000|2020-06-25 08:00:00|13926|13923|13921|13918|13927.4|13923.1|13914.8|13910.4|3593
1593075600000|2020-06-25 09:00:00|13921.1|13918.1|13918.2|13915.2|13927.6|13923|13913.8|13909.7|3326
1593079200000|2020-06-25 10:00:00|13919.8|13913.8|13924.1|13921.1|13927.1|13922.6|13915|13910.5|3142
1593082800000|2020-06-25 11:00:00|13924.2|13921.2|13936.3|13933.3|13939.1|13934.6|13921.6|13918.4|3548
1593086400000|2020-06-25 12:00:00|13936.1|13933.1|13926.1|13920.1|13938.1|13933.4|13923.9|13913.5|4465
1593090000000|2020-06-25 13:00:00|13926|13920|13917.5|13911.5|13929.8|13925|13916.1|13911.3|4987
1593093600000|2020-06-25 14:00:00|13916.8|13910.8|13916.4|13913.4|13923.2|13918.2|13911.6|13907.4|4588
1593097200000|2020-06-25 15:00:00|13916.5|13913.5|13919.1|13913.1|13926.9|13922.6|13912.1|13908|3874
1593100800000|2020-06-25 16:00:00|13919.2|13913.2|13917.3|13911.3|13919.2|13914.4|13911.6|13907.2|3989
1593104400000|2020-06-25 17:00:00|13917.2|13911.2|13918.9|13912.9|13919.7|13915.1|13913|13908.6|3283
1593108000000|2020-06-25 18:00:00|13918.7|13912.7|13922|13916|13924.1|13918.8|13916.9|13912.5|3436
1593111600000|2020-06-25 19:00:00|13922.1|13916.1|13913.1|13907.1|13924.1|13919.2|13910.6|13906.2|3779
1593115200000|2020-06-25 20:00:00|13913.3|13907.3|13917.6|13911.6|13918.6|13911.8|13910.8|13906.3|1535
1593118800000|2020-06-25 21:00:00|13924.4|13911.8|13923.2|13912.3|13932.7|13919.5|13921|13908.6|1406
1593122400000|2020-06-25 22:00:00|13923.6|13912.4|13913.9|13907.9|13924.3|13915.1|13913|13907|2034
1593126000000|2020-06-25 23:00:00|13913.5|13907.5|13914.1|13908.1|13914.5|13908.8|13909.5|13904.9|2237
1593129600000|2020-06-26 00:00:00|13914.3|13908.3|13916.4|13910.4|13923.8|13919.3|13910.6|13906|4386
1593133200000|2020-06-26 01:00:00|13916.3|13910.3|13909|13906|13917.6|13913|13908.8|13904.4|3003
1593136800000|2020-06-26 02:00:00|13908.7|13905.7|13914.6|13911.6|13914.6|13911.6|13908.5|13904.2|2250
1593140400000|2020-06-26 03:00:00|13914.7|13911.7|13910.8|13907.8|13921.5|13917|13909.3|13905.2|2963
1593144000000|2020-06-26 04:00:00|13910.7|13907.7|13912|13906|13913.9|13909.3|13907.5|13903.4|2487
1593147600000|2020-06-26 05:00:00|13912.4|13906.4|13909.2|13906.2|13912.9|13909.1|13906.6|13903.6|2004
1593151200000|2020-06-26 06:00:00|13910.3|13904.3|13919.5|13913.5|13920.7|13916.3|13908.6|13904.3|3410
1593154800000|2020-06-26 07:00:00|13919.7|13913.7|13913.8|13910.8|13924.4|13919.7|13909.5|13905.7|3218
1593158400000|2020-06-26 08:00:00|13913.7|13910.7|13906.8|13903.8|13922.9|13918.5|13906.5|13902.3|3713
1593162000000|2020-06-26 09:00:00|13906.9|13903.9|13912.7|13909.7|13915.6|13911.2|13905.6|13901.4|3100
1593165600000|2020-06-26 10:00:00|13912.8|13909.8|13907.7|13901.7|13917|13912.6|13905.4|13901.5|2980
1593169200000|2020-06-26 11:00:00|13906.7|13903.7|13919.9|13916.9|13921.6|13917.3|13905.4|13901.6|2161
1593172800000|2020-06-26 12:00:00|13919.7|13916.7|13922.4|13919.4|13926.7|13922.4|13916.5|13909.9|3847
1593176400000|2020-06-26 13:00:00|13922.5|13919.5|13934.9|13928.9|13936.1|13931.9|13919.8|13915.2|3968
1593180000000|2020-06-26 14:00:00|13935.1|13929.1|13945.2|13939.2|13952.4|13947.8|13934.1|13928.1|5012
1593183600000|2020-06-26 15:00:00|13945.1|13939.1|13941.6|13935.6|13948.6|13943.9|13939.6|13934.7|4745
1593187200000|2020-06-26 16:00:00|13941.7|13935.7|13932.2|13926.2|13946.3|13940.8|13929.7|13923.7|5260
1593190800000|2020-06-26 17:00:00|13932.1|13926.1|13932.6|13926.6|13933.3|13927.9|13926.6|13921|4024
1593194400000|2020-06-26 18:00:00|13932.5|13926.5|13934.5|13928.5|13938.8|13933.9|13930.2|13924.9|3751
1593198000000|2020-06-26 19:00:00|13934.6|13928.6|13932.3|13926.3|13939.3|13933.3|13930.7|13924.7|5288
1593201600000|2020-06-26 20:00:00|13932.2|13926.2|13941.2|13928.5|13947.8|13935.6|13930.4|13919.5|1310
1593374400000|2020-06-28 20:00:00|13939.4|13917.4|13936.6|13922.1|13946|13924.5|13931.5|13916.5|134
1593378000000|2020-06-28 21:00:00|13938.4|13920.8|13938.7|13918|13939.8|13924.6|13931.3|13915.4|984
1593381600000|2020-06-28 22:00:00|13935.9|13921.1|13935|13929|13945.7|13935.4|13934.7|13917.9|2608
1593385200000|2020-06-28 23:00:00|13934.9|13928.9|13937.8|13931.8|13939.4|13933.4|13928|13921.8|2334
1593388800000|2020-06-29 00:00:00|13938|13932|13931.5|13925.5|13941.6|13935.6|13927.7|13921.7|3659
1593392400000|2020-06-29 01:00:00|13931.4|13925.4|13927|13924|13934.7|13930.2|13926.2|13921.6|2746
1593396000000|2020-06-29 02:00:00|13926.9|13923.9|13925.9|13922.9|13931.4|13927|13925.4|13920.8|2391
1593399600000|2020-06-29 03:00:00|13926|13923|13943.2|13937.2|13944.9|13938.9|13925.6|13922.2|3148
1593403200000|2020-06-29 04:00:00|13943.1|13937.1|13936.8|13933.8|13947.3|13941.9|13935.5|13931|2822
1593406800000|2020-06-29 05:00:00|13936.7|13933.7|13933.6|13927.6|13938.6|13933.9|13929.6|13925.3|2798
1593410400000|2020-06-29 06:00:00|13933.7|13927.7|13927.9|13924.9|13936|13931.4|13925.5|13921.4|3263
1593414000000|2020-06-29 07:00:00|13927.8|13924.8|13927.3|13924.3|13931.3|13927.5|13925.7|13921.2|3036
1593417600000|2020-06-29 08:00:00|13927.2|13924.2|13923|13920|13929.9|13926|13922.8|13919.5|1835
1593421200000|2020-06-29 09:00:00|13922.9|13919.9|13927.8|13921.8|13932.1|13927|13922.8|13918.9|2516
1593424800000|2020-06-29 10:00:00|13927.7|13921.7|13924|13921|13929.5|13925.5|13921.8|13917.3|2615
1593428400000|2020-06-29 11:00:00|13923.9|13920.9|13927.9|13921.9|13929.8|13925.3|13923|13918.4|2666
1593432000000|2020-06-29 12:00:00|13928|13922|13923.2|13920.2|13932.1|13927.7|13921.6|13918.1|2481
1593435600000|2020-06-29 13:00:00|13923.1|13920.1|13941|13935|13942.2|13936.2|13922|13918.1|3808
1593439200000|2020-06-29 14:00:00|13940.9|13934.9|13946|13940|13951.3|13946.8|13937.7|13933.2|4131
1593442800000|2020-06-29 15:00:00|13945.8|13939.8|13946.5|13943.5|13950.3|13945.7|13942.8|13938.4|3758
1593446400000|2020-06-29 16:00:00|13946.4|13943.4|13952.5|13946.5|13952.8|13947.7|13942.9|13938.4|3851
1593450000000|2020-06-29 17:00:00|13952.3|13946.3|13952.5|13946.5|13954.9|13950.2|13947|13942.7|2342
1593453600000|2020-06-29 18:00:00|13952.4|13946.4|13947.8|13941.8|13953.1|13947.1|13946.7|13941|2272
1593457200000|2020-06-29 19:00:00|13947.9|13941.9|13945|13939|13952.9|13947.5|13944.7|13939|3163
1593460800000|2020-06-29 20:00:00|13945.1|13939.1|13938|13932|13946|13940.8|13936.1|13929.8|1877
1593464400000|2020-06-29 21:00:00|13942.6|13929.2|13949.7|13933.7|13953.9|13938.3|13942.6|13928.8|1287
1593468000000|2020-06-29 22:00:00|13949.4|13933.4|13933.8|13927.8|13951|13938.1|13932.5|13926.2|2683
1593471600000|2020-06-29 23:00:00|13933.7|13927.7|13936.2|13930.2|13938.2|13932.2|13931.8|13925.8|2789
1593475200000|2020-06-30 00:00:00|13936.1|13930.1|13942.3|13936.3|13943.7|13938.8|13932.9|13926.9|2973
1593478800000|2020-06-30 01:00:00|13942.2|13936.2|13933.4|13927.4|13942.5|13936.7|13931.4|13927.1|2401
1593482400000|2020-06-30 02:00:00|13933.3|13927.3|13936.2|13933.2|13939.9|13935.6|13928.9|13924.4|2121
1593486000000|2020-06-30 03:00:00|13937.6|13931.6|13934|13931|13938.5|13933.9|13932.9|13928.3|1531
1593489600000|2020-06-30 04:00:00|13934.1|13931.1|13938.6|13935.6|13941.2|13936.7|13932.7|13928.3|2184
1593493200000|2020-06-30 05:00:00|13938.7|13935.7|13955.5|13949.5|13956.9|13952|13937|13932.7|2626
1593496800000|2020-06-30 06:00:00|13955.6|13949.6|13959.5|13956.5|13966.7|13962.2|13952.7|13948.3|2874
1593500400000|2020-06-30 07:00:00|13959.6|13956.6|13958|13955|13966.4|13962|13956.6|13952.5|3654
1593504000000|2020-06-30 08:00:00|13957.9|13954.9|13962.1|13959.1|13966.6|13962.2|13955.8|13951.6|2820
1593507600000|2020-06-30 09:00:00|13963.6|13957.6|13974.1|13971.1|13978.5|13974|13961.7|13957.2|2465
1593511200000|2020-06-30 10:00:00|13974|13971|13974.7|13968.7|13976.7|13972.3|13969.8|13965.5|2150
1593514800000|2020-06-30 11:00:00|13974.8|13968.8|13977.7|13971.7|13978.8|13973.6|13969.6|13965.2|2446
1593518400000|2020-06-30 12:00:00|13977.8|13971.8|13967.7|13964.7|13979|13974.4|13967.7|13963.5|2628
1593522000000|2020-06-30 13:00:00|13967.9|13964.9|13965.2|13959.2|13971.4|13966.2|13960.7|13956.1|2997
1593525600000|2020-06-30 14:00:00|13965.1|13959.1|13954.1|13948.1|13968.5|13962.5|13951.9|13947.3|4663
1593529200000|2020-06-30 15:00:00|13953.8|13947.8|13945.7|13939.7|13954.2|13949.4|13937.2|13932.1|3583
1593532800000|2020-06-30 16:00:00|13945.8|13939.8|13943.4|13937.4|13947|13941|13938.4|13933.5|3073
1593536400000|2020-06-30 17:00:00|13943.5|13937.5|13943.2|13937.2|13944.6|13938.9|13938.8|13933.7|2927
1593540000000|2020-06-30 18:00:00|13943.1|13937.1|13941|13935|13946.1|13940.1|13936.8|13932.2|2638
1593543600000|2020-06-30 19:00:00|13941.1|13935.1|13938.8|13932.8|13944.2|13938.2|13936.7|13930.7|2934
1593547200000|2020-06-30 20:00:00|13938.7|13932.7|13939|13933|13939.7|13935.1|13937.3|13931.3|1182
1593550800000|2020-06-30 21:00:00|13939.3|13933.3|13940.4|13932.5|13947.4|13934.7|13937.6|13923.9|1237
1593554400000|2020-06-30 22:00:00|13940.9|13933.2|13939|13933|13944.3|13935.1|13938.1|13929.1|1400
1593558000000|2020-06-30 23:00:00|13938.7|13932.7|13940.9|13934.9|13941.4|13936.5|13937.8|13931.8|2744
1593561600000|2020-07-01 00:00:00|13940.8|13934.8|13942.9|13936.9|13949.4|13943.4|13938.3|13932.3|2933
1593565200000|2020-07-01 01:00:00|13943.1|13937.1|13934|13928|13944.6|13938.8|13932|13927.3|2653
1593568800000|2020-07-01 02:00:00|13933.9|13927.9|13934.9|13931.9|13939|13934.3|13930.7|13926|2571
1593572400000|2020-07-01 03:00:00|13936.8|13930.8|13940.3|13937.3|13943.5|13938.9|13929.3|13924.7|2296
1593576000000|2020-07-01 04:00:00|13941.6|13935.6|13946.5|13940.5|13949.5|13945.1|13936.9|13932.4|2158
1593579600000|2020-07-01 05:00:00|13946.4|13940.4|13943.1|13937.1|13949.2|13944.7|13940.5|13935.5|2203
1593583200000|2020-07-01 06:00:00|13943.2|13937.2|13935.2|13932.2|13945.8|13941.3|13934.8|13930.2|2508
1593586800000|2020-07-01 07:00:00|13935.1|13932.1|13931.8|13928.8|13938.5|13934|13930.8|13926.3|1733
1593590400000|2020-07-01 08:00:00|13931.9|13928.9|13934.2|13928.2|13934.5|13930.1|13926.4|13920.4|2827
1593594000000|2020-07-01 09:00:00|13932.7|13929.7|13947.3|13941.3|13947.4|13942.7|13928.2|13923.5|2770
1593597600000|2020-07-01 10:00:00|13947.4|13941.4|13956.8|13950.8|13957.1|13952.4|13941.8|13937.2|2870
1593601200000|2020-07-01 11:00:00|13956.7|13950.7|13958|13952|13966.1|13960.9|13953.7|13949|3449
1593604800000|2020-07-01 12:00:00|13958.2|13952.2|13948.6|13945.6|13960.8|13955.4|13948.3|13943.9|3921
1593608400000|2020-07-01 13:00:00|13950|13944|13945.4|13939.4|13950.8|13946.3|13942.5|13938.1|3267
1593612000000|2020-07-01 14:00:00|13945.7|13939.7|13940.3|13937.3|13946.2|13940.2|13931.4|13926.9|3694
1593615600000|2020-07-01 15:00:00|13940.4|13937.4|13940|13934|13946.1|13940.6|13934.3|13930|3660
1593619200000|2020-07-01 16:00:00|13940.1|13934.1|13940.2|13934.2|13951|13945|13935.2|13930.1|2970
1593622800000|2020-07-01 17:00:00|13940.3|13934.3|13944.9|13938.9|13947|13942.3|13938.1|13933.5|2482
1593626400000|2020-07-01 18:00:00|13945|13939|13945.9|13939.9|13949|13944|13940.8|13935.5|3308
1593630000000|2020-07-01 19:00:00|13946|13940|13941.6|13935.6|13947.4|13941.4|13936.8|13931.6|2840
1593633600000|2020-07-01 20:00:00|13941.7|13935.7|13940|13934|13945|13939.5|13938.6|13932.6|1387
1593637200000|2020-07-01 21:00:00|13943.5|13934.1|13944.3|13933.6|13949.3|13936.2|13941|13928.3|961
1593640800000|2020-07-01 22:00:00|13944.2|13933.8|13942.6|13936.6|13945.1|13938.8|13939|13932.1|1712
1593644400000|2020-07-01 23:00:00|13946.1|13933.5|13942.5|13936.5|13946.7|13940.7|13939.4|13933.5|2112
1593648000000|2020-07-02 00:00:00|13942.4|13936.4|13942.9|13936.9|13949|13943|13937.9|13933.5|2933
1593651600000|2020-07-02 01:00:00|13942.8|13936.8|13940.9|13937.9|13944.7|13939.9|13931.7|13927.8|3327
1593655200000|2020-07-02 02:00:00|13942.4|13936.4|13934.5|13931.5|13943.4|13938.9|13934.5|13930.2|2464
1593658800000|2020-07-02 03:00:00|13934.6|13931.6|13936.8|13933.8|13941.1|13936.6|13934.4|13930.5|1980
1593662400000|2020-07-02 04:00:00|13936.9|13933.9|13932.2|13929.2|13938.4|13934.2|13931.2|13927.4|1303
1593666000000|2020-07-02 05:00:00|13932.1|13929.1|13931.1|13928.1|13936.2|13931.7|13930.8|13926.7|1729
1593669600000|2020-07-02 06:00:00|13931|13928|13930.4|13927.4|13933.6|13929.3|13927.6|13923.2|2371
1593673200000|2020-07-02 07:00:00|13930.5|13927.5|13929.2|13926.2|13937|13932.3|13926.9|13922.4|2965
1593676800000|2020-07-02 08:00:00|13929|13926|13921|13918|13935.5|13931.3|13920.5|13916|2490
1593680400000|2020-07-02 09:00:00|13920.7|13917.7|13928.5|13925.5|13931.1|13927.4|13920.7|13916.1|2125
1593684000000|2020-07-02 10:00:00|13928.6|13925.6|13937.2|13934.2|13939|13934.5|13928|13924|2092
1593687600000|2020-07-02 11:00:00|13937.1|13934.1|13934.4|13931.4|13939.4|13935|13933.8|13929.3|1974
1593691200000|2020-07-02 12:00:00|13934.3|13931.3|13943.5|13937.5|13943.7|13937.7|13928.4|13923.5|4684
1593694800000|2020-07-02 13:00:00|13943.7|13937.7|13935.5|13929.5|13950.9|13945.9|13934.4|13929.4|4101
1593698400000|2020-07-02 14:00:00|13935.4|13929.4|13951.8|13948.8|13957.8|13951.8|13932.4|13927.9|4204
1593702000000|2020-07-02 15:00:00|13951.9|13948.9|13950.6|13947.6|13960.2|13955.6|13946.9|13942.4|3426
1593705600000|2020-07-02 16:00:00|13950.7|13947.7|13955.6|13949.6|13958.3|13953.6|13950.5|13945.6|3330
1593709200000|2020-07-02 17:00:00|13955.5|13949.5|13954.5|13948.5|13956.2|13950.2|13950|13945.4|2541
1593712800000|2020-07-02 18:00:00|13954.3|13948.3|13949.8|13946.8|13957.6|13952.8|13948.9|13944.4|2500
1593716400000|2020-07-02 19:00:00|13951.3|13945.3|13951.4|13945.4|13954.7|13948.7|13949|13943|2490
1593720000000|2020-07-02 20:00:00|13951.3|13945.3|13950.7|13944.7|13952.5|13947.3|13948.2|13942.6|1483
1593723600000|2020-07-02 21:00:00|13950.8|13944.8|13954.7|13945.7|13963.1|13949.6|13949.6|13939.6|1188
1593727200000|2020-07-02 22:00:00|13954.6|13946.3|13950.7|13944.7|13956.7|13949.8|13950.2|13944.2|1651
1593730800000|2020-07-02 23:00:00|13950.9|13944.9|13954.6|13948.6|13954.9|13950.3|13949.1|13944.4|2535
1593734400000|2020-07-03 00:00:00|13954.5|13948.5|13957.9|13951.9|13960.6|13956.1|13948.3|13943.5|3810
1593738000000|2020-07-03 01:00:00|13956.4|13953.4|13954.7|13951.7|13960.8|13956.4|13948.3|13943.9|3466
1593741600000|2020-07-03 02:00:00|13954.6|13951.6|13950|13947|13956.7|13952.1|13947.9|13943.3|2865
1593745200000|2020-07-03 03:00:00|13949.9|13946.9|13947.5|13944.5|13953.4|13949|13947|13943.4|1910
1593748800000|2020-07-03 04:00:00|13947.4|13944.4|13956.8|13950.8|13957.2|13952.4|13947.3|13943.3|2047
1593752400000|2020-07-03 05:00:00|13955.4|13952.4|13954.6|13948.6|13958.8|13954.5|13952.3|13947.9|1956
1593756000000|2020-07-03 06:00:00|13954.5|13948.5|13944.1|13941.1|13955.2|13950.6|13943.2|13938.6|2380
1593759600000|2020-07-03 07:00:00|13945.5|13939.5|13947.4|13941.4|13953.9|13949.7|13942.6|13938.1|3067
1593763200000|2020-07-03 08:00:00|13947.3|13941.3|13944.8|13941.8|13950.2|13945.5|13943|13938.6|2795
1593766800000|2020-07-03 09:00:00|13944.7|13941.7|13947.5|13941.5|13953.1|13948.5|13944.7|13940.3|2538
1593770400000|2020-07-03 10:00:00|13947.4|13941.4|13945.7|13939.7|13954.1|13948.1|13944.2|13939.7|2352
1593774000000|2020-07-03 11:00:00|13945.8|13939.8|13949.8|13943.8|13950.3|13944.7|13943.4|13938.6|2806
1593777600000|2020-07-03 12:00:00|13949.7|13943.7|13948.1|13942.1|13952.3|13947.4|13945|13940.3|2402
1593781200000|2020-07-03 13:00:00|13948|13942|13944.5|13938.5|13948|13943.6|13942.9|13937.9|2346
1593784800000|2020-07-03 14:00:00|13944.6|13938.6|13946.3|13940.3|13948.1|13942.4|13942|13937.3|2246
1593788400000|2020-07-03 15:00:00|13946.2|13940.2|13944.6|13938.6|13946.9|13942.4|13943|13938.3|1133
1593792000000|2020-07-03 16:00:00|13944.5|13938.5|13944.3|13938.3|13946.6|13941.8|13941.8|13937.1|2063
1593795600000|2020-07-03 17:00:00|13944.4|13938.4|13945.2|13939.2|13945.6|13940.9|13942.8|13937.6|912
1593799200000|2020-07-03 18:00:00|13945.1|13939.1|13944.6|13938.6|13945.6|13941|13943.2|13938.2|881
1593802800000|2020-07-03 19:00:00|13944.4|13938.4|13943.3|13937.3|13946.2|13939.9|13941.9|13937.1|1102
1593806400000|2020-07-03 20:00:00|13943.2|13937.2|13955.2|13939.2|13956.3|13945|13942.6|13935.6|1288
1593979200000|2020-07-05 20:00:00|13945.8|13938.8|13946.1|13939.1|13949.1|13940.6|13945.1|13934.1|60
1593982800000|2020-07-05 21:00:00|13945.1|13938.1|13947.5|13940.5|13950|13940.7|13944.9|13936.7|337
1593986400000|2020-07-05 22:00:00|13950.5|13937.1|13942.7|13936.7|13950.6|13941.8|13942|13933.2|1772
1593990000000|2020-07-05 23:00:00|13942.5|13936.5|13942|13936|13944.8|13939.9|13939.4|13934.8|2015
1593993600000|2020-07-06 00:00:00|13942.1|13936.1|13932.2|13929.2|13942.6|13938|13931.8|13927.3|2701
1593997200000|2020-07-06 01:00:00|13932.1|13929.1|13930.7|13927.7|13936.2|13931.1|13925.5|13921|3151
1594000800000|2020-07-06 02:00:00|13930.5|13927.5|13924.1|13921.1|13932.1|13928.1|13923.9|13919.5|2677
1594004400000|2020-07-06 03:00:00|13924|13921|13919.1|13916.1|13929.2|13924.8|13918.5|13914|2280
1594008000000|2020-07-06 04:00:00|13918.8|13915.8|13920|13917|13923.5|13919|13917.5|13913.3|1844
1594011600000|2020-07-06 05:00:00|13920.1|13917.1|13919.9|13916.9|13926.4|13922.5|13918.9|13915.1|2262
1594015200000|2020-07-06 06:00:00|13920|13917|13918.5|13912.5|13925.5|13920.9|13912.5|13908.1|2577
1594018800000|2020-07-06 07:00:00|13918.4|13912.4|13919.2|13916.2|13922.2|13917.3|13911.9|13907.4|3366
1594022400000|2020-07-06 08:00:00|13919.1|13916.1|13931|13928|13942.8|13936.9|13919|13914.6|3066
1594026000000|2020-07-06 09:00:00|13931.1|13928.1|13925|13922|13935.1|13930.4|13923.7|13919.1|2459
1594029600000|2020-07-06 10:00:00|13925.1|13922.1|13926.3|13923.3|13930.6|13926.1|13922.4|13917.8|2135
1594033200000|2020-07-06 11:00:00|13927.8|13921.8|13912.5|13909.5|13928.4|13923.8|13911.9|13907.4|2277
1594036800000|2020-07-06 12:00:00|13912.4|13909.4|13917.2|13911.2|13921.3|13915.3|13911.7|13905.8|2888
1594040400000|2020-07-06 13:00:00|13917.3|13911.3|13918.2|13912.2|13921.3|13915.3|13912.8|13907.5|3184
1594044000000|2020-07-06 14:00:00|13916.9|13910.9|13917.2|13911.2|13926.5|13920.5|13914.1|13908.1|3885
1594047600000|2020-07-06 15:00:00|13917.3|13911.3|13932.6|13929.6|13934.2|13930.3|13916.1|13910.7|2738
1594051200000|2020-07-06 16:00:00|13932.9|13929.9|13930|13927|13935.1|13930.2|13927.3|13922.6|2460
1594054800000|2020-07-06 17:00:00|13931.5|13925.5|13924.8|13921.8|13932.1|13927.5|13923.4|13918.9|2208
1594058400000|2020-07-06 18:00:00|13924.7|13921.7|13923.2|13920.2|13928.6|13924|13922.3|13917.2|1995
1594062000000|2020-07-06 19:00:00|13923.3|13920.3|13923.1|13920.1|13927.6|13922.5|13922.4|13917.4|3121
1594065600000|2020-07-06 20:00:00|13924.7|13918.7|13924.7|13918.7|13926.5|13920.4|13920.4|13915.5|1372
1594069200000|2020-07-06 21:00:00|13930.1|13914.1|13930.6|13914.6|13938.6|13922.6|13925.2|13910.9|2559
1594072800000|2020-07-06 22:00:00|13929.7|13914.8|13924.1|13918.1|13932.9|13920.9|13920.3|13911|2396
1594076400000|2020-07-06 23:00:00|13923.8|13917.8|13921.4|13918.4|13926.3|13920.3|13919.8|13914.2|2418
1594080000000|2020-07-07 00:00:00|13921.3|13918.3|13910.2|13904.2|13928.1|13922.1|13904|13899.4|3820
1594083600000|2020-07-07 01:00:00|13910.1|13904.1|13921.5|13918.5|13927|13922.1|13904.9|13900.7|5142
1594087200000|2020-07-07 02:00:00|13921.6|13918.6|13926.1|13923.1|13930.1|13925.7|13917.7|13913.3|4344
1594090800000|2020-07-07 03:00:00|13926|13923|13925.2|13922.2|13928.1|13923.7|13922.1|13917.6|3081
1594094400000|2020-07-07 04:00:00|13925.3|13922.3|13923.8|13920.8|13929.1|13924.9|13922.6|13918.1|2485
1594098000000|2020-07-07 05:00:00|13923.7|13920.7|13936.9|13930.9|13938.5|13934.1|13921.4|13917.1|3475
1594101600000|2020-07-07 06:00:00|13935.3|13932.3|13941.2|13938.2|13944.5|13940|13929.4|13924.8|2600
1594105200000|2020-07-07 07:00:00|13941|13938|13946.5|13943.5|13952.1|13947.9|13939.5|13935.3|2972
1594108800000|2020-07-07 08:00:00|13946.4|13943.4|13962.4|13959.4|13964.8|13960.3|13945.7|13941.4|2551
1594112400000|2020-07-07 09:00:00|13963.5|13957.5|13963|13960|13974.5|13970.1|13961.4|13957|2547
1594116000000|2020-07-07 10:00:00|13963.2|13960.2|13962.9|13956.9|13967.1|13962.1|13958|13952.2|2876
1594119600000|2020-07-07 11:00:00|13961.3|13958.3|13954|13948|13963.9|13959.3|13949|13944.4|2715
1594123200000|2020-07-07 12:00:00|13952.4|13949.4|13942.8|13939.8|13955.6|13951.1|13941.2|13936.5|2421
1594126800000|2020-07-07 13:00:00|13944.4|13938.4|13945|13939|13947.5|13942.5|13936.1|13931.5|3322
1594130400000|2020-07-07 14:00:00|13944.6|13938.6|13938.2|13932.2|13949.7|13943.7|13934.9|13929.9|4425
1594134000000|2020-07-07 15:00:00|13937.9|13931.9|13934.7|13928.7|13938.7|13934.1|13928.8|13924.1|3451
1594137600000|2020-07-07 16:00:00|13933.2|13930.2|13937.3|13931.3|13940.4|13934.4|13930.2|13924.2|3137
1594141200000|2020-07-07 17:00:00|13937.2|13931.2|13939.7|13933.7|13942.7|13937|13936.6|13930.6|3251
1594144800000|2020-07-07 18:00:00|13939.5|13933.5|13946.7|13940.7|13949.1|13943.9|13936|13931.1|2316
1594148400000|2020-07-07 19:00:00|13946.8|13940.8|13958|13952|13958.1|13952.1|13946.2|13940.2|3094
1594152000000|2020-07-07 20:00:00|13957.9|13951.9|13954.3|13948.3|13958.5|13953.1|13954.2|13948.2|1956
1594155600000|2020-07-07 21:00:00|13954.7|13948.7|13959.4|13944.5|13962.7|13950.3|13950.4|13937.4|2198
1594159200000|2020-07-07 22:00:00|13959.6|13944.1|13956.9|13950.9|13965|13954.4|13953|13941.5|3102
1594162800000|2020-07-07 23:00:00|13957|13951|13957.7|13951.7|13959.6|13954.3|13954.5|13949.6|3014
1594166400000|2020-07-08 00:00:00|13957.5|13951.5|13962.9|13956.9|13967.3|13962.4|13947.3|13942.8|4302
1594170000000|2020-07-08 01:00:00|13963.1|13957.1|13958.9|13955.9|13965.4|13959.4|13946.4|13941.1|4297
1594173600000|2020-07-08 02:00:00|13958.8|13955.8|13951.8|13948.8|13962.4|13958.4|13950.9|13947.1|3689
1594177200000|2020-07-08 03:00:00|13951.9|13948.9|13953.3|13950.3|13957.7|13953|13948.4|13944|2737
1594180800000|2020-07-08 04:00:00|13954.8|13948.8|13958.3|13955.3|13960.4|13956.1|13951.7|13948.5|2024
1594184400000|2020-07-08 05:00:00|13958.4|13955.4|13958.4|13952.4|13962.3|13958|13956.5|13952.2|2718
1594188000000|2020-07-08 06:00:00|13958.2|13952.2|13961.7|13958.7|13969.4|13964.7|13955.8|13952.2|2576
1594191600000|2020-07-08 07:00:00|13961.8|13958.8|13952.4|13949.4|13964.2|13959.9|13949.7|13945|3222
1594195200000|2020-07-08 08:00:00|13952.3|13949.3|13961|13958|13963.1|13958.2|13949.4|13943.4|3021
1594198800000|2020-07-08 09:00:00|13960.9|13957.9|13960.8|13957.8|13966.8|13962.2|13957.1|13952.4|2872
1594202400000|2020-07-08 10:00:00|13960.7|13957.7|13953.4|13947.4|13962.9|13958.4|13951.9|13947.3|2107
1594206000000|2020-07-08 11:00:00|13953.3|13947.3|13948.3|13942.3|13962.1|13956.1|13944.5|13939|2789
1594209600000|2020-07-08 12:00:00|13948.4|13942.4|13955|13949|13962|13956.9|13947.2|13941.2|3210
1594213200000|2020-07-08 13:00:00|13954.9|13948.9|13934.2|13928.2|13955.3|13949.3|13929|13924.2|4132
1594216800000|2020-07-08 14:00:00|13934.1|13928.1|13932.7|13926.7|13936.8|13931.3|13927.3|13922.5|3675
1594220400000|2020-07-08 15:00:00|13932.8|13926.8|13931|13928|13943.7|13939.4|13930.9|13925.7|4133
1594224000000|2020-07-08 16:00:00|13930.9|13927.9|13924.7|13918.7|13934.8|13929.8|13921.2|13916.7|3645
1594227600000|2020-07-08 17:00:00|13924.8|13918.8|13922.7|13919.7|13927.6|13923.2|13918.9|13914.5|2777
1594231200000|2020-07-08 18:00:00|13922.6|13919.6|13919.1|13916.1|13924.7|13920.2|13918.9|13914.3|3686
1594234800000|2020-07-08 19:00:00|13919.2|13916.2|13918.1|13915.1|13922.6|13918.2|13917.1|13912.3|3687
1594238400000|2020-07-08 20:00:00|13918.2|13915.2|13914.8|13908.8|13920.7|13916.3|13914|13908|1347
1594242000000|2020-07-08 21:00:00|13914.9|13908.9|13921.6|13911.1|13927.8|13914.5|13914.4|13907.2|1554
1594245600000|2020-07-08 22:00:00|13921.5|13911.2|13919.4|13913.4|13923.6|13913.5|13916.7|13905.8|1768
1594249200000|2020-07-08 23:00:00|13918.8|13912.8|13913.1|13910.1|13919.2|13914|13912.7|13908|2009
1594252800000|2020-07-09 00:00:00|13914.5|13908.5|13916.1|13913.1|13917.8|13913.3|13904.6|13900.8|3531
1594256400000|2020-07-09 01:00:00|13916.2|13913.2|13912.6|13909.6|13927|13921|13906.8|13902.2|4662
1594260000000|2020-07-09 02:00:00|13912.5|13909.5|13921.2|13918.2|13923.6|13918.6|13908.5|13904|3480
1594263600000|2020-07-09 03:00:00|13921.1|13918.1|13908.2|13902.2|13923.1|13920.1|13906.4|13902|2971
1594267200000|2020-07-09 04:00:00|13906.6|13903.6|13900.9|13897.9|13908.6|13904.2|13897|13892.8|2950
1594270800000|2020-07-09 05:00:00|13901|13898|13908.8|13902.8|13913.3|13908.3|13897.8|13893.7|3503
1594274400000|2020-07-09 06:00:00|13908.9|13902.9|13919.3|13916.3|13920.5|13917.5|13904|13899.5|3112
1594278000000|2020-07-09 07:00:00|13919.4|13916.4|13919.5|13916.5|13927.3|13923.5|13913.8|13909.5|3178
1594281600000|2020-07-09 08:00:00|13919.4|13916.4|13921.7|13918.7|13923.8|13919.3|13913.1|13908.6|2527
1594285200000|2020-07-09 09:00:00|13921.6|13918.6|13924.6|13918.6|13931.3|13926.3|13920|13915.2|2982
1594288800000|2020-07-09 10:00:00|13924.5|13918.5|13922.7|13916.7|13927.6|13921.9|13916|13911.5|2736
1594292400000|2020-07-09 11:00:00|13922.8|13916.8|13911.9|13905.9|13923|13917.4|13907.7|13902.6|2580
1594296000000|2020-07-09 12:00:00|13912|13906|13904|13898|13912.1|13907.5|13899.9|13894.5|3465
1594299600000|2020-07-09 13:00:00|13904.1|13898.1|13904.7|13898.7|13910.8|13905.7|13898.6|13893.3|4515
1594303200000|2020-07-09 14:00:00|13904.8|13898.8|13928.2|13922.2|13931.1|13925.5|13899.9|13895.1|6123
1594306800000|2020-07-09 15:00:00|13928.3|13922.3|13926.7|13920.7|13938.1|13932.1|13922.1|13916.8|5549
1594310400000|2020-07-09 16:00:00|13926.8|13920.8|13930.6|13924.6|13932.8|13927.4|13920|13914.4|5228
1594314000000|2020-07-09 17:00:00|13930.7|13924.7|13930|13924|13932.6|13926.6|13924.6|13919.2|3901
1594317600000|2020-07-09 18:00:00|13930.2|13924.2|13921.9|13918.9|13932.2|13927.8|13921.5|13916.2|3580
1594321200000|2020-07-09 19:00:00|13923.3|13917.3|13926.9|13920.9|13932.5|13926.5|13921.1|13915.1|4404
1594324800000|2020-07-09 20:00:00|13926.8|13920.8|13923.9|13917.9|13929.8|13925.2|13923.7|13917.6|1725
1594328400000|2020-07-09 21:00:00|13923.6|13917.6|13933.3|13917.3|13936.2|13920.6|13923.3|13913.8|1249
1594332000000|2020-07-09 22:00:00|13932.4|13916.4|13924.9|13918.9|13933.8|13920.9|13924|13914.4|2004
1594335600000|2020-07-09 23:00:00|13926|13916.4|13924.1|13918.1|13933.6|13927.6|13923.4|13916.4|1656
1594339200000|2020-07-10 00:00:00|13924|13918|13936.8|13930.8|13945.9|13940|13921.8|13917.2|4545
1594342800000|2020-07-10 01:00:00|13936.7|13930.7|13933.1|13927.1|13940.1|13934.8|13929.5|13925.1|4525
1594346400000|2020-07-10 02:00:00|13932.9|13926.9|13941.8|13938.8|13943.5|13940.3|13929.1|13925.2|3646
1594350000000|2020-07-10 03:00:00|13941.7|13938.7|13937.9|13934.9|13945.1|13941|13936.4|13933.3|2667
1594353600000|2020-07-10 04:00:00|13938|13935|13941|13938|13942.2|13938.3|13935.6|13932.3|2467
1594357200000|2020-07-10 05:00:00|13941.1|13938.1|13947.9|13944.9|13952.3|13948.3|13940.4|13936.9|3146
1594360800000|2020-07-10 06:00:00|13947.8|13944.8|13947|13944|13951.8|13948.4|13942.4|13938.8|2338
1594364400000|2020-07-10 07:00:00|13947.1|13944.1|13935.9|13932.9|13954.2|13949.8|13935.8|13931.3|3340
1594368000000|2020-07-10 08:00:00|13936|13933|13928.6|13925.6|13937.4|13933.2|13925.6|13921.8|2967
1594371600000|2020-07-10 09:00:00|13928.7|13925.7|13917.3|13911.3|13930.4|13925.9|13914.7|13909.9|3561
1594375200000|2020-07-10 10:00:00|13915.9|13912.9|13913.9|13910.9|13918.1|13913.4|13912.4|13907.7|2397
1594378800000|2020-07-10 11:00:00|13915.3|13909.3|13922|13916|13922.9|13918.3|13912.3|13907.6|2114
1594382400000|2020-07-10 12:00:00|13921.9|13915.9|13918.1|13912.1|13930.7|13925.2|13915.9|13910.6|4000
1594386000000|2020-07-10 13:00:00|13918|13912|13913.8|13907.8|13918.1|13912.5|13904.4|13899.2|5217
1594389600000|2020-07-10 14:00:00|13913.7|13907.7|13904.4|13901.4|13918.1|13913.2|13900.2|13895.5|4847
1594393200000|2020-07-10 15:00:00|13906.1|13900.1|13906.6|13903.6|13915|13910.3|13904.6|13900|4058
1594396800000|2020-07-10 16:00:00|13906.7|13903.7|13920.3|13914.3|13927.3|13921.3|13906.7|13901.8|4105
1594400400000|2020-07-10 17:00:00|13920.4|13914.4|13914.3|13908.3|13923.9|13919.4|13912.4|13907.2|2755
1594404000000|2020-07-10 18:00:00|13914.4|13908.4|13914.9|13908.9|13918.6|13913.3|13911.3|13906.6|3076
1594407600000|2020-07-10 19:00:00|13914.8|13908.8|13912.8|13906.8|13916.7|13910.7|13911|13905.7|4277
1594411200000|2020-07-10 20:00:00|13912.9|13906.9|13912.4|13906.4|13916.6|13907.9|13910.4|13896|1775
1594584000000|2020-07-12 20:00:00|13933.1|13911.1|13927.1|13905.1|13933.1|13911.1|13918.7|13896.8|64
1594587600000|2020-07-12 21:00:00|13920.4|13898.4|13928.2|13907.2|13932|13911|13918.2|13898.4|687
1594591200000|2020-07-12 22:00:00|13928.3|13907.3|13910.3|13904.3|13929.3|13908.4|13908.4|13900.9|2726
1594594800000|2020-07-12 23:00:00|13909.2|13903.2|13915.8|13909.8|13916.6|13910.6|13906.2|13900.2|3127
1594598400000|2020-07-13 00:00:00|13915.9|13909.9|13896.6|13890.6|13919.2|13913.2|13894.9|13888.9|3907
1594602000000|2020-07-13 01:00:00|13896.5|13890.5|13894.8|13888.8|13898.8|13892.8|13884.7|13878.7|4598
1594605600000|2020-07-13 02:00:00|13894.6|13888.6|13891.3|13885.3|13895.7|13890.3|13888.5|13884|2687
1594609200000|2020-07-13 03:00:00|13891.4|13885.4|13886.5|13880.5|13892.2|13887.4|13882.6|13878|2444
1594612800000|2020-07-13 04:00:00|13886.4|13880.4|13887.8|13881.8|13888.9|13883.4|13882.9|13878.2|2076
1594616400000|2020-07-13 05:00:00|13887.7|13881.7|13882.2|13876.2|13887.9|13883.2|13876.6|13872.1|2608
1594620000000|2020-07-13 06:00:00|13882.1|13876.1|13889|13883|13890.4|13885.9|13879|13874.2|2591
1594623600000|2020-07-13 07:00:00|13889.1|13883.1|13899.7|13893.7|13905.4|13900.4|13886.6|13882.5|3176
1594627200000|2020-07-13 08:00:00|13899.9|13893.9|13908.4|13905.4|13917|13911.2|13898.4|13893.7|3365
1594630800000|2020-07-13 09:00:00|13908.3|13905.3|13904|13901|13913.6|13907.6|13901.5|13897.1|3169
1594634400000|2020-07-13 10:00:00|13903.9|13900.9|13896.9|13893.9|13905.6|13901.3|13895.6|13891.2|2750
1594638000000|2020-07-13 11:00:00|13897|13894|13894.2|13888.2|13899.2|13894.8|13889.5|13884.9|2750
1594641600000|2020-07-13 12:00:00|13894.3|13888.3|13899.3|13893.3|13901.2|13896.4|13890.8|13886.9|3175
1594645200000|2020-07-13 13:00:00|13897.8|13894.8|13887.5|13881.5|13901|13896.7|13882.6|13878.1|4546
1594648800000|2020-07-13 14:00:00|13887.4|13881.4|13879.6|13873.6|13887.4|13882.7|13875.8|13871.5|3918
1594652400000|2020-07-13 15:00:00|13879.5|13873.5|13880.4|13877.4|13885.9|13881.2|13876.1|13871.6|3547
1594656000000|2020-07-13 16:00:00|13880.5|13877.5|13882.2|13876.2|13884.8|13879.9|13877|13872.5|3059
1594659600000|2020-07-13 17:00:00|13882.1|13876.1|13883.1|13877.1|13885|13880.4|13877.3|13872.8|2591
1594663200000|2020-07-13 18:00:00|13883|13877|13895.5|13889.5|13899.2|13893.9|13881.6|13877|4812
1594666800000|2020-07-13 19:00:00|13895.4|13889.4|13899.7|13893.7|13910.7|13904.7|13895.1|13889.1|6377
1594670400000|2020-07-13 20:00:00|13899.9|13893.9|13907.5|13901.5|13910.2|13903.2|13899.4|13893.4|1679
1594674000000|2020-07-13 21:00:00|13907.3|13900.8|13911.1|13896|13917.3|13900.8|13907.3|13889.5|1514
1594677600000|2020-07-13 22:00:00|13911.4|13897.5|13905.9|13899.9|13916.3|13901.7|13899.4|13890.6|2823
1594681200000|2020-07-13 23:00:00|13906.2|13900.2|13911|13905|13911|13905|13898.7|13893.2|2047
1594684800000|2020-07-14 00:00:00|13910.8|13904.8|13920|13917|13925.6|13919.6|13908.6|13901.9|3468
1594688400000|2020-07-14 01:00:00|13919.7|13916.7|13925.1|13919.1|13928.8|13923.8|13916.1|13911.6|4055
1594692000000|2020-07-14 02:00:00|13923.7|13920.7|13935.3|13929.3|13937|13932.6|13918.8|13914.3|3570
1594695600000|2020-07-14 03:00:00|13935.2|13929.2|13936.7|13930.7|13937.6|13932.9|13927.8|13923.2|2763
1594699200000|2020-07-14 04:00:00|13936.6|13930.6|13932.7|13926.7|13940.3|13935.5|13930.9|13926.1|2076
1594702800000|2020-07-14 05:00:00|13932.8|13926.8|13941.9|13935.9|13942.7|13938.2|13928.6|13924.1|2339
1594706400000|2020-07-14 06:00:00|13940.3|13937.3|13933.9|13930.9|13941.9|13937.4|13930|13925.7|2225
1594710000000|2020-07-14 07:00:00|13934|13931|13944.9|13941.9|13948.1|13943.8|13932.5|13928.5|2465
1594713600000|2020-07-14 08:00:00|13945.2|13942.2|13943.5|13937.5|13948.6|13944.1|13936.7|13932.1|2612
1594717200000|2020-07-14 09:00:00|13943.4|13937.4|13937|13931|13944.8|13940|13933|13928.3|2821
1594720800000|2020-07-14 10:00:00|13937.1|13931.1|13935.5|13929.5|13941.7|13937|13933.9|13928.2|2073
1594724400000|2020-07-14 11:00:00|13935.3|13929.3|13929.7|13923.7|13941.8|13936.6|13928.4|13923|2253
1594728000000|2020-07-14 12:00:00|13929.8|13923.8|13940.3|13934.3|13950.1|13939.5|13927.3|13921.7|3911
1594731600000|2020-07-14 13:00:00|13940.4|13934.4|13938.6|13932.6|13951.4|13945.4|13930.4|13924.4|5620
1594735200000|2020-07-14 14:00:00|13938.7|13932.7|13931.7|13925.7|13942.6|13937.4|13927.4|13922.4|5847
1594738800000|2020-07-14 15:00:00|13931.8|13925.8|13922.6|13916.6|13936.5|13930.5|13919.8|13914.4|4548
1594742400000|2020-07-14 16:00:00|13922.8|13916.8|13922.3|13916.3|13925.8|13920.9|13917.2|13912.7|3971
1594746000000|2020-07-14 17:00:00|13922.2|13916.2|13921.8|13915.8|13925.3|13919.7|13916.9|13912|3054
1594749600000|2020-07-14 18:00:00|13921.7|13915.7|13925.1|13919.1|13925.2|13919.5|13917.4|13911.8|4391
1594753200000|2020-07-14 19:00:00|13925.2|13919.2|13922.9|13916.9|13930.4|13924.4|13921.7|13915.7|4005
1594756800000|2020-07-14 20:00:00|13922.8|13916.8|13924.3|13917.9|13925.3|13918.6|13919.3|13913.3|1478
1594760400000|2020-07-14 21:00:00|13936.2|13915.2|13923.9|13913.9|13940.6|13919.6|13922.5|13908.1|1781
1594764000000|2020-07-14 22:00:00|13924|13915.2|13907.7|13901.7|13931.2|13915.2|13906.4|13900.4|2265
1594767600000|2020-07-14 23:00:00|13907.5|13901.5|13908.4|13905.4|13913|13907.2|13906.7|13900.7|2642
1594771200000|2020-07-15 00:00:00|13909.8|13903.8|13910.2|13904.2|13916.7|13910.7|13896.5|13892.1|3788
1594774800000|2020-07-15 01:00:00|13910.1|13904.1|13908.6|13902.6|13914.8|13910.1|13897.4|13891.4|4062
1594778400000|2020-07-15 02:00:00|13908.5|13902.5|13911.5|13905.5|13916.9|13912.2|13907.2|13902.5|2550
1594782000000|2020-07-15 03:00:00|13911.4|13905.4|13913.5|13910.5|13919.6|13915|13909.9|13905.4|3140
1594785600000|2020-07-15 04:00:00|13913.6|13910.6|13912.9|13909.9|13915.8|13910.8|13909.1|13904.5|2271
1594789200000|2020-07-15 05:00:00|13912.8|13909.8|13907.9|13901.9|13918.8|13914.4|13906|13901.6|2286
1594792800000|2020-07-15 06:00:00|13907.8|13901.8|13908|13905|13910.9|13906.7|13900.9|13896.2|2107
1594796400000|2020-07-15 07:00:00|13907.9|13904.9|13891.2|13885.2|13910.4|13906|13888.6|13884.2|2941
1594800000000|2020-07-15 08:00:00|13891.3|13885.3|13886.7|13883.7|13892.8|13888.1|13882.8|13878.4|2703
1594803600000|2020-07-15 09:00:00|13886.6|13883.6|13896.3|13890.3|13896.6|13891.9|13886.5|13882|2674
1594807200000|2020-07-15 10:00:00|13894.8|13891.8|13885.3|13879.3|13896.5|13892|13884.7|13878.7|2519
1594810800000|2020-07-15 11:00:00|13885.2|13879.2|13883.2|13880.2|13887.8|13883.2|13882.7|13878|2438
1594814400000|2020-07-15 12:00:00|13883.3|13880.3|13881.4|13875.4|13885.3|13880.7|13878.9|13874.3|3120
1594818000000|2020-07-15 13:00:00|13881.3|13875.3|13892.7|13886.7|13893.6|13887.6|13876.7|13872.4|4035
1594821600000|2020-07-15 14:00:00|13892.8|13886.8|13892.8|13886.8|13896.1|13890.1|13884.1|13879.1|5304
1594825200000|2020-07-15 15:00:00|13892.7|13886.7|13902.6|13896.6|13902.9|13898.4|13890.3|13885.6|4662
1594828800000|2020-07-15 16:00:00|13901.4|13898.4|13902|13896|13906.3|13901.3|13900|13895.4|4022
1594832400000|2020-07-15 17:00:00|13902.1|13896.1|13905.8|13899.8|13906.2|13900.2|13900.1|13894.7|2933
1594836000000|2020-07-15 18:00:00|13905.9|13899.9|13902.8|13896.8|13906.2|13900.2|13899.5|13895.1|3400
1594839600000|2020-07-15 19:00:00|13903|13897|13900.2|13894.2|13907.1|13901.1|13897.7|13892.3|4178
1594843200000|2020-07-15 20:00:00|13900.3|13894.3|13895.2|13889.2|13900.3|13894.5|13894.2|13887|1177
1594846800000|2020-07-15 21:00:00|13896.1|13888.6|13896.5|13886.1|13904.8|13888.6|13896.1|13876.3|1435
1594850400000|2020-07-15 22:00:00|13898.3|13883|13898.6|13892.6|13900.3|13892.9|13893.1|13882|2118
1594854000000|2020-07-15 23:00:00|13897.9|13891.9|13896.2|13890.2|13905.3|13898.6|13892.9|13887.5|2392
1594857600000|2020-07-16 00:00:00|13896.3|13890.3|13903.9|13897.9|13905.1|13900.4|13894.4|13889.9|2989
1594861200000|2020-07-16 01:00:00|13903|13900|13906.1|13900.1|13910.4|13906|13898|13893.5|3493
1594864800000|2020-07-16 02:00:00|13905.9|13899.9|13920.1|13917.1|13922.9|13918.2|13900.1|13894.1|3885
1594868400000|2020-07-16 03:00:00|13920|13917|13919.4|13916.4|13923.6|13918.7|13915.5|13910.9|2565
1594872000000|2020-07-16 04:00:00|13920.8|13914.8|13926.4|13920.4|13930.6|13926.2|13919.5|13914.8|2085
1594875600000|2020-07-16 05:00:00|13926.5|13920.5|13929.8|13923.8|13938.9|13934.3|13924.8|13920.3|2929
1594879200000|2020-07-16 06:00:00|13928.5|13925.5|13931|13928|13934.1|13929.1|13923.9|13918.8|2528
1594882800000|2020-07-16 07:00:00|13931.1|13928.1|13926.3|13920.3|13932.7|13928.3|13922.4|13918|2529
1594886400000|2020-07-16 08:00:00|13924.7|13921.7|13933.6|13927.6|13939.5|13934|13918.1|13913.6|2412
1594890000000|2020-07-16 09:00:00|13933.5|13927.5|13938.4|13932.4|13938.7|13933.9|13927.9|13922.5|2153
1594893600000|2020-07-16 10:00:00|13938.3|13932.3|13934.6|13928.6|13939.3|13934.7|13932.8|13928.2|1759
1594897200000|2020-07-16 11:00:00|13934.8|13928.8|13921.8|13915.8|13935.1|13930.5|13921.3|13915.3|2310
1594900800000|2020-07-16 12:00:00|13921.9|13915.9|13927.3|13921.3|13931.1|13924.2|13918.8|13907.5|3803
1594904400000|2020-07-16 13:00:00|13927.6|13921.6|13913.1|13907.1|13931.1|13925.1|13910.1|13905.5|4264
1594908000000|2020-07-16 14:00:00|13913|13907|13895.9|13892.9|13915.7|13909.7|13894.9|13890.6|3937
1594911600000|2020-07-16 15:00:00|13896|13893|13895.9|13892.9|13904.1|13899|13892.9|13888.1|3129
1594915200000|2020-07-16 16:00:00|13897.4|13891.4|13911.4|13905.4|13911.7|13905.7|13893.2|13888.8|3064
1594918800000|2020-07-16 17:00:00|13911.5|13905.5|13923.3|13917.3|13925.7|13919.7|13909.6|13904.1|3316
1594922400000|2020-07-16 18:00:00|13923.7|13917.7|13931.3|13925.3|13931.7|13926.3|13921.9|13916.4|2883
1594926000000|2020-07-16 19:00:00|13931.4|13925.4|13930.9|13924.9|13934.9|13928.9|13926|13920.1|3303
1594929600000|2020-07-16 20:00:00|13930.6|13924.6|13927.2|13921.2|13931.6|13925.6|13926.1|13920.1|1479
1594933200000|2020-07-16 21:00:00|13927|13920.8|13928.8|13912.5|13934.1|13922.7|13924.3|13908.1|1791
1594936800000|2020-07-16 22:00:00|13929.2|13912.3|13925.3|13919.3|13930.9|13922.5|13924.2|13911.3|1760
1594940400000|2020-07-16 23:00:00|13924.9|13918.9|13922.8|13916.8|13928.4|13923|13922.2|13916.2|1953
1594944000000|2020-07-17 00:00:00|13923|13917|13920.5|13914.5|13926.8|13922.2|13915.2|13910.7|3000
1594947600000|2020-07-17 01:00:00|13920.6|13914.6|13927.7|13921.7|13931.2|13925.6|13919.1|13914.1|3114
1594951200000|2020-07-17 02:00:00|13927.6|13921.6|13921.9|13918.9|13929.5|13924.7|13918|13913.5|2830
1594954800000|2020-07-17 03:00:00|13921.8|13918.8|13916|13910|13925.1|13920.4|13913.7|13908.9|2173
1594958400000|2020-07-17 04:00:00|13915.9|13909.9|13915.2|13912.2|13918.5|13913.4|13912.7|13907.9|1801
1594962000000|2020-07-17 05:00:00|13915.1|13912.1|13918.7|13915.7|13921.9|13917.4|13912.8|13908.3|2251
1594965600000|2020-07-17 06:00:00|13918.8|13915.8|13918.6|13915.6|13922.2|13917.4|13914.3|13909.9|2411
1594969200000|2020-07-17 07:00:00|13920.1|13914.1|13918.4|13912.4|13921.2|13916.7|13911.7|13907.2|3257
1594972800000|2020-07-17 08:00:00|13918|13912|13901.9|13895.9|13919.8|13914.9|13901.6|13895.6|2437
1594976400000|2020-07-17 09:00:00|13902|13896|13907.6|13901.6|13908.2|13903.4|13900.1|13895.5|2897
1594980000000|2020-07-17 10:00:00|13907.7|13901.7|13902|13899|13907.8|13903.3|13901.7|13897.1|1954
1594983600000|2020-07-17 11:00:00|13903.4|13897.4|13904.8|13898.8|13905.5|13900.6|13901.9|13897.3|1784
1594987200000|2020-07-17 12:00:00|13904.9|13898.9|13907.7|13901.7|13910.1|13905.3|13901.1|13896.5|3305
1594990800000|2020-07-17 13:00:00|13908.2|13902.2|13903.8|13897.8|13909|13904.2|13901.3|13896.5|4364
1594994400000|2020-07-17 14:00:00|13903.9|13897.9|13905.2|13899.2|13908.5|13902.9|13900.4|13895.4|4241
1594998000000|2020-07-17 15:00:00|13905.3|13899.3|13900.5|13897.5|13906.9|13902.3|13900.2|13895.7|2913
1595001600000|2020-07-17 16:00:00|13900.6|13897.6|13902.7|13896.7|13904.5|13899.9|13898.5|13894.4|2799
1595005200000|2020-07-17 17:00:00|13902.5|13896.5|13900.7|13894.7|13904.9|13900|13898|13893.4|2811
1595008800000|2020-07-17 18:00:00|13900.6|13894.6|13900.8|13894.8|13901.7|13897.1|13897.6|13892.7|2196
1595012400000|2020-07-17 19:00:00|13899.8|13896.8|13901.8|13895.8|13903.4|13898.6|13899.8|13894|2472
1595016000000|2020-07-17 20:00:00|13901.7|13895.7|13904.6|13898.6|13912.8|13899.1|13899.8|13889.7|1666
1595188800000|2020-07-19 20:00:00|13917.7|13896.7|13910|13896.2|13918.5|13899|13905|13895.2|33
1595192400000|2020-07-19 21:00:00|13909.4|13896.6|13915|13894|13919|13903.4|13905.5|13892.3|755
1595196000000|2020-07-19 22:00:00|13917.9|13897.5|13900.3|13894.3|13919.8|13903|13899.8|13892.4|2570
1595199600000|2020-07-19 23:00:00|13902.9|13895|13897.6|13891.6|13902.9|13896.2|13895.6|13891|1678
1595203200000|2020-07-20 00:00:00|13897.4|13891.4|13903.8|13900.8|13911.3|13906|13894.5|13889.9|2114
1595206800000|2020-07-20 01:00:00|13903.7|13900.7|13915.4|13912.4|13921.5|13917.2|13902.2|13897.5|3360
1595210400000|2020-07-20 02:00:00|13915.5|13912.5|13908.9|13905.9|13920.5|13916.2|13905.6|13901.6|2036
1595214000000|2020-07-20 03:00:00|13910.6|13904.6|13912.1|13909.1|13916.6|13912.5|13906.6|13902.2|2023
1595217600000|2020-07-20 04:00:00|13911.8|13908.8|13909.4|13906.4|13916.3|13911.8|13908.8|13904.3|2134
1595221200000|2020-07-20 05:00:00|13909.5|13906.5|13910.2|13907.2|13912.6|13908.1|13905|13900.7|2309
1595224800000|2020-07-20 06:00:00|13910.4|13907.4|13909.4|13906.4|13912.3|13908.1|13903|13898.5|2040
1595228400000|2020-07-20 07:00:00|13909.3|13906.3|13907.5|13901.5|13915.2|13911.1|13905.3|13900.9|2713
1595232000000|2020-07-20 08:00:00|13907.4|13901.4|13908.5|13902.5|13912.4|13908.6|13902.6|13897.9|2568
1595235600000|2020-07-20 09:00:00|13907.1|13904.1|13904.2|13901.2|13908.6|13904.4|13902.3|13897.9|2208
1595239200000|2020-07-20 10:00:00|13904.1|13901.1|13903.8|13900.8|13907.7|13903.4|13899.8|13895.1|2007
1595242800000|2020-07-20 11:00:00|13903.9|13900.9|13898.3|13895.3|13904.4|13900.9|13893|13888.6|2219
1595246400000|2020-07-20 12:00:00|13898.2|13895.2|13909.4|13903.4|13910.1|13905.6|13895.8|13891.3|3315
1595250000000|2020-07-20 13:00:00|13909.5|13903.5|13903.7|13897.7|13910.4|13905|13898.9|13894.1|4308
1595253600000|2020-07-20 14:00:00|13903.8|13897.8|13893.3|13887.3|13906|13901|13890.3|13885.4|3418
1595257200000|2020-07-20 15:00:00|13891.8|13888.8|13888.6|13885.6|13894.6|13890.1|13887.7|13883|2149
1595260800000|2020-07-20 16:00:00|13890|13884|13892.9|13886.9|13895.1|13890|13887.1|13882.6|2596
1595264400000|2020-07-20 17:00:00|13892.8|13886.8|13894.4|13888.4|13894.8|13890.4|13889.1|13884.3|2726
1595268000000|2020-07-20 18:00:00|13894.5|13888.5|13893.8|13887.8|13895.3|13890.8|13891.9|13887|1917
1595271600000|2020-07-20 19:00:00|13893.6|13887.6|13892.6|13886.6|13896.1|13891.6|13891.2|13885.3|2178
1595275200000|2020-07-20 20:00:00|13892.7|13886.7|13892.1|13886.1|13892.8|13887.9|13889.1|13884.2|1302
1595278800000|2020-07-20 21:00:00|13900.2|13884.2|13900.8|13890.3|13910|13894|13896.3|13881|1536
1595282400000|2020-07-20 22:00:00|13900.3|13890.1|13892.7|13886.7|13900.3|13890.3|13891.9|13885.9|1225
1595286000000|2020-07-20 23:00:00|13891.7|13888.7|13888.3|13882.3|13893.4|13888.8|13886.6|13882|1405
1595289600000|2020-07-21 00:00:00|13888.4|13882.4|13892.8|13886.8|13893.1|13889|13881.8|13877.4|2233
1595293200000|2020-07-21 01:00:00|13891.3|13888.3|13891.8|13888.8|13895.9|13891.3|13883.4|13878.9|2952
1595296800000|2020-07-21 02:00:00|13891.7|13888.7|13896|13893|13898.5|13894.5|13888.4|13884.1|2388
1595300400000|2020-07-21 03:00:00|13896.1|13893.1|13904.3|13901.3|13908.9|13904.4|13892.8|13887.5|3165
1595304000000|2020-07-21 04:00:00|13904.4|13901.4|13910.2|13907.2|13916.4|13911.8|13903.4|13898.9|2877
1595307600000|2020-07-21 05:00:00|13910.4|13907.4|13905.6|13899.6|13918.6|13914.1|13904.3|13899.5|2169
1595311200000|2020-07-21 06:00:00|13905.5|13899.5|13904.1|13901.1|13910.4|13906|13901.4|13896.8|2911
1595314800000|2020-07-21 07:00:00|13904.2|13901.2|13907.9|13904.9|13914|13909.5|13898.9|13894.6|3860
1595318400000|2020-07-21 08:00:00|13907.2|13904.2|13900.3|13897.3|13909.8|13906|13897.6|13893.2|3173
1595322000000|2020-07-21 09:00:00|13901|13898|13897|13894|13906.4|13901.8|13894.7|13890.9|2484
1595325600000|2020-07-21 10:00:00|13897.1|13894.1|13893.9|13890.9|13899.9|13895.6|13888.1|13883.8|2785
1595329200000|2020-07-21 11:00:00|13895.8|13889.8|13892.4|13886.4|13897.5|13892.9|13886.8|13882.4|3599
1595332800000|2020-07-21 12:00:00|13891.8|13885.8|13885.8|13882.8|13892.6|13888.2|13882.8|13878.6|4057
1595336400000|2020-07-21 13:00:00|13885.9|13882.9|13879.8|13876.8|13895|13890.7|13877|13872.5|4503
1595340000000|2020-07-21 14:00:00|13879.7|13876.7|13855.6|13849.6|13884.6|13880|13854.6|13848.6|5406
1595343600000|2020-07-21 15:00:00|13855.8|13849.8|13849|13843|13862|13857.3|13847.4|13842.5|3343
1595347200000|2020-07-21 16:00:00|13849.1|13843.1|13839.3|13833.3|13850.2|13844.5|13836.9|13832.3|4376
1595350800000|2020-07-21 17:00:00|13839.4|13833.4|13829.8|13823.8|13842.3|13837.8|13828.7|13823.3|2842
1595354400000|2020-07-21 18:00:00|13829.7|13823.7|13827|13821|13832.3|13827.6|13822.1|13816.3|3275
1595358000000|2020-07-21 19:00:00|13826.9|13820.9|13836.5|13830.5|13840.2|13834.2|13822.8|13816.8|4477
1595361600000|2020-07-21 20:00:00|13836.9|13830.9|13833.1|13827.1|13838.7|13832.7|13831|13825|1646
1595365200000|2020-07-21 21:00:00|13839.5|13823.5|13839.6|13823.6|13843.2|13831.6|13834.5|13818.5|1953
1595368800000|2020-07-21 22:00:00|13839.5|13823.5|13828.8|13822.8|13839.9|13830.5|13827.9|13820.3|1902
1595372400000|2020-07-21 23:00:00|13828.9|13822.9|13833.4|13827.4|13837.8|13831.8|13827.2|13821.2|2399
1595376000000|2020-07-22 00:00:00|13833.2|13827.2|13844|13841|13845.4|13841.2|13826.9|13822.7|2474
1595379600000|2020-07-22 01:00:00|13844.3|13841.3|13837.7|13831.7|13846.1|13841.5|13834.2|13829.7|3681
1595383200000|2020-07-22 02:00:00|13837.8|13831.8|13832|13829|13842.3|13836.9|13829.6|13824.6|2560
1595386800000|2020-07-22 03:00:00|13831.8|13828.8|13836|13830|13838.1|13834|13831.4|13827.4|1403
1595390400000|2020-07-22 04:00:00|13836.1|13830.1|13840|13837|13843.5|13838.7|13832.8|13829.2|1665
1595394000000|2020-07-22 05:00:00|13840.1|13837.1|13834.8|13828.8|13844.2|13839.7|13832.9|13828.5|2011
1595397600000|2020-07-22 06:00:00|13833.2|13830.2|13832.8|13829.8|13842|13837.8|13829|13824.7|2573
1595401200000|2020-07-22 07:00:00|13834.3|13828.3|13859.2|13853.2|13878.7|13872.7|13821.2|13816.3|4795
1595404800000|2020-07-22 08:00:00|13859.1|13853.1|13862.4|13856.4|13872.3|13867.2|13854.8|13848.9|4566
1595408400000|2020-07-22 09:00:00|13862.5|13856.5|13849.1|13846.1|13868.8|13863.7|13847.7|13842.8|3413
1595412000000|2020-07-22 10:00:00|13849.2|13846.2|13843.2|13840.2|13852.8|13848|13837.8|13833.1|3205
1595415600000|2020-07-22 11:00:00|13843.3|13840.3|13834.9|13828.9|13845.9|13841.4|13832.3|13826.7|3169
1595419200000|2020-07-22 12:00:00|13834.4|13828.4|13833.8|13827.8|13838.7|13833|13829.9|13825.4|3845
1595422800000|2020-07-22 13:00:00|13833.7|13827.7|13840.4|13834.4|13853.9|13847.9|13833.7|13827.7|5320
1595426400000|2020-07-22 14:00:00|13840.3|13834.3|13839.6|13833.6|13851.9|13846.8|13837.6|13832.8|5110
1595430000000|2020-07-22 15:00:00|13838.2|13835.2|13841.3|13835.3|13850.8|13846.2|13838.2|13833.6|3414
1595433600000|2020-07-22 16:00:00|13841.2|13835.2|13843.9|13840.9|13848.1|13843.4|13837.5|13831.7|4325
1595437200000|2020-07-22 17:00:00|13843.8|13840.8|13854.1|13851.1|13857.6|13852.9|13841.3|13836.6|3307
1595440800000|2020-07-22 18:00:00|13854|13851|13856.2|13850.2|13860.6|13855.7|13850.6|13845.5|2352
1595444400000|2020-07-22 19:00:00|13856.1|13850.1|13856|13850|13859.7|13854.4|13851.8|13846.9|2450
1595448000000|2020-07-22 20:00:00|13856.1|13850.1|13859.2|13853.2|13861|13855|13856.1|13850.1|1392
1595451600000|2020-07-22 21:00:00|13859.1|13853.1|13856.1|13840.1|13861.5|13853.1|13849.4|13833.9|1942
1595455200000|2020-07-22 22:00:00|13855.4|13839.4|13855.9|13849.9|13862.9|13853.6|13853.5|13839.4|2173
1595458800000|2020-07-22 23:00:00|13857.4|13851.4|13860.9|13854.9|13863.6|13857.8|13854.5|13848.5|2287
1595462400000|2020-07-23 00:00:00|13861.1|13855.1|13860.1|13857.1|13862.6|13858.3|13851|13846.6|3056
1595466000000|2020-07-23 01:00:00|13860|13857|13849.1|13846.1|13864|13859.4|13843.1|13838.7|4451
1595469600000|2020-07-23 02:00:00|13849.2|13846.2|13853.2|13850.2|13855.9|13851.6|13842.9|13838.8|3105
1595473200000|2020-07-23 03:00:00|13853.1|13850.1|13841.1|13838.1|13857.2|13852.5|13839.6|13835.3|2911
1595476800000|2020-07-23 04:00:00|13841|13838|13838.6|13832.6|13846.3|13842.1|13832.2|13828.2|2805
1595480400000|2020-07-23 05:00:00|13838.7|13832.7|13833.6|13827.6|13839.6|13835.4|13831.6|13827.5|2539
1595484000000|2020-07-23 06:00:00|13833.5|13827.5|13831.7|13828.7|13835.4|13831|13825.4|13821.1|2765
1595487600000|2020-07-23 07:00:00|13831.9|13828.9|13836|13833|13845.6|13841.2|13828.8|13824.6|3280
1595491200000|2020-07-23 08:00:00|13835.9|13832.9|13835.9|13832.9|13838.1|13834.2|13827.8|13821.9|2761
1595494800000|2020-07-23 09:00:00|13836|13833|13850.1|13844.1|13850.5|13845.9|13833.3|13828.8|3440
1595498400000|2020-07-23 10:00:00|13849.8|13843.8|13850.4|13844.4|13853.9|13849.4|13845.1|13840.3|3919
1595502000000|2020-07-23 11:00:00|13850.5|13844.5|13857.6|13851.6|13861.6|13857.2|13849|13844.4|3813
1595505600000|2020-07-23 12:00:00|13857.7|13851.7|13876.8|13870.8|13876.8|13872.2|13854.9|13850.4|4232
1595509200000|2020-07-23 13:00:00|13875.4|13872.4|13858.9|13852.9|13877|13872.4|13857.1|13851.5|4932
1595512800000|2020-07-23 14:00:00|13858.8|13852.8|13849.4|13843.4|13862.5|13857.6|13844.2|13838.8|5135
1595516400000|2020-07-23 15:00:00|13849.5|13843.5|13845.1|13839.1|13859.9|13853.9|13840.1|13834.1|4276
1595520000000|2020-07-23 16:00:00|13845|13839|13855.7|13849.7|13857.6|13852.7|13843.1|13838.7|4560
1595523600000|2020-07-23 17:00:00|13855.8|13849.8|13865|13859|13869.9|13865.1|13851.7|13845.7|4298
1595527200000|2020-07-23 18:00:00|13865.3|13859.3|13865.1|13859.1|13874.2|13869.6|13863.4|13858.4|5754
1595530800000|2020-07-23 19:00:00|13865|13859|13864.3|13858.3|13870|13865.2|13860.9|13854.9|5485
1595534400000|2020-07-23 20:00:00|13864.4|13858.4|13863|13857|13868.1|13862.1|13861.3|13850.8|2182
1595538000000|2020-07-23 21:00:00|13863.1|13857.1|13869.4|13860.5|13874.7|13865.2|13861.7|13853.5|1532
1595541600000|2020-07-23 22:00:00|13869|13859.7|13858.6|13852.6|13869.2|13862.1|13857.5|13851.5|1631
1595545200000|2020-07-23 23:00:00|13857.7|13851.7|13860.9|13857.9|13865.5|13859.8|13856.6|13851.7|2178
1595548800000|2020-07-24 00:00:00|13860.8|13857.8|13843.1|13837.1|13865.8|13861.3|13839.5|13835.3|2796
1595552400000|2020-07-24 01:00:00|13843|13837|13847.9|13844.9|13854.2|13849.8|13840.7|13836.3|3416
1595556000000|2020-07-24 02:00:00|13848.2|13845.2|13844.6|13841.6|13853.8|13848.7|13842.8|13838.8|3233
1595559600000|2020-07-24 03:00:00|13846|13840|13853.8|13850.8|13865.6|13860.4|13842.4|13837.8|3336
1595563200000|2020-07-24 04:00:00|13853.6|13850.6|13860.5|13854.5|13867.2|13862.9|13853.6|13849.5|3368
1595566800000|2020-07-24 05:00:00|13860.9|13854.9|13858|13855|13867.9|13864.1|13856.5|13851.8|3745
1595570400000|2020-07-24 06:00:00|13858.1|13855.1|13851.7|13848.7|13859.7|13855.3|13848.9|13844.4|3033
1595574000000|2020-07-24 07:00:00|13852.9|13846.9|13858.7|13852.7|13872.2|13866.8|13852|13846.6|4411
1595577600000|2020-07-24 08:00:00|13858.8|13852.8|13856|13850|13866.5|13861.8|13854.8|13849.2|3485
1595581200000|2020-07-24 09:00:00|13856.1|13850.1|13856.4|13850.4|13862.3|13857.7|13851.8|13847.4|3146
1595584800000|2020-07-24 10:00:00|13854.8|13851.8|13872.1|13866.1|13872.6|13868|13852.7|13847.9|2427
1595588400000|2020-07-24 11:00:00|13872.2|13866.2|13859.5|13853.5|13872.2|13866.3|13859.5|13853.5|2267
1595592000000|2020-07-24 12:00:00|13859.7|13853.7|13858.9|13852.9|13862.3|13856.5|13854|13848|3281
1595595600000|2020-07-24 13:00:00|13858.8|13852.8|13853|13847|13863.6|13857.6|13848.7|13843.4|4448
1595599200000|2020-07-24 14:00:00|13852.7|13846.7|13836.3|13830.3|13852.9|13847.8|13834.9|13828.9|4762
1595602800000|2020-07-24 15:00:00|13836.2|13830.2|13836.6|13830.6|13840.1|13835.1|13833.8|13827.8|3097
1595606400000|2020-07-24 16:00:00|13836.7|13830.7|13830.3|13824.3|13840.2|13834.2|13828.8|13822.9|3289
1595610000000|2020-07-24 17:00:00|13830.4|13824.4|13828.4|13822.4|13835.1|13829.1|13826.8|13821.9|2715
1595613600000|2020-07-24 18:00:00|13828.5|13822.5|13831.8|13825.8|13832.1|13826.6|13824|13819.3|2609
1595617200000|2020-07-24 19:00:00|13831.9|13825.9|13832.1|13826.1|13838.2|13832.2|13830.1|13824.1|3546
1595620800000|2020-07-24 20:00:00|13832|13826|13828.5|13822.5|13832.7|13826.7|13826.3|13817|967
1595793600000|2020-07-26 20:00:00|13844.2|13822.2|13844.2|13822.2|13844.6|13822.6|13843.8|13821.8|5
1595797200000|2020-07-26 21:00:00|13840.4|13820.7|13844.6|13822.6|13852|13830|13839.4|13820.5|567
1595800800000|2020-07-26 22:00:00|13843.3|13823.3|13832.5|13826.5|13844.3|13835.9|13831.9|13818.1|2740
1595804400000|2020-07-26 23:00:00|13833.8|13827.8|13825.4|13819.4|13836.7|13830.7|13819.5|13813.5|2981
1595808000000|2020-07-27 00:00:00|13825.3|13819.3|13813.8|13807.8|13827.5|13822|13808.2|13804|4315
1595811600000|2020-07-27 01:00:00|13813.7|13807.7|13807.9|13801.9|13817.3|13811.3|13805.6|13801.2|3942
1595815200000|2020-07-27 02:00:00|13807.8|13801.8|13798.3|13792.3|13809.3|13805.2|13793.4|13788.8|3502
1595818800000|2020-07-27 03:00:00|13798.2|13792.2|13793|13790|13799.6|13795.2|13787.8|13783.1|3133
1595822400000|2020-07-27 04:00:00|13793.3|13790.3|13798.8|13795.8|13804|13799.8|13791.9|13787.2|2781
1595826000000|2020-07-27 05:00:00|13798.7|13795.7|13804.5|13801.5|13807.7|13803.4|13798.4|13794.3|3429
1595829600000|2020-07-27 06:00:00|13804.2|13801.2|13802.3|13799.3|13806.1|13802|13793.4|13789.1|3036
1595833200000|2020-07-27 07:00:00|13802.4|13799.4|13809.7|13806.7|13816.2|13811.8|13799|13794.5|3952
1595836800000|2020-07-27 08:00:00|13809.6|13806.6|13808.7|13802.7|13811|13806.7|13799|13794.8|3069
1595840400000|2020-07-27 09:00:00|13808.6|13802.6|13796.1|13790.1|13813.3|13808.2|13795.8|13789.8|3269
1595844000000|2020-07-27 10:00:00|13795.7|13789.7|13793.2|13787.2|13800.3|13795.7|13791.8|13785.8|3067
1595847600000|2020-07-27 11:00:00|13793.5|13787.5|13792.4|13786.4|13800.1|13794.2|13791.8|13785.8|2624
1595851200000|2020-07-27 12:00:00|13792.3|13786.3|13798.5|13792.5|13802.1|13796.1|13789.7|13784.9|4677
1595854800000|2020-07-27 13:00:00|13798.6|13792.6|13789.2|13783.2|13806.2|13800.2|13787.6|13782.7|4770
1595858400000|2020-07-27 14:00:00|13789.3|13783.3|13785.3|13779.3|13794.6|13788.6|13783.9|13779.2|4302
1595862000000|2020-07-27 15:00:00|13785.2|13779.2|13796.7|13790.7|13797.1|13792.4|13783.2|13778.3|3915
1595865600000|2020-07-27 16:00:00|13796.6|13790.6|13797.3|13791.3|13798.9|13793.8|13788.8|13782.8|3922
1595869200000|2020-07-27 17:00:00|13797.1|13791.1|13789.7|13786.7|13798.3|13792.3|13789.6|13784.6|2700
1595872800000|2020-07-27 18:00:00|13789.8|13786.8|13791.1|13788.1|13793.2|13790.2|13785.7|13779.7|3014
1595876400000|2020-07-27 19:00:00|13790.8|13787.8|13792.7|13786.7|13797|13792.5|13790.1|13785.5|3392
1595880000000|2020-07-27 20:00:00|13792.9|13786.9|13790.6|13784.6|13794.8|13789.7|13789.4|13782|1390
1595883600000|2020-07-27 21:00:00|13791.6|13785.6|13799.4|13783.4|13803.2|13787.2|13791.6|13779.9|1535
1595887200000|2020-07-27 22:00:00|13800.1|13784.1|13784.4|13778.4|13800.9|13787.5|13784|13777.3|1699
1595890800000|2020-07-27 23:00:00|13785.3|13779.3|13785.1|13779.1|13789.9|13783.9|13781.6|13777.2|3009
1595894400000|2020-07-28 00:00:00|13785|13779|13775.4|13772.4|13786.8|13782.7|13772.7|13768.1|2875
1595898000000|2020-07-28 01:00:00|13775.5|13772.5|13774|13771|13779.1|13774.6|13761.8|13757.2|4108
1595901600000|2020-07-28 02:00:00|13774.2|13771.2|13775.1|13772.1|13775.5|13772.5|13763.8|13760.8|2819
1595905200000|2020-07-28 03:00:00|13774.7|13771.7|13794.6|13791.6|13804.6|13799.9|13773.6|13770.6|5224
1595908800000|2020-07-28 04:00:00|13794.7|13791.7|13792|13789|13802.1|13798|13788.3|13785.3|3365
1595912400000|2020-07-28 05:00:00|13792.1|13789.1|13787.5|13784.5|13802.2|13799|13787.5|13783.8|3320
1595916000000|2020-07-28 06:00:00|13787.4|13784.4|13792.1|13789.1|13797.6|13793.4|13785.8|13781.4|2848
1595919600000|2020-07-28 07:00:00|13792.2|13789.2|13809.1|13806.1|13817.6|13813.3|13790.1|13785.4|3125
1595923200000|2020-07-28 08:00:00|13809.2|13806.2|13803.6|13800.6|13818.8|13814.9|13802.8|13798.3|3009
1595926800000|2020-07-28 09:00:00|13803.7|13800.7|13804.8|13798.8|13811.8|13807.3|13797.5|13793.5|2568
1595930400000|2020-07-28 10:00:00|13804.7|13798.7|13793|13790|13805.9|13802.2|13792.6|13788.8|2364
1595934000000|2020-07-28 11:00:00|13792.9|13789.9|13808.1|13805.1|13810.8|13806.9|13788.5|13783.7|2650
1595937600000|2020-07-28 12:00:00|13808.2|13805.2|13789|13783|13809.3|13805.2|13786.6|13782.3|4288
1595941200000|2020-07-28 13:00:00|13788.9|13782.9|13791.4|13785.4|13794.2|13789.7|13778.6|13774|5149
1595944800000|2020-07-28 14:00:00|13791.3|13785.3|13783.2|13777.2|13795.6|13790.8|13780.4|13774.5|5171
1595948400000|2020-07-28 15:00:00|13783.3|13777.3|13782.6|13776.6|13793.3|13788.5|13780.2|13775.5|4023
1595952000000|2020-07-28 16:00:00|13782.4|13776.4|13786.7|13780.7|13789.5|13784.9|13780.7|13776|3817
1595955600000|2020-07-28 17:00:00|13786.8|13780.8|13784.6|13781.6|13789.4|13784.7|13782.3|13777.7|2535
1595959200000|2020-07-28 18:00:00|13784.7|13781.7|13788.1|13782.1|13793.2|13788.4|13784.1|13779.3|3144
1595962800000|2020-07-28 19:00:00|13788.2|13782.2|13796|13790|13797.7|13791.8|13787.9|13782|4182
1595966400000|2020-07-28 20:00:00|13796.1|13790.1|13793.2|13787.2|13796.7|13790.7|13791.6|13785.9|1528
1595970000000|2020-07-28 21:00:00|13793.6|13787.6|13799.1|13783.1|13801|13787.6|13791|13775|4459
1595973600000|2020-07-28 22:00:00|13798.4|13782.4|13795.2|13789.2|13798.8|13792|13794.3|13780.3|2569
1595977200000|2020-07-28 23:00:00|13795.9|13788.7|13793.1|13790.1|13797.9|13791.9|13788.5|13784|4210
1595980800000|2020-07-29 00:00:00|13793|13790|13785.8|13782.8|13794.6|13791|13779.7|13776.3|4972
1595984400000|2020-07-29 01:00:00|13785.7|13782.7|13783.1|13780.1|13800.3|13795.9|13782.7|13779.5|4708
1595988000000|2020-07-29 02:00:00|13783.2|13780.2|13784.8|13781.8|13789.9|13785.7|13781.6|13777.9|3182
1595991600000|2020-07-29 03:00:00|13784.9|13781.9|13781.8|13778.8|13789|13785.5|13780|13776.6|3149
1595995200000|2020-07-29 04:00:00|13781.9|13778.9|13784.4|13781.4|13786.1|13783.1|13779.1|13775.9|2474
1595998800000|2020-07-29 05:00:00|13784.5|13781.5|13782.1|13779.1|13786.6|13783.1|13778.9|13775.2|2882
1596002400000|2020-07-29 06:00:00|13782.2|13779.2|13768.5|13765.5|13782.9|13779.9|13767.2|13762.7|2606
1596006000000|2020-07-29 07:00:00|13768.6|13765.6|13751.8|13748.8|13769.8|13765.8|13744|13738|3547
1596009600000|2020-07-29 08:00:00|13751.9|13748.9|13748.2|13745.2|13757.4|13753.2|13747.9|13744.9|3647
1596013200000|2020-07-29 09:00:00|13748.1|13745.1|13751|13748|13755.5|13751.1|13747.8|13744.8|2300
1596016800000|2020-07-29 10:00:00|13750.9|13747.9|13758.1|13755.1|13760.9|13756.4|13749|13745.1|2169
1596020400000|2020-07-29 11:00:00|13759.9|13753.9|13770.5|13767.5|13772.2|13767.9|13758.3|13753.8|2651
1596024000000|2020-07-29 12:00:00|13770.4|13767.4|13766.4|13760.4|13774.7|13770.3|13764.6|13760.1|3463
1596027600000|2020-07-29 13:00:00|13765.1|13762.1|13764.9|13758.9|13769.6|13764.4|13758.8|13752.8|4342
1596031200000|2020-07-29 14:00:00|13764.8|13758.8|13758|13752|13768.6|13762.6|13754.7|13750.1|4819
1596034800000|2020-07-29 15:00:00|13758.1|13752.1|13756.8|13750.8|13764.9|13760.2|13749.7|13745.2|3580
1596038400000|2020-07-29 16:00:00|13756.9|13750.9|13751.8|13745.8|13757.9|13752.4|13749.1|13744.5|2786
1596042000000|2020-07-29 17:00:00|13751.6|13745.6|13748.4|13742.6|13754.6|13749.9|13744.7|13737.2|2831
1596045600000|2020-07-29 18:00:00|13753.4|13741.3|13761|13755|13763.7|13757.7|13733.2|13728.3|5298
1596049200000|2020-07-29 19:00:00|13760.8|13754.8|13744.8|13738.8|13770.7|13764.7|13737.5|13731.5|6984
1596052800000|2020-07-29 20:00:00|13744.7|13738.7|13739.8|13733.8|13744.9|13738.9|13738.9|13732.8|1479
1596056400000|2020-07-29 21:00:00|13749.7|13733.7|13746.6|13730.6|13752.9|13737.4|13744.1|13729|2511
1596060000000|2020-07-29 22:00:00|13746.5|13730.5|13740.1|13734.1|13749.3|13735.6|13735.5|13728.4|1675
1596063600000|2020-07-29 23:00:00|13740.2|13734.2|13750.7|13744.7|13751.3|13745.3|13738.9|13732.9|2894
1596067200000|2020-07-30 00:00:00|13750.6|13744.6|13746.8|13740.8|13755.6|13751|13743.2|13738.6|3760
1596070800000|2020-07-30 01:00:00|13746.7|13740.7|13749.9|13743.9|13757.5|13752.9|13741.1|13736.3|4144
1596074400000|2020-07-30 02:00:00|13749.8|13743.8|13755.2|13749.2|13756.9|13752.3|13745.7|13741.2|2582
1596078000000|2020-07-30 03:00:00|13755.1|13749.1|13754.4|13748.4|13756.4|13752|13747.9|13743.2|2246
1596081600000|2020-07-30 04:00:00|13754.3|13748.3|13766.5|13760.5|13767|13761.6|13752|13747.8|2150
1596085200000|2020-07-30 05:00:00|13766.6|13760.6|13769.6|13763.6|13774.1|13768.9|13761.9|13757.4|3732
1596088800000|2020-07-30 06:00:00|13769.5|13763.5|13769.5|13763.5|13777.6|13773.2|13766.7|13761.4|2545
1596092400000|2020-07-30 07:00:00|13769.4|13763.4|13762.5|13756.5|13774.5|13769.7|13761.4|13756.4|2934
1596096000000|2020-07-30 08:00:00|13762.4|13756.4|13761.2|13755.2|13765.4|13760.6|13755.9|13751.4|3404
1596099600000|2020-07-30 09:00:00|13761.4|13755.4|13756.6|13750.6|13770.1|13765.4|13753.5|13749|2759
1596103200000|2020-07-30 10:00:00|13756.5|13750.5|13756.5|13750.5|13760.1|13755.7|13753|13748.5|2310
1596106800000|2020-07-30 11:00:00|13756.4|13750.4|13761.9|13755.9|13763|13758.1|13752.6|13747.5|2310
1596110400000|2020-07-30 12:00:00|13762|13756|13758.4|13752.4|13769|13763.9|13757.3|13751.8|4736
1596114000000|2020-07-30 13:00:00|13758.5|13752.5|13760.4|13754.4|13760.6|13755.5|13746.3|13742|5461
1596117600000|2020-07-30 14:00:00|13760.5|13754.5|13767.7|13761.7|13773.2|13767.2|13757.1|13751.1|6138
1596121200000|2020-07-30 15:00:00|13767.8|13761.8|13762.3|13756.3|13769.6|13765.1|13759.2|13753.6|3206
1596124800000|2020-07-30 16:00:00|13761.9|13755.9|13746.4|13740.4|13762|13757|13743.9|13739.7|3494
1596128400000|2020-07-30 17:00:00|13746.5|13740.5|13738.6|13732.6|13747.3|13741.3|13734.3|13729.5|2803
1596132000000|2020-07-30 18:00:00|13738.5|13732.5|13726.6|13720.6|13739.5|13734.4|13726.5|13720.5|2316
1596135600000|2020-07-30 19:00:00|13726.7|13720.7|13728.8|13725.8|13732.6|13727.5|13726.7|13720.7|1901
1596139200000|2020-07-30 20:00:00|13728.9|13725.9|13725.1|13719.1|13730.8|13725.9|13720.7|13715.9|1464
1596142800000|2020-07-30 21:00:00|13730.5|13719.8|13735.3|13719.8|13741.9|13725.9|13724.3|13712.8|1820
1596146400000|2020-07-30 22:00:00|13736|13721.1|13724.1|13718.1|13736|13726.6|13722.9|13715.7|2573
1596150000000|2020-07-30 23:00:00|13724.5|13718.5|13714.6|13711.6|13725|13719|13710.4|13704.4|4638
1596153600000|2020-07-31 00:00:00|13714.7|13711.7|13715.5|13709.5|13721.1|13715.1|13707.1|13701.3|5377
1596157200000|2020-07-31 01:00:00|13715.3|13709.3|13696.6|13693.6|13718.7|13714|13696.4|13692.2|5114
1596160800000|2020-07-31 02:00:00|13696.5|13693.5|13700.9|13694.9|13702.6|13698.1|13692.2|13686.2|5142
1596164400000|2020-07-31 03:00:00|13701|13695|13701.9|13698.9|13707.8|13702.9|13697.2|13692.5|5060
1596168000000|2020-07-31 04:00:00|13701.8|13698.8|13700.3|13694.3|13706.2|13701.8|13695.3|13690.8|4491
1596171600000|2020-07-31 05:00:00|13700.4|13694.4|13706|13700|13708.6|13703.8|13695.9|13690.3|4325
1596175200000|2020-07-31 06:00:00|13704.5|13701.5|13699.2|13696.2|13709.2|13704.4|13695.5|13691.1|2984
1596178800000|2020-07-31 07:00:00|13698.9|13695.9|13708.1|13702.1|13713.2|13707.2|13697.1|13691.9|4219
1596182400000|2020-07-31 08:00:00|13708.2|13702.2|13714.4|13711.4|13719.3|13714.5|13699.5|13695.1|3531
1596186000000|2020-07-31 09:00:00|13715.6|13709.6|13718.9|13712.9|13725.6|13721.2|13714.3|13709.6|2979
1596189600000|2020-07-31 10:00:00|13719|13713|13717.1|13711.1|13720.2|13715.4|13708.9|13702.9|2775
1596193200000|2020-07-31 11:00:00|13717.2|13711.2|13716.2|13710.2|13727.2|13721.2|13715.5|13709.8|3081
1596196800000|2020-07-31 12:00:00|13716.4|13710.4|13723.1|13717.1|13726.5|13721.3|13712.7|13708|5317
1596200400000|2020-07-31 13:00:00|13722.9|13716.9|13734.7|13728.7|13744|13738.4|13717.9|13711.9|5712
1596204000000|2020-07-31 14:00:00|13734.5|13728.5|13712|13706|13738.8|13732.8|13709|13703.9|6238
1596207600000|2020-07-31 15:00:00|13711.1|13708.1|13733.6|13727.6|13735.4|13731.7|13708.6|13703.9|4824
1596211200000|2020-07-31 16:00:00|13733.7|13727.7|13752.4|13746.4|13763.1|13757.1|13732.9|13726.9|5520
1596214800000|2020-07-31 17:00:00|13752.3|13746.3|13751.2|13745.2|13756.4|13752|13744.6|13739.7|4429
1596218400000|2020-07-31 18:00:00|13751.1|13745.1|13742.6|13739.6|13755.3|13749.8|13742.3|13737.2|3454
1596222000000|2020-07-31 19:00:00|13742.4|13739.4|13741.4|13735.4|13747.7|13743.2|13739.9|13733.9|4014
1596225600000|2020-07-31 20:00:00|13741.2|13735.2|13747.8|13741.8|13754.6|13747.1|13740.7|13734.7|1527
1596398400000|2020-08-02 20:00:00|13752.9|13730.9|13751.4|13729.4|13760.6|13738.6|13751.4|13729.4|78
1596402000000|2020-08-02 21:00:00|13751.8|13729.8|13758.5|13738.4|13760.8|13738.8|13745.6|13729|774
1596405600000|2020-08-02 22:00:00|13759|13737.9|13751.4|13735.4|13759.1|13744.3|13746.5|13729|4282
1596409200000|2020-08-02 23:00:00|13748|13734.2|13749|13746|13756.6|13751.3|13742.4|13732.3|4467
1596412800000|2020-08-03 00:00:00|13748.9|13745.9|13765.3|13762.3|13771.1|13768.1|13743.6|13738.9|5447
1596416400000|2020-08-03 01:00:00|13765|13762|13753|13750|13769.6|13766.2|13752.5|13749.5|5455
1596420000000|2020-08-03 02:00:00|13753.1|13750.1|13755.1|13752.1|13765.4|13762.4|13752.8|13749.8|4951
1596423600000|2020-08-03 03:00:00|13755|13752|13760|13757|13761.6|13758.6|13751.1|13748.1|4700
1596427200000|2020-08-03 04:00:00|13760.1|13757.1|13755.4|13752.4|13762.4|13759.4|13753.2|13750.2|3295
1596430800000|2020-08-03 05:00:00|13755.5|13752.5|13752.1|13749.1|13756.2|13753.2|13750.9|13747.9|3141
1596434400000|2020-08-03 06:00:00|13752.2|13749.2|13767|13764|13770.4|13767.4|13752.1|13749.1|3096
1596438000000|2020-08-03 07:00:00|13766.9|13763.9|13760.1|13757.1|13769.2|13766.2|13757.3|13754.3|3960
1596441600000|2020-08-03 08:00:00|13760.2|13757.2|13748.3|13745.3|13760.7|13757.7|13747.7|13744.7|3406
1596445200000|2020-08-03 09:00:00|13748.2|13745.2|13768.1|13765.1|13770.2|13765.9|13748.2|13745.2|3116
1596448800000|2020-08-03 10:00:00|13768|13765|13775|13772|13780.8|13776.2|13767.4|13764.4|3906
1596452400000|2020-08-03 11:00:00|13774.9|13771.9|13774|13768|13778.7|13774.1|13766.2|13763|3536
1596456000000|2020-08-03 12:00:00|13773.7|13767.7|13782.4|13776.4|13782.4|13777.7|13767.8|13763.1|5083
1596459600000|2020-08-03 13:00:00|13782.3|13776.3|13783.4|13777.4|13790.2|13785.6|13779.6|13775.1|4361
1596463200000|2020-08-03 14:00:00|13782.6|13776.6|13768.1|13765.1|13783.1|13777.1|13767.8|13763.4|5607
1596466800000|2020-08-03 15:00:00|13768|13765|13767.8|13761.8|13773.1|13768.6|13764.3|13760.7|3301
1596470400000|2020-08-03 16:00:00|13768.3|13762.3|13767.9|13761.9|13772.6|13766.6|13760.8|13756.4|2815
1596474000000|2020-08-03 17:00:00|13767.8|13761.8|13763.7|13760.7|13768.5|13763.5|13761.7|13757.4|2565
1596477600000|2020-08-03 18:00:00|13763.8|13760.8|13767.3|13764.3|13771.5|13766.9|13763.3|13757.3|2352
1596481200000|2020-08-03 19:00:00|13767.2|13764.2|13764.9|13758.9|13770.6|13766.2|13763.6|13758.8|2362
1596484800000|2020-08-03 20:00:00|13765|13759|13763.8|13757.8|13765.8|13761.2|13762.3|13756.7|1314
1596488400000|2020-08-03 21:00:00|13765|13756.9|13775.3|13759.3|13783|13767|13765|13755.3|1598
1596492000000|2020-08-03 22:00:00|13777.2|13761.2|13771.9|13765.9|13778.1|13766.4|13766.5|13757.9|2045
1596495600000|2020-08-03 23:00:00|13772.9|13766.9|13767.1|13761.1|13772.9|13766.9|13764.9|13760.1|1365
1596499200000|2020-08-04 00:00:00|13766.9|13760.9|13766.4|13763.4|13774.5|13770.1|13762.8|13758.3|2923
1596502800000|2020-08-04 01:00:00|13766.3|13763.3|13766.3|13763.3|13770.4|13765.1|13760.9|13756.7|2586
1596506400000|2020-08-04 02:00:00|13766.2|13763.2|13754|13751|13768.5|13765.5|13753.8|13750.8|3679
1596510000000|2020-08-04 03:00:00|13754.1|13751.1|13761.9|13758.9|13763.5|13759.4|13752.9|13749.9|3207
1596513600000|2020-08-04 04:00:00|13761.7|13758.7|13755|13752|13762.6|13759.6|13755|13750.5|2949
1596517200000|2020-08-04 05:00:00|13755.1|13752.1|13756.9|13753.9|13764.9|13760.7|13753.8|13750.1|2710
1596520800000|2020-08-04 06:00:00|13756.5|13753.5|13756.6|13750.6|13762|13759|13751.9|13748.7|3571
1596524400000|2020-08-04 07:00:00|13755|13752|13753.7|13747.7|13759.3|13755|13742.7|13738.9|5333
1596528000000|2020-08-04 08:00:00|13754|13748|13751.6|13745.6|13764.5|13759.6|13748.9|13744.5|5058
1596531600000|2020-08-04 09:00:00|13750.1|13747.1|13752.8|13746.8|13753.7|13749.1|13742.8|13738.2|4668
1596535200000|2020-08-04 10:00:00|13751.4|13748.4|13766.2|13760.2|13767.1|13762.6|13750.2|13745.8|4647
1596538800000|2020-08-04 11:00:00|13764.7|13761.7|13770.5|13764.5|13776.2|13771.6|13761.5|13757.1|4986
1596542400000|2020-08-04 12:00:00|13770.6|13764.6|13782.5|13776.5|13784.2|13778.8|13763.2|13758.9|5201
1596546000000|2020-08-04 13:00:00|13782.2|13776.2|13779.1|13773.1|13784.6|13780.3|13776.8|13772.3|4758
1596549600000|2020-08-04 14:00:00|13779|13773|13758.5|13755.5|13779.4|13774.1|13757.5|13753.1|5906
1596553200000|2020-08-04 15:00:00|13758.6|13755.6|13752.5|13749.5|13762.1|13757.3|13749|13744.5|3048
1596556800000|2020-08-04 16:00:00|13752.6|13749.6|13746.2|13743.2|13753.9|13749.6|13746|13742|3006
1596560400000|2020-08-04 17:00:00|13746.3|13743.3|13742.7|13739.7|13747.6|13744.1|13740.6|13736|2239
1596564000000|2020-08-04 18:00:00|13742.8|13739.8|13739.9|13733.9|13746.6|13742.1|13737.8|13733.7|2137
1596567600000|2020-08-04 19:00:00|13740.1|13734.1|13730.1|13727.1|13741.1|13735.4|13729.7|13725.2|2273
1596571200000|2020-08-04 20:00:00|13730|13727|13734.9|13728.9|13736.2|13730.2|13729.9|13725.5|1586
1596574800000|2020-08-04 21:00:00|13743|13727|13743|13729.1|13746.4|13731.7|13735.7|13719.7|1626
1596578400000|2020-08-04 22:00:00|13743.3|13728.9|13734.4|13728.4|13743.3|13734.3|13733.6|13726.6|1832
1596582000000|2020-08-04 23:00:00|13734.3|13728.3|13725.3|13719.3|13737.8|13732.4|13723.7|13717.7|3402
1596585600000|2020-08-05 00:00:00|13724.9|13718.9|13724.9|13721.9|13734|13729.4|13722.9|13718.5|3360
1596589200000|2020-08-05 01:00:00|13724.8|13721.8|13724.3|13718.3|13726.3|13722.7|13716.8|13713.3|3877
1596592800000|2020-08-05 02:00:00|13722.6|13719.6|13714.7|13711.7|13725.7|13721.7|13713.6|13710.4|3217
1596596400000|2020-08-05 03:00:00|13714.5|13711.5|13714.6|13711.6|13720.2|13715.9|13712.7|13709.2|2976
1596600000000|2020-08-05 04:00:00|13714.5|13711.5|13712.7|13706.7|13716|13713|13709.6|13706.3|2128
1596603600000|2020-08-05 05:00:00|13712.6|13706.6|13720|13717|13720|13717|13710.4|13706.5|2866
1596607200000|2020-08-05 06:00:00|13719.9|13716.9|13707.9|13704.9|13723.1|13720.1|13707.7|13704.7|2734
1596610800000|2020-08-05 07:00:00|13708|13705|13707.6|13704.6|13713.5|13709.9|13700.9|13697.9|3934
1596614400000|2020-08-05 08:00:00|13707.7|13704.7|13703.5|13697.5|13715.5|13710.7|13700.7|13696.3|3774
1596618000000|2020-08-05 09:00:00|13703.6|13697.6|13696.6|13690.6|13708.5|13704|13694|13689.2|4146
1596621600000|2020-08-05 10:00:00|13696.8|13690.8|13701.4|13695.4|13702.5|13697.3|13692.2|13687.7|3914
1596625200000|2020-08-05 11:00:00|13701.5|13695.5|13689.3|13686.3|13704.2|13699.5|13688|13682|4566
1596628800000|2020-08-05 12:00:00|13689.2|13686.2|13678.6|13672.6|13695.7|13689.8|13676.5|13672.2|5414
1596632400000|2020-08-05 13:00:00|13678.7|13672.7|13675.6|13669.6|13685.9|13681.2|13673.1|13668.2|5256
1596636000000|2020-08-05 14:00:00|13675.5|13669.5|13685.4|13679.4|13686.5|13681.7|13671.6|13667.1|4934
1596639600000|2020-08-05 15:00:00|13685.1|13679.1|13679.2|13676.2|13685.8|13680.3|13676|13671.3|3399
1596643200000|2020-08-05 16:00:00|13679.1|13676.1|13694.4|13688.4|13696.4|13691.6|13677.8|13673|3029
1596646800000|2020-08-05 17:00:00|13694.2|13688.2|13698.5|13695.5|13702.5|13698.1|13690.5|13686.1|2935
1596650400000|2020-08-05 18:00:00|13698.4|13695.4|13699.9|13696.9|13703.3|13698.4|13696|13692.2|1980
1596654000000|2020-08-05 19:00:00|13699.8|13696.8|13705.3|13699.3|13705.4|13700.3|13698.4|13693.6|2140
1596657600000|2020-08-05 20:00:00|13705.4|13699.4|13701.3|13695.3|13706.1|13700.9|13700.2|13694.2|1267
1596661200000|2020-08-05 21:00:00|13703.1|13688.6|13702.4|13686.8|13705.8|13690.2|13693.7|13681.9|1497
1596664800000|2020-08-05 22:00:00|13702.2|13686.2|13695.6|13688|13704.2|13698|13689.1|13682.7|1633
1596668400000|2020-08-05 23:00:00|13696.2|13687.6|13697.3|13691.3|13698.2|13692.2|13694.5|13687.6|4064
1596672000000|2020-08-06 00:00:00|13697.1|13691.1|13688.2|13685.2|13698|13692.9|13683.4|13679.2|5229
1596675600000|2020-08-06 01:00:00|13688.5|13685.5|13694.7|13688.7|13697.3|13692|13682.8|13678.5|4237
1596679200000|2020-08-06 02:00:00|13694.8|13688.8|13707.3|13704.3|13708.8|13704.4|13691.9|13688.2|4405
1596682800000|2020-08-06 03:00:00|13707.4|13704.4|13697.9|13694.9|13707.4|13704.4|13696.3|13691.8|3113
1596686400000|2020-08-06 04:00:00|13697.2|13694.2|13693|13690|13698.9|13694.5|13691.6|13687|3245
1596690000000|2020-08-06 05:00:00|13693.1|13690.1|13694.8|13688.8|13699.3|13694.8|13690|13686.6|2932
1596693600000|2020-08-06 06:00:00|13694.7|13688.7|13692|13689|13699|13694.6|13680.8|13676.4|4654
1596697200000|2020-08-06 07:00:00|13692.1|13689.1|13710.2|13704.2|13712.5|13708|13691.6|13687|5396
1596700800000|2020-08-06 08:00:00|13708.9|13705.9|13708.2|13705.2|13713.5|13709.1|13705|13701.3|3995
1596704400000|2020-08-06 09:00:00|13708.1|13705.1|13703.4|13700.4|13712.8|13708.1|13700.1|13695.2|3910
1596708000000|2020-08-06 10:00:00|13703.6|13700.6|13713.3|13707.3|13715.2|13710.5|13699.7|13694.7|3944
1596711600000|2020-08-06 11:00:00|13713|13707|13710.3|13704.3|13718.1|13712.1|13707.9|13703.3|4597
1596715200000|2020-08-06 12:00:00|13709.5|13703.5|13704.4|13698.4|13715.2|13710.3|13699.6|13694|4531
1596718800000|2020-08-06 13:00:00|13702.9|13699.9|13693.5|13687.5|13709.1|13704.5|13685.8|13681.6|4901
1596722400000|2020-08-06 14:00:00|13693.7|13687.7|13700.4|13694.4|13712.6|13707.7|13692.3|13686.3|5865
1596726000000|2020-08-06 15:00:00|13700.5|13694.5|13696.7|13690.7|13708.7|13703|13696.5|13690.5|3729
1596729600000|2020-08-06 16:00:00|13696.5|13690.5|13690.1|13684.1|13697.8|13691.8|13685.8|13681.1|4694
1596733200000|2020-08-06 17:00:00|13690|13684|13694.9|13688.9|13695.9|13691.2|13687.2|13682.2|3510
1596736800000|2020-08-06 18:00:00|13694.8|13688.8|13694.3|13688.3|13698.3|13692.8|13692.5|13687.3|2951
1596740400000|2020-08-06 19:00:00|13694.4|13688.4|13691.2|13685.2|13699.2|13693.2|13691.1|13685.1|3085
1596744000000|2020-08-06 20:00:00|13691|13685|13691|13685|13693.5|13687.5|13690|13682.8|1528
1596747600000|2020-08-06 21:00:00|13696.8|13685.5|13702.1|13686.1|13709.3|13694.5|13694.2|13682.9|1560
1596751200000|2020-08-06 22:00:00|13701.7|13685.7|13692.7|13686.6|13704.6|13690.8|13690|13684|1909
1596754800000|2020-08-06 23:00:00|13693.2|13687.2|13695.3|13689.3|13696.6|13690.6|13689.9|13683.9|4796
1596758400000|2020-08-07 00:00:00|13695.4|13689.4|13690.3|13687.3|13698.7|13692.7|13687.6|13683.2|4888
1596762000000|2020-08-07 01:00:00|13690.4|13687.4|13696.2|13693.2|13709.6|13705.2|13689.9|13686|4328
1596765600000|2020-08-07 02:00:00|13696.5|13693.5|13716.3|13713.3|13719.6|13714.6|13694.4|13690.2|4940
1596769200000|2020-08-07 03:00:00|13716.2|13713.2|13726.1|13720.1|13726.9|13722.8|13710.9|13706.7|4753
1596772800000|2020-08-07 04:00:00|13725.9|13719.9|13713.3|13710.3|13734.6|13728.6|13713.2|13708.9|4383
1596776400000|2020-08-07 05:00:00|13713.4|13710.4|13712.5|13709.5|13723.3|13718.8|13709.6|13705.8|3997
1596780000000|2020-08-07 06:00:00|13712.6|13709.6|13711.1|13708.1|13713.8|13709.6|13703.9|13699.8|3342
1596783600000|2020-08-07 07:00:00|13711|13708|13706.6|13700.6|13712.2|13708.2|13702.9|13698.6|3567
1596787200000|2020-08-07 08:00:00|13706.5|13700.5|13710|13704|13719.3|13714.7|13705|13700.5|4522
1596790800000|2020-08-07 09:00:00|13708.5|13705.5|13715.7|13709.7|13720.2|13714.9|13705.3|13700.8|4058
1596794400000|2020-08-07 10:00:00|13715.8|13709.8|13712.1|13706.1|13717.8|13712.5|13710.6|13705.9|3575
1596798000000|2020-08-07 11:00:00|13711.9|13705.9|13713.3|13707.3|13716.6|13712|13708.3|13703.7|3304
1596801600000|2020-08-07 12:00:00|13713.4|13707.4|13708.2|13705.2|13719.3|13713.3|13702.2|13696.9|5389
1596805200000|2020-08-07 13:00:00|13708.1|13705.1|13727.9|13721.9|13735.2|13729.2|13707.4|13702.4|4206
1596808800000|2020-08-07 14:00:00|13728|13722|13728.5|13722.5|13741.3|13736.4|13726.7|13720.9|6630
1596812400000|2020-08-07 15:00:00|13728.8|13722.8|13733.3|13727.3|13734.2|13728.3|13724.4|13718.4|3952
1596816000000|2020-08-07 16:00:00|13733.2|13727.2|13736.3|13730.3|13736.7|13730.7|13727.4|13722.2|3369
1596819600000|2020-08-07 17:00:00|13736.4|13730.4|13730.4|13724.4|13740.6|13734.8|13730|13724|3534
1596823200000|2020-08-07 18:00:00|13730.6|13724.6|13732|13726|13732.2|13727.2|13726.7|13720.7|2781
1596826800000|2020-08-07 19:00:00|13732.1|13726.1|13729.9|13723.9|13734.1|13728.1|13729.2|13723.2|2374
1596830400000|2020-08-07 20:00:00|13730|13724|13729.1|13723.1|13731.8|13725.8|13728.1|13722.1|1402
1597003200000|2020-08-09 20:00:00|13739.5|13718.2|13737.7|13720.5|13740.3|13720.5|13736|13717.8|91
1597006800000|2020-08-09 21:00:00|13738.8|13718.2|13740|13719|13740.8|13725.3|13731.9|13717.8|753
1597010400000|2020-08-09 22:00:00|13740.2|13719.8|13734.8|13728.2|13741.5|13729.7|13729.7|13717|3216
1597014000000|2020-08-09 23:00:00|13736.8|13726.4|13731.4|13725.4|13736.8|13730|13729.8|13723.8|6676
1597017600000|2020-08-10 00:00:00|13731.5|13725.5|13723.9|13720.9|13732.1|13727.3|13721.5|13717|3408
1597021200000|2020-08-10 01:00:00|13724.3|13721.3|13728.7|13725.7|13733.8|13729|13722.3|13717.5|3518
1597024800000|2020-08-10 02:00:00|13728.6|13725.6|13727.1|13724.1|13732.7|13728.4|13723.1|13718.7|3424
1597028400000|2020-08-10 03:00:00|13728.7|13722.7|13725.5|13722.5|13733.1|13728.3|13725|13721.1|2772
1597032000000|2020-08-10 04:00:00|13725.6|13722.6|13730.5|13724.5|13731.3|13726.8|13724.8|13720.6|2565
1597035600000|2020-08-10 05:00:00|13730.4|13724.4|13724.7|13721.7|13731.5|13726.8|13723.9|13719.6|1709
1597039200000|2020-08-10 06:00:00|13724.9|13721.9|13739.1|13736.1|13741|13737|13722|13717.5|3296
1597042800000|2020-08-10 07:00:00|13739|13736|13738|13735|13741.5|13737.3|13734.6|13729.8|4474
1597046400000|2020-08-10 08:00:00|13737.9|13734.9|13735.1|13729.1|13746.5|13740.5|13732.3|13728.1|3930
1597050000000|2020-08-10 09:00:00|13734.9|13728.9|13739.6|13736.6|13742.6|13738|13732.5|13727.7|4127
1597053600000|2020-08-10 10:00:00|13739.5|13736.5|13745.5|13739.5|13746.4|13741.9|13734.2|13729.5|3365
1597057200000|2020-08-10 11:00:00|13745.6|13739.6|13744.8|13741.8|13749.7|13744.3|13742.1|13737|3140
1597060800000|2020-08-10 12:00:00|13744.9|13741.9|13734.3|13728.3|13746.9|13742.4|13730|13725.5|3645
1597064400000|2020-08-10 13:00:00|13732.6|13729.6|13721.6|13715.6|13734.1|13729.6|13718.8|13714.2|4391
1597068000000|2020-08-10 14:00:00|13721.5|13715.5|13735.7|13729.7|13736.6|13732|13719.7|13715|4593
1597071600000|2020-08-10 15:00:00|13735.8|13729.8|13732.9|13726.9|13738.8|13733.2|13731|13725.5|3193
1597075200000|2020-08-10 16:00:00|13733|13727|13731.8|13725.8|13739.3|13734.8|13729|13724.3|2446
1597078800000|2020-08-10 17:00:00|13731.7|13725.7|13735.3|13729.3|13736.7|13731.1|13730.4|13725.6|2343
1597082400000|2020-08-10 18:00:00|13735.4|13729.4|13739.9|13733.9|13741.7|13736.5|13734|13728.4|3079
1597086000000|2020-08-10 19:00:00|13739.8|13733.8|13740.4|13734.4|13743|13737.6|13739|13733.6|2744
1597089600000|2020-08-10 20:00:00|13740.8|13734.8|13741.5|13735.5|13746.5|13737.9|13740.4|13734.3|1463
1597093200000|2020-08-10 21:00:00|13743.4|13729.2|13742.1|13723.6|13747.8|13729.2|13736.1|13716.6|2031
1597096800000|2020-08-10 22:00:00|13743|13724.8|13740.1|13734|13745.5|13736.6|13734.1|13723.9|2775
1597100400000|2020-08-10 23:00:00|13740.4|13731.9|13741.1|13735.1|13742.6|13738.2|13738.5|13731.9|3160
1597104000000|2020-08-11 00:00:00|13741.3|13735.3|13755.5|13749.5|13756.8|13752.1|13738.5|13732.5|4158
1597107600000|2020-08-11 01:00:00|13754.1|13751.1|13730.5|13727.5|13757.5|13752.8|13727|13722.5|3299
1597111200000|2020-08-11 02:00:00|13730.7|13727.7|13737.2|13731.2|13737.2|13732.7|13727.6|13723.3|3215
1597114800000|2020-08-11 03:00:00|13737.1|13731.1|13726.1|13723.1|13737.5|13732.9|13725.7|13721.4|2466
1597118400000|2020-08-11 04:00:00|13726.2|13723.2|13724.9|13721.9|13730.3|13725.8|13723.8|13719.6|2074
1597122000000|2020-08-11 05:00:00|13725|13722|13729.4|13723.4|13733.5|13729|13722.3|13717.7|2566
1597125600000|2020-08-11 06:00:00|13727.8|13724.8|13739.2|13736.2|13744|13739.7|13724|13719.6|4159
1597129200000|2020-08-11 07:00:00|13739.1|13736.1|13729.2|13726.2|13743.5|13739.3|13728.6|13725.5|3936
1597132800000|2020-08-11 08:00:00|13729.1|13726.1|13725.2|13722.2|13734.1|13729.6|13723.2|13718.6|4163
1597136400000|2020-08-11 09:00:00|13725.3|13722.3|13716.8|13710.8|13726.8|13722.3|13713.8|13709.4|3877
1597140000000|2020-08-11 10:00:00|13716.5|13710.5|13716.6|13710.6|13717.8|13712.6|13708.9|13704.6|3540
1597143600000|2020-08-11 11:00:00|13715.2|13712.2|13713|13707|13719.6|13715.2|13706.7|13702.2|3708
1597147200000|2020-08-11 12:00:00|13712.9|13706.9|13704.7|13701.7|13714.4|13709.7|13704.4|13699.4|4520
1597150800000|2020-08-11 13:00:00|13704.9|13701.9|13720.2|13714.2|13720.6|13714.7|13703.9|13699.8|5875
1597154400000|2020-08-11 14:00:00|13720.4|13714.4|13722.1|13719.1|13728|13722|13712.3|13707.2|4727
1597158000000|2020-08-11 15:00:00|13722|13719|13728.3|13722.3|13731.7|13727.3|13719.7|13715.1|3553
1597161600000|2020-08-11 16:00:00|13726.9|13723.9|13720.5|13714.5|13729|13723.9|13715.6|13711|2594
1597165200000|2020-08-11 17:00:00|13720.2|13714.2|13725.3|13719.3|13728.4|13723.7|13718.7|13714|3041
1597168800000|2020-08-11 18:00:00|13725.2|13719.2|13728.6|13722.6|13732.7|13728.2|13721.7|13716.7|2767
1597172400000|2020-08-11 19:00:00|13728.8|13722.8|13736.1|13733.1|13739.9|13734.7|13728.7|13722.7|2748
1597176000000|2020-08-11 20:00:00|13737.8|13731.8|13736.8|13730.8|13741.3|13736.4|13731.8|13725.8|1881
1597179600000|2020-08-11 21:00:00|13737.3|13730.7|13732.8|13719.3|13738.7|13730.8|13730.2|13717|1652
1597183200000|2020-08-11 22:00:00|13734.5|13718.5|13730.2|13724.2|13738.2|13725.1|13727.6|13718.5|1401
1597186800000|2020-08-11 23:00:00|13729.7|13723.7|13740.1|13734.1|13740.5|13734.8|13729.7|13723.7|2840
1597190400000|2020-08-12 00:00:00|13740|13734|13740.8|13737.8|13748.3|13744.3|13732.1|13728.6|4312
1597194000000|2020-08-12 01:00:00|13741|13738|13746.7|13743.7|13751.4|13747.1|13735.3|13731|5071
1597197600000|2020-08-12 02:00:00|13746.2|13743.2|13748.4|13745.4|13758.6|13754.2|13743.9|13739.5|5019
1597201200000|2020-08-12 03:00:00|13748.5|13745.5|13750.9|13747.9|13755.2|13750.8|13745.6|13741.4|4246
1597204800000|2020-08-12 04:00:00|13751|13748|13750.1|13747.1|13756.1|13752.5|13748.9|13744.6|3642
1597208400000|2020-08-12 05:00:00|13750|13747|13745.2|13742.2|13756.5|13752|13744.1|13740.4|4012
1597212000000|2020-08-12 06:00:00|13745.1|13742.1|13743|13740|13747.7|13744.1|13737|13734|3507
1597215600000|2020-08-12 07:00:00|13742.8|13739.8|13741.1|13738.1|13747.9|13744|13739|13735.5|3974
1597219200000|2020-08-12 08:00:00|13741|13738|13740.7|13734.7|13743.8|13740.2|13735.7|13731.4|3292
1597222800000|2020-08-12 09:00:00|13739.3|13736.3|13735.5|13732.5|13742.5|13738.1|13733.5|13729.4|3334
1597226400000|2020-08-12 10:00:00|13735.4|13732.4|13735.2|13729.2|13738.3|13734.1|13732.7|13728.9|2685
1597230000000|2020-08-12 11:00:00|13735.3|13729.3|13739.2|13733.2|13744.5|13740.1|13733.3|13728.7|3470
1597233600000|2020-08-12 12:00:00|13738.8|13732.8|13729|13723|13742.1|13737.5|13725.8|13721.3|3862
1597237200000|2020-08-12 13:00:00|13727.4|13724.4|13728.3|13722.3|13728.9|13724.5|13718.7|13714.2|4754
1597240800000|2020-08-12 14:00:00|13728.4|13722.4|13717.5|13711.5|13731.5|13727|13716|13711.4|5236
1597244400000|2020-08-12 15:00:00|13715.9|13712.9|13718.5|13712.5|13722.3|13717.6|13715.7|13711|3193
1597248000000|2020-08-12 16:00:00|13718.6|13712.6|13716.6|13713.6|13720|13715.4|13715.5|13711|2115
1597251600000|2020-08-12 17:00:00|13718.2|13712.2|13719.5|13713.5|13723.4|13718.8|13715.2|13710.9|2357
1597255200000|2020-08-12 18:00:00|13719.4|13713.4|13722.3|13719.3|13724|13719.3|13717.2|13712.8|2350
1597258800000|2020-08-12 19:00:00|13722.2|13719.2|13726|13720|13727.4|13722.7|13719.7|13715|3154
1597262400000|2020-08-12 20:00:00|13725.8|13719.8|13724.3|13718.3|13726.1|13721.2|13721.2|13715.9|1553
1597266000000|2020-08-12 21:00:00|13724.4|13718.4|13726.2|13713.6|13728.3|13718.6|13721.7|13710.4|1356
1597269600000|2020-08-12 22:00:00|13726.3|13713.4|13721.7|13715.7|13728|13719.7|13719.5|13711.7|2456
1597273200000|2020-08-12 23:00:00|13721.9|13715.9|13719.9|13713.9|13724.4|13718.4|13718.5|13713.2|3270
1597276800000|2020-08-13 00:00:00|13720|13714|13713.6|13710.6|13723.3|13718.7|13711.4|13707.5|3524
1597280400000|2020-08-13 01:00:00|13713.8|13710.8|13714.3|13711.3|13720.4|13716|13708.3|13704.1|4829
1597284000000|2020-08-13 02:00:00|13714.2|13711.2|13712|13709|13719.8|13715.7|13710.3|13705.8|3571
1597287600000|2020-08-13 03:00:00|13712.1|13709.1|13714.8|13711.8|13716|13711.8|13708.9|13704.5|3439
1597291200000|2020-08-13 04:00:00|13714.7|13711.7|13723.2|13720.2|13725.2|13721.3|13713.7|13710.2|2548
1597294800000|2020-08-13 05:00:00|13723.1|13720.1|13717.9|13711.9|13726.1|13721.8|13714.2|13711.1|3600
1597298400000|2020-08-13 06:00:00|13717.7|13711.7|13712.8|13709.8|13719.2|13714.8|13710|13705.5|3398
1597302000000|2020-08-13 07:00:00|13713|13710|13715.8|13709.8|13719.4|13714.8|13710.4|13705.8|3863
1597305600000|2020-08-13 08:00:00|13714.2|13711.2|13713.3|13707.3|13720.6|13716.1|13710.2|13706|4103
1597309200000|2020-08-13 09:00:00|13712|13709|13721.8|13715.8|13723.2|13718.8|13711.8|13707.4|3136
1597312800000|2020-08-13 10:00:00|13721.6|13715.6|13710.5|13707.5|13721.8|13715.8|13709.1|13704.6|3162
1597316400000|2020-08-13 11:00:00|13710.6|13707.6|13718.5|13712.5|13720.2|13716|13709|13704.5|2686
1597320000000|2020-08-13 12:00:00|13718.6|13712.6|13715.8|13709.8|13722.7|13717.5|13713.9|13709.2|3665
1597323600000|2020-08-13 13:00:00|13716|13710|13714.5|13708.5|13723.7|13719|13712|13707.7|3507
1597327200000|2020-08-13 14:00:00|13713.1|13710.1|13715.5|13709.5|13721.7|13717.5|13708.6|13704.1|4191
1597330800000|2020-08-13 15:00:00|13714.2|13711.2|13723.1|13717.1|13725.4|13720.7|13712.9|13708.3|2842
1597334400000|2020-08-13 16:00:00|13723.2|13717.2|13720.9|13714.9|13723.6|13718.8|13717.9|13712.4|2261
1597338000000|2020-08-13 17:00:00|13720.8|13714.8|13726.2|13720.2|13728.4|13723.8|13718.7|13713.4|2177
1597341600000|2020-08-13 18:00:00|13726.1|13720.1|13735.8|13729.8|13740.5|13734.5|13724.3|13719.6|3332
1597345200000|2020-08-13 19:00:00|13735.6|13729.6|13733.9|13727.9|13739.5|13733.5|13733.2|13727.2|3047
1597348800000|2020-08-13 20:00:00|13734|13728|13731.4|13725.4|13734.4|13728.4|13728.8|13722.8|1683
1597352400000|2020-08-13 21:00:00|13731.6|13724.5|13730.4|13714.4|13738.3|13726.5|13726.9|13713.3|1656
1597356000000|2020-08-13 22:00:00|13730.5|13714.5|13731.7|13725.7|13739.7|13733.5|13724|13714.5|2044
1597359600000|2020-08-13 23:00:00|13731.3|13725.3|13731.4|13725.4|13733.5|13729|13725.2|13720.7|2868
1597363200000|2020-08-14 00:00:00|13731.5|13725.5|13733.7|13730.7|13738.6|13733.9|13727.9|13723.3|4525
1597366800000|2020-08-14 01:00:00|13733.8|13730.8|13733.5|13727.5|13744.5|13740.1|13730.2|13726|3373
1597370400000|2020-08-14 02:00:00|13733.6|13727.6|13732.9|13729.9|13739.1|13734.5|13731.8|13727.3|3467
1597374000000|2020-08-14 03:00:00|13733|13730|13733.3|13730.3|13739.2|13734.9|13732|13728.1|2299
1597377600000|2020-08-14 04:00:00|13733.2|13730.2|13728.8|13725.8|13734.6|13730.9|13725.2|13721|1958
1597381200000|2020-08-14 05:00:00|13728.9|13725.9|13720.2|13717.2|13729.6|13726.6|13717.3|13713.6|2771
1597384800000|2020-08-14 06:00:00|13720.3|13717.3|13724.6|13721.6|13725.1|13721.6|13717|13712.5|3272
1597388400000|2020-08-14 07:00:00|13724.7|13721.7|13727.9|13724.9|13732.2|13727.8|13720.8|13716.2|3882
1597392000000|2020-08-14 08:00:00|13727.8|13724.8|13723.3|13720.3|13737.1|13732.7|13723.2|13718.7|3786
1597395600000|2020-08-14 09:00:00|13723.4|13720.4|13734.6|13728.6|13737.2|13732.9|13723.3|13718.6|3256
1597399200000|2020-08-14 10:00:00|13734.7|13728.7|13728|13722|13734.7|13730|13726|13721|2995
1597402800000|2020-08-14 11:00:00|13728.1|13722.1|13722.5|13719.5|13728.2|13723.5|13719.9|13715.3|2577
1597406400000|2020-08-14 12:00:00|13722.2|13719.2|13720.5|13714.5|13725.6|13721.1|13716.9|13712.6|3711
1597410000000|2020-08-14 13:00:00|13720.6|13714.6|13712.7|13706.7|13721.1|13716|13710.7|13705.9|3664
1597413600000|2020-08-14 14:00:00|13712.8|13706.8|13708.4|13705.4|13722|13716|13707.4|13702.9|3897
1597417200000|2020-08-14 15:00:00|13708.3|13705.3|13708.2|13702.2|13711.7|13706.2|13705|13700.5|2674
1597420800000|2020-08-14 16:00:00|13708.4|13702.4|13706.7|13700.7|13711.7|13707.1|13703.7|13699.2|2566
1597424400000|2020-08-14 17:00:00|13706.6|13700.6|13711.2|13705.2|13711.5|13706.9|13703.9|13699.1|1858
1597428000000|2020-08-14 18:00:00|13711.1|13705.1|13710.5|13704.5|13712.1|13707.6|13706.4|13700.4|1882
1597431600000|2020-08-14 19:00:00|13710.4|13704.4|13709.3|13703.3|13712.6|13706.6|13707.9|13702.7|1851
1597435200000|2020-08-14 20:00:00|13709.1|13703.1|13711.9|13705.9|13715.9|13706.4|13708.8|13701.5|1287
1597608000000|2020-08-16 20:00:00|13731.5|13724.5|13732|13725|13732.6|13725.2|13731.5|13723.4|462
1597611600000|2020-08-16 21:00:00|13731.7|13724.7|13723.3|13704.1|13732.3|13725.3|13718.5|13699.2|1211
1597615200000|2020-08-16 22:00:00|13725|13704.2|13709.6|13703.6|13727.4|13718|13707.9|13701.9|1440
1597618800000|2020-08-16 23:00:00|13709.2|13703.2|13704.3|13698.3|13710.2|13704.2|13702.8|13697.4|2731
1597622400000|2020-08-17 00:00:00|13704.4|13698.4|13701.4|13695.4|13708.8|13704.3|13699.3|13693.6|4040
1597626000000|2020-08-17 01:00:00|13699.3|13696.3|13705|13702|13707.4|13703|13698|13693.1|3768
1597629600000|2020-08-17 02:00:00|13704.8|13701.8|13699.2|13696.2|13706|13702.3|13698|13694.1|2732
1597633200000|2020-08-17 03:00:00|13699.1|13696.1|13699|13696|13702.7|13698.4|13698|13693.7|1751
1597636800000|2020-08-17 04:00:00|13699.1|13696.1|13702.2|13699.2|13702.7|13699.4|13698.3|13694.2|1816
1597640400000|2020-08-17 05:00:00|13702.3|13699.3|13697.2|13694.2|13704.9|13700.4|13697.1|13693.9|2405
1597644000000|2020-08-17 06:00:00|13697|13694|13694.3|13691.3|13698.7|13694|13690.6|13686.5|2615
1597647600000|2020-08-17 07:00:00|13694.2|13691.2|13697.2|13694.2|13703.5|13699.1|13692|13687.5|3762
1597651200000|2020-08-17 08:00:00|13697.1|13694.1|13703.3|13697.3|13707.5|13702.8|13697|13692.4|3521
1597654800000|2020-08-17 09:00:00|13703.4|13697.4|13695.6|13689.6|13703.7|13698.9|13691.6|13687.4|2905
1597658400000|2020-08-17 10:00:00|13694.1|13691.1|13699.9|13693.9|13700.6|13694.6|13693.3|13687.5|2592
1597662000000|2020-08-17 11:00:00|13699.7|13693.7|13703.2|13697.2|13708.6|13703.8|13698.3|13693.5|2808
1597665600000|2020-08-17 12:00:00|13703.3|13697.3|13696.2|13690.2|13706|13701|13693.5|13688.7|3640
1597669200000|2020-08-17 13:00:00|13695.1|13692.1|13687.8|13681.8|13699|13694.7|13684.4|13680|3047
1597672800000|2020-08-17 14:00:00|13687.7|13681.7|13686.7|13680.7|13688.8|13683.8|13681.7|13676.3|3307
1597676400000|2020-08-17 15:00:00|13687|13681|13680.9|13677.9|13689.3|13683.3|13680.8|13676.4|2869
1597680000000|2020-08-17 16:00:00|13680.8|13677.8|13682.6|13676.6|13684.7|13680.2|13680.8|13676.2|1847
1597683600000|2020-08-17 17:00:00|13682.5|13676.5|13683.7|13677.7|13684|13679.6|13679.7|13675.3|1480
1597687200000|2020-08-17 18:00:00|13683.8|13677.8|13684.4|13678.4|13685.9|13680.6|13680.7|13676|2056
1597690800000|2020-08-17 19:00:00|13684.5|13678.5|13680.6|13674.6|13685.8|13681.3|13678.9|13674.3|1948
1597694400000|2020-08-17 20:00:00|13680.8|13674.8|13682.5|13676.5|13682.5|13676.5|13678.9|13674.3|1400
1597698000000|2020-08-17 21:00:00|13688.9|13676.3|13688.7|13676.8|13692.3|13682.4|13685.5|13673.1|1078
1597701600000|2020-08-17 22:00:00|13689.1|13676.2|13685.1|13679.1|13689.2|13681.4|13682.6|13675.5|2059
1597705200000|2020-08-17 23:00:00|13684.8|13678.8|13682.5|13676.5|13687|13681.3|13680.7|13675.5|2964
1597708800000|2020-08-18 00:00:00|13682.4|13676.4|13667.9|13661.9|13682.6|13678.3|13665.5|13660.2|3731
1597712400000|2020-08-18 01:00:00|13669.5|13663.5|13668|13665|13672.8|13669|13663.4|13658.4|3707
1597716000000|2020-08-18 02:00:00|13667.9|13664.9|13672.6|13669.6|13677.9|13673.3|13666.6|13662.4|2869
1597719600000|2020-08-18 03:00:00|13672.1|13669.1|13676.9|13673.9|13678.4|13674|13667.8|13663.6|3456
1597723200000|2020-08-18 04:00:00|13676.8|13673.8|13673.3|13670.3|13678.4|13674.6|13672.5|13668.4|3092
1597726800000|2020-08-18 05:00:00|13673.4|13670.4|13672.8|13669.8|13675.4|13671.6|13671.7|13668.1|2736
1597730400000|2020-08-18 06:00:00|13672.9|13669.9|13665.9|13662.9|13675.5|13671.1|13663|13658.6|2339
1597734000000|2020-08-18 07:00:00|13666|13663|13657.6|13651.6|13668.1|13663.7|13655.4|13651|3656
1597737600000|2020-08-18 08:00:00|13656.1|13653.1|13651.3|13648.3|13661.3|13656.7|13649.2|13643.8|3737
1597741200000|2020-08-18 09:00:00|13651.2|13648.2|13649.4|13646.4|13655|13650.5|13648.1|13643.7|2919
1597744800000|2020-08-18 10:00:00|13649.5|13646.5|13651.5|13645.5|13654.5|13649.8|13647.5|13643.1|2715
1597748400000|2020-08-18 11:00:00|13651.7|13645.7|13653.6|13647.6|13658.7|13653.1|13649|13644.4|2692
1597752000000|2020-08-18 12:00:00|13653.7|13647.7|13645|13639|13654.4|13649.9|13641.6|13637.2|3013
1597755600000|2020-08-18 13:00:00|13644.3|13638.3|13640.9|13634.9|13646.6|13642.2|13636.4|13631.9|4315
1597759200000|2020-08-18 14:00:00|13641|13635|13656.2|13650.2|13662.1|13656.1|13638|13633.3|6282
1597762800000|2020-08-18 15:00:00|13656|13650|13649.9|13646.9|13659.2|13653.8|13648|13643.5|4116
1597766400000|2020-08-18 16:00:00|13650|13647|13644.3|13641.3|13654.2|13650.3|13644.2|13639.8|3242
1597770000000|2020-08-18 17:00:00|13644.4|13641.4|13647.6|13644.6|13650.3|13645.5|13644.4|13640.2|3525
1597773600000|2020-08-18 18:00:00|13647.7|13644.7|13647.2|13641.2|13650.3|13645.7|13642.4|13637.9|2446
1597777200000|2020-08-18 19:00:00|13647.1|13641.1|13652.3|13646.3|13652.6|13647.4|13645|13640.2|2388
1597780800000|2020-08-18 20:00:00|13652.2|13646.2|13648.3|13642.3|13652.6|13647|13646.9|13640.9|1609
1597784400000|2020-08-18 21:00:00|13648.5|13642.5|13654.2|13643.6|13658.6|13644.9|13647.5|13635|2410
1597788000000|2020-08-18 22:00:00|13653.9|13642.3|13644.2|13638.2|13653.9|13643.9|13644|13631.3|2623
1597791600000|2020-08-18 23:00:00|13644.3|13638.3|13640.2|13634.2|13646.2|13640.9|13637.6|13633.2|1928
1597795200000|2020-08-19 00:00:00|13640|13634|13644|13641|13647.1|13644.1|13636|13632.5|4287
1597798800000|2020-08-19 01:00:00|13644.1|13641.1|13652.2|13649.2|13653.7|13650.7|13640.6|13636.3|4217
1597802400000|2020-08-19 02:00:00|13652.4|13649.4|13651.5|13648.5|13656.3|13651.7|13649.1|13644.7|3406
1597806000000|2020-08-19 03:00:00|13651.4|13648.4|13655.9|13652.9|13658.7|13655.7|13649.1|13646.1|2768
1597809600000|2020-08-19 04:00:00|13655.8|13652.8|13657.5|13654.5|13661.6|13657.9|13653.6|13650.1|2806
1597813200000|2020-08-19 05:00:00|13657.8|13654.8|13649.1|13646.1|13661.2|13658.1|13647.6|13643.8|3388
1597816800000|2020-08-19 06:00:00|13649|13646|13649.6|13646.6|13652.1|13648.3|13644.8|13641|3148
1597820400000|2020-08-19 07:00:00|13649.9|13646.9|13646.4|13643.4|13659|13654.4|13645|13640.6|3806
1597824000000|2020-08-19 08:00:00|13646.3|13643.3|13638.9|13632.9|13648.4|13644.2|13636|13631.6|3581
1597827600000|2020-08-19 09:00:00|13637.5|13634.5|13640.7|13634.7|13642.1|13637.8|13629|13624.5|3321
1597831200000|2020-08-19 10:00:00|13639.2|13636.2|13639.3|13633.3|13642.9|13638.2|13635.1|13631.1|3032
1597834800000|2020-08-19 11:00:00|13637.9|13634.9|13641.1|13638.1|13646.5|13642|13635.6|13631|3075
1597838400000|2020-08-19 12:00:00|13641|13638|13645.9|13642.9|13648.1|13643.6|13639.6|13635.2|3445
1597842000000|2020-08-19 13:00:00|13645.8|13642.8|13641.4|13638.4|13648.9|13644.6|13635.4|13631|4224
1597845600000|2020-08-19 14:00:00|13641.3|13638.3|13658.8|13655.8|13664.2|13659.4|13639.1|13634.4|4661
1597849200000|2020-08-19 15:00:00|13658.7|13655.7|13662.7|13659.7|13668.5|13664|13656.2|13651.7|3522
1597852800000|2020-08-19 16:00:00|13662.8|13659.8|13669.5|13663.5|13673|13667.3|13662.1|13657.2|2743
1597856400000|2020-08-19 17:00:00|13669.4|13663.4|13670.7|13664.7|13673|13668.6|13666.4|13662|2257
1597860000000|2020-08-19 18:00:00|13670.5|13664.5|13689.5|13683.5|13702.6|13696.6|13663.8|13658|5397
1597863600000|2020-08-19 19:00:00|13689.8|13683.8|13705.5|13699.5|13707.5|13701.5|13689.1|13683.1|4061
1597867200000|2020-08-19 20:00:00|13705.6|13699.6|13708.5|13694.9|13711.3|13705.3|13704|13694.9|1740
1597870800000|2020-08-19 21:00:00|13709.6|13694.4|13704.1|13688.1|13716|13705.6|13698.6|13682.6|1891
1597874400000|2020-08-19 22:00:00|13703.7|13687.7|13699|13693|13712.5|13705|13698.4|13687.2|1695
1597878000000|2020-08-19 23:00:00|13698.4|13692.4|13702.6|13696.6|13705.7|13700.2|13698.2|13692.2|3300
1597881600000|2020-08-20 00:00:00|13702.1|13696.1|13700|13694|13709.8|13705.1|13697|13693.1|3892
1597885200000|2020-08-20 01:00:00|13700.1|13694.1|13704.8|13701.8|13714.6|13710|13694.5|13690.2|4943
1597888800000|2020-08-20 02:00:00|13704.9|13701.9|13701.8|13698.8|13709.8|13705.6|13701.8|13697.4|3469
1597892400000|2020-08-20 03:00:00|13701.9|13698.9|13696.4|13693.4|13704.3|13700|13694.8|13690.7|3588
1597896000000|2020-08-20 04:00:00|13696.3|13693.3|13698.4|13695.4|13699.1|13695.9|13693.7|13690.1|2895
1597899600000|2020-08-20 05:00:00|13698.3|13695.3|13703.1|13700.1|13707.6|13703.9|13698.2|13695.2|3355
1597903200000|2020-08-20 06:00:00|13703|13700|13709.3|13706.3|13715|13710.6|13700.9|13697.7|3288
1597906800000|2020-08-20 07:00:00|13709.4|13706.4|13705.1|13699.1|13711.7|13708.2|13700.9|13696.4|4226
1597910400000|2020-08-20 08:00:00|13705|13699|13701.2|13698.2|13713.8|13709.3|13699.8|13695.5|4520
1597914000000|2020-08-20 09:00:00|13701.1|13698.1|13700.8|13697.8|13707.5|13703.3|13698.2|13694.4|3574
1597917600000|2020-08-20 10:00:00|13700.9|13697.9|13695.1|13689.1|13702.5|13698.1|13691.9|13687.5|2764
1597921200000|2020-08-20 11:00:00|13695|13689|13691.2|13685.2|13698.9|13694|13686.9|13682.4|3427
1597924800000|2020-08-20 12:00:00|13691.1|13685.1|13699.4|13696.4|13702.3|13698.7|13686.5|13682.4|4524
1597928400000|2020-08-20 13:00:00|13699.3|13696.3|13701.3|13695.3|13712.2|13707.6|13698|13694|5091
1597932000000|2020-08-20 14:00:00|13701.4|13695.4|13684.8|13681.8|13703.7|13698.1|13683.6|13679.1|4790
1597935600000|2020-08-20 15:00:00|13684.7|13681.7|13678.9|13675.9|13688.1|13683.3|13678.4|13674.2|3248
1597939200000|2020-08-20 16:00:00|13678.8|13675.8|13681.8|13675.8|13682.6|13678.1|13676.4|13671.9|2758
1597942800000|2020-08-20 17:00:00|13680.4|13677.4|13681.6|13675.6|13684.5|13679.4|13676.7|13672.1|2836
1597946400000|2020-08-20 18:00:00|13681.5|13675.5|13676.8|13670.8|13681.5|13676.7|13674.8|13669.6|2247
1597950000000|2020-08-20 19:00:00|13675.3|13672.3|13673.5|13667.5|13678.3|13673.3|13671.6|13667|2721
1597953600000|2020-08-20 20:00:00|13673.4|13667.4|13674|13668|13674.2|13669.7|13671.6|13666.4|1440
1597957200000|2020-08-20 21:00:00|13678.1|13667.6|13678.5|13668.7|13684|13673.5|13677|13665.7|1062
1597960800000|2020-08-20 22:00:00|13677|13669.6|13670.3|13664.3|13679.1|13671.3|13669.7|13663.7|1558
1597964400000|2020-08-20 23:00:00|13670.2|13664.2|13668.8|13662.8|13672.6|13667.7|13664.9|13660|2317
1597968000000|2020-08-21 00:00:00|13668.9|13662.9|13665.7|13662.7|13673.5|13669.2|13662.5|13658.1|4150
1597971600000|2020-08-21 01:00:00|13665.8|13662.8|13670|13667|13677.6|13672.7|13664.6|13660.3|4165
1597975200000|2020-08-21 02:00:00|13670.1|13667.1|13670.3|13667.3|13677.4|13673.3|13667.5|13663.1|3338
1597978800000|2020-08-21 03:00:00|13670.2|13667.2|13668.1|13665.1|13672.2|13668|13667.2|13663.4|2527
1597982400000|2020-08-21 04:00:00|13668.2|13665.2|13660.7|13657.7|13669.1|13666.1|13660.1|13655.7|3080
1597986000000|2020-08-21 05:00:00|13660.6|13657.6|13659.6|13656.6|13663.1|13658.7|13653.3|13649|3185
1597989600000|2020-08-21 06:00:00|13659.4|13656.4|13665.9|13662.9|13670.4|13666|13658.2|13653.9|3267
1597993200000|2020-08-21 07:00:00|13666|13663|13675.7|13672.7|13680.6|13676.2|13665.3|13660.7|3604
1597996800000|2020-08-21 08:00:00|13675.6|13672.6|13685.7|13682.7|13692.2|13688.5|13675.5|13671.2|4538
1598000400000|2020-08-21 09:00:00|13685.8|13682.8|13686.1|13680.1|13691.2|13687.1|13684.3|13679.4|3328
1598004000000|2020-08-21 10:00:00|13686.2|13680.2|13690.2|13684.2|13702.2|13697.7|13682.4|13677.8|3987
1598007600000|2020-08-21 11:00:00|13690.3|13684.3|13708.2|13702.2|13708.7|13704.1|13690.1|13684.3|4089
1598011200000|2020-08-21 12:00:00|13708.1|13702.1|13709.8|13706.8|13714.4|13709.9|13705.5|13700|3842
1598014800000|2020-08-21 13:00:00|13709.9|13706.9|13730.7|13724.7|13732.3|13727.8|13708|13704.3|4631
1598018400000|2020-08-21 14:00:00|13730.8|13724.8|13730.2|13724.2|13738.8|13734.2|13723.7|13719.4|4453
1598022000000|2020-08-21 15:00:00|13730.4|13724.4|13728.1|13722.1|13734.3|13728.3|13725.1|13720.4|3265
1598025600000|2020-08-21 16:00:00|13727.9|13721.9|13732.3|13726.3|13736.3|13731.6|13726.6|13721.8|2717
1598029200000|2020-08-21 17:00:00|13732.4|13726.4|13726.3|13720.3|13733.6|13729.1|13724.4|13719.9|2578
1598032800000|2020-08-21 18:00:00|13726.4|13720.4|13725|13719|13727.4|13722.9|13723.3|13718.4|1754
1598036400000|2020-08-21 19:00:00|13725.1|13719.1|13722|13716|13726.7|13721.2|13720.8|13715.6|1752
1598040000000|2020-08-21 20:00:00|13720.4|13717.4|13719.8|13713.8|13725.2|13717.4|13719|13706.7|1384
1598212800000|2020-08-23 20:00:00|13734.9|13712.9|13732.2|13710.2|13734.9|13712.9|13726.8|13704.8|9
1598216400000|2020-08-23 21:00:00|13732.6|13710.6|13730.7|13714.7|13734.8|13715.8|13723.9|13707.9|514
1598220000000|2020-08-23 22:00:00|13727.7|13711.7|13720.4|13714.4|13732.6|13723.3|13717.9|13710.4|1910
1598223600000|2020-08-23 23:00:00|13721.2|13715.2|13719.8|13713.8|13724.4|13718.4|13715.1|13709.1|2823
1598227200000|2020-08-24 00:00:00|13719.7|13713.7|13722.8|13719.8|13730.8|13726.5|13716.8|13712.7|3002
1598230800000|2020-08-24 01:00:00|13722.9|13719.9|13714.7|13711.7|13724.3|13721.1|13710.8|13706.3|3914
1598234400000|2020-08-24 02:00:00|13714.8|13711.8|13721.2|13718.2|13723.2|13719.1|13712.8|13709.8|2332
1598238000000|2020-08-24 03:00:00|13721.3|13718.3|13723.8|13720.8|13726.9|13723.9|13717.9|13714.9|2691
1598241600000|2020-08-24 04:00:00|13723.9|13720.9|13715.2|13709.2|13724.1|13721.1|13709|13704.4|2348
1598245200000|2020-08-24 05:00:00|13715.3|13709.3|13704.4|13701.4|13717.6|13713.1|13704.3|13701.3|3176
1598248800000|2020-08-24 06:00:00|13704.1|13701.1|13708.2|13705.2|13711|13706.8|13703.4|13700.3|2577
1598252400000|2020-08-24 07:00:00|13708.1|13705.1|13701.9|13698.9|13709.9|13706.7|13701.7|13698.7|2873
1598256000000|2020-08-24 08:00:00|13701.8|13698.8|13696.1|13693.1|13704.5|13700.3|13693.6|13689.5|2856
1598259600000|2020-08-24 09:00:00|13697.6|13691.6|13689.9|13686.9|13697.8|13694.8|13689.6|13685.3|2971
1598263200000|2020-08-24 10:00:00|13689.8|13686.8|13684.1|13681.1|13691.5|13687.9|13682.8|13678.4|1789
1598266800000|2020-08-24 11:00:00|13684.2|13681.2|13681.5|13678.5|13685.7|13681.7|13680.6|13676.7|2074
1598270400000|2020-08-24 12:00:00|13681.4|13678.4|13685.2|13682.2|13690.5|13686.7|13677.5|13673.4|3168
1598274000000|2020-08-24 13:00:00|13685.3|13682.3|13694.6|13691.6|13696.4|13691.9|13684.5|13680.4|3593
1598277600000|2020-08-24 14:00:00|13694.5|13691.5|13697.8|13694.8|13701.4|13697.1|13691|13686.6|4443
1598281200000|2020-08-24 15:00:00|13697.9|13694.9|13697.9|13694.9|13704.8|13700.7|13695.2|13691|2789
1598284800000|2020-08-24 16:00:00|13698|13695|13700|13697|13705.2|13700.6|13696.6|13692.4|2557
1598288400000|2020-08-24 17:00:00|13700.1|13697.1|13704.5|13701.5|13706.4|13702.1|13697.7|13693.3|3494
1598292000000|2020-08-24 18:00:00|13704.6|13701.6|13707.4|13704.4|13711|13706.8|13703.9|13699.3|2443
1598295600000|2020-08-24 19:00:00|13707.5|13704.5|13709.8|13703.8|13712.8|13708.2|13706.1|13701.5|2453
1598299200000|2020-08-24 20:00:00|13709.9|13703.9|13710.3|13704.3|13711.5|13706.5|13706.1|13701.3|1375
1598302800000|2020-08-24 21:00:00|13709.5|13703.5|13710.8|13696.8|13712.6|13704.6|13704.4|13695|1491
1598306400000|2020-08-24 22:00:00|13711.1|13697.1|13705.6|13699.6|13711.4|13701.2|13704.3|13695.5|2262
1598310000000|2020-08-24 23:00:00|13705.7|13699.7|13706.7|13700.7|13709.2|13704.4|13702.2|13697.5|2057
1598313600000|2020-08-25 00:00:00|13706.8|13700.8|13697.1|13694.1|13713.6|13709.6|13695.8|13691.5|4297
1598317200000|2020-08-25 01:00:00|13697|13694|13691.5|13688.5|13701.6|13697.8|13691.3|13688.3|4308
1598320800000|2020-08-25 02:00:00|13691.4|13688.4|13695|13692|13697.2|13692.9|13690.1|13687.1|3126
1598324400000|2020-08-25 03:00:00|13695.1|13692.1|13694|13691|13701.8|13697.7|13693.7|13689.5|2282
1598328000000|2020-08-25 04:00:00|13693.9|13690.9|13694.9|13691.9|13695.6|13692.4|13690.4|13686.7|2398
1598331600000|2020-08-25 05:00:00|13695|13692|13695.3|13692.3|13700.3|13696.9|13693.4|13689.3|2352
1598335200000|2020-08-25 06:00:00|13695.4|13692.4|13699|13696|13700.7|13696.2|13689.8|13686.8|2391
1598338800000|2020-08-25 07:00:00|13698.9|13695.9|13692.8|13686.8|13702.1|13697.8|13688.6|13684.7|3441
1598342400000|2020-08-25 08:00:00|13691.2|13688.2|13696.5|13693.5|13703.6|13700.6|13689.5|13685.1|3461
1598346000000|2020-08-25 09:00:00|13698|13692|13691.8|13688.8|13698.4|13694.5|13688.5|13685|3036
1598349600000|2020-08-25 10:00:00|13691.7|13688.7|13690.2|13687.2|13694.1|13690.5|13686.6|13682.4|3086
1598353200000|2020-08-25 11:00:00|13690.1|13687.1|13691.1|13688.1|13694.8|13690.4|13687.1|13683.1|3115
1598356800000|2020-08-25 12:00:00|13690.8|13687.8|13692|13686|13697|13693.1|13686.7|13682.8|3819
1598360400000|2020-08-25 13:00:00|13691.9|13685.9|13686.5|13680.5|13693|13687.7|13681.7|13677.3|3802
1598364000000|2020-08-25 14:00:00|13686.6|13680.6|13694.3|13688.3|13696.5|13691.7|13682.7|13678.1|4711
1598367600000|2020-08-25 15:00:00|13692.8|13689.8|13695|13692|13698|13693.4|13689.2|13685|3153
1598371200000|2020-08-25 16:00:00|13694.9|13691.9|13701.1|13695.1|13703.3|13698.8|13694.5|13690|2843
1598374800000|2020-08-25 17:00:00|13700.9|13694.9|13694.9|13688.9|13701.4|13696.6|13693.4|13688.8|1810
1598378400000|2020-08-25 18:00:00|13695|13689|13681.7|13678.7|13695|13690.1|13681.7|13677.3|2147
1598382000000|2020-08-25 19:00:00|13681.8|13678.8|13684|13678|13685.1|13680.4|13680.4|13675.8|2058
1598385600000|2020-08-25 20:00:00|13682.6|13679.6|13683.4|13677.4|13684.4|13679.8|13680.9|13675.9|1281
1598389200000|2020-08-25 21:00:00|13692.3|13676.3|13693|13677.8|13700.1|13687.5|13690.8|13676.1|1563
1598392800000|2020-08-25 22:00:00|13693.3|13677.3|13683.9|13677.9|13694.1|13682.6|13683|13674.4|2357
1598396400000|2020-08-25 23:00:00|13683.7|13677.7|13683.4|13677.4|13685.8|13680.5|13679.5|13675|1968
1598400000000|2020-08-26 00:00:00|13683.2|13677.2|13683.8|13680.8|13688.5|13684.4|13679.9|13675.7|3088
1598403600000|2020-08-26 01:00:00|13683.9|13680.9|13681.3|13675.3|13690.2|13684.3|13678.8|13675.3|3283
1598407200000|2020-08-26 02:00:00|13681.2|13675.2|13688.1|13685.1|13690|13686.1|13679.1|13675.1|2710
1598410800000|2020-08-26 03:00:00|13688.2|13685.2|13686.2|13683.2|13692.7|13688.3|13684.8|13681.3|1919
1598414400000|2020-08-26 04:00:00|13686.3|13683.3|13688.1|13682.1|13688.1|13683.5|13684.3|13680.5|2129
1598418000000|2020-08-26 05:00:00|13688|13682|13690.1|13687.1|13694.4|13690|13685.5|13681|2920
1598421600000|2020-08-26 06:00:00|13690.3|13687.3|13689.4|13686.4|13693.7|13689.2|13687.4|13684.4|2201
1598425200000|2020-08-26 07:00:00|13689.6|13686.6|13688.1|13685.1|13697.9|13693.8|13681.3|13677.4|3747
1598428800000|2020-08-26 08:00:00|13688.2|13685.2|13677.7|13674.7|13689.2|13685.5|13676.7|13672.4|3447
1598432400000|2020-08-26 09:00:00|13677.8|13674.8|13677.9|13674.9|13681.7|13677.7|13674.2|13670.7|2683
1598436000000|2020-08-26 10:00:00|13677.8|13674.8|13678.1|13672.1|13679.6|13676.4|13673.9|13669.5|2477
1598439600000|2020-08-26 11:00:00|13676.6|13673.6|13680.8|13677.8|13681.8|13678|13672.7|13669.1|2326
1598443200000|2020-08-26 12:00:00|13680.7|13677.7|13687.6|13684.6|13696|13691.4|13680.3|13676.4|3558
1598446800000|2020-08-26 13:00:00|13687.8|13684.8|13672.2|13669.2|13691.2|13687.1|13671.6|13667.5|3918
1598450400000|2020-08-26 14:00:00|13672.1|13669.1|13667.6|13664.6|13675.4|13670.9|13666.6|13662.6|3686
1598454000000|2020-08-26 15:00:00|13667.4|13664.4|13668|13662|13670.5|13666.2|13661.9|13657.5|2388
1598457600000|2020-08-26 16:00:00|13668.1|13662.1|13659.4|13656.4|13668.9|13663.8|13658.5|13653.7|2211
1598461200000|2020-08-26 17:00:00|13659.7|13656.7|13658.6|13655.6|13660.6|13656.7|13655.5|13651.1|2094
1598464800000|2020-08-26 18:00:00|13658.5|13655.5|13663.4|13660.4|13666.6|13662.1|13657.5|13653|2489
1598468400000|2020-08-26 19:00:00|13663.5|13660.5|13658.9|13652.9|13665.5|13660.9|13657.8|13652.9|2649
1598472000000|2020-08-26 20:00:00|13658.7|13652.7|13659|13653|13659.3|13654|13656.2|13651.1|1190
1598475600000|2020-08-26 21:00:00|13664.1|13651|13665.7|13651.9|13669.1|13658.3|13657.7|13649.7|1727
1598479200000|2020-08-26 22:00:00|13665.9|13652.4|13657.8|13651.8|13667.2|13659.2|13657.6|13651.5|1734
1598482800000|2020-08-26 23:00:00|13658.2|13652.2|13653.6|13650.6|13658.8|13654.2|13653.4|13648.9|2051
1598486400000|2020-08-27 00:00:00|13653.7|13650.7|13655.5|13652.5|13658.3|13653.9|13651.5|13647.5|3228
1598490000000|2020-08-27 01:00:00|13656.5|13650.5|13662|13659|13663.3|13660.3|13650.5|13647|3555
1598493600000|2020-08-27 02:00:00|13661.9|13658.9|13660.2|13657.2|13662.6|13659.6|13657.6|13653.4|2709
1598497200000|2020-08-27 03:00:00|13660.1|13657.1|13657.5|13654.5|13661.8|13658.2|13656.8|13653.8|2177
1598500800000|2020-08-27 04:00:00|13657.6|13654.6|13657.3|13654.3|13659.3|13655.5|13656.6|13653.3|2185
1598504400000|2020-08-27 05:00:00|13657.2|13654.2|13660.8|13657.8|13662.7|13659.5|13657.2|13654.1|2136
1598508000000|2020-08-27 06:00:00|13660.9|13657.9|13662.4|13659.4|13669.9|13666.9|13659.8|13656.8|2179
1598511600000|2020-08-27 07:00:00|13662.3|13659.3|13644.2|13641.2|13666.9|13663.8|13641.9|13638.9|3500
1598515200000|2020-08-27 08:00:00|13644.3|13641.3|13654|13651|13655.5|13652.5|13644|13641|3064
1598518800000|2020-08-27 09:00:00|13653.9|13650.9|13657.7|13654.7|13661.9|13658.9|13652.6|13649.6|2697
1598522400000|2020-08-27 10:00:00|13657.6|13654.6|13665.1|13662.1|13667.2|13664.2|13656.1|13652.7|2776
1598526000000|2020-08-27 11:00:00|13665|13662|13660.2|13657.2|13672.6|13668.1|13657.1|13652.5|3091
1598529600000|2020-08-27 12:00:00|13660.1|13657.1|13654.6|13651.6|13667.6|13663.5|13649.9|13645.3|4083
1598533200000|2020-08-27 13:00:00|13654.3|13651.3|13668.4|13662.4|13679.3|13673.3|13628|13622|8173
1598536800000|2020-08-27 14:00:00|13668.3|13662.3|13674.1|13668.1|13692.6|13687.1|13668.3|13662.3|7594
1598540400000|2020-08-27 15:00:00|13674.3|13668.3|13658.4|13655.4|13680.4|13675.2|13653.7|13648.9|4745
1598544000000|2020-08-27 16:00:00|13658.5|13655.5|13679.7|13673.7|13681|13675.9|13654.9|13650.4|4890
1598547600000|2020-08-27 17:00:00|13678.1|13675.1|13664.1|13661.1|13683.6|13677.6|13662.6|13658|3411
1598551200000|2020-08-27 18:00:00|13664|13661|13663.5|13657.5|13666|13661.5|13656.1|13651.4|3277
1598554800000|2020-08-27 19:00:00|13663.4|13657.4|13663.2|13657.2|13665|13660.4|13657.6|13652.9|3050
1598558400000|2020-08-27 20:00:00|13663.3|13657.3|13665.1|13659.1|13668.6|13662.6|13663.3|13657.3|1217
1598562000000|2020-08-27 21:00:00|13664.8|13658.8|13676.5|13660.5|13677.2|13667.9|13662.9|13653.2|1365
1598565600000|2020-08-27 22:00:00|13675.9|13659.9|13664.4|13658.4|13676.2|13660.9|13660.3|13652.2|2308
1598569200000|2020-08-27 23:00:00|13664.6|13658.6|13660.3|13654.3|13668.6|13661.9|13658.7|13654.2|3044
1598572800000|2020-08-28 00:00:00|13660.6|13654.6|13663.4|13660.4|13672.1|13667.8|13659.4|13654.5|3879
1598576400000|2020-08-28 01:00:00|13663.3|13660.3|13655|13652|13667.5|13663.1|13653.8|13649.6|3697
1598580000000|2020-08-28 02:00:00|13654.9|13651.9|13649.7|13646.7|13657.5|13654|13649.7|13646.3|2698
1598583600000|2020-08-28 03:00:00|13649.6|13646.6|13642.6|13639.6|13649.8|13646.8|13641.7|13637.5|3119
1598587200000|2020-08-28 04:00:00|13642.7|13639.7|13635.7|13632.7|13646.5|13642.1|13635.5|13632.4|3319
1598590800000|2020-08-28 05:00:00|13635.8|13632.8|13628.8|13625.8|13638.1|13634.3|13628.5|13624.3|4752
1598594400000|2020-08-28 06:00:00|13628.9|13625.9|13624.3|13621.3|13633.6|13629|13621.8|13618.5|3736
1598598000000|2020-08-28 07:00:00|13624.2|13621.2|13616.2|13613.2|13624.7|13621.2|13614|13609.7|4236
1598601600000|2020-08-28 08:00:00|13616.1|13613.1|13606.7|13603.7|13619.8|13615.5|13604.7|13601.4|3853
1598605200000|2020-08-28 09:00:00|13606.8|13603.8|13611.7|13608.7|13613.4|13608.8|13599.6|13595.1|3766
1598608800000|2020-08-28 10:00:00|13611.8|13608.8|13604.2|13601.2|13615.9|13611.7|13603.6|13599|3575
1598612400000|2020-08-28 11:00:00|13604.3|13601.3|13597|13594|13606.5|13601.9|13595.8|13591.5|3626
1598616000000|2020-08-28 12:00:00|13597.1|13594.1|13604.7|13601.7|13608.1|13603.6|13591.6|13587.5|3623
1598619600000|2020-08-28 13:00:00|13606.3|13600.3|13603.6|13597.6|13613.6|13608.8|13596.4|13592.4|4820
1598623200000|2020-08-28 14:00:00|13603.5|13597.5|13590.9|13587.9|13609.6|13604.8|13585.7|13581.2|5552
1598626800000|2020-08-28 15:00:00|13590.7|13587.7|13585.1|13582.1|13594.8|13590.3|13582.4|13578.3|3603
1598630400000|2020-08-28 16:00:00|13585.2|13582.2|13586.2|13583.2|13589.5|13585|13582.3|13577.9|2450
1598634000000|2020-08-28 17:00:00|13586.3|13583.3|13591.1|13585.1|13592.5|13588|13584.6|13580.1|3221
1598637600000|2020-08-28 18:00:00|13591|13585|13585.5|13579.5|13591.9|13587.3|13581.7|13577.1|2229
1598641200000|2020-08-28 19:00:00|13585.6|13579.6|13584.8|13578.8|13589.9|13585.1|13581.7|13577.4|2291
1598644800000|2020-08-28 20:00:00|13584.7|13578.7|13583.5|13577.5|13589.5|13579.9|13582.5|13572.7|1213
1598817600000|2020-08-30 20:00:00|13600.4|13578.4|13597.1|13581.2|13603.4|13583.7|13597.1|13578.4|34
1598821200000|2020-08-30 21:00:00|13598.5|13577.6|13588.7|13579.3|13601.3|13585.3|13586.7|13575.5|1250
1598824800000|2020-08-30 22:00:00|13590.1|13580.1|13589.4|13583.4|13591.7|13584.8|13584.8|13578|3281
1598828400000|2020-08-30 23:00:00|13587.8|13584.8|13582.6|13576.6|13589.9|13584.8|13580.6|13576.2|2616
1598832000000|2020-08-31 00:00:00|13581|13578|13586|13580|13587.5|13583.9|13577.4|13573.3|3749
1598835600000|2020-08-31 01:00:00|13585.8|13579.8|13582.9|13579.9|13595.5|13591|13581.8|13577.5|3289
1598839200000|2020-08-31 02:00:00|13583|13580|13579|13576|13585.9|13582.5|13579|13576|2843
1598842800000|2020-08-31 03:00:00|13579.1|13576.1|13580.4|13577.4|13582.4|13577.9|13577.6|13574.5|2619
1598846400000|2020-08-31 04:00:00|13580.3|13577.3|13593.9|13590.9|13594.3|13591.3|13580.3|13577.3|1803
1598850000000|2020-08-31 05:00:00|13594|13591|13593|13590|13600.6|13597.2|13592.7|13588.4|3377
1598853600000|2020-08-31 06:00:00|13593.2|13590.2|13602.3|13599.3|13609.6|13605.2|13590.7|13587|3322
1598857200000|2020-08-31 07:00:00|13602.2|13599.2|13610.9|13607.9|13615.5|13611|13599.7|13595.5|4052
1598860800000|2020-08-31 08:00:00|13611|13608|13605.8|13602.8|13615.8|13611.3|13605.6|13601.3|2559
1598864400000|2020-08-31 09:00:00|13605.9|13602.9|13604|13601|13608|13603.6|13600.1|13596.5|2751
1598868000000|2020-08-31 10:00:00|13603.9|13600.9|13603.6|13600.6|13608.7|13604.3|13600.5|13596.4|2875
1598871600000|2020-08-31 11:00:00|13603.7|13600.7|13597.6|13591.6|13606.5|13601.8|13593.2|13589.1|2671
1598875200000|2020-08-31 12:00:00|13597.7|13591.7|13606.4|13600.4|13607.9|13603.3|13596.1|13591.3|3278
1598878800000|2020-08-31 13:00:00|13606.3|13600.3|13611.6|13605.6|13612.4|13607.8|13600.4|13596.5|4449
1598882400000|2020-08-31 14:00:00|13611.7|13605.7|13598.7|13592.7|13612.1|13607.4|13594.7|13590.6|4578
1598886000000|2020-08-31 15:00:00|13598.8|13592.8|13602.9|13596.9|13609.7|13605|13594.8|13590.3|3847
1598889600000|2020-08-31 16:00:00|13603.1|13597.1|13599.7|13593.7|13605.1|13601|13594|13589.5|3625
1598893200000|2020-08-31 17:00:00|13599.6|13593.6|13600.6|13594.6|13601.9|13597.5|13596|13590.9|2396
1598896800000|2020-08-31 18:00:00|13600.5|13594.5|13604|13598|13607.2|13602.7|13598.7|13594.2|2637
1598900400000|2020-08-31 19:00:00|13604.2|13598.2|13609.1|13603.1|13612.1|13607.1|13603.3|13597.3|3464
1598904000000|2020-08-31 20:00:00|13609.2|13603.2|13605.8|13599.8|13609.2|13604.1|13603.5|13596.7|1570
1598907600000|2020-08-31 21:00:00|13606.1|13600.1|13604.1|13589.4|13618.8|13602.8|13599.4|13588.4|1301
1598911200000|2020-08-31 22:00:00|13605.1|13589.7|13608.4|13602.4|13608.9|13602.9|13599.6|13588.6|2567
1598914800000|2020-08-31 23:00:00|13607.9|13601.9|13608.1|13602.1|13611.3|13605.3|13605.8|13600.4|2326
1598918400000|2020-09-01 00:00:00|13608|13602|13603.3|13597.3|13608.8|13604.6|13597.3|13593.2|4807
1598922000000|2020-09-01 01:00:00|13603.4|13597.4|13582.4|13579.4|13603.8|13598.8|13581.4|13577.2|4703
1598925600000|2020-09-01 02:00:00|13582.3|13579.3|13567.9|13564.9|13585.6|13581.1|13567.7|13563.4|4830
1598929200000|2020-09-01 03:00:00|13567.8|13564.8|13572|13569|13574.4|13570.1|13562.6|13558.2|3254
1598932800000|2020-09-01 04:00:00|13572.1|13569.1|13575.9|13569.9|13576|13571.5|13565.8|13561.5|2519
1598936400000|2020-09-01 05:00:00|13574.4|13571.4|13567.4|13561.4|13577.1|13572.9|13565.8|13561.3|3568
1598940000000|2020-09-01 06:00:00|13565.8|13562.8|13568.6|13565.6|13577|13572.8|13564.1|13559.8|4206
1598943600000|2020-09-01 07:00:00|13568.7|13565.7|13562.2|13559.2|13578.6|13573.7|13561.5|13557.1|4207
1598947200000|2020-09-01 08:00:00|13562.3|13559.3|13579.2|13573.2|13584.1|13578.9|13562.1|13558.4|4338
1598950800000|2020-09-01 09:00:00|13579.1|13573.1|13576.8|13573.8|13583.4|13579|13574.5|13568.6|3994
1598954400000|2020-09-01 10:00:00|13576.7|13573.7|13576|13573|13586|13581.5|13567.8|13563.6|3384
1598958000000|2020-09-01 11:00:00|13576.1|13573.1|13577.3|13574.3|13583.1|13579.1|13574.9|13570.1|3807
1598961600000|2020-09-01 12:00:00|13577.5|13574.5|13582.8|13576.8|13588.3|13583.8|13577.1|13572.6|4028
1598965200000|2020-09-01 13:00:00|13582.9|13576.9|13592.1|13586.1|13595.5|13590.8|13574.5|13568.8|4949
1598968800000|2020-09-01 14:00:00|13592.2|13586.2|13596.9|13590.9|13606.5|13601.8|13592.2|13586.2|5214
1598972400000|2020-09-01 15:00:00|13596.8|13590.8|13601.5|13595.5|13602.8|13598.4|13592.9|13588.4|3731
1598976000000|2020-09-01 16:00:00|13601.4|13595.4|13606.1|13600.1|13606.9|13601.6|13597.9|13593.2|2822
1598979600000|2020-09-01 17:00:00|13606.2|13600.2|13610|13604|13615.8|13610.8|13603.9|13598.8|3987
1598983200000|2020-09-01 18:00:00|13609.9|13603.9|13616.7|13610.7|13619.2|13614.3|13606.5|13600.9|3527
1598986800000|2020-09-01 19:00:00|13616.6|13610.6|13615.8|13609.8|13622|13616|13614|13609.4|3252
1598990400000|2020-09-01 20:00:00|13615.7|13609.7|13617.2|13611.2|13618.2|13612.2|13614.3|13608.4|1409
1598994000000|2020-09-01 21:00:00|13619.1|13603.1|13621.2|13609.4|13623|13612.5|13614.7|13598.7|1918
1598997600000|2020-09-01 22:00:00|13621.3|13609.8|13612.6|13606.6|13623.2|13612.6|13610.2|13604.2|2810
1599001200000|2020-09-01 23:00:00|13612.3|13606.3|13610.6|13604.6|13615.8|13611.1|13606.6|13600.6|3141
1599004800000|2020-09-02 00:00:00|13610.7|13604.7|13612|13609|13617|13612.7|13607.1|13602.4|4184
1599008400000|2020-09-02 01:00:00|13612.1|13609.1|13619.8|13616.8|13632.3|13627.8|13610.8|13606.8|4753
1599012000000|2020-09-02 02:00:00|13619.9|13616.9|13613.5|13610.5|13624.5|13620.1|13608.7|13603.6|4398
1599015600000|2020-09-02 03:00:00|13613.4|13610.4|13614.5|13611.5|13624|13619.6|13612.2|13607.8|3149
1599019200000|2020-09-02 04:00:00|13614.4|13611.4|13611|13608|13616.5|13611.9|13607.2|13602.7|2340
1599022800000|2020-09-02 05:00:00|13610.9|13607.9|13599.5|13596.5|13613|13608.6|13599.5|13595.1|2769
1599026400000|2020-09-02 06:00:00|13599.6|13596.6|13604.8|13601.8|13609.5|13605|13594.4|13590.3|2933
1599030000000|2020-09-02 07:00:00|13604.7|13601.7|13616.8|13613.8|13626.3|13621.2|13603.7|13599.2|3808
1599033600000|2020-09-02 08:00:00|13616.7|13613.7|13620.6|13614.6|13624.1|13619.4|13612.1|13607.8|3605
1599037200000|2020-09-02 09:00:00|13619.1|13616.1|13609.9|13603.9|13622|13617.4|13608.3|13603.9|3235
1599040800000|2020-09-02 10:00:00|13610|13604|13613.1|13610.1|13616.2|13611.8|13607.6|13603.4|2494
1599044400000|2020-09-02 11:00:00|13613.2|13610.2|13622.4|13619.4|13626.5|13622.3|13612.3|13608.3|2756
1599048000000|2020-09-02 12:00:00|13622.3|13619.3|13614.3|13611.3|13623.9|13619.4|13610|13604|4167
1599051600000|2020-09-02 13:00:00|13614.2|13611.2|13639.9|13633.9|13642|13636.1|13614.1|13609.4|4586
1599055200000|2020-09-02 14:00:00|13640.5|13634.5|13629.5|13623.5|13647.1|13641.1|13627.7|13621.8|4895
1599058800000|2020-09-02 15:00:00|13629.6|13623.6|13632.9|13626.9|13638.6|13633.3|13626|13620.7|3696
1599062400000|2020-09-02 16:00:00|13633.2|13627.2|13629|13623|13639.6|13635.1|13628.7|13622.7|3422
1599066000000|2020-09-02 17:00:00|13627.5|13624.5|13637.8|13631.8|13639.5|13634.8|13627.5|13622.9|3715
1599069600000|2020-09-02 18:00:00|13637.9|13631.9|13639.4|13636.4|13642.6|13638.3|13635.2|13630.4|3693
1599073200000|2020-09-02 19:00:00|13639.5|13636.5|13631|13625|13642.8|13638.2|13629|13624.3|3783
1599076800000|2020-09-02 20:00:00|13631.1|13625.1|13628.2|13622.2|13632.2|13627.2|13625.6|13620.7|1287
1599080400000|2020-09-02 21:00:00|13628.4|13622.4|13636.2|13625.1|13638.9|13627.7|13627.8|13620.3|1777
1599084000000|2020-09-02 22:00:00|13635.1|13625|13629.7|13623.7|13636.9|13625.9|13629.2|13622.1|2990
1599087600000|2020-09-02 23:00:00|13629.4|13623.4|13629.7|13623.7|13629.8|13624.9|13624.3|13619.7|2117
1599091200000|2020-09-03 00:00:00|13629.9|13623.9|13639.7|13633.7|13640.6|13636.3|13626.6|13622.2|3192
1599094800000|2020-09-03 01:00:00|13639.8|13633.8|13627.4|13621.4|13642.5|13637.7|13622.6|13618.2|3341
1599098400000|2020-09-03 02:00:00|13625.8|13622.8|13625.2|13622.2|13629.6|13625.2|13623.2|13619.2|3094
1599102000000|2020-09-03 03:00:00|13625.3|13622.3|13626.9|13623.9|13628.3|13624.4|13624|13619.9|2303
1599105600000|2020-09-03 04:00:00|13627|13624|13634.5|13631.5|13637.5|13633.4|13625.5|13621|2483
1599109200000|2020-09-03 05:00:00|13634.6|13631.6|13639.1|13636.1|13641.7|13637.1|13633|13628.8|3280
1599112800000|2020-09-03 06:00:00|13638.9|13635.9|13643.7|13640.7|13650.8|13646.3|13635.2|13631.4|3113
1599116400000|2020-09-03 07:00:00|13643.8|13640.8|13641.1|13635.1|13649.8|13645.7|13635.6|13630.6|3746
1599120000000|2020-09-03 08:00:00|13641.2|13635.2|13634.3|13631.3|13643.7|13639.1|13632|13627.6|3377
1599123600000|2020-09-03 09:00:00|13634.1|13631.1|13647.1|13644.1|13650.1|13646.1|13633.7|13628.8|3062
1599127200000|2020-09-03 10:00:00|13647|13644|13650.8|13647.8|13654.8|13650.2|13643.8|13639.1|2986
1599130800000|2020-09-03 11:00:00|13650.9|13647.9|13658.2|13652.2|13663.1|13657.4|13649.7|13645.5|3313
1599134400000|2020-09-03 12:00:00|13658.1|13652.1|13645|13639|13661|13656.2|13644|13638.5|3667
1599138000000|2020-09-03 13:00:00|13645.1|13639.1|13645.2|13639.2|13647.7|13643|13639.5|13633.6|3700
1599141600000|2020-09-03 14:00:00|13645.3|13639.3|13649.9|13643.9|13657.2|13652.4|13641.3|13636.6|4938
1599145200000|2020-09-03 15:00:00|13650|13644|13659.9|13653.9|13665.5|13661.3|13648.3|13643.1|5079
1599148800000|2020-09-03 16:00:00|13659.8|13653.8|13650.6|13644.6|13660.5|13655|13643.9|13638.8|5119
1599152400000|2020-09-03 17:00:00|13649.9|13643.9|13643.9|13640.9|13653.5|13647.8|13643.5|13638.3|5442
1599156000000|2020-09-03 18:00:00|13644|13641|13645.6|13639.6|13647.5|13642.5|13638.7|13634.2|4291
1599159600000|2020-09-03 19:00:00|13645.5|13639.5|13649.1|13643.1|13653.2|13648.7|13642.1|13636.5|4629
1599163200000|2020-09-03 20:00:00|13649|13643|13649.6|13643.6|13649.7|13644.8|13647.8|13642.3|1169
1599166800000|2020-09-03 21:00:00|13650.1|13644.1|13656.3|13640.3|13661.9|13645.9|13650.1|13639.4|1421
1599170400000|2020-09-03 22:00:00|13657|13641|13654.9|13648.9|13658|13649.7|13652.4|13637.7|2856
1599174000000|2020-09-03 23:00:00|13654.1|13648.1|13662.7|13656.7|13662.9|13658.1|13652.5|13646.5|2303
1599177600000|2020-09-04 00:00:00|13662.6|13656.6|13648.2|13645.2|13662.6|13658.2|13643.9|13639.7|3188
1599181200000|2020-09-04 01:00:00|13648.1|13645.1|13645.5|13642.5|13649.4|13645.1|13640.1|13635.5|2986
1599184800000|2020-09-04 02:00:00|13646.9|13640.9|13658.6|13655.6|13660.4|13656.2|13644.2|13639.7|3044
1599188400000|2020-09-04 03:00:00|13658.7|13655.7|13653.5|13650.5|13660.4|13656.2|13649.1|13644.6|2118
1599192000000|2020-09-04 04:00:00|13653.6|13650.6|13651.3|13645.3|13656.2|13651.7|13646.9|13642.5|1866
1599195600000|2020-09-04 05:00:00|13651.4|13645.4|13644.5|13641.5|13655.6|13651.4|13644.2|13640.2|1975
1599199200000|2020-09-04 06:00:00|13644.6|13641.6|13650.2|13647.2|13652.4|13648.6|13644.2|13639.8|2402
1599202800000|2020-09-04 07:00:00|13650.1|13647.1|13640.3|13634.3|13655.6|13651.4|13635.7|13631.1|3450
1599206400000|2020-09-04 08:00:00|13640.4|13634.4|13639.1|13636.1|13651.6|13647.1|13636.5|13632.6|2658
1599210000000|2020-09-04 09:00:00|13639.2|13636.2|13636|13633|13646.8|13641.2|13634.6|13630.5|2483
1599213600000|2020-09-04 10:00:00|13636.2|13633.2|13643|13637|13643.1|13639.5|13634.1|13630.5|2389
1599217200000|2020-09-04 11:00:00|13643.3|13637.3|13648.6|13645.6|13650.1|13645.7|13640.5|13636|2948
1599220800000|2020-09-04 12:00:00|13648.5|13645.5|13658.7|13652.7|13661.7|13655.7|13641.3|13630.4|4894
1599224400000|2020-09-04 13:00:00|13658.9|13652.9|13678.7|13675.7|13681.6|13677.1|13655.5|13649.7|5301
1599228000000|2020-09-04 14:00:00|13678.6|13675.6|13681|13675|13692.5|13687.9|13674.8|13669.7|5741
1599231600000|2020-09-04 15:00:00|13681.2|13675.2|13671.1|13665.1|13691|13685.9|13669.5|13664.9|4839
1599235200000|2020-09-04 16:00:00|13671|13665|13660.3|13654.3|13674|13668.9|13658.6|13653.9|4487
1599238800000|2020-09-04 17:00:00|13660.4|13654.4|13650.3|13644.3|13662.6|13658|13649|13643.7|3440
1599242400000|2020-09-04 18:00:00|13650.5|13644.5|13642.9|13636.9|13652.7|13648|13639.9|13635.4|3944
1599246000000|2020-09-04 19:00:00|13642.8|13636.8|13646.2|13640.2|13649.3|13644.3|13641.9|13636.8|4287
1599249600000|2020-09-04 20:00:00|13646.1|13640.1|13651.8|13645.8|13652.1|13646.1|13645.9|13639.9|1104
1599422400000|2020-09-06 20:00:00|13654.9|13637.9|13654.9|13637.9|13654.9|13637.9|13654.9|13637.9|1
1599426000000|2020-09-06 21:00:00|13655.5|13633.5|13654.6|13638.6|13660.5|13644.5|13652.5|13633.5|900
1599429600000|2020-09-06 22:00:00|13654.7|13638.7|13655.2|13649.2|13657.8|13651.3|13649.3|13636.7|5243
1599433200000|2020-09-06 23:00:00|13654.5|13648.5|13658.2|13652.2|13658.9|13652.9|13650.5|13644.5|4194
1599436800000|2020-09-07 00:00:00|13658.3|13652.3|13652.6|13649.6|13661.9|13657.4|13648.8|13644.2|3771
1599440400000|2020-09-07 01:00:00|13652.7|13649.7|13650.1|13647.1|13654.5|13650.5|13644.8|13640.4|3511
1599444000000|2020-09-07 02:00:00|13650|13647|13650.4|13647.4|13656.7|13653.2|13649.8|13645.6|2468
1599447600000|2020-09-07 03:00:00|13650.5|13647.5|13650.7|13647.7|13654.5|13650.1|13649.5|13645.5|1679
1599451200000|2020-09-07 04:00:00|13650.8|13647.8|13652.9|13649.9|13655.4|13651.7|13650.1|13646.1|1720
1599454800000|2020-09-07 05:00:00|13653|13650|13663.9|13660.9|13665.6|13661.7|13652.1|13648.4|2234
1599458400000|2020-09-07 06:00:00|13664|13661|13671.1|13668.1|13674.2|13670.3|13660.4|13656.6|2936
1599462000000|2020-09-07 07:00:00|13671.3|13668.3|13661.7|13655.7|13672.8|13668.5|13656.6|13652.2|3697
1599465600000|2020-09-07 08:00:00|13661.6|13655.6|13661.5|13655.5|13664.5|13659.7|13655|13650.7|2957
1599469200000|2020-09-07 09:00:00|13661.4|13655.4|13665.1|13659.1|13667.5|13662.1|13656.5|13651.8|2980
1599472800000|2020-09-07 10:00:00|13665|13659|13670.1|13667.1|13676.1|13671.4|13664.4|13659|2899
1599476400000|2020-09-07 11:00:00|13671.6|13665.6|13671.2|13665.2|13673.1|13667.4|13665.8|13661.1|2375
1599480000000|2020-09-07 12:00:00|13671.1|13665.1|13671.9|13665.9|13673.6|13668.5|13668.2|13663.5|2016
1599483600000|2020-09-07 13:00:00|13670.6|13667.6|13673.2|13670.2|13675.9|13671.3|13670.2|13664.5|3262
1599487200000|2020-09-07 14:00:00|13674.7|13668.7|13668.2|13662.2|13675.1|13670.6|13666.5|13661.3|2807
1599490800000|2020-09-07 15:00:00|13668.3|13662.3|13667.3|13661.3|13670.1|13664.1|13662.7|13657.9|1621
1599494400000|2020-09-07 16:00:00|13667.2|13661.2|13667.6|13661.6|13668.8|13664|13666.3|13660.9|1002
1599498000000|2020-09-07 17:00:00|13667.5|13661.5|13667.8|13661.8|13668.4|13663.3|13666.2|13660.7|2051
1599501600000|2020-09-07 18:00:00|13667.7|13661.7|13669.3|13663.3|13669.7|13664.1|13667|13661.3|1031
1599505200000|2020-09-07 19:00:00|13668.8|13662.8|13669.9|13663.9|13670|13664.8|13667.2|13661.2|1148
1599508800000|2020-09-07 20:00:00|13669.2|13663.2|13671.5|13656.3|13675.1|13666.1|13667.3|13656.2|1479
1599512400000|2020-09-07 21:00:00|13671.6|13656.1|13670.2|13655.7|13676|13664|13666.5|13653.7|1185
1599516000000|2020-09-07 22:00:00|13671.1|13655.1|13668.1|13662.1|13674.5|13664.3|13667.1|13654.3|1545
1599519600000|2020-09-07 23:00:00|13667.7|13661.7|13670.4|13664.4|13673.9|13667.9|13666.4|13660.7|1587
1599523200000|2020-09-08 00:00:00|13670.7|13664.7|13681.2|13675.2|13682.4|13677.3|13665.3|13660.4|2692
1599526800000|2020-09-08 01:00:00|13679.6|13676.6|13680.9|13674.9|13681.8|13677.1|13673.1|13668.2|3098
1599530400000|2020-09-08 02:00:00|13679.6|13676.6|13679.5|13673.5|13682.2|13677.9|13677.5|13673.1|1788
1599534000000|2020-09-08 03:00:00|13679.6|13673.6|13680.4|13677.4|13682.2|13678|13677.8|13673.5|1608
1599537600000|2020-09-08 04:00:00|13680.3|13677.3|13677.7|13674.7|13682|13677.5|13677.7|13673.2|1279
1599541200000|2020-09-08 05:00:00|13677.8|13674.8|13676.5|13670.5|13682.5|13678|13674|13669.1|1297
1599544800000|2020-09-08 06:00:00|13676.6|13670.6|13664|13661|13676.6|13671.9|13662.4|13656.5|2903
1599548400000|2020-09-08 07:00:00|13663.9|13660.9|13671.5|13665.5|13676.6|13672.1|13663|13658.5|2989
1599552000000|2020-09-08 08:00:00|13671.4|13665.4|13685.6|13682.6|13687.5|13683.2|13669.1|13665.2|2852
1599555600000|2020-09-08 09:00:00|13685.4|13682.4|13699|13693|13700.8|13696.1|13685.1|13680.5|3656
1599559200000|2020-09-08 10:00:00|13697.7|13694.7|13694.3|13688.3|13707|13702.4|13690.1|13685.3|3423
1599562800000|2020-09-08 11:00:00|13694.2|13688.2|13699|13693|13701.9|13697.1|13690.2|13684.5|2958
1599566400000|2020-09-08 12:00:00|13698.9|13692.9|13699.9|13693.9|13708.3|13703.8|13692.6|13686.6|4147
1599570000000|2020-09-08 13:00:00|13699.6|13693.6|13711.9|13705.9|13721.9|13715.9|13696.4|13691.3|5715
1599573600000|2020-09-08 14:00:00|13712|13706|13696.4|13693.4|13715|13710.2|13693.8|13689.4|5399
1599577200000|2020-09-08 15:00:00|13696.2|13693.2|13695.1|13692.1|13703.2|13698.7|13689.3|13684.5|4252
1599580800000|2020-09-08 16:00:00|13695|13692|13686.4|13683.4|13696.1|13692.2|13681.7|13677.3|3558
1599584400000|2020-09-08 17:00:00|13686.3|13683.3|13690.3|13687.3|13694.9|13689.9|13685.1|13680.5|3020
1599588000000|2020-09-08 18:00:00|13691.8|13685.8|13706.4|13700.4|13707.3|13703|13690.2|13685.4|2687
1599591600000|2020-09-08 19:00:00|13706.3|13700.3|13709.3|13703.3|13710.6|13705.1|13703.7|13699.1|3163
1599595200000|2020-09-08 20:00:00|13709.4|13703.4|13711.3|13705.3|13713.1|13707.1|13706.7|13700.7|1330
1599598800000|2020-09-08 21:00:00|13711.1|13705.1|13708.7|13692.7|13712.9|13705.1|13700.4|13689.6|1422
1599602400000|2020-09-08 22:00:00|13708.4|13692.4|13718|13712|13719|13713|13703.8|13687.8|3093
1599606000000|2020-09-08 23:00:00|13718.1|13712.1|13716|13710|13722.3|13716.8|13715.1|13709.1|3211
1599609600000|2020-09-09 00:00:00|13715.9|13709.9|13710.4|13704.4|13719.3|13714.8|13705.9|13701.3|3192
1599613200000|2020-09-09 01:00:00|13710.3|13704.3|13708.2|13705.2|13717|13712.7|13702.2|13695.6|3800
1599616800000|2020-09-09 02:00:00|13708.3|13705.3|13719.1|13716.1|13720.2|13717.2|13708.1|13705.1|3296
1599620400000|2020-09-09 03:00:00|13719|13716|13715|13712|13722.2|13717.7|13715|13710.6|2439
1599624000000|2020-09-09 04:00:00|13715.1|13712.1|13710|13707|13718.2|13714|13708.7|13704.4|2326
1599627600000|2020-09-09 05:00:00|13709.9|13706.9|13707.5|13704.5|13710.7|13707|13704.2|13699.8|2416
1599631200000|2020-09-09 06:00:00|13707.4|13704.4|13715.2|13712.2|13720.5|13716.5|13705.8|13701.5|3114
1599634800000|2020-09-09 07:00:00|13715.1|13712.1|13702.6|13699.6|13717.5|13714.1|13701.1|13696.6|3904
1599638400000|2020-09-09 08:00:00|13702.5|13699.5|13708.5|13702.5|13708.9|13704.4|13694.2|13688.5|4009
1599642000000|2020-09-09 09:00:00|13708.6|13702.6|13695.6|13692.6|13711.2|13706.6|13693.9|13689.5|3429
1599645600000|2020-09-09 10:00:00|13695.8|13692.8|13701|13695|13701.2|13697.3|13692.9|13688.5|2727
1599649200000|2020-09-09 11:00:00|13701.1|13695.1|13698.3|13692.3|13702.8|13698.4|13692.3|13687.8|3177
1599652800000|2020-09-09 12:00:00|13696.5|13693.5|13685.3|13679.3|13699.1|13694.7|13676.9|13670.9|4327
1599656400000|2020-09-09 13:00:00|13685.4|13679.4|13672.3|13666.3|13688|13682.5|13664.7|13659.6|5244
1599660000000|2020-09-09 14:00:00|13672.2|13666.2|13674.5|13671.5|13676.8|13672.1|13665.6|13660.7|5053
1599663600000|2020-09-09 15:00:00|13674.4|13671.4|13675|13669|13676.1|13671.4|13666.2|13661.5|3067
1599667200000|2020-09-09 16:00:00|13674.9|13668.9|13672.2|13666.2|13676|13671.3|13669.7|13665.2|2398
1599670800000|2020-09-09 17:00:00|13672.1|13666.1|13676.5|13670.5|13679.1|13673.1|13666.4|13661.6|3000
1599674400000|2020-09-09 18:00:00|13676.2|13670.2|13674.8|13668.8|13677.9|13673.1|13671.8|13666.9|2959
1599678000000|2020-09-09 19:00:00|13674.6|13668.6|13668.9|13662.9|13675.2|13670.6|13665.3|13659.4|3544
1599681600000|2020-09-09 20:00:00|13668.6|13662.6|13667.6|13661.6|13669.3|13663.3|13666.3|13660.3|1317
1599685200000|2020-09-09 21:00:00|13675.5|13659.5|13682.4|13666.4|13687.6|13673.1|13673.8|13659.2|1282
1599688800000|2020-09-09 22:00:00|13679.2|13665.1|13671.6|13665.6|13682.9|13668.6|13670.4|13660|2102
1599692400000|2020-09-09 23:00:00|13672.2|13666.2|13674.9|13668.9|13675.7|13670.4|13670.9|13664.9|1690
1599696000000|2020-09-10 00:00:00|13674.8|13668.8|13667|13664|13677.2|13672.7|13666.3|13662.1|2812
1599699600000|2020-09-10 01:00:00|13667.1|13664.1|13671.2|13668.2|13676.4|13671.5|13665.7|13661.2|2760
1599703200000|2020-09-10 02:00:00|13671.1|13668.1|13672.1|13669.1|13679.7|13675.7|13670.8|13667.8|2087
1599706800000|2020-09-10 03:00:00|13672.8|13669.8|13676.2|13673.2|13678|13674.1|13669.7|13666.2|1966
1599710400000|2020-09-10 04:00:00|13676.3|13673.3|13677.5|13674.5|13679.7|13676.7|13675|13670.5|1364
1599714000000|2020-09-10 05:00:00|13677.6|13674.6|13670.3|13667.3|13679.7|13675.6|13667.8|13663.9|1754
1599717600000|2020-09-10 06:00:00|13670.4|13667.4|13673.1|13670.1|13674.8|13670.4|13663.5|13660.1|2541
1599721200000|2020-09-10 07:00:00|13673.3|13670.3|13682.8|13679.8|13687.1|13682.5|13673.3|13669.8|3456
1599724800000|2020-09-10 08:00:00|13682.7|13679.7|13684.4|13681.4|13687.1|13682.5|13678|13673.8|3035
1599728400000|2020-09-10 09:00:00|13684.8|13681.8|13679.5|13673.5|13687.4|13682.9|13677.4|13673.4|2580
1599732000000|2020-09-10 10:00:00|13678.3|13675.3|13677|13674|13683.7|13679|13674.3|13669.8|2623
1599735600000|2020-09-10 11:00:00|13676.9|13673.9|13676.2|13670.2|13682.6|13677.9|13673.8|13668.7|2612
1599739200000|2020-09-10 12:00:00|13674.9|13671.9|13662.1|13656.1|13678.1|13673.5|13656.3|13650.7|5520
1599742800000|2020-09-10 13:00:00|13662.3|13656.3|13643.3|13637.3|13662.3|13656.3|13634.2|13629.5|4374
1599746400000|2020-09-10 14:00:00|13643.2|13637.2|13667.8|13661.8|13670.4|13664.4|13640|13634.8|4732
1599750000000|2020-09-10 15:00:00|13667.7|13661.7|13671.2|13665.2|13674.1|13669.5|13662.4|13658|3973
1599753600000|2020-09-10 16:00:00|13671.1|13665.1|13679.1|13673.1|13684.7|13680.2|13666.9|13661.6|4012
1599757200000|2020-09-10 17:00:00|13679|13673|13679.5|13673.5|13680.4|13674.4|13672.1|13667.4|3670
1599760800000|2020-09-10 18:00:00|13679.4|13673.4|13691|13685|13699.2|13693.2|13678|13672|4129
1599764400000|2020-09-10 19:00:00|13691.1|13685.1|13701.9|13695.9|13705.2|13699.2|13690.2|13684.2|4120
1599768000000|2020-09-10 20:00:00|13701.8|13695.8|13701.9|13695.9|13702.5|13696.5|13697.9|13691.9|1348
1599771600000|2020-09-10 21:00:00|13703.6|13687.6|13705.2|13696.6|13707.6|13696.8|13697.8|13683.4|1866
1599775200000|2020-09-10 22:00:00|13705.4|13696|13694.6|13688.6|13707.5|13699.2|13693.5|13685.9|2645
1599778800000|2020-09-10 23:00:00|13694.5|13688.5|13695.9|13689.9|13698.1|13692.1|13692.2|13686.2|2909
1599782400000|2020-09-11 00:00:00|13695.8|13689.8|13691.6|13685.6|13697.3|13692.6|13685.6|13680|3849
1599786000000|2020-09-11 01:00:00|13691.7|13685.7|13689.1|13686.1|13694.2|13689.6|13685.4|13680.7|3499
1599789600000|2020-09-11 02:00:00|13689.2|13686.2|13682.1|13679.1|13691.1|13686.5|13676|13671.5|3056
1599793200000|2020-09-11 03:00:00|13682|13679|13678.4|13672.4|13686|13681.2|13676|13671.5|2730
1599796800000|2020-09-11 04:00:00|13678.5|13672.5|13673.8|13670.8|13679.7|13674.9|13672.7|13668.2|2399
1599800400000|2020-09-11 05:00:00|13673.9|13670.9|13671.5|13665.5|13676.6|13672|13667.9|13663.4|2220
1599804000000|2020-09-11 06:00:00|13671.4|13665.4|13671.7|13668.7|13679.3|13674.5|13669.7|13664.9|3278
1599807600000|2020-09-11 07:00:00|13671.6|13668.6|13669.9|13663.9|13675.7|13671|13661.2|13655.5|3671
1599811200000|2020-09-11 08:00:00|13669.8|13663.8|13667.3|13661.3|13671.9|13667.2|13658.2|13653.6|3334
1599814800000|2020-09-11 09:00:00|13665.7|13662.7|13664.1|13658.1|13671.7|13666.6|13663.2|13658.1|2580
1599818400000|2020-09-11 10:00:00|13664.2|13658.2|13663.5|13657.5|13670.2|13665.4|13661.8|13656.8|2800
1599822000000|2020-09-11 11:00:00|13663.6|13657.6|13672.7|13666.7|13672.8|13667.1|13662.5|13656.5|2375
1599825600000|2020-09-11 12:00:00|13672.6|13666.6|13672.9|13666.9|13677.8|13671.8|13664.7|13659.8|3241
1599829200000|2020-09-11 13:00:00|13673.3|13667.3|13673.6|13667.6|13676|13670|13665.8|13659.9|3826
1599832800000|2020-09-11 14:00:00|13673.5|13667.5|13677.6|13671.6|13677.8|13672.4|13667|13661|3607
1599836400000|2020-09-11 15:00:00|13677.7|13671.7|13682.4|13676.4|13684.4|13678.4|13675|13669|3123
1599840000000|2020-09-11 16:00:00|13680.9|13677.9|13682.4|13676.4|13683.7|13678.1|13675.5|13669.5|3956
1599843600000|2020-09-11 17:00:00|13682.5|13676.5|13690.3|13684.3|13691.6|13686.6|13680.1|13675.7|3396
1599847200000|2020-09-11 18:00:00|13690.2|13684.2|13687.4|13681.4|13691|13685|13683.5|13678|2520
1599850800000|2020-09-11 19:00:00|13687.5|13681.5|13682.7|13676.7|13690.6|13684.6|13680.8|13674.8|2908
1599854400000|2020-09-11 20:00:00|13682.4|13676.4|13686.3|13680.3|13688.4|13682.1|13681.8|13673.3|1303
1600027200000|2020-09-13 20:00:00|13689.5|13667.5|13690|13668|13694.6|13672.6|13675.5|13653.5|99
1600030800000|2020-09-13 21:00:00|13689.8|13667.8|13685.6|13669.6|13690.6|13673.7|13683.7|13665.7|732
1600034400000|2020-09-13 22:00:00|13685.4|13669.4|13682.1|13676.1|13696.7|13681.4|13679.7|13666.5|1921
1600038000000|2020-09-13 23:00:00|13682.2|13676.2|13675.2|13669.2|13684|13677|13674.9|13668.9|2037
1600041600000|2020-09-14 00:00:00|13675.1|13669.1|13677.9|13674.9|13684.8|13679.5|13670.6|13664.6|2264
1600045200000|2020-09-14 01:00:00|13678|13675|13672.7|13666.7|13680.3|13675.7|13668.9|13664.3|2633
1600048800000|2020-09-14 02:00:00|13672.6|13666.6|13666.6|13663.6|13673.3|13669|13664.8|13660.7|1892
1600052400000|2020-09-14 03:00:00|13666.5|13663.5|13663.4|13660.4|13667.7|13663.8|13658.8|13654.8|1441
1600056000000|2020-09-14 04:00:00|13663.3|13660.3|13664.9|13661.9|13667.3|13662.9|13661.7|13657.7|1297
1600059600000|2020-09-14 05:00:00|13665|13662|13663.2|13660.2|13668.5|13665.2|13662.9|13658.6|1690
1600063200000|2020-09-14 06:00:00|13663.3|13660.3|13671.6|13668.6|13675.7|13671.5|13662.8|13658.6|2095
1600066800000|2020-09-14 07:00:00|13671.5|13668.5|13665.1|13662.1|13673.3|13668.8|13664.7|13660.3|3181
1600070400000|2020-09-14 08:00:00|13665|13662|13665|13659|13667.4|13662.8|13656.6|13652.1|2336
1600074000000|2020-09-14 09:00:00|13664.9|13658.9|13666.4|13663.4|13671.8|13667.5|13659.3|13654.6|2514
1600077600000|2020-09-14 10:00:00|13666.3|13663.3|13654.8|13648.8|13668.9|13664.3|13653.1|13648.4|2821
1600081200000|2020-09-14 11:00:00|13654.7|13648.7|13653.3|13647.3|13656.1|13651.7|13648.7|13642.7|1598
1600084800000|2020-09-14 12:00:00|13653.2|13647.2|13645.3|13639.3|13655|13650.1|13644.7|13639|2182
1600088400000|2020-09-14 13:00:00|13645.2|13639.2|13634.3|13628.3|13645.5|13640.7|13631.4|13626.7|3110
1600092000000|2020-09-14 14:00:00|13634.2|13628.2|13634.4|13628.4|13641.4|13636.4|13628|13623.5|2872
1600095600000|2020-09-14 15:00:00|13634.5|13628.5|13636.7|13630.7|13637.7|13633.7|13630.5|13625.9|2085
1600099200000|2020-09-14 16:00:00|13636.8|13630.8|13640.9|13634.9|13643.7|13639.1|13633.8|13629.5|2565
1600102800000|2020-09-14 17:00:00|13640.8|13634.8|13644.8|13641.8|13647.3|13642.9|13638.6|13634.1|2935
1600106400000|2020-09-14 18:00:00|13644.9|13641.9|13645.6|13639.6|13649|13644.5|13642.3|13637.8|2147
1600110000000|2020-09-14 19:00:00|13645.8|13639.8|13644.9|13638.9|13646.7|13641.6|13641.6|13636.9|1711
1600113600000|2020-09-14 20:00:00|13645|13639|13647.5|13641.5|13648.1|13643.4|13644.7|13638.7|1265
1600117200000|2020-09-14 21:00:00|13647.7|13641.7|13655.2|13639.2|13662.3|13646.3|13647.6|13635.3|1419
1600120800000|2020-09-14 22:00:00|13654.2|13638.2|13645.6|13639.6|13657.5|13641.5|13644.3|13635.8|2241
1600124400000|2020-09-14 23:00:00|13645.8|13639.8|13647.6|13641.6|13649.1|13643.7|13644.9|13638.9|2107
1600128000000|2020-09-15 00:00:00|13647.5|13641.5|13644.9|13641.9|13652.9|13649.2|13641.4|13636.8|3408
1600131600000|2020-09-15 01:00:00|13645|13642|13627.4|13621.4|13647.6|13644|13624.6|13619.4|4638
1600135200000|2020-09-15 02:00:00|13627.5|13621.5|13619.6|13616.6|13627.5|13623|13618.3|13613.8|3527
1600138800000|2020-09-15 03:00:00|13619.5|13616.5|13614|13611|13620.6|13616.6|13612.8|13608.3|2372
1600142400000|2020-09-15 04:00:00|13613.9|13610.9|13610.5|13607.5|13616.5|13612.1|13609.8|13605.6|1994
1600146000000|2020-09-15 05:00:00|13610.4|13607.4|13607.6|13601.6|13611.9|13607.8|13602.8|13598.9|2726
1600149600000|2020-09-15 06:00:00|13607.5|13601.5|13615.4|13612.4|13616.7|13612.4|13599.5|13595.7|3148
1600153200000|2020-09-15 07:00:00|13615.3|13612.3|13616.3|13613.3|13624.4|13620|13604.6|13600.1|3789
1600156800000|2020-09-15 08:00:00|13616.2|13613.2|13609.3|13603.3|13617.9|13613.5|13604.6|13600.1|3531
1600160400000|2020-09-15 09:00:00|13609.4|13603.4|13607.9|13604.9|13612.2|13607.6|13601.6|13597|3036
1600164000000|2020-09-15 10:00:00|13608|13605|13594.1|13591.1|13610.6|13606.2|13593.6|13589.1|3339
1600167600000|2020-09-15 11:00:00|13594|13591|13597.1|13591.1|13601.4|13595.4|13592.6|13587.8|2919
1600171200000|2020-09-15 12:00:00|13597.2|13591.2|13599.2|13596.2|13605.5|13600.4|13591.5|13586.6|3129
1600174800000|2020-09-15 13:00:00|13599.3|13596.3|13607.3|13601.3|13612.7|13608|13596|13590|2983
1600178400000|2020-09-15 14:00:00|13607.4|13601.4|13617.5|13611.5|13618.5|13613.9|13606|13601.2|3550
1600182000000|2020-09-15 15:00:00|13617.4|13611.4|13618|13612|13621|13616.6|13615|13610.6|2631
1600185600000|2020-09-15 16:00:00|13618.2|13612.2|13615.1|13609.1|13620.6|13616|13612.9|13608.5|2280
1600189200000|2020-09-15 17:00:00|13615|13609|13614.6|13608.6|13615.7|13610.9|13608.6|13604|2467
1600192800000|2020-09-15 18:00:00|13614.7|13608.7|13608.9|13602.9|13616.6|13611.6|13607.4|13602.9|2062
1600196400000|2020-09-15 19:00:00|13609|13603|13612.1|13606.1|13613.6|13608.9|13607.3|13602.9|2232
1600200000000|2020-09-15 20:00:00|13612.2|13606.2|13612.8|13606.8|13614.9|13608.9|13611.6|13606.2|1321
1600203600000|2020-09-15 21:00:00|13613.9|13601.5|13616.3|13604.1|13619.4|13608.1|13607.7|13594.5|1420
1600207200000|2020-09-15 22:00:00|13616.8|13604.2|13613.1|13607.1|13620.6|13608.9|13612.1|13603.9|1912
1600210800000|2020-09-15 23:00:00|13612.9|13606.9|13616.6|13610.6|13619.1|13613.4|13611|13605.7|1978
1600214400000|2020-09-16 00:00:00|13615.2|13612.2|13616.2|13613.2|13624.8|13620.6|13611.9|13607.4|3135
1600218000000|2020-09-16 01:00:00|13617.9|13611.9|13607.7|13604.7|13622.3|13618.3|13607|13602.2|3596
1600221600000|2020-09-16 02:00:00|13607.1|13604.1|13604.2|13601.2|13611.2|13607.3|13604|13599.5|2547
1600225200000|2020-09-16 03:00:00|13604.3|13601.3|13600.9|13597.9|13604.5|13601.3|13593.1|13588.7|1839
1600228800000|2020-09-16 04:00:00|13601|13598|13601.6|13598.6|13604.7|13600.4|13599.7|13595.7|1233
1600232400000|2020-09-16 05:00:00|13603.1|13597.1|13604|13601|13608.3|13604.8|13599.5|13595.4|1987
1600236000000|2020-09-16 06:00:00|13604.1|13601.1|13593.4|13590.4|13608.9|13605.3|13590.1|13586.6|2022
1600239600000|2020-09-16 07:00:00|13593.5|13590.5|13583.8|13580.8|13599.5|13595.2|13583.1|13580.1|2606
1600243200000|2020-09-16 08:00:00|13583.7|13580.7|13580|13574|13585.8|13581.7|13576.6|13572.6|2644
1600246800000|2020-09-16 09:00:00|13578.1|13575.1|13574.3|13568.3|13579.8|13575.4|13571.7|13567.7|2389
1600250400000|2020-09-16 10:00:00|13574.4|13568.4|13574.5|13568.5|13578.2|13573.7|13569.7|13565.3|2236
1600254000000|2020-09-16 11:00:00|13574.6|13568.6|13575.7|13569.7|13581.9|13577.3|13572|13567.4|2019
1600257600000|2020-09-16 12:00:00|13575.6|13569.6|13580|13574|13585.9|13581.8|13570.4|13565.8|3005
1600261200000|2020-09-16 13:00:00|13579.9|13573.9|13577.6|13571.6|13584.8|13580.2|13574|13569.1|3089
1600264800000|2020-09-16 14:00:00|13577.7|13571.7|13574|13568|13596.4|13590.6|13573.4|13567.4|4035
1600268400000|2020-09-16 15:00:00|13573.9|13567.9|13575.3|13572.3|13578.8|13574.3|13567.8|13563.5|3113
1600272000000|2020-09-16 16:00:00|13575.2|13572.2|13576.2|13570.2|13580.2|13575.5|13570.7|13566.3|2241
1600275600000|2020-09-16 17:00:00|13574.5|13571.5|13593.9|13577.9|13594.2|13582|13572.6|13568.1|3275
1600279200000|2020-09-16 18:00:00|13595|13579|13594.9|13588.9|13600.1|13594.1|13567|13561|7206
1600282800000|2020-09-16 19:00:00|13594.8|13588.8|13599.7|13593.7|13602.6|13596.8|13579.9|13573.9|6111
1600286400000|2020-09-16 20:00:00|13599.6|13593.6|13589.5|13583.5|13599.6|13593.6|13587.3|13581.3|1765
1600290000000|2020-09-16 21:00:00|13588.9|13582.9|13591|13575|13596.8|13582.9|13580.6|13564.6|1568
1600293600000|2020-09-16 22:00:00|13591.3|13575.3|13586.2|13580.2|13591.9|13581.7|13578.4|13566.2|3556
1600297200000|2020-09-16 23:00:00|13586.1|13580.1|13595.5|13589.5|13597|13591|13584.3|13578.3|3379
1600300800000|2020-09-17 00:00:00|13595.7|13589.7|13602.4|13599.4|13611.5|13607.9|13592.5|13588.1|5143
1600304400000|2020-09-17 01:00:00|13602.5|13599.5|13622.1|13616.1|13624.8|13620.1|13589.5|13584.6|5248
1600308000000|2020-09-17 02:00:00|13622|13616|13612.6|13609.6|13623.8|13619.5|13610.6|13606.2|4030
1600311600000|2020-09-17 03:00:00|13612.9|13609.9|13629.1|13626.1|13631.4|13626.9|13612.4|13608.9|4763
1600315200000|2020-09-17 04:00:00|13629.3|13626.3|13625.9|13622.9|13632|13627.9|13623.5|13620|2678
1600318800000|2020-09-17 05:00:00|13625.8|13622.8|13616.2|13610.2|13628.1|13625.1|13614.5|13610.1|3771
1600322400000|2020-09-17 06:00:00|13616.1|13610.1|13611.4|13608.4|13625.9|13622.4|13610.9|13606.5|4155
1600326000000|2020-09-17 07:00:00|13611|13608|13604.6|13598.6|13614.7|13610.2|13602.5|13598.3|4436
1600329600000|2020-09-17 08:00:00|13604.4|13598.4|13597.8|13594.8|13605.1|13601.1|13596.6|13592.1|3649
1600333200000|2020-09-17 09:00:00|13597.9|13594.9|13595.4|13592.4|13608.4|13604|13594.1|13589.6|3447
1600336800000|2020-09-17 10:00:00|13595.5|13592.5|13600|13594|13602.3|13597.8|13592.7|13588.5|2892
1600340400000|2020-09-17 11:00:00|13599.9|13593.9|13594|13588|13606.2|13600.4|13592.6|13586.6|3530
1600344000000|2020-09-17 12:00:00|13594.1|13588.1|13597.8|13591.8|13603.2|13598.2|13592.6|13587.9|3354
1600347600000|2020-09-17 13:00:00|13597.7|13591.7|13592.8|13586.8|13605|13600|13589.6|13585.1|4324
1600351200000|2020-09-17 14:00:00|13592.7|13586.7|13595.4|13589.4|13595.9|13591.1|13586.2|13581.4|4611
1600354800000|2020-09-17 15:00:00|13595.5|13589.5|13589.7|13586.7|13595.5|13591|13585.6|13580.3|3511
1600358400000|2020-09-17 16:00:00|13589.8|13586.8|13591.4|13585.4|13596.2|13590.2|13588.2|13583.3|3601
1600362000000|2020-09-17 17:00:00|13591.5|13585.5|13584.7|13578.7|13592.4|13587.2|13582.7|13578|2798
1600365600000|2020-09-17 18:00:00|13584.6|13578.6|13578.1|13572.1|13585|13579.8|13574.6|13570.1|2740
1600369200000|2020-09-17 19:00:00|13578.2|13572.2|13573.9|13567.9|13581.4|13576.8|13571.9|13567.3|2633
1600372800000|2020-09-17 20:00:00|13573.8|13567.8|13572.7|13566.7|13574.9|13570.1|13571.8|13566.5|1290
1600376400000|2020-09-17 21:00:00|13573.1|13567.1|13581.7|13571.3|13585.1|13573.4|13573.1|13566.3|1250
1600380000000|2020-09-17 22:00:00|13581.6|13570.7|13572.8|13566.8|13582.6|13572.5|13570.6|13565.9|5196
1600383600000|2020-09-17 23:00:00|13573|13567|13575.8|13569.8|13576.8|13571.8|13570.3|13565.8|1565
1600387200000|2020-09-18 00:00:00|13575.7|13569.7|13568|13565|13576.5|13570.7|13564.5|13560.1|3376
1600390800000|2020-09-18 01:00:00|13568.1|13565.1|13566.1|13563.1|13576.3|13571.6|13556.1|13551.4|4624
1600394400000|2020-09-18 02:00:00|13566.2|13563.2|13572.3|13569.3|13576.3|13573|13565|13560.5|2676
1600398000000|2020-09-18 03:00:00|13572.2|13569.2|13564.5|13561.5|13572.2|13569.2|13559.3|13555.2|2048
1600401600000|2020-09-18 04:00:00|13564.4|13561.4|13564.8|13561.8|13566.6|13563|13558.7|13554.5|2311
1600405200000|2020-09-18 05:00:00|13564.7|13561.7|13562.7|13559.7|13567.5|13564.1|13559.3|13555.6|2798
1600408800000|2020-09-18 06:00:00|13562.8|13559.8|13563.9|13560.9|13571.7|13567.2|13562.3|13558.1|1988
1600412400000|2020-09-18 07:00:00|13563.8|13560.8|13568.1|13565.1|13569.8|13565.2|13558.8|13554.2|3001
1600416000000|2020-09-18 08:00:00|13568|13565|13562.5|13556.5|13573.5|13568.8|13560.9|13556.3|2639
1600419600000|2020-09-18 09:00:00|13561|13558|13565.1|13559.1|13568.6|13564|13560.6|13556.1|2168
1600423200000|2020-09-18 10:00:00|13565.2|13559.2|13569.4|13566.4|13572.6|13568.3|13563.9|13559.2|2415
1600426800000|2020-09-18 11:00:00|13571|13565|13588.9|13582.9|13591.9|13585.9|13567.2|13562.6|2387
1600430400000|2020-09-18 12:00:00|13588.8|13582.8|13583.4|13577.4|13595.6|13590.9|13583.2|13577.3|2962
1600434000000|2020-09-18 13:00:00|13583.2|13577.2|13584.9|13578.9|13591.5|13586.5|13579|13574.6|3644
1600437600000|2020-09-18 14:00:00|13584.8|13578.8|13576.4|13570.4|13588.4|13583.4|13573.3|13568.8|4025
1600441200000|2020-09-18 15:00:00|13576.5|13570.5|13576.7|13570.7|13579.8|13575|13571.9|13567.4|2801
1600444800000|2020-09-18 16:00:00|13576.6|13570.6|13573.9|13567.9|13580.8|13576.2|13572.6|13567.8|3134
1600448400000|2020-09-18 17:00:00|13574|13568|13587.8|13581.8|13590.3|13584.3|13572.9|13567.6|3623
1600452000000|2020-09-18 18:00:00|13587.9|13581.9|13593.9|13587.9|13595.3|13589.3|13585.1|13580|2327
1600455600000|2020-09-18 19:00:00|13594|13588|13596.5|13590.5|13596.8|13590.8|13592|13587.2|2658
1600459200000|2020-09-18 20:00:00|13596.7|13590.7|13601.4|13595.4|13602.8|13596.8|13593.9|13587.9|1349
1600632000000|2020-09-20 20:00:00|13601|13594|13597.7|13579.2|13601.9|13594.3|13586|13564|505
1600635600000|2020-09-20 21:00:00|13600.2|13578.2|13592.8|13576.8|13603.8|13584.1|13591|13574.2|1120
1600639200000|2020-09-20 22:00:00|13593.5|13577.5|13590.5|13584.5|13597.5|13589.8|13589.3|13577.5|3588
1600642800000|2020-09-20 23:00:00|13590.4|13584.4|13590.6|13584.6|13595.2|13589.2|13585.2|13579.2|3701
1600646400000|2020-09-21 00:00:00|13590.7|13584.7|13569.4|13563.4|13594.5|13589.9|13566.2|13561|3428
1600650000000|2020-09-21 01:00:00|13569.3|13563.3|13573.7|13570.7|13576.2|13571.4|13562.1|13557.5|4909
1600653600000|2020-09-21 02:00:00|13573.5|13570.5|13562.3|13556.3|13575.1|13570.8|13557.1|13553.5|3466
1600657200000|2020-09-21 03:00:00|13562.1|13556.1|13549.7|13546.7|13565.1|13560.8|13549.4|13544.8|2768
1600660800000|2020-09-21 04:00:00|13549.8|13546.8|13548|13545|13552.4|13548|13544.1|13539.6|2445
1600664400000|2020-09-21 05:00:00|13547.9|13544.9|13550|13547|13552.6|13548.5|13545.1|13541|2806
1600668000000|2020-09-21 06:00:00|13551.7|13545.7|13553.5|13550.5|13558.6|13553.8|13548.4|13543.9|3001
1600671600000|2020-09-21 07:00:00|13553.6|13550.6|13570.2|13567.2|13574.1|13568.2|13550.7|13544.7|4465
1600675200000|2020-09-21 08:00:00|13570.3|13567.3|13582.6|13579.6|13588.2|13583.8|13568.7|13563.4|5287
1600678800000|2020-09-21 09:00:00|13584.1|13578.1|13595|13589|13595.9|13591.4|13580.2|13574.3|4152
1600682400000|2020-09-21 10:00:00|13594.9|13588.9|13594.4|13588.4|13599.7|13594.8|13590.4|13585.7|4049
1600686000000|2020-09-21 11:00:00|13594.5|13588.5|13594.9|13588.9|13602.3|13597.7|13592.6|13586.6|2748
1600689600000|2020-09-21 12:00:00|13595|13589|13612.5|13606.5|13620.9|13616.4|13594.2|13588.2|3555
1600693200000|2020-09-21 13:00:00|13610.9|13607.9|13623.2|13617.2|13623.2|13617.7|13601|13595|4936
1600696800000|2020-09-21 14:00:00|13623.9|13617.9|13632.3|13626.3|13636.9|13631.4|13619.4|13613.5|5424
1600700400000|2020-09-21 15:00:00|13632.4|13626.4|13639.7|13633.7|13646.9|13640.9|13627.9|13622.9|4434
1600704000000|2020-09-21 16:00:00|13639.8|13633.8|13640|13634|13644.8|13640.1|13634.8|13630.4|4186
1600707600000|2020-09-21 17:00:00|13640.1|13634.1|13637.7|13631.7|13642.6|13637.8|13633.7|13628.3|3238
1600711200000|2020-09-21 18:00:00|13637.9|13631.9|13636.9|13633.9|13641|13636.1|13634|13629.5|3007
1600714800000|2020-09-21 19:00:00|13637|13634|13629.5|13623.5|13639.1|13634.3|13625.8|13620.6|3972
1600718400000|2020-09-21 20:00:00|13629.6|13623.6|13625.6|13619.6|13636|13630|13620.8|13614.8|1757
1600722000000|2020-09-21 21:00:00|13626.2|13620.2|13628.2|13612.2|13632.9|13620.3|13625.4|13609.4|1096
1600725600000|2020-09-21 22:00:00|13629.8|13613.8|13625.4|13619.4|13631.6|13620.9|13620.2|13606.5|2133
1600729200000|2020-09-21 23:00:00|13625.8|13619.8|13622.2|13616.2|13627.3|13621.1|13616.3|13612.1|1869
1600732800000|2020-09-22 00:00:00|13622.3|13616.3|13623.3|13620.3|13634.2|13629.4|13613.9|13608.7|4356
1600736400000|2020-09-22 01:00:00|13623.2|13620.2|13621.9|13618.9|13644|13639|13620.7|13616.3|4870
1600740000000|2020-09-22 02:00:00|13622|13619|13625.3|13622.3|13632.6|13628.6|13619.9|13616.2|3377
1600743600000|2020-09-22 03:00:00|13625.4|13622.4|13624.3|13621.3|13627.7|13623.8|13616.2|13612.4|2713
1600747200000|2020-09-22 04:00:00|13624.5|13621.5|13623.9|13620.9|13630.4|13626.5|13622.7|13619.3|1925
1600750800000|2020-09-22 05:00:00|13624|13621|13638.7|13635.7|13639|13636|13623.8|13620.1|2705
1600754400000|2020-09-22 06:00:00|13638.4|13635.4|13642|13639|13658.8|13654.5|13633.2|13628.7|3606
1600758000000|2020-09-22 07:00:00|13642.1|13639.1|13656.3|13650.3|13660.2|13655.6|13637|13632.5|4474
1600761600000|2020-09-22 08:00:00|13656.2|13650.2|13639.4|13633.4|13658.1|13653.5|13631.7|13627.8|4458
1600765200000|2020-09-22 09:00:00|13639.5|13633.5|13637.3|13634.3|13643.7|13638.6|13634.6|13630.1|2777
1600768800000|2020-09-22 10:00:00|13637.4|13634.4|13616.1|13613.1|13638.9|13634.4|13611.8|13607.3|3243
1600772400000|2020-09-22 11:00:00|13616.2|13613.2|13626.5|13620.5|13629.8|13625.6|13615.1|13610.4|2961
1600776000000|2020-09-22 12:00:00|13626|13620|13626.4|13620.4|13634.6|13629.5|13621.9|13617.3|4385
1600779600000|2020-09-22 13:00:00|13626.6|13620.6|13633.8|13627.8|13640.3|13634.8|13616.5|13612.2|4105
1600783200000|2020-09-22 14:00:00|13633.9|13627.9|13656.3|13653.3|13657.7|13653.4|13629.9|13625.1|4429
1600786800000|2020-09-22 15:00:00|13656.2|13653.2|13663|13660|13669.2|13664.5|13653.1|13648.2|4481
1600790400000|2020-09-22 16:00:00|13663.3|13660.3|13669.3|13663.3|13670.9|13666.4|13658.3|13652.6|4045
1600794000000|2020-09-22 17:00:00|13669.4|13663.4|13662.4|13659.4|13670.5|13666.3|13658.7|13654.7|2519
1600797600000|2020-09-22 18:00:00|13662.5|13659.5|13660.5|13654.5|13665.4|13661|13654.3|13649.6|2932
1600801200000|2020-09-22 19:00:00|13659.2|13656.2|13655.1|13649.1|13662.6|13657.8|13653.6|13648.6|2470
1600804800000|2020-09-22 20:00:00|13654.9|13648.9|13663.5|13647.5|13663.9|13655.7|13653.5|13647.5|1444
1600808400000|2020-09-22 21:00:00|13663.1|13647.1|13657.6|13643.3|13663.1|13647.1|13654.3|13638.3|1034
1600812000000|2020-09-22 22:00:00|13660.4|13644.4|13656.4|13650.4|13661.6|13653.6|13651.3|13635.3|2227
1600815600000|2020-09-22 23:00:00|13656.3|13650.3|13653.7|13647.7|13658.4|13653.2|13648.1|13643.1|3416
1600819200000|2020-09-23 00:00:00|13653.6|13647.6|13678|13672|13678.2|13673.2|13646.7|13643.3|4756
1600822800000|2020-09-23 01:00:00|13677.5|13671.5|13656.1|13653.1|13683|13677.8|13654.9|13650.5|4890
1600826400000|2020-09-23 02:00:00|13657.6|13651.6|13673.6|13667.6|13675.2|13670.8|13654.8|13650.2|4942
1600830000000|2020-09-23 03:00:00|13673.7|13667.7|13668.7|13662.7|13675.3|13670.9|13665|13660.6|3742
1600833600000|2020-09-23 04:00:00|13668.8|13662.8|13671.2|13665.2|13671.6|13665.6|13661.2|13657.7|2558
1600837200000|2020-09-23 05:00:00|13671.1|13665.1|13665.2|13662.2|13671.5|13666.9|13663|13659.2|3031
1600840800000|2020-09-23 06:00:00|13665.1|13662.1|13672.8|13669.8|13682.5|13678.1|13664.8|13661|4181
1600844400000|2020-09-23 07:00:00|13672.7|13669.7|13670.1|13667.1|13686.7|13682|13667.7|13663.1|5048
1600848000000|2020-09-23 08:00:00|13670.2|13667.2|13657.7|13654.7|13677.6|13673|13657.3|13653.2|3875
1600851600000|2020-09-23 09:00:00|13657.8|13654.8|13651.7|13648.7|13660.2|13655.7|13649.4|13644.9|3919
1600855200000|2020-09-23 10:00:00|13651.6|13648.6|13660.5|13654.5|13661.2|13656|13649.9|13645.9|2878
1600858800000|2020-09-23 11:00:00|13660.3|13654.3|13669.6|13666.6|13671.1|13666.6|13652.8|13648.2|3093
1600862400000|2020-09-23 12:00:00|13671|13665|13693.9|13687.9|13700.3|13695.7|13669.5|13664.9|3743
1600866000000|2020-09-23 13:00:00|13694|13688|13698.1|13692.1|13700|13695.5|13682.9|13678.4|4735
1600869600000|2020-09-23 14:00:00|13698.2|13692.2|13707|13704|13715.8|13711.3|13697.6|13691.7|4833
1600873200000|2020-09-23 15:00:00|13706.9|13703.9|13707.5|13704.5|13713.4|13709.2|13694.9|13690.1|4210
1600876800000|2020-09-23 16:00:00|13707.4|13704.4|13701.6|13698.6|13712|13707.6|13697.4|13692.8|3968
1600880400000|2020-09-23 17:00:00|13701.5|13698.5|13711.9|13708.9|13713.9|13709.9|13701.4|13697.4|3278
1600884000000|2020-09-23 18:00:00|13712|13709|13728.6|13722.6|13728.7|13724.2|13711.9|13707.9|4667
1600887600000|2020-09-23 19:00:00|13728.5|13722.5|13731.5|13725.5|13734.7|13730|13724.8|13720|5496
1600891200000|2020-09-23 20:00:00|13731.4|13725.4|13731.5|13715.5|13737.2|13731.2|13729.7|13715.5|1727
1600894800000|2020-09-23 21:00:00|13732|13716|13733.6|13724|13740.3|13728.5|13728.2|13712.2|1262
1600898400000|2020-09-23 22:00:00|13734.3|13720.6|13730.5|13724.5|13739|13730|13726.4|13720|3083
1600902000000|2020-09-23 23:00:00|13730.4|13724.4|13732.2|13726.2|13742.2|13736.2|13729.8|13723.8|2897
1600905600000|2020-09-24 00:00:00|13732.4|13726.4|13720.9|13717.9|13732.5|13727.9|13717.3|13713.2|4133
1600909200000|2020-09-24 01:00:00|13720.8|13717.8|13737.5|13731.5|13738.2|13733.8|13713.1|13709.2|4411
1600912800000|2020-09-24 02:00:00|13737.7|13731.7|13735.5|13732.5|13739.5|13735.1|13729.3|13725.2|3894
1600916400000|2020-09-24 03:00:00|13735.4|13732.4|13747.9|13744.9|13751|13746.7|13731.9|13728.9|2772
1600920000000|2020-09-24 04:00:00|13748.1|13745.1|13756.1|13753.1|13761.7|13757.7|13747.8|13744.4|2270
1600923600000|2020-09-24 05:00:00|13756.3|13753.3|13750.4|13747.4|13763.7|13759.7|13750.1|13746.1|3840
1600927200000|2020-09-24 06:00:00|13750.5|13747.5|13763.4|13760.4|13765.6|13762.1|13745.1|13740.6|3452
1600930800000|2020-09-24 07:00:00|13763.5|13760.5|13744.9|13741.9|13766|13761.6|13742.1|13737.6|4062
1600934400000|2020-09-24 08:00:00|13744.8|13741.8|13752.6|13749.6|13761.4|13757.3|13743.5|13739|3635
1600938000000|2020-09-24 09:00:00|13752.5|13749.5|13769.9|13766.9|13773.3|13768.7|13751.6|13748.4|3170
1600941600000|2020-09-24 10:00:00|13769.8|13766.8|13760.4|13757.4|13770.9|13767|13756.1|13752.1|2710
1600945200000|2020-09-24 11:00:00|13760.5|13757.5|13770.2|13764.2|13770.8|13766.2|13755.7|13751.2|3519
1600948800000|2020-09-24 12:00:00|13769.9|13763.9|13776.9|13770.9|13783.4|13779|13760.9|13756.3|3787
1600952400000|2020-09-24 13:00:00|13776.8|13770.8|13774.7|13768.7|13784|13778.9|13766.1|13761.4|5193
1600956000000|2020-09-24 14:00:00|13775.4|13769.4|13780.1|13774.1|13783|13778.7|13758.8|13752.8|4890
1600959600000|2020-09-24 15:00:00|13778.6|13775.6|13760.9|13757.9|13785.6|13781.1|13759.1|13754.2|4207
1600963200000|2020-09-24 16:00:00|13760.8|13757.8|13760.7|13754.7|13768.4|13763.7|13756.9|13752.3|3857
1600966800000|2020-09-24 17:00:00|13761.1|13755.1|13746.4|13740.4|13762.1|13757.5|13738.6|13733.7|3834
1600970400000|2020-09-24 18:00:00|13744.9|13741.9|13762.4|13756.4|13762.6|13757.9|13743.2|13738.5|3339
1600974000000|2020-09-24 19:00:00|13762.3|13756.3|13761.1|13755.1|13767.3|13762|13757.6|13751.6|3117
1600977600000|2020-09-24 20:00:00|13761.3|13755.3|13762.2|13746.2|13772.3|13759.7|13759|13743.3|1967
1600981200000|2020-09-24 21:00:00|13760.3|13744.3|13769.1|13753.1|13776.4|13760.4|13760.3|13744.3|1251
1600984800000|2020-09-24 22:00:00|13768.3|13752.3|13752.3|13746.3|13770.4|13754.4|13750.5|13742|4174
1600988400000|2020-09-24 23:00:00|13752.6|13746.6|13751.4|13745.4|13761.2|13749.5|13748.5|13741.1|3013
1600992000000|2020-09-25 00:00:00|13751.3|13745.3|13760.2|13757.2|13762.2|13759.2|13748.5|13743.9|4192
1600995600000|2020-09-25 01:00:00|13760.3|13757.3|13749.3|13746.3|13761.2|13758.2|13743.6|13740.6|3920
1600999200000|2020-09-25 02:00:00|13749.2|13746.2|13750.3|13747.3|13754.4|13750.3|13745|13742|2804
1601002800000|2020-09-25 03:00:00|13750.2|13747.2|13756.4|13753.4|13759.1|13754.6|13746|13743|2663
1601006400000|2020-09-25 04:00:00|13756.2|13753.2|13753.9|13747.9|13759.3|13755.5|13751.9|13747.8|2582
1601010000000|2020-09-25 05:00:00|13754|13748|13757.4|13754.4|13758.9|13755.2|13750.3|13747.3|3389
1601013600000|2020-09-25 06:00:00|13757.3|13754.3|13747.8|13744.8|13768.8|13764.8|13745.6|13741.4|3287
1601017200000|2020-09-25 07:00:00|13747.9|13744.9|13734.1|13731.1|13756.8|13752.4|13730.4|13726.1|5345
1601020800000|2020-09-25 08:00:00|13734|13731|13748.1|13745.1|13750.9|13746.3|13731.6|13727|4591
1601024400000|2020-09-25 09:00:00|13748.2|13745.2|13762|13759|13766.7|13762.3|13748.1|13742.7|4460
1601028000000|2020-09-25 10:00:00|13762.3|13759.3|13780.4|13774.4|13781.4|13776.6|13760.1|13755.6|4441
1601031600000|2020-09-25 11:00:00|13780.5|13774.5|13775.1|13769.1|13787.5|13782.6|13772.6|13766.6|3919
1601035200000|2020-09-25 12:00:00|13775.2|13769.2|13773.8|13767.8|13781.6|13775.6|13769.9|13765.1|4048
1601038800000|2020-09-25 13:00:00|13773.6|13767.6|13785.3|13779.3|13786.1|13781.4|13771|13766.1|4727
1601042400000|2020-09-25 14:00:00|13785.4|13779.4|13792.4|13786.4|13797.7|13792.4|13783.8|13778.6|5532
1601046000000|2020-09-25 15:00:00|13792.3|13786.3|13791.2|13785.2|13796|13790|13783.9|13779.2|4510
1601049600000|2020-09-25 16:00:00|13791.3|13785.3|13788.2|13782.2|13793.4|13787.4|13784.6|13780|4106
1601053200000|2020-09-25 17:00:00|13788.3|13782.3|13780.7|13777.7|13792.5|13786.9|13780.2|13775.8|4126
1601056800000|2020-09-25 18:00:00|13781|13778|13784.9|13778.9|13787.1|13782.6|13778.6|13774.1|3496
1601060400000|2020-09-25 19:00:00|13784.5|13778.5|13779.2|13773.2|13784.7|13778.7|13776|13770|3445
1601064000000|2020-09-25 20:00:00|13779.1|13773.1|13781.6|13765.6|13788.6|13779.1|13766.8|13756.9|1702
1601236800000|2020-09-27 20:00:00|13786.6|13764.6|13788.6|13766.6|13788.7|13766.7|13786.6|13764.6|108
1601240400000|2020-09-27 21:00:00|13788.7|13766.7|13773.1|13757.1|13789.3|13773.3|13769.9|13753.9|1093
1601244000000|2020-09-27 22:00:00|13777.2|13761.2|13767.2|13760.4|13781.6|13765.6|13761.3|13751.8|1762
1601247600000|2020-09-27 23:00:00|13767.8|13760.2|13769.8|13763.8|13774.1|13768.1|13766.5|13760.2|2671
1601251200000|2020-09-28 00:00:00|13770|13764|13770.6|13767.6|13773.7|13768.8|13760.2|13755.6|4097
1601254800000|2020-09-28 01:00:00|13770.5|13767.5|13762.6|13759.6|13772.2|13768.1|13758.8|13755.3|2693
1601258400000|2020-09-28 02:00:00|13762.7|13759.7|13758.8|13755.8|13763.7|13759.8|13755|13750.4|1987
1601262000000|2020-09-28 03:00:00|13758.9|13755.9|13757.6|13754.6|13759.3|13756.3|13756.3|13751.9|1492
1601265600000|2020-09-28 04:00:00|13757.7|13754.7|13754.7|13751.7|13759.5|13755.4|13750.8|13746.3|1456
1601269200000|2020-09-28 05:00:00|13754.6|13751.6|13766.1|13763.1|13767.5|13763.4|13753.6|13749.5|1678
1601272800000|2020-09-28 06:00:00|13766.2|13763.2|13762.9|13759.9|13770.1|13766.1|13758|13753.7|2680
1601276400000|2020-09-28 07:00:00|13762.8|13759.8|13768.7|13765.7|13769.7|13765.9|13758.8|13754.2|3140
1601280000000|2020-09-28 08:00:00|13768.8|13765.8|13758.6|13755.6|13774.5|13770.6|13753.7|13749.5|4061
1601283600000|2020-09-28 09:00:00|13758.9|13755.9|13751.7|13748.7|13761.2|13757|13749.4|13745|2961
1601287200000|2020-09-28 10:00:00|13751.6|13748.6|13737.7|13734.7|13754.8|13750.8|13733|13728.7|3197
1601290800000|2020-09-28 11:00:00|13737.6|13734.6|13731.1|13725.1|13741.3|13736.9|13727.7|13723.2|2427
1601294400000|2020-09-28 12:00:00|13731.2|13725.2|13739.2|13733.2|13741.8|13735.8|13729.8|13724.9|3715
1601298000000|2020-09-28 13:00:00|13739.1|13733.1|13741|13738|13746.1|13740.9|13729.6|13725.1|3672
1601301600000|2020-09-28 14:00:00|13740.9|13737.9|13742.9|13739.9|13752.3|13747.1|13736|13731.5|4416
1601305200000|2020-09-28 15:00:00|13742.1|13739.1|13730.4|13724.4|13744.2|13739.6|13728.6|13724|3521
1601308800000|2020-09-28 16:00:00|13728.9|13725.9|13731.9|13728.9|13739.6|13735.1|13728.9|13724.5|3216
1601312400000|2020-09-28 17:00:00|13731.8|13728.8|13728.7|13725.7|13736.4|13732.1|13727|13723.6|3059
1601316000000|2020-09-28 18:00:00|13728.5|13725.5|13725.5|13719.5|13732.2|13727.9|13720.4|13716.4|2143
1601319600000|2020-09-28 19:00:00|13725.4|13719.4|13720.4|13717.4|13728.5|13724.1|13720|13715.5|2264
1601323200000|2020-09-28 20:00:00|13720.3|13717.3|13732.8|13716.8|13732.8|13719.3|13720.3|13713.3|1738
1601326800000|2020-09-28 21:00:00|13732.7|13716.7|13734.7|13718.7|13738|13723.9|13727.1|13711.1|1310
1601330400000|2020-09-28 22:00:00|13734.3|13718.3|13722.6|13716.6|13736.6|13721|13721.6|13713.4|2944
1601334000000|2020-09-28 23:00:00|13722.5|13716.5|13713.3|13707.3|13722.8|13717.7|13710.1|13705.7|2132
1601337600000|2020-09-29 00:00:00|13713.4|13707.4|13715.8|13712.8|13717.4|13713.3|13707.4|13702.8|3268
1601341200000|2020-09-29 01:00:00|13715.7|13712.7|13721.7|13718.7|13729.7|13725.1|13714.9|13710.5|3145
1601344800000|2020-09-29 02:00:00|13721.8|13718.8|13717.9|13714.9|13723|13719.4|13716.1|13711.6|2451
1601348400000|2020-09-29 03:00:00|13718.1|13715.1|13716|13713|13721.4|13717.1|13712.7|13708.3|1994
1601352000000|2020-09-29 04:00:00|13715.8|13712.8|13716.3|13713.3|13718.8|13715|13715|13710.8|1796
1601355600000|2020-09-29 05:00:00|13716.4|13713.4|13720.2|13717.2|13728.3|13724.1|13714.9|13710.2|2639
1601359200000|2020-09-29 06:00:00|13720.1|13717.1|13707.1|13704.1|13729.6|13724.9|13702.8|13699|3848
1601362800000|2020-09-29 07:00:00|13707.2|13704.2|13707.9|13704.9|13728.9|13724.5|13704.7|13700.1|4263
1601366400000|2020-09-29 08:00:00|13708|13705|13707.2|13701.2|13724.7|13720.1|13704.7|13699.3|4449
1601370000000|2020-09-29 09:00:00|13707.3|13701.3|13698.6|13695.6|13708.8|13702.8|13697.6|13693.3|3543
1601373600000|2020-09-29 10:00:00|13698.7|13695.7|13694.8|13688.8|13706.6|13702.1|13693.5|13688.8|3088
1601377200000|2020-09-29 11:00:00|13694.9|13688.9|13690.6|13684.6|13695.4|13691|13687|13682.2|3022
1601380800000|2020-09-29 12:00:00|13690.5|13684.5|13692.9|13686.9|13700.7|13695.3|13686.5|13681.5|3304
1601384400000|2020-09-29 13:00:00|13693|13687|13689|13683|13701.5|13696|13683.9|13678.6|3846
1601388000000|2020-09-29 14:00:00|13688.9|13682.9|13697.5|13691.5|13697.7|13691.7|13675.8|13669.8|4510
1601391600000|2020-09-29 15:00:00|13697.6|13691.6|13702.4|13696.4|13703.7|13699.2|13687.8|13683.8|3214
1601395200000|2020-09-29 16:00:00|13702.5|13696.5|13689.3|13686.3|13708.6|13704.1|13687.7|13683.4|3740
1601398800000|2020-09-29 17:00:00|13689.2|13686.2|13691.3|13685.3|13699.2|13694.5|13687.9|13683.3|3362
1601402400000|2020-09-29 18:00:00|13691.2|13685.2|13691.8|13688.8|13694.1|13688.8|13685.7|13681.6|2799
1601406000000|2020-09-29 19:00:00|13691.9|13688.9|13692|13686|13694.5|13690|13687.1|13682.4|3079
1601409600000|2020-09-29 20:00:00|13691.9|13685.9|13699.9|13683.9|13704.8|13691.6|13685.6|13674.9|2000
1601413200000|2020-09-29 21:00:00|13700.6|13684.6|13695.7|13679.7|13701.6|13685.9|13691.8|13675.8|1120
1601416800000|2020-09-29 22:00:00|13696.4|13680.4|13683.4|13676|13702.7|13692.5|13682.6|13675.4|2134
1601420400000|2020-09-29 23:00:00|13683.8|13675.6|13685.4|13679.4|13687.5|13681.5|13681.3|13674.4|1309
1601424000000|2020-09-30 00:00:00|13685.5|13679.5|13690.2|13684.2|13690.3|13685.6|13680.2|13675.7|2573
1601427600000|2020-09-30 01:00:00|13690.1|13684.1|13680.7|13674.7|13690.3|13684.3|13671|13667.8|2931
1601431200000|2020-09-30 02:00:00|13680.9|13674.9|13685.3|13679.3|13686|13681.6|13674.9|13670.4|2879
1601434800000|2020-09-30 03:00:00|13685.4|13679.4|13693.2|13690.2|13697.6|13693.3|13683.9|13679.4|2965
1601438400000|2020-09-30 04:00:00|13693.1|13690.1|13690.7|13687.7|13698.9|13695|13689.1|13684.6|1834
1601442000000|2020-09-30 05:00:00|13690.6|13687.6|13696.7|13693.7|13698.8|13695|13689.4|13685.7|2218
1601445600000|2020-09-30 06:00:00|13696.6|13693.6|13693|13690|13707|13702.6|13692.3|13688.3|3106
1601449200000|2020-09-30 07:00:00|13694.6|13688.6|13693.8|13690.8|13699.2|13694.9|13685.6|13679.8|4221
1601452800000|2020-09-30 08:00:00|13693.9|13690.9|13700.7|13697.7|13702.6|13698.6|13688.7|13684|3672
1601456400000|2020-09-30 09:00:00|13700.8|13697.8|13698|13695|13712.6|13708.4|13696.2|13691.9|3145
1601460000000|2020-09-30 10:00:00|13698.1|13695.1|13698|13692|13706.7|13702.5|13688.7|13683.8|2701
1601463600000|2020-09-30 11:00:00|13696.6|13693.6|13697.9|13694.9|13703.6|13699.2|13695.2|13690.7|2406
1601467200000|2020-09-30 12:00:00|13698|13695|13683.2|13680.2|13704.4|13699.8|13680.1|13675.6|3641
1601470800000|2020-09-30 13:00:00|13683.1|13680.1|13684|13678|13694.7|13690.3|13677.9|13673.6|3601
1601474400000|2020-09-30 14:00:00|13683.8|13677.8|13654.3|13648.3|13686.8|13680.8|13649.4|13645|4857
1601478000000|2020-09-30 15:00:00|13654.5|13648.5|13659.1|13653.1|13659.1|13653.8|13646.8|13642|3945
1601481600000|2020-09-30 16:00:00|13658.9|13652.9|13651|13645|13665.8|13659.8|13650.7|13644.7|3821
1601485200000|2020-09-30 17:00:00|13650.9|13644.9|13653.9|13647.9|13659.8|13653.8|13650.9|13644.9|2333
1601488800000|2020-09-30 18:00:00|13653.8|13647.8|13658.4|13652.4|13662.7|13657.1|13646.3|13641.1|4725
1601492400000|2020-09-30 19:00:00|13658.3|13652.3|13654.8|13648.8|13667.2|13661.2|13650.6|13644.6|4216
1601496000000|2020-09-30 20:00:00|13655.1|13649.1|13661.3|13645.3|13671.8|13655.8|13653.7|13640.6|2174
1601499600000|2020-09-30 21:00:00|13661.4|13645.4|13660.5|13644.5|13663.8|13652|13657.2|13641.2|1115
1601503200000|2020-09-30 22:00:00|13661.2|13645.2|13648.7|13642.7|13666.8|13650.8|13647.7|13639.1|2713
1601506800000|2020-09-30 23:00:00|13648.9|13642.9|13654.2|13648.2|13654.6|13649.9|13648.7|13642.7|2095
1601510400000|2020-10-01 00:00:00|13654.3|13648.3|13655.9|13652.9|13658.2|13653.1|13647.8|13643.3|2744
1601514000000|2020-10-01 01:00:00|13655.7|13652.7|13637.9|13634.9|13657.4|13652.9|13632.3|13626.3|3475
1601517600000|2020-10-01 02:00:00|13637.8|13634.8|13635.9|13632.9|13644.6|13639.8|13634.7|13629.8|2264
1601521200000|2020-10-01 03:00:00|13635.7|13632.7|13635.2|13632.2|13640.1|13635.2|13632|13627.5|1888
1601524800000|2020-10-01 04:00:00|13635.1|13632.1|13632.9|13626.9|13638.8|13634.2|13629.9|13626.1|2406
1601528400000|2020-10-01 05:00:00|13633|13627|13623.8|13620.8|13634.4|13629.8|13623.3|13618.9|3082
1601532000000|2020-10-01 06:00:00|13623.7|13620.7|13622|13619|13626.5|13622.3|13619|13614.6|2988
1601535600000|2020-10-01 07:00:00|13623.8|13617.8|13632.4|13629.4|13640.5|13636.2|13620|13615.6|4805
1601539200000|2020-10-01 08:00:00|13632.5|13629.5|13640.7|13634.7|13640.9|13636.5|13624.6|13620.9|4580
1601542800000|2020-10-01 09:00:00|13640.8|13634.8|13629.2|13626.2|13641|13636.6|13628.5|13625.5|3668
1601546400000|2020-10-01 10:00:00|13629|13626|13634.5|13631.5|13639.4|13634.8|13629|13625.4|3624
1601550000000|2020-10-01 11:00:00|13634.4|13631.4|13617.7|13614.7|13637.2|13633|13616.8|13613.2|4257
1601553600000|2020-10-01 12:00:00|13617.6|13614.6|13630.4|13627.4|13631.2|13627.5|13616.8|13613.7|3639
1601557200000|2020-10-01 13:00:00|13630.5|13627.5|13639.6|13633.6|13642.8|13638.4|13624.6|13619.8|5049
1601560800000|2020-10-01 14:00:00|13638.4|13632.4|13646.7|13640.7|13652|13646.8|13634.7|13630.2|6055
1601564400000|2020-10-01 15:00:00|13645.2|13642.2|13629.1|13626.1|13645.2|13642.2|13628.7|13624.4|4485
1601568000000|2020-10-01 16:00:00|13629.2|13626.2|13631.5|13628.5|13641.1|13635.9|13627.7|13623.4|4846
1601571600000|2020-10-01 17:00:00|13631.6|13628.6|13634.9|13628.9|13636|13630.7|13628.3|13624|2761
1601575200000|2020-10-01 18:00:00|13633.3|13630.3|13629|13623|13640.9|13636.1|13627.3|13622.8|5695
1601578800000|2020-10-01 19:00:00|13629.2|13623.2|13628.9|13622.9|13631.8|13627.4|13626.8|13622.4|4099
1601582400000|2020-10-01 20:00:00|13629|13623|13639.5|13623.5|13640.1|13625.1|13627.1|13622|1489
1601586000000|2020-10-01 21:00:00|13639.1|13623.1|13639.7|13625.8|13644.7|13630.5|13638.3|13622.3|1195
1601589600000|2020-10-01 22:00:00|13639.8|13625.7|13632.1|13626.1|13640|13629.8|13630|13621.2|2393
1601593200000|2020-10-01 23:00:00|13632.2|13626.2|13635|13629|13637.4|13631.9|13631.9|13625.9|2114
1601596800000|2020-10-02 00:00:00|13633.3|13630.3|13641.3|13638.3|13645.3|13640.9|13630.4|13625.9|2622
1601600400000|2020-10-02 01:00:00|13641.2|13638.2|13645.6|13642.6|13650.4|13645.7|13638.6|13634.4|2735
1601604000000|2020-10-02 02:00:00|13645.5|13642.5|13663.2|13660.2|13666.9|13662.5|13645.5|13641.7|2533
1601607600000|2020-10-02 03:00:00|13663.1|13660.1|13658|13655|13665|13661|13656.5|13651.9|1970
1601611200000|2020-10-02 04:00:00|13658.1|13655.1|13673.1|13667.1|13675.3|13670.3|13655.4|13651.9|2114
1601614800000|2020-10-02 05:00:00|13671.4|13668.4|13666.4|13660.4|13680.4|13675.2|13652.2|13647.8|5672
1601618400000|2020-10-02 06:00:00|13666.3|13660.3|13646.4|13640.4|13667|13662.7|13644.6|13640.1|4819
1601622000000|2020-10-02 07:00:00|13646.3|13640.3|13647.1|13641.1|13651.3|13645.3|13634.7|13630.2|4203
1601625600000|2020-10-02 08:00:00|13647|13641|13649.9|13643.9|13654.8|13649.9|13638.8|13634.1|3898
1601629200000|2020-10-02 09:00:00|13649.8|13643.8|13646.1|13640.1|13650.2|13645.5|13641|13636.4|3219
1601632800000|2020-10-02 10:00:00|13646|13640|13642.6|13636.6|13650.7|13645.3|13637.7|13633.3|3355
1601636400000|2020-10-02 11:00:00|13642.5|13636.5|13635.7|13629.7|13645.4|13639.8|13632.7|13628.2|3037
1601640000000|2020-10-02 12:00:00|13635.9|13629.9|13644.5|13638.5|13649.8|13644.1|13629.7|13625.2|4398
1601643600000|2020-10-02 13:00:00|13644.4|13638.4|13635.6|13629.6|13654.1|13648.1|13632|13627.3|4707
1601647200000|2020-10-02 14:00:00|13635.3|13629.3|13636.5|13630.5|13642.5|13636.5|13629.6|13625.3|4726
1601650800000|2020-10-02 15:00:00|13636.6|13630.6|13647.1|13641.1|13647.5|13642.8|13632|13626.7|4137
1601654400000|2020-10-02 16:00:00|13647.2|13641.2|13639.9|13633.9|13649.2|13644.4|13632.9|13626.9|5829
1601658000000|2020-10-02 17:00:00|13639.8|13633.8|13641.6|13635.6|13643.5|13638.2|13635.2|13630.2|6124
1601661600000|2020-10-02 18:00:00|13641.5|13635.5|13638.7|13632.7|13641.8|13636.8|13634.5|13630|2655
1601665200000|2020-10-02 19:00:00|13638.9|13632.9|13642.6|13636.6|13643.7|13638.8|13637.8|13632.1|4051
1601668800000|2020-10-02 20:00:00|13642.9|13636.9|13641.9|13625.9|13651.6|13637.8|13637.1|13621.1|1975
1601841600000|2020-10-04 20:00:00|13649.9|13627.9|13645.2|13629.7|13652.7|13633.5|13640|13627.9|69
1601845200000|2020-10-04 21:00:00|13645.5|13630.2|13649.8|13633.8|13651.3|13635.4|13642.3|13628.7|1040
1601848800000|2020-10-04 22:00:00|13650.5|13634.5|13645.2|13635.7|13650.7|13637.8|13637.9|13630.3|1762
1601852400000|2020-10-04 23:00:00|13644.7|13633.8|13635.6|13629.6|13646.4|13637.1|13632.2|13627.6|3291
1601856000000|2020-10-05 00:00:00|13635.7|13629.7|13628.4|13625.4|13635.7|13629.7|13624|13619.6|3184
1601859600000|2020-10-05 01:00:00|13628.5|13625.5|13624.7|13621.7|13633.7|13629.3|13624.5|13621.5|3289
1601863200000|2020-10-05 02:00:00|13624.6|13621.6|13623.5|13620.5|13628.5|13624.1|13622.3|13619.1|2436
1601866800000|2020-10-05 03:00:00|13623.4|13620.4|13626.2|13620.2|13628|13623|13620.7|13617.1|1761
1601870400000|2020-10-05 04:00:00|13626.1|13620.1|13628.9|13622.9|13629.6|13624.6|13623.3|13618.7|2029
1601874000000|2020-10-05 05:00:00|13629|13623|13621.7|13618.7|13629.6|13625.9|13620.9|13617.9|1775
1601877600000|2020-10-05 06:00:00|13621.8|13618.8|13629.9|13626.9|13635.3|13630.9|13621.7|13618.7|2736
1601881200000|2020-10-05 07:00:00|13630|13627|13627.1|13624.1|13638.5|13633.9|13623|13618.5|3763
1601884800000|2020-10-05 08:00:00|13627.2|13624.2|13617|13614|13628.8|13624.9|13617|13612.6|2987
1601888400000|2020-10-05 09:00:00|13617.1|13614.1|13606.9|13603.9|13617.1|13614.1|13605.7|13601.4|2482
1601892000000|2020-10-05 10:00:00|13607|13604|13610.3|13604.3|13618|13613.4|13606.6|13602.3|2339
1601895600000|2020-10-05 11:00:00|13610.4|13604.4|13608.1|13602.1|13612.6|13607.2|13604.8|13600.4|2260
1601899200000|2020-10-05 12:00:00|13606.4|13603.4|13605.5|13602.5|13612.8|13608.4|13603.9|13599.5|2941
1601902800000|2020-10-05 13:00:00|13605.3|13602.3|13599.4|13593.4|13609.2|13603.7|13595.4|13591|3475
1601906400000|2020-10-05 14:00:00|13599.3|13593.3|13597.6|13591.6|13602.1|13597.5|13592|13587.5|3270
1601910000000|2020-10-05 15:00:00|13597.8|13591.8|13608.6|13605.6|13612.3|13607.6|13595.3|13590.9|2608
1601913600000|2020-10-05 16:00:00|13608.7|13605.7|13604.6|13601.6|13612.5|13608.1|13603.9|13599|2350
1601917200000|2020-10-05 17:00:00|13604.5|13601.5|13613|13607|13614.1|13609.3|13604.1|13599.5|2521
1601920800000|2020-10-05 18:00:00|13612.9|13606.9|13610.1|13607.1|13616.5|13611.9|13609.9|13604.6|2475
1601924400000|2020-10-05 19:00:00|13610.2|13607.2|13606.5|13600.5|13612|13607.3|13604.8|13598.9|2392
1601928000000|2020-10-05 20:00:00|13606.7|13600.7|13613.4|13597.4|13614.1|13601.8|13603|13590.8|1844
1601931600000|2020-10-05 21:00:00|13613.5|13597.5|13615|13599|13620.2|13604.2|13610.8|13594.8|1348
1601935200000|2020-10-05 22:00:00|13614.8|13598.8|13601.3|13595.3|13617.9|13601.9|13600.6|13592.3|1926
1601938800000|2020-10-05 23:00:00|13601.1|13595.1|13601|13595|13606.1|13600.1|13599.3|13593.3|2018
1601942400000|2020-10-06 00:00:00|13600.9|13594.9|13592.8|13589.8|13603.6|13597.9|13592|13587.4|2386
1601946000000|2020-10-06 01:00:00|13592.7|13589.7|13600|13597|13605.2|13601.1|13591.4|13588.2|2577
1601949600000|2020-10-06 02:00:00|13600.1|13597.1|13597.1|13594.1|13601.4|13597.1|13595.2|13590.8|2015
1601953200000|2020-10-06 03:00:00|13597|13594|13592.8|13589.8|13600.5|13596|13586.8|13580.8|2681
1601956800000|2020-10-06 04:00:00|13592.9|13589.9|13591.1|13585.1|13597.4|13592.9|13587.5|13583|1953
1601960400000|2020-10-06 05:00:00|13591|13585|13593.1|13587.1|13602.1|13597.6|13589|13584.7|2562
1601964000000|2020-10-06 06:00:00|13593.2|13587.2|13598.4|13595.4|13607.7|13602.9|13588.4|13583.5|3109
1601967600000|2020-10-06 07:00:00|13598.5|13595.5|13600.3|13597.3|13607.3|13602.3|13589.3|13584.9|4308
1601971200000|2020-10-06 08:00:00|13600.2|13597.2|13601.2|13595.2|13609.1|13604.5|13596.1|13591.5|3558
1601974800000|2020-10-06 09:00:00|13601.3|13595.3|13598.9|13592.9|13602.7|13598|13589.9|13585.4|3220
1601978400000|2020-10-06 10:00:00|13599|13593|13605.6|13599.6|13607.3|13601.5|13596.7|13591.9|2890
1601982000000|2020-10-06 11:00:00|13605.4|13599.4|13596.3|13590.3|13607.5|13602.4|13592.6|13587.6|2996
1601985600000|2020-10-06 12:00:00|13596.2|13590.2|13600.9|13594.9|13602.6|13597.7|13589.4|13584.3|3259
1601989200000|2020-10-06 13:00:00|13601|13595|13600|13594|13604.9|13600.3|13594.3|13589.6|4268
1601992800000|2020-10-06 14:00:00|13600.1|13594.1|13593.4|13590.4|13600.3|13595.6|13591.3|13586.8|3401
1601996400000|2020-10-06 15:00:00|13593.3|13590.3|13604.6|13598.6|13605.5|13599.5|13592.8|13588.3|3294
1602000000000|2020-10-06 16:00:00|13604.7|13598.7|13603|13600|13610.8|13604.8|13600.6|13596|2381
1602003600000|2020-10-06 17:00:00|13604.5|13598.5|13606.7|13600.7|13608.8|13604.2|13601.1|13596.5|2805
1602007200000|2020-10-06 18:00:00|13606.6|13600.6|13618.7|13612.7|13627.8|13623|13596.3|13591.3|3954
1602010800000|2020-10-06 19:00:00|13618.5|13612.5|13618.6|13612.6|13626.8|13620.8|13615|13609|8942
1602014400000|2020-10-06 20:00:00|13618.7|13612.7|13633|13627|13635|13628.7|13618|13612|2184
1602018000000|2020-10-06 21:00:00|13633.1|13627.1|13640.7|13624.7|13644.4|13632.9|13631|13618.3|1503
1602021600000|2020-10-06 22:00:00|13640.4|13624.4|13636.1|13630.1|13640.4|13631.8|13631.2|13621.3|2367
1602025200000|2020-10-06 23:00:00|13636|13630|13628.2|13622.2|13636.9|13630.9|13626.9|13620.9|2376
1602028800000|2020-10-07 00:00:00|13628.3|13622.3|13624.6|13621.6|13631.7|13626.9|13620.9|13616.6|2654
1602032400000|2020-10-07 01:00:00|13624.5|13621.5|13624.2|13618.2|13634|13629.2|13621.6|13617.3|3094
1602036000000|2020-10-07 02:00:00|13624.1|13618.1|13625|13622|13626|13622|13618.7|13614.2|2759
1602039600000|2020-10-07 03:00:00|13624.9|13621.9|13620.9|13617.9|13628.5|13624|13619.8|13616.2|1937
1602043200000|2020-10-07 04:00:00|13621|13618|13614.4|13611.4|13621.6|13618.1|13612.6|13608.4|1623
1602046800000|2020-10-07 05:00:00|13614.3|13611.3|13610.1|13607.1|13618.3|13613.8|13607|13602.8|2531
1602050400000|2020-10-07 06:00:00|13610|13607|13597.3|13594.3|13613|13608.7|13597|13593.3|3402
1602054000000|2020-10-07 07:00:00|13597.2|13594.2|13589.2|13586.2|13600.2|13596.5|13587.1|13582.8|3467
1602057600000|2020-10-07 08:00:00|13589.1|13586.1|13588.5|13585.5|13595|13590.7|13586.7|13582.4|2859
1602061200000|2020-10-07 09:00:00|13588.4|13585.4|13593|13590|13599.8|13595.3|13588.2|13584.9|2751
1602064800000|2020-10-07 10:00:00|13593.1|13590.1|13594.2|13588.2|13598.2|13594.1|13591.1|13586.6|2739
1602068400000|2020-10-07 11:00:00|13594.1|13588.1|13589.7|13586.7|13595|13590.4|13588.7|13584.4|2838
1602072000000|2020-10-07 12:00:00|13590.2|13587.2|13588.5|13582.5|13594.4|13590.3|13586.3|13581.6|2973
1602075600000|2020-10-07 13:00:00|13588.4|13582.4|13594.4|13588.4|13594.6|13590|13585.9|13581.6|4150
1602079200000|2020-10-07 14:00:00|13594.3|13588.3|13594.4|13591.4|13599.6|13595|13590.6|13586.2|3421
1602082800000|2020-10-07 15:00:00|13594.5|13591.5|13592.9|13586.9|13595.9|13591.5|13588.5|13584.1|2658
1602086400000|2020-10-07 16:00:00|13593|13587|13595.1|13589.1|13599.5|13593.5|13589.8|13585.3|2505
1602090000000|2020-10-07 17:00:00|13595.2|13589.2|13595.4|13589.4|13596.1|13590.7|13591.7|13586.9|1648
1602093600000|2020-10-07 18:00:00|13595.7|13589.7|13598.6|13592.6|13603.2|13598.6|13591.9|13587.4|2435
1602097200000|2020-10-07 19:00:00|13598.8|13592.8|13600.3|13594.3|13600.5|13594.7|13594.4|13589.5|2206
1602100800000|2020-10-07 20:00:00|13600.4|13594.4|13599.2|13592.6|13601.5|13595.5|13595.5|13589.2|2092
1602104400000|2020-10-07 21:00:00|13600.8|13593.2|13600.8|13589.9|13603.5|13593.4|13596.1|13587.2|1290
1602108000000|2020-10-07 22:00:00|13600.2|13590.1|13597.4|13591.4|13600.8|13592.3|13594.1|13588.1|1910
1602111600000|2020-10-07 23:00:00|13596.9|13590.9|13599.2|13593.2|13599.3|13594.7|13594|13588|1360
1602115200000|2020-10-08 00:00:00|13599.1|13593.1|13596.1|13590.1|13602.3|13596.3|13591.8|13587.3|2274
1602118800000|2020-10-08 01:00:00|13594.6|13591.6|13600.1|13597.1|13608.3|13603.8|13592.6|13588.1|2657
1602122400000|2020-10-08 02:00:00|13600|13597|13596.1|13593.1|13603.1|13598.6|13595.4|13591.5|2397
1602126000000|2020-10-08 03:00:00|13596|13593|13593.6|13590.6|13598.5|13594|13593.4|13589.1|1617
1602129600000|2020-10-08 04:00:00|13593.7|13590.7|13592.4|13589.4|13596|13591.5|13591.4|13587|1366
1602133200000|2020-10-08 05:00:00|13592.5|13589.5|13586.9|13583.9|13592.8|13589.5|13586.3|13582.1|1639
1602136800000|2020-10-08 06:00:00|13587|13584|13577.4|13574.4|13589.6|13585.6|13577.3|13572.6|2660
1602140400000|2020-10-08 07:00:00|13577.3|13574.3|13580.1|13574.1|13584.1|13578.3|13575.4|13570.2|3597
1602144000000|2020-10-08 08:00:00|13580|13574|13579.9|13573.9|13584.8|13579.4|13576.3|13571.4|3183
1602147600000|2020-10-08 09:00:00|13580.5|13574.5|13586|13580|13589.3|13584.8|13575.2|13570.7|2978
1602151200000|2020-10-08 10:00:00|13584.6|13581.6|13584.5|13581.5|13587.2|13582.7|13580|13575.5|2706
1602154800000|2020-10-08 11:00:00|13584.4|13581.4|13586.8|13580.8|13588.2|13584.1|13582.3|13577.4|2822
1602158400000|2020-10-08 12:00:00|13586.5|13580.5|13588.4|13582.4|13592.9|13586.9|13581.4|13577|3032
1602162000000|2020-10-08 13:00:00|13588.3|13582.3|13588.2|13585.2|13597.1|13591.2|13584.7|13580.7|4112
1602165600000|2020-10-08 14:00:00|13588.5|13585.5|13588.8|13585.8|13596.4|13591.7|13587.1|13582.1|3776
1602169200000|2020-10-08 15:00:00|13589|13586|13588.6|13585.6|13596.4|13590.5|13587.9|13583.4|2795
1602172800000|2020-10-08 16:00:00|13588.5|13585.5|13588|13582|13589.7|13585.6|13583.6|13579.1|2200
1602176400000|2020-10-08 17:00:00|13587.8|13581.8|13585.5|13579.5|13589.9|13585.1|13582|13577.3|2349
1602180000000|2020-10-08 18:00:00|13585.6|13579.6|13585.2|13579.2|13587.4|13582.8|13583|13578.6|2012
1602183600000|2020-10-08 19:00:00|13585.3|13579.3|13587.6|13581.6|13589.9|13585.4|13583.7|13579|1662
1602187200000|2020-10-08 20:00:00|13587.5|13581.5|13584.7|13578.7|13589.7|13583.7|13583.9|13577.9|1335
1602190800000|2020-10-08 21:00:00|13584.6|13578.6|13593.4|13579.1|13597.4|13585.5|13583.9|13577.2|1427
1602194400000|2020-10-08 22:00:00|13593.7|13579.5|13585|13579|13595.5|13584|13583.4|13577.4|1766
1602198000000|2020-10-08 23:00:00|13584.9|13578.9|13581.7|13578.7|13585.6|13580.3|13581.3|13577|1681
1602201600000|2020-10-09 00:00:00|13581.8|13578.8|13579|13576|13585.8|13581.6|13578.8|13574.5|1696
1602205200000|2020-10-09 01:00:00|13578.7|13575.7|13568|13565|13583.5|13579.9|13567.7|13563.2|2926
1602208800000|2020-10-09 02:00:00|13568.2|13565.2|13563.3|13560.3|13571.5|13567.6|13563|13559.9|1993
1602212400000|2020-10-09 03:00:00|13563.4|13560.4|13566.2|13563.2|13566.4|13563.4|13562.3|13558.6|1706
1602216000000|2020-10-09 04:00:00|13566.1|13563.1|13568.4|13565.4|13572.1|13568.3|13565.9|13562.9|1134
1602219600000|2020-10-09 05:00:00|13568.3|13565.3|13574.5|13571.5|13575.6|13572.6|13566.7|13562.8|1647
1602223200000|2020-10-09 06:00:00|13574.4|13571.4|13570.1|13567.1|13579.2|13574.8|13569.4|13566.1|1949
1602226800000|2020-10-09 07:00:00|13570|13567|13568.5|13565.5|13574.5|13570.8|13567.6|13563.4|2846
1602230400000|2020-10-09 08:00:00|13568.4|13565.4|13558.5|13555.5|13570.5|13566.2|13558.3|13554|2739
1602234000000|2020-10-09 09:00:00|13558.6|13555.6|13558|13555|13562.8|13558.3|13555.8|13551.7|2800
1602237600000|2020-10-09 10:00:00|13558.1|13555.1|13554.9|13551.9|13561.2|13556.6|13552.7|13548.7|2075
1602241200000|2020-10-09 11:00:00|13554.8|13551.8|13554.6|13551.6|13558|13553.9|13551.9|13547.4|2548
1602244800000|2020-10-09 12:00:00|13554.7|13551.7|13545.7|13542.7|13556.4|13552.3|13545.3|13540.9|2026
1602248400000|2020-10-09 13:00:00|13545.9|13542.9|13546.9|13540.9|13552.1|13547.1|13541.1|13536.9|3419
1602252000000|2020-10-09 14:00:00|13546.8|13540.8|13535.5|13532.5|13547.1|13542.4|13534.6|13530.3|3070
1602255600000|2020-10-09 15:00:00|13535.4|13532.4|13532.8|13526.8|13538.7|13534.5|13529|13524.4|2653
1602259200000|2020-10-09 16:00:00|13532.7|13526.7|13532.8|13526.8|13535.2|13530.3|13528.3|13524|2332
1602262800000|2020-10-09 17:00:00|13532.7|13526.7|13534.4|13528.4|13536.8|13531.1|13530.8|13525|2139
1602266400000|2020-10-09 18:00:00|13534.6|13528.6|13531.9|13525.9|13536.7|13532.1|13529.6|13524.9|2078
1602270000000|2020-10-09 19:00:00|13531.8|13525.8|13532.8|13526.8|13534.2|13528.2|13529.5|13524.8|2035
1602273600000|2020-10-09 20:00:00|13532.7|13526.7|13535.3|13519.3|13548.5|13532.5|13529.7|13518.2|2185
1602446400000|2020-10-11 20:00:00|13563.6|13556.6|13562.5|13555.5|13565.7|13558.7|13560.1|13553.1|64
1602450000000|2020-10-11 21:00:00|13562.9|13555.9|13557.5|13546.3|13563.7|13556.7|13554.7|13541.8|982
1602453600000|2020-10-11 22:00:00|13556.3|13545.4|13547.9|13541|13560.1|13548.9|13546.8|13533.5|2760
1602457200000|2020-10-11 23:00:00|13547.8|13541.2|13553.7|13547.7|13559.8|13553.8|13544.2|13537.1|2564
1602460800000|2020-10-12 00:00:00|13553.8|13547.8|13551.1|13548.1|13559.9|13553.9|13548.7|13542.8|3322
1602464400000|2020-10-12 01:00:00|13551.2|13548.2|13543.5|13540.5|13561.6|13555.6|13542.8|13538|3829
1602468000000|2020-10-12 02:00:00|13543.6|13540.6|13545.7|13542.7|13551.4|13546.6|13542.6|13538.2|2385
1602471600000|2020-10-12 03:00:00|13547.2|13541.2|13544.4|13541.4|13548|13543.5|13543.8|13539.5|1612
1602475200000|2020-10-12 04:00:00|13544.5|13541.5|13544.7|13541.7|13547.3|13543|13541.8|13538.5|1387
1602478800000|2020-10-12 05:00:00|13544.8|13541.8|13545.1|13542.1|13547.2|13542.8|13539.1|13534.7|1881
1602482400000|2020-10-12 06:00:00|13545|13542|13540.8|13537.8|13548.6|13544.3|13539.9|13535.6|2266
1602486000000|2020-10-12 07:00:00|13540.9|13537.9|13542.8|13539.8|13546.5|13542.1|13539.6|13535.8|2917
1602489600000|2020-10-12 08:00:00|13543|13540|13562.9|13559.9|13566.4|13561.9|13541.9|13537.6|2710
1602493200000|2020-10-12 09:00:00|13563|13560|13574.6|13568.6|13582.9|13578.3|13561.8|13557.7|3018
1602496800000|2020-10-12 10:00:00|13574.7|13568.7|13575.3|13569.3|13577.1|13572.5|13570.8|13566.3|2287
1602500400000|2020-10-12 11:00:00|13575.2|13569.2|13574.5|13568.5|13577.8|13572.9|13572.3|13567.2|2404
1602504000000|2020-10-12 12:00:00|13574.4|13568.4|13569.1|13566.1|13574.4|13569.7|13565.9|13561.3|2441
1602507600000|2020-10-12 13:00:00|13569|13566|13570.7|13564.7|13574.8|13570|13568.2|13563.5|3510
1602511200000|2020-10-12 14:00:00|13570.8|13564.8|13568.7|13562.7|13574.7|13569|13566|13561.6|2825
1602514800000|2020-10-12 15:00:00|13567.2|13564.2|13574.4|13568.4|13576.2|13570.6|13565.6|13561.1|2189
1602518400000|2020-10-12 16:00:00|13574.3|13568.3|13568.7|13562.7|13577|13571|13567.9|13561.9|2711
1602522000000|2020-10-12 17:00:00|13568.8|13562.8|13570|13564|13572.2|13567.5|13566.9|13562.2|1971
1602525600000|2020-10-12 18:00:00|13570.1|13564.1|13569.5|13563.5|13571.8|13566.2|13566.9|13562.2|1776
1602529200000|2020-10-12 19:00:00|13569.4|13563.4|13569.1|13563.1|13569.4|13564.5|13566.3|13561.7|1410
1602532800000|2020-10-12 20:00:00|13569.2|13563.2|13572.8|13566.8|13576.1|13570.6|13569|13563|1854
1602536400000|2020-10-12 21:00:00|13573.6|13567.6|13575.5|13565|13579.3|13568.2|13573.2|13562.1|1451
1602540000000|2020-10-12 22:00:00|13574.9|13565.5|13572.6|13566.6|13577.7|13570.1|13571.9|13565|1502
1602543600000|2020-10-12 23:00:00|13572.5|13566.5|13572.9|13566.9|13574.7|13569.8|13571.7|13565.7|1838
1602547200000|2020-10-13 00:00:00|13573|13567|13591.4|13585.4|13595.8|13590.6|13570.8|13566.2|3786
1602550800000|2020-10-13 01:00:00|13589.9|13586.9|13595|13592|13597.1|13592.7|13585.8|13581.5|3375
1602554400000|2020-10-13 02:00:00|13596.5|13590.5|13595.7|13592.7|13602.5|13598.2|13594.8|13590|2551
1602558000000|2020-10-13 03:00:00|13595.8|13592.8|13593.7|13590.7|13599.4|13595.2|13593|13588.9|1677
1602561600000|2020-10-13 04:00:00|13593.6|13590.6|13592.1|13589.1|13597.1|13592.7|13591.4|13587.4|1438
1602565200000|2020-10-13 05:00:00|13591.9|13588.9|13592.4|13589.4|13594.3|13589.9|13588.6|13584.4|1908
1602568800000|2020-10-13 06:00:00|13593.9|13587.9|13590.3|13587.3|13595|13590.4|13585.8|13582.2|2666
1602572400000|2020-10-13 07:00:00|13590.2|13587.2|13597.7|13594.7|13599.4|13594.7|13588.9|13583.4|3663
1602576000000|2020-10-13 08:00:00|13597.8|13594.8|13582.1|13576.1|13599.8|13595.1|13579.4|13574.8|2902
1602579600000|2020-10-13 09:00:00|13582.2|13576.2|13583.8|13577.8|13587|13582.4|13579.6|13575.2|3027
1602583200000|2020-10-13 10:00:00|13584.1|13578.1|13581.7|13575.7|13586|13581.1|13579.5|13575.1|2197
1602586800000|2020-10-13 11:00:00|13581.6|13575.6|13584.6|13578.6|13586|13581.6|13578.8|13574.5|2552
1602590400000|2020-10-13 12:00:00|13583.1|13580.1|13585.9|13582.9|13588|13583.5|13577.4|13573|3071
1602594000000|2020-10-13 13:00:00|13586.1|13583.1|13601|13595|13611.8|13607.4|13585.9|13581.5|3931
1602597600000|2020-10-13 14:00:00|13601.1|13595.1|13605.7|13599.7|13613.3|13608.6|13599|13594.6|3799
1602601200000|2020-10-13 15:00:00|13604.1|13601.1|13603.2|13597.2|13608.7|13604.2|13599.7|13595.3|2539
1602604800000|2020-10-13 16:00:00|13603.3|13597.3|13606.8|13600.8|13611.1|13606.5|13602.3|13597.2|2872
1602608400000|2020-10-13 17:00:00|13606.7|13600.7|13609|13603|13609.3|13604.2|13602.9|13598.1|2337
1602612000000|2020-10-13 18:00:00|13609.2|13603.2|13605.6|13599.6|13611.3|13606.1|13602.8|13597.2|2872
1602615600000|2020-10-13 19:00:00|13605.7|13599.7|13601.5|13595.5|13606.6|13601.1|13598.3|13593.5|2013
1602619200000|2020-10-13 20:00:00|13601.6|13595.6|13605|13599|13605.1|13599.1|13600|13595.4|1364
1602622800000|2020-10-13 21:00:00|13604.9|13598.9|13600.8|13593.9|13606.7|13599.8|13598.9|13586.4|1222
1602626400000|2020-10-13 22:00:00|13600.9|13593.8|13603.8|13597.8|13604.2|13598.2|13598.8|13592.8|1648
1602630000000|2020-10-13 23:00:00|13603.9|13597.9|13607.2|13601.2|13607.7|13602.4|13601.6|13596.8|1821
1602633600000|2020-10-14 00:00:00|13607|13601|13596.3|13590.3|13607.6|13601.6|13588.8|13584.5|2425
1602637200000|2020-10-14 01:00:00|13594.2|13591.2|13598.8|13592.8|13605.7|13599.7|13592.9|13588.4|3991
1602640800000|2020-10-14 02:00:00|13597.2|13594.2|13595.9|13592.9|13602.5|13598.1|13595.2|13591.2|2461
1602644400000|2020-10-14 03:00:00|13596|13593|13591.2|13588.2|13596.9|13593.4|13590|13585.5|1976
1602648000000|2020-10-14 04:00:00|13591.3|13588.3|13589|13586|13592.2|13588.3|13586.6|13582.2|1679
1602651600000|2020-10-14 05:00:00|13588.9|13585.9|13589.9|13586.9|13592.6|13588.8|13587.9|13583.6|2194
1602655200000|2020-10-14 06:00:00|13589.8|13586.8|13593.5|13590.5|13597.3|13592.9|13589.5|13585.2|2263
1602658800000|2020-10-14 07:00:00|13593.3|13590.3|13587.9|13584.9|13600.2|13595.6|13587.9|13583.6|2874
1602662400000|2020-10-14 08:00:00|13588|13585|13571.6|13565.6|13589.7|13585.3|13568|13563.4|2887
1602666000000|2020-10-14 09:00:00|13570.2|13567.2|13575|13572|13583|13578.5|13569.5|13563.5|3124
1602669600000|2020-10-14 10:00:00|13575.1|13572.1|13582.1|13576.1|13582.2|13577|13573.9|13569.4|3209
1602673200000|2020-10-14 11:00:00|13581.9|13575.9|13574.9|13568.9|13582|13576.6|13573.5|13568.8|2576
1602676800000|2020-10-14 12:00:00|13575|13569|13565.1|13559.1|13576.1|13571.7|13560.3|13555.9|2937
1602680400000|2020-10-14 13:00:00|13565.2|13559.2|13561.6|13555.6|13569.3|13564|13559.7|13554.8|2810
1602684000000|2020-10-14 14:00:00|13561.5|13555.5|13561.1|13555.1|13568.6|13564.3|13557.5|13552.9|3192
1602687600000|2020-10-14 15:00:00|13559.6|13556.6|13572|13566|13572.7|13568|13556.8|13552.1|2812
1602691200000|2020-10-14 16:00:00|13570.4|13567.4|13576|13570|13582.1|13577.4|13569.2|13564.5|2595
1602694800000|2020-10-14 17:00:00|13575.9|13569.9|13575.4|13569.4|13577.8|13573|13570.3|13565.7|2660
1602698400000|2020-10-14 18:00:00|13575.5|13569.5|13574.6|13568.6|13579|13574.4|13571.2|13566.5|2302
1602702000000|2020-10-14 19:00:00|13574.8|13568.8|13572.6|13566.6|13575|13570.2|13568.5|13563.9|2548
1602705600000|2020-10-14 20:00:00|13572.7|13566.7|13575.9|13569.9|13577.3|13571.3|13570.8|13565.9|1398
1602709200000|2020-10-14 21:00:00|13576.3|13570.3|13576|13568.8|13577.8|13570.6|13574.5|13565.8|1317
1602712800000|2020-10-14 22:00:00|13575.8|13568.5|13584|13578|13586.3|13580.3|13574.7|13568|1741
1602716400000|2020-10-14 23:00:00|13584.1|13578.1|13581|13575|13584.3|13579.5|13580.5|13574.5|2323
1602720000000|2020-10-15 00:00:00|13581.1|13575.1|13577.7|13574.7|13583.4|13578.8|13574.9|13568.9|2794
1602723600000|2020-10-15 01:00:00|13577.6|13574.6|13574.1|13571.1|13582.7|13578.2|13571.3|13567|3740
1602727200000|2020-10-15 02:00:00|13574.2|13571.2|13582.7|13576.7|13583.6|13579.2|13572.7|13568.2|2741
1602730800000|2020-10-15 03:00:00|13582.6|13576.6|13579|13573|13582.8|13578.3|13577|13572.6|2285
1602734400000|2020-10-15 04:00:00|13578.9|13572.9|13572.7|13569.7|13580.8|13575.9|13572.5|13568.3|2149
1602738000000|2020-10-15 05:00:00|13572.6|13569.6|13573.6|13570.6|13575|13571.3|13570.8|13566.7|1874
1602741600000|2020-10-15 06:00:00|13573.5|13570.5|13579.8|13576.8|13587.5|13582.9|13573.5|13570.2|3322
1602745200000|2020-10-15 07:00:00|13579.9|13576.9|13576.9|13573.9|13585.4|13580.9|13574.4|13570.2|3173
1602748800000|2020-10-15 08:00:00|13577|13574|13609.1|13603.1|13610.1|13605.5|13577|13572.5|3607
1602752400000|2020-10-15 09:00:00|13607.7|13604.7|13604.5|13601.5|13613.4|13608.9|13604|13599.3|3531
1602756000000|2020-10-15 10:00:00|13604.4|13601.4|13607.6|13601.6|13612.6|13607.7|13603|13598.3|3556
1602759600000|2020-10-15 11:00:00|13606|13603|13617.8|13611.8|13618.5|13613.7|13604.1|13599.6|3192
1602763200000|2020-10-15 12:00:00|13617.9|13611.9|13620|13614|13626.8|13622.4|13612.2|13607.4|3405
1602766800000|2020-10-15 13:00:00|13620.1|13614.1|13610.7|13604.7|13626.6|13622.3|13606.3|13600.8|4160
1602770400000|2020-10-15 14:00:00|13610.8|13604.8|13616.4|13610.4|13626.1|13621.4|13608.2|13603.7|4130
1602774000000|2020-10-15 15:00:00|13616.6|13610.6|13616.3|13610.3|13617.2|13612.6|13606.9|13602.4|3390
1602777600000|2020-10-15 16:00:00|13614.9|13611.9|13610.5|13604.5|13616.7|13612.1|13608.1|13603.3|3595
1602781200000|2020-10-15 17:00:00|13610.4|13604.4|13608.4|13602.4|13610.6|13606.1|13605.5|13600.3|2706
1602784800000|2020-10-15 18:00:00|13608.5|13602.5|13607.2|13601.2|13609.3|13604.7|13602.6|13597.7|1930
1602788400000|2020-10-15 19:00:00|13607.1|13601.1|13602.2|13599.2|13609.8|13604.3|13601.1|13596.3|3006
1602792000000|2020-10-15 20:00:00|13603.6|13597.6|13601.7|13595.7|13605.3|13600.2|13600.7|13594.7|1253
1602795600000|2020-10-15 21:00:00|13602.3|13596.3|13605|13597.6|13613|13601.8|13602|13593.5|1336
1602799200000|2020-10-15 22:00:00|13605.1|13597.7|13602.9|13596.9|13605.3|13599.3|13602.4|13596.4|1349
1602802800000|2020-10-15 23:00:00|13602.8|13596.8|13606|13600|13606.3|13601.6|13600.8|13594.9|1234
1602806400000|2020-10-16 00:00:00|13605.9|13599.9|13606.7|13600.7|13613.6|13607.6|13604.1|13599.6|3103
1602810000000|2020-10-16 01:00:00|13606.5|13600.5|13609|13603|13611.6|13607|13602.4|13597.8|3610
1602813600000|2020-10-16 02:00:00|13608.9|13602.9|13613.3|13610.3|13616.4|13612.1|13607.3|13602.9|2373
1602817200000|2020-10-16 03:00:00|13613.2|13610.2|13613.3|13610.3|13616.4|13612|13610.5|13606|1898
1602820800000|2020-10-16 04:00:00|13613.2|13610.2|13612.8|13609.8|13615.6|13611.2|13610.5|13605.9|1982
1602824400000|2020-10-16 05:00:00|13612.9|13609.9|13610.4|13607.4|13614.4|13610.1|13609.9|13605.4|2113
1602828000000|2020-10-16 06:00:00|13610.3|13607.3|13602.6|13599.6|13617.8|13613.6|13601.9|13597.6|2779
1602831600000|2020-10-16 07:00:00|13602.9|13599.9|13591|13585|13605.9|13601.5|13587.8|13584.3|3496
1602835200000|2020-10-16 08:00:00|13589.6|13586.6|13589.9|13583.9|13593.8|13588.6|13584.8|13580.1|2907
1602838800000|2020-10-16 09:00:00|13588.3|13585.3|13590.5|13584.5|13594.8|13590.1|13587.3|13582.7|2597
1602842400000|2020-10-16 10:00:00|13590.7|13584.7|13586.2|13580.2|13591.9|13587.4|13579.9|13575.4|3069
1602846000000|2020-10-16 11:00:00|13586.3|13580.3|13582.6|13579.6|13589.1|13584.5|13579.7|13575.1|3189
1602849600000|2020-10-16 12:00:00|13582.7|13579.7|13582.2|13579.2|13588.1|13583.5|13577.1|13572.4|2541
1602853200000|2020-10-16 13:00:00|13582.3|13579.3|13587.5|13581.5|13592.6|13587.5|13581.8|13577.3|3157
1602856800000|2020-10-16 14:00:00|13587.6|13581.6|13586.9|13580.9|13592.8|13588.1|13579.1|13574.6|3386
1602860400000|2020-10-16 15:00:00|13586.8|13580.8|13591.1|13585.1|13591.5|13586.8|13584|13579.4|2047
1602864000000|2020-10-16 16:00:00|13591.2|13585.2|13587.8|13581.8|13592.1|13587.3|13583.4|13578.4|2350
1602867600000|2020-10-16 17:00:00|13587.9|13581.9|13588.5|13582.5|13589.1|13583.7|13584|13579.1|2439
1602871200000|2020-10-16 18:00:00|13588.6|13582.6|13583.9|13577.9|13590.4|13585.9|13581.5|13576.9|1788
1602874800000|2020-10-16 19:00:00|13584|13578|13586.9|13580.9|13589.4|13584.1|13583.2|13577.4|2159
1602878400000|2020-10-16 20:00:00|13586.8|13580.8|13591.3|13575.3|13592.2|13584.4|13585.5|13574.9|1862
1603051200000|2020-10-18 20:00:00|13593.1|13576.1|13593.1|13576.1|13593.1|13576.1|13593.1|13576.1|1
1603054800000|2020-10-18 21:00:00|13590.8|13577.5|13588.3|13574.2|13592.2|13577.8|13585.7|13571.5|906
1603058400000|2020-10-18 22:00:00|13588.7|13571.2|13586.8|13580.8|13591.2|13580.8|13581.9|13571.2|1609
1603062000000|2020-10-18 23:00:00|13587.1|13580.1|13583.2|13576.2|13588.4|13581.4|13580.4|13573.4|1278
1603065600000|2020-10-19 00:00:00|13583.1|13576.1|13574.3|13570.3|13583.5|13576.5|13574.1|13568.1|2945
1603069200000|2020-10-19 01:00:00|13574.2|13570.2|13575|13568|13580.1|13574.8|13566.6|13561.6|3624
1603072800000|2020-10-19 02:00:00|13575.1|13568.1|13573.1|13569.1|13578.2|13572.6|13566.2|13560.7|3289
1603076400000|2020-10-19 03:00:00|13573.2|13569.2|13578.6|13574.6|13583|13577.3|13573|13567.6|2212
1603080000000|2020-10-19 04:00:00|13578.5|13574.5|13578.2|13575.2|13581.4|13576.4|13577.4|13572.1|1061
1603083600000|2020-10-19 05:00:00|13578.5|13574.5|13577.8|13573.8|13582.7|13577.4|13576.8|13571.5|1597
1603087200000|2020-10-19 06:00:00|13577.6|13573.6|13578.6|13574.6|13582.1|13576.3|13576.3|13571|2487
1603090800000|2020-10-19 07:00:00|13579.9|13572.9|13585.2|13578.2|13587.5|13581.9|13574.8|13569.6|2954
1603094400000|2020-10-19 08:00:00|13585.5|13578.5|13578.4|13571.4|13585.9|13580.5|13575.9|13570.3|2007
1603098000000|2020-10-19 09:00:00|13578.2|13571.2|13571.9|13568.9|13579.2|13573.4|13571.5|13567.2|2397
1603101600000|2020-10-19 10:00:00|13571.8|13568.8|13573.1|13570.1|13577.4|13572.9|13570.3|13566|2017
1603105200000|2020-10-19 11:00:00|13574.3|13568.3|13570.2|13564.2|13575.1|13570.5|13568.3|13564.2|2126
1603108800000|2020-10-19 12:00:00|13568.7|13565.7|13578.9|13572.9|13581.4|13576.8|13568.5|13564.2|2203
1603112400000|2020-10-19 13:00:00|13579|13573|13571.5|13568.5|13580.1|13575.5|13568.5|13564.1|2774
1603116000000|2020-10-19 14:00:00|13571.6|13568.6|13574.7|13568.7|13582|13577.2|13568.6|13564.1|3104
1603119600000|2020-10-19 15:00:00|13575|13569|13570.2|13567.2|13579.9|13574.8|13569|13564.4|2785
1603123200000|2020-10-19 16:00:00|13570.1|13567.1|13571.7|13565.7|13572.5|13567.8|13568|13563.2|1994
1603126800000|2020-10-19 17:00:00|13571.6|13565.6|13574.9|13568.9|13576.1|13571.2|13567.7|13563.3|1947
1603130400000|2020-10-19 18:00:00|13575|13569|13582|13576|13582.7|13576.8|13570.3|13565.4|2336
1603134000000|2020-10-19 19:00:00|13582.1|13576.1|13584.2|13578.2|13586.1|13580.1|13580.4|13575.5|3026
1603137600000|2020-10-19 20:00:00|13584.3|13578.3|13581.6|13575.6|13585.7|13579.7|13579.3|13573.3|1426
1603141200000|2020-10-19 21:00:00|13582.6|13576|13593.3|13574.7|13596.3|13576.3|13580.5|13565.7|3506
1603144800000|2020-10-19 22:00:00|13593.5|13573|13586|13580|13594.7|13580.3|13583.1|13568.9|1787
1603148400000|2020-10-19 23:00:00|13585.8|13579.8|13588.6|13582.6|13592.5|13586.5|13585.3|13579.3|1670
1603152000000|2020-10-20 00:00:00|13588.8|13582.8|13574.2|13571.2|13589.4|13584.8|13573.2|13568.7|2211
1603155600000|2020-10-20 01:00:00|13574.3|13571.3|13580.8|13577.8|13585.7|13581.2|13570.9|13566.8|3306
1603159200000|2020-10-20 02:00:00|13580.6|13577.6|13577.6|13574.6|13586.6|13582.4|13576.9|13572.7|2548
1603162800000|2020-10-20 03:00:00|13577.5|13574.5|13573.1|13570.1|13579.5|13575.6|13572.6|13568.9|1805
1603166400000|2020-10-20 04:00:00|13573.2|13570.2|13572.7|13569.7|13574.9|13570.9|13572.2|13567.8|1483
1603170000000|2020-10-20 05:00:00|13572.6|13569.6|13571.6|13568.6|13574.6|13570.2|13570.5|13566.2|1609
1603173600000|2020-10-20 06:00:00|13573.2|13567.2|13574.2|13571.2|13579.7|13575|13571.8|13567.2|2189
1603177200000|2020-10-20 07:00:00|13574.1|13571.1|13579.1|13573.1|13582.3|13578|13572|13567.5|2825
1603180800000|2020-10-20 08:00:00|13579|13573|13575.7|13569.7|13580|13575.6|13571.6|13567|1973
1603184400000|2020-10-20 09:00:00|13574.2|13571.2|13573.7|13567.7|13575.6|13571.2|13570.9|13566.2|2234
1603188000000|2020-10-20 10:00:00|13573.8|13567.8|13572.5|13569.5|13575.9|13571.6|13570.6|13566.1|2026
1603191600000|2020-10-20 11:00:00|13573.9|13567.9|13581.5|13575.5|13584.3|13579.3|13571.9|13567.2|1931
1603195200000|2020-10-20 12:00:00|13581.6|13575.6|13581|13575|13586.9|13582.4|13575.1|13570.4|2367
1603198800000|2020-10-20 13:00:00|13581.1|13575.1|13572.3|13569.3|13585.3|13579.3|13571.5|13567.3|3201
1603202400000|2020-10-20 14:00:00|13572.4|13569.4|13567.7|13564.7|13576|13571.6|13563.2|13558.8|2762
1603206000000|2020-10-20 15:00:00|13567.6|13564.6|13565|13562|13572.5|13568|13563.9|13559.4|2515
1603209600000|2020-10-20 16:00:00|13565.1|13562.1|13565.4|13559.4|13569|13564.5|13562.7|13558.1|2279
1603213200000|2020-10-20 17:00:00|13565.3|13559.3|13566.9|13560.9|13567.1|13562.3|13561.5|13557|2091
1603216800000|2020-10-20 18:00:00|13566.8|13560.8|13570.8|13564.8|13572.6|13567.7|13562|13557.4|2406
1603220400000|2020-10-20 19:00:00|13570.9|13564.9|13571.8|13565.8|13576.5|13570.9|13568.4|13563.7|3368
1603224000000|2020-10-20 20:00:00|13571.9|13565.9|13577.9|13571.9|13578.3|13572.2|13569.8|13565.1|1352
1603227600000|2020-10-20 21:00:00|13577.8|13571.8|13574|13562.9|13579|13572|13570.6|13556.8|1342
1603231200000|2020-10-20 22:00:00|13574.6|13563.5|13571.6|13565.6|13577.7|13571.4|13571.3|13561.4|1758
1603234800000|2020-10-20 23:00:00|13571.7|13565.7|13569.9|13563.9|13573.2|13567.2|13567.2|13561.2|1659
1603238400000|2020-10-21 00:00:00|13570|13564|13564|13561|13570.5|13566|13561.4|13556.8|2700
1603242000000|2020-10-21 01:00:00|13564.1|13561.1|13560.5|13557.5|13565.9|13561.6|13558.5|13554.1|2896
1603245600000|2020-10-21 02:00:00|13560.4|13557.4|13562.7|13556.7|13563|13558.2|13555.7|13551.1|2487
1603249200000|2020-10-21 03:00:00|13562.8|13556.8|13558.7|13552.7|13562.8|13558|13555.7|13551|2195
1603252800000|2020-10-21 04:00:00|13558.6|13552.6|13558.3|13552.3|13560.5|13556.1|13555.8|13551.4|1894
1603256400000|2020-10-21 05:00:00|13558.4|13552.4|13556.4|13553.4|13564|13559.6|13555.9|13552.1|2685
1603260000000|2020-10-21 06:00:00|13556.5|13553.5|13551.5|13545.5|13559.1|13554.6|13547.7|13543.2|2674
1603263600000|2020-10-21 07:00:00|13551.4|13545.4|13547.4|13541.4|13555.5|13551|13545.6|13541.1|3428
1603267200000|2020-10-21 08:00:00|13547.5|13541.5|13558.2|13552.2|13559.5|13554.6|13543.6|13539|3209
1603270800000|2020-10-21 09:00:00|13558.3|13552.3|13557.2|13551.2|13560.8|13556.3|13552.7|13548.3|3358
1603274400000|2020-10-21 10:00:00|13557|13551|13554.4|13551.4|13557.9|13553.4|13552.6|13548.1|2293
1603278000000|2020-10-21 11:00:00|13554.5|13551.5|13558.8|13552.8|13566.5|13560.8|13554.3|13549.8|2415
1603281600000|2020-10-21 12:00:00|13558.7|13552.7|13553|13547|13562|13557.6|13548.7|13543.2|2741
1603285200000|2020-10-21 13:00:00|13552.9|13546.9|13547.5|13541.5|13561.2|13556.4|13545.1|13540.6|3351
1603288800000|2020-10-21 14:00:00|13546|13543|13541.6|13535.6|13549.5|13544.8|13537.2|13532.7|3156
1603292400000|2020-10-21 15:00:00|13541.7|13535.7|13543.6|13537.6|13548.4|13543.2|13539.9|13534.5|2585
1603296000000|2020-10-21 16:00:00|13543.5|13537.5|13539.3|13533.3|13543.6|13537.6|13536|13531.2|2965
1603299600000|2020-10-21 17:00:00|13537.8|13534.8|13540.1|13534.1|13542.7|13538.1|13536.5|13532|2261
1603303200000|2020-10-21 18:00:00|13540.2|13534.2|13544|13538|13544.1|13539.5|13538.7|13533.5|2573
1603306800000|2020-10-21 19:00:00|13543.9|13537.9|13548|13542|13548.5|13543.6|13542.6|13537.2|2733
1603310400000|2020-10-21 20:00:00|13548.1|13542.1|13548.6|13536.1|13550.3|13544.7|13543.2|13535.5|1183
1603314000000|2020-10-21 21:00:00|13549.9|13536.8|13553.9|13537|13558.1|13543.7|13547.8|13534.1|1930
1603317600000|2020-10-21 22:00:00|13552.3|13536.8|13546|13540|13553.9|13543|13542.2|13535.8|1563
1603321200000|2020-10-21 23:00:00|13545.7|13539.7|13559|13553|13560.7|13554.7|13544.8|13538.8|2450
1603324800000|2020-10-22 00:00:00|13559.2|13553.2|13558.4|13552.4|13566.9|13561.9|13554.5|13549.9|3241
1603328400000|2020-10-22 01:00:00|13558.2|13552.2|13559|13553|13561.1|13556.2|13547.5|13542.6|3779
1603332000000|2020-10-22 02:00:00|13559.2|13553.2|13562.4|13559.4|13565.1|13560.7|13556.6|13551.9|3035
1603335600000|2020-10-22 03:00:00|13562.3|13559.3|13567.1|13561.1|13570.5|13565.9|13562.1|13557.7|2192
1603339200000|2020-10-22 04:00:00|13566.9|13560.9|13564|13561|13571|13566.5|13563.9|13559.5|1630
1603342800000|2020-10-22 05:00:00|13563.9|13560.9|13562.1|13559.1|13568.5|13564.1|13560.6|13556.1|2334
1603346400000|2020-10-22 06:00:00|13563.6|13557.6|13560.7|13557.7|13563.6|13559.2|13557.4|13552.9|2270
1603350000000|2020-10-22 07:00:00|13560.6|13557.6|13557.2|13554.2|13566|13561.6|13556.2|13551.7|2749
1603353600000|2020-10-22 08:00:00|13557.3|13554.3|13567|13564|13568.7|13564.2|13557.3|13553.4|2575
1603357200000|2020-10-22 09:00:00|13568.4|13562.4|13574.6|13568.6|13577.7|13573.3|13566.1|13561.4|2644
1603360800000|2020-10-22 10:00:00|13574.7|13568.7|13573.6|13567.6|13577.8|13573.4|13567.5|13562.6|2489
1603364400000|2020-10-22 11:00:00|13572.1|13569.1|13569.5|13566.5|13576.5|13572.2|13569.4|13565.1|2477
1603368000000|2020-10-22 12:00:00|13569.4|13566.4|13571.9|13565.9|13580.6|13575.4|13568.2|13563.6|2664
1603371600000|2020-10-22 13:00:00|13571.6|13565.6|13571.5|13565.5|13572.5|13568.2|13564.2|13560.1|2844
1603375200000|2020-10-22 14:00:00|13571.6|13565.6|13569.1|13563.1|13579.5|13575.1|13567.7|13562.3|3350
1603378800000|2020-10-22 15:00:00|13567.7|13564.7|13566.2|13563.2|13572.8|13567.6|13563.7|13559.2|3024
1603382400000|2020-10-22 16:00:00|13566.1|13563.1|13566.1|13560.1|13570.3|13565.3|13563.7|13559.2|2310
1603386000000|2020-10-22 17:00:00|13566.2|13560.2|13566.3|13560.3|13568.6|13564.2|13562.8|13558.3|2064
1603389600000|2020-10-22 18:00:00|13566.2|13560.2|13568.9|13562.9|13570.1|13565.2|13563.4|13558.8|1835
1603393200000|2020-10-22 19:00:00|13568.8|13562.8|13572.1|13566.1|13572.4|13567.3|13567|13562.5|2010
1603396800000|2020-10-22 20:00:00|13572|13566|13571|13565|13577.1|13571.1|13570.1|13564.1|1351
1603400400000|2020-10-22 21:00:00|13571.4|13565.4|13575.7|13566.1|13579|13568.7|13570.9|13560.2|1272
1603404000000|2020-10-22 22:00:00|13575|13566.4|13565.1|13559.1|13577.7|13567|13564.2|13558.2|1662
1603407600000|2020-10-22 23:00:00|13565|13559|13571.5|13565.5|13572.9|13566.9|13563.7|13558.6|1841
1603411200000|2020-10-23 00:00:00|13571.6|13565.6|13574.9|13568.9|13584.7|13579.7|13569.8|13565.1|3342
1603414800000|2020-10-23 01:00:00|13575|13569|13574.8|13568.8|13580.6|13575.4|13569.9|13565|3575
1603418400000|2020-10-23 02:00:00|13574.7|13568.7|13575.4|13569.4|13582.4|13576.6|13573.2|13568.4|2751
1603422000000|2020-10-23 03:00:00|13575.3|13569.3|13591.4|13585.4|13591.5|13586.7|13573.5|13568.9|2202
1603425600000|2020-10-23 04:00:00|13591.3|13585.3|13582.4|13576.4|13591.6|13587.2|13580.8|13576.2|1662
1603429200000|2020-10-23 05:00:00|13582.6|13576.6|13581.1|13578.1|13585.7|13581.2|13580.5|13575.9|1529
1603432800000|2020-10-23 06:00:00|13581|13578|13581.3|13578.3|13587.3|13582.8|13579.9|13575.6|1984
1603436400000|2020-10-23 07:00:00|13581.2|13578.2|13565.4|13559.4|13582.6|13578.5|13563.6|13558.7|3232
1603440000000|2020-10-23 08:00:00|13563.9|13560.9|13562|13559|13565.5|13561|13558.2|13553.7|3117
1603443600000|2020-10-23 09:00:00|13561.9|13558.9|13564.9|13558.9|13567.4|13562.8|13556.6|13552.3|2679
1603447200000|2020-10-23 10:00:00|13563.6|13560.6|13568.9|13565.9|13572.5|13567.5|13561.1|13556.6|2514
1603450800000|2020-10-23 11:00:00|13569.2|13566.2|13578.3|13572.3|13578.6|13573.6|13569|13564.9|2404
1603454400000|2020-10-23 12:00:00|13578.4|13572.4|13577.1|13571.1|13578.9|13574.4|13568.4|13563|2569
1603458000000|2020-10-23 13:00:00|13577|13571|13590.4|13584.4|13591|13586.4|13573.9|13569.3|3192
1603461600000|2020-10-23 14:00:00|13590.5|13584.5|13598|13592|13602.4|13597.6|13589.9|13584.4|2871
1603465200000|2020-10-23 15:00:00|13597.9|13591.9|13588.6|13582.6|13598.2|13593.6|13587.1|13582.6|2512
1603468800000|2020-10-23 16:00:00|13587.1|13584.1|13588.5|13582.5|13595|13589.8|13586.1|13581.6|1943
1603472400000|2020-10-23 17:00:00|13588.4|13582.4|13581.7|13575.7|13589|13584.1|13579.9|13575.2|2398
1603476000000|2020-10-23 18:00:00|13581.9|13575.9|13579.4|13573.4|13582.4|13577.4|13576.8|13572.3|1616
1603479600000|2020-10-23 19:00:00|13579.3|13573.3|13577.2|13571.2|13579.5|13574.9|13575.7|13571.1|1214
1603483200000|2020-10-23 20:00:00|13577.3|13571.3|13590.7|13571.2|13600.6|13579.6|13575.6|13569.1|1138
1603659600000|2020-10-25 21:00:00|13593.6|13570.5|13589.5|13573.5|13596.5|13578.3|13583.5|13569.3|640
1603663200000|2020-10-25 22:00:00|13589.8|13573.8|13586.9|13577.6|13595.6|13579.8|13584.5|13571.7|2240
1603666800000|2020-10-25 23:00:00|13587.2|13577.7|13581.5|13575.5|13588.2|13580.5|13579.2|13572.6|1808
1603670400000|2020-10-26 00:00:00|13581.3|13575.3|13580.4|13574.4|13583.5|13578.9|13576.4|13570.9|2534
1603674000000|2020-10-26 01:00:00|13580.2|13574.2|13590.6|13587.6|13597.9|13593.4|13574.5|13569.6|3315
1603677600000|2020-10-26 02:00:00|13590.5|13587.5|13590.5|13587.5|13593.7|13589.1|13581.3|13577|2517
1603681200000|2020-10-26 03:00:00|13590.6|13587.6|13596.1|13590.1|13596.6|13592|13588.6|13584.1|2265
1603684800000|2020-10-26 04:00:00|13596.2|13590.2|13591.1|13588.1|13596.7|13592.1|13590.7|13586.3|1505
1603688400000|2020-10-26 05:00:00|13592.6|13586.6|13593.9|13590.9|13598.2|13593.7|13588.7|13584.3|2036
1603692000000|2020-10-26 06:00:00|13593.8|13590.8|13593.4|13590.4|13597.6|13593.1|13588.8|13584.4|2505
1603695600000|2020-10-26 07:00:00|13593.3|13590.3|13605|13599|13606.2|13601.8|13593.3|13589.1|2820
1603699200000|2020-10-26 08:00:00|13605.1|13599.1|13606.7|13600.7|13607.2|13603|13597.2|13592.7|3549
1603702800000|2020-10-26 09:00:00|13605.2|13602.2|13602.3|13599.3|13607.4|13603.2|13599.6|13594.5|2795
1603706400000|2020-10-26 10:00:00|13602.2|13599.2|13597.3|13594.3|13609.6|13605.2|13596.9|13592.4|2341
1603710000000|2020-10-26 11:00:00|13597.4|13594.4|13606.8|13603.8|13608.6|13603.9|13593.8|13589.1|2238
1603713600000|2020-10-26 12:00:00|13606.9|13603.9|13621.1|13615.1|13624.1|13619.7|13606|13601.5|2745
1603717200000|2020-10-26 13:00:00|13621.2|13615.2|13618.4|13612.4|13625.9|13620.3|13613.5|13609|2655
1603720800000|2020-10-26 14:00:00|13619.3|13613.3|13621.5|13615.5|13622.2|13617.5|13610.2|13605.5|3344
1603724400000|2020-10-26 15:00:00|13621.6|13615.6|13616.9|13610.9|13625.9|13621.3|13609.7|13605|2929
1603728000000|2020-10-26 16:00:00|13616.8|13610.8|13615.5|13609.5|13618.8|13614.2|13611.2|13606.3|2952
1603731600000|2020-10-26 17:00:00|13615.4|13609.4|13614.7|13608.7|13622.7|13617.9|13609.9|13604.8|3143
1603735200000|2020-10-26 18:00:00|13614.6|13608.6|13614.9|13608.9|13616.6|13611.8|13609.8|13605.3|3196
1603738800000|2020-10-26 19:00:00|13614.8|13608.8|13615.6|13609.6|13615.9|13611.3|13610.6|13605.6|2870
1603742400000|2020-10-26 20:00:00|13615.5|13609.5|13617.1|13611.1|13618.2|13612.2|13613|13608.2|1654
1603746000000|2020-10-26 21:00:00|13617.2|13611.2|13616.4|13610.4|13622.5|13611.4|13614.9|13603.5|1567
1603749600000|2020-10-26 22:00:00|13616.8|13610.8|13617.6|13611.6|13621.1|13612.1|13615.3|13602.8|1194
1603753200000|2020-10-26 23:00:00|13617.3|13611.3|13618.4|13612.4|13618.7|13612.7|13613.6|13607.6|1269
1603756800000|2020-10-27 00:00:00|13618.3|13612.3|13595.2|13592.2|13618.3|13613.6|13593.5|13588.7|2822
1603760400000|2020-10-27 01:00:00|13594.9|13591.9|13600.7|13597.7|13603.3|13598.7|13592.5|13588.1|2882
1603764000000|2020-10-27 02:00:00|13600.8|13597.8|13597.2|13594.2|13602.3|13597.8|13591.9|13587.5|2475
1603767600000|2020-10-27 03:00:00|13598.8|13592.8|13597.4|13594.4|13603.7|13598.4|13597.1|13592.2|1913
1603771200000|2020-10-27 04:00:00|13597.3|13594.3|13590.4|13584.4|13599.1|13594.6|13588.1|13583.7|1532
1603774800000|2020-10-27 05:00:00|13590.5|13584.5|13585.8|13582.8|13590.8|13586.2|13584.7|13580.1|2015
1603778400000|2020-10-27 06:00:00|13586.1|13583.1|13591.2|13585.2|13591.7|13588|13582.7|13578|2276
1603782000000|2020-10-27 07:00:00|13591.4|13585.4|13594.6|13591.6|13599.1|13594.7|13589|13584.5|2633
1603785600000|2020-10-27 08:00:00|13594.7|13591.7|13603.5|13597.5|13607.1|13602.4|13592.2|13588.7|3556
1603789200000|2020-10-27 09:00:00|13603.4|13597.4|13611.1|13605.1|13615.2|13609.2|13599.7|13595.3|2796
1603792800000|2020-10-27 10:00:00|13611.2|13605.2|13598.9|13592.9|13612.2|13606.2|13597.6|13592.9|2905
1603796400000|2020-10-27 11:00:00|13599.1|13593.1|13591.1|13585.1|13599.6|13594.1|13588.2|13583.4|2431
1603800000000|2020-10-27 12:00:00|13591.2|13585.2|13592.8|13586.8|13595.3|13590.8|13585.5|13579.5|2621
1603803600000|2020-10-27 13:00:00|13593|13587|13590.8|13584.8|13596.7|13591.4|13585.9|13580.7|2955
1603807200000|2020-10-27 14:00:00|13590.9|13584.9|13591.4|13585.4|13595.8|13591|13587.8|13583|2609
1603810800000|2020-10-27 15:00:00|13591.5|13585.5|13590.5|13584.5|13593.6|13589.2|13581.8|13577.4|2553
1603814400000|2020-10-27 16:00:00|13590.6|13584.6|13590.6|13584.6|13593.4|13588.5|13585.1|13580.4|2347
1603818000000|2020-10-27 17:00:00|13590.5|13584.5|13592.6|13586.6|13593.3|13588.6|13588.2|13583.4|1825
1603821600000|2020-10-27 18:00:00|13592.5|13586.5|13601.7|13595.7|13601.9|13597|13590.9|13586.3|1930
1603825200000|2020-10-27 19:00:00|13601.8|13595.8|13601.7|13595.7|13602.6|13598|13597.4|13592.3|2533
1603828800000|2020-10-27 20:00:00|13600.3|13597.3|13609.9|13603.9|13610.9|13604.9|13600.3|13594.3|1422
1603832400000|2020-10-27 21:00:00|13609.6|13603.6|13606.1|13599.5|13613.1|13606.1|13600.2|13590.4|997
1603836000000|2020-10-27 22:00:00|13611|13603.4|13620.8|13614.8|13623|13617|13609.1|13600.9|2056
1603839600000|2020-10-27 23:00:00|13620.9|13614.9|13620.3|13614.3|13621.8|13617|13618.4|13613.6|1725
1603843200000|2020-10-28 00:00:00|13620.4|13614.4|13612|13609|13624.6|13618.6|13610.8|13606.1|2072
1603846800000|2020-10-28 01:00:00|13611.9|13608.9|13607.5|13601.5|13613.5|13608.9|13598.1|13593.4|2666
1603850400000|2020-10-28 02:00:00|13607.6|13601.6|13600.4|13594.4|13607.8|13603.1|13597.9|13593.3|2241
1603854000000|2020-10-28 03:00:00|13600.5|13594.5|13598.2|13592.2|13602.9|13598.4|13595.5|13591|1995
1603857600000|2020-10-28 04:00:00|13598.1|13592.1|13596|13593|13598.2|13593.2|13592.1|13587.7|1558
1603861200000|2020-10-28 05:00:00|13596.1|13593.1|13595.2|13589.2|13598.6|13594.1|13592.2|13587.8|1457
1603864800000|2020-10-28 06:00:00|13595.1|13589.1|13598|13595|13601|13595.8|13589.9|13585.2|2035
1603868400000|2020-10-28 07:00:00|13597.9|13594.9|13598.3|13592.3|13600.7|13596.2|13594.3|13590.1|3020
1603872000000|2020-10-28 08:00:00|13598.4|13592.4|13611.8|13605.8|13616.6|13612.1|13597|13592.2|3617
1603875600000|2020-10-28 09:00:00|13610.3|13607.3|13627.5|13621.5|13629.1|13623.7|13610.3|13605.5|3657
1603879200000|2020-10-28 10:00:00|13627.6|13621.6|13629.4|13623.4|13632.7|13627.7|13625|13620.3|2769
1603882800000|2020-10-28 11:00:00|13629.5|13623.5|13643.6|13637.6|13644.5|13639.2|13628|13623.5|2720
1603886400000|2020-10-28 12:00:00|13643.7|13637.7|13657.2|13651.2|13668.7|13662.9|13643.3|13637.7|3402
1603890000000|2020-10-28 13:00:00|13657.3|13651.3|13659|13653|13664.3|13659.8|13653|13647|3967
1603893600000|2020-10-28 14:00:00|13659.1|13653.1|13662.8|13656.8|13669.4|13663.4|13653.2|13647.2|4668
1603897200000|2020-10-28 15:00:00|13662.7|13656.7|13637|13631|13664.2|13659.4|13637|13631|4056
1603900800000|2020-10-28 16:00:00|13636.9|13630.9|13643.7|13637.7|13647.5|13642.3|13633.6|13628.9|3485
1603904400000|2020-10-28 17:00:00|13643.5|13637.5|13643.6|13637.6|13651|13645.5|13641.2|13636.6|3606
1603908000000|2020-10-28 18:00:00|13643.5|13637.5|13642.7|13636.7|13647.9|13643.1|13638|13633.3|3338
1603911600000|2020-10-28 19:00:00|13642.5|13636.5|13654.9|13648.9|13655.3|13649.3|13639.2|13634.1|4017
1603915200000|2020-10-28 20:00:00|13654.8|13648.8|13657|13651|13659|13652.2|13653.2|13645.3|1280
1603918800000|2020-10-28 21:00:00|13657.1|13651.1|13656.7|13640.7|13660.9|13651.1|13651|13636.2|1536
1603922400000|2020-10-28 22:00:00|13658.6|13642.6|13649.5|13643.5|13660.1|13650.3|13648.2|13642.1|1605
1603926000000|2020-10-28 23:00:00|13649.6|13643.6|13647.5|13641.5|13653.7|13647.7|13646.4|13641.1|1725
1603929600000|2020-10-29 00:00:00|13647.4|13641.4|13645.9|13642.9|13651.8|13645.8|13639.6|13634.6|2637
1603933200000|2020-10-29 01:00:00|13645.8|13642.8|13644.6|13641.6|13651.7|13647|13642.6|13638.1|3126
1603936800000|2020-10-29 02:00:00|13644.5|13641.5|13650.6|13644.6|13653.4|13648.1|13643.8|13639.6|1691
1603940400000|2020-10-29 03:00:00|13649|13646|13632.8|13629.8|13653.3|13648.3|13632.4|13627.7|2177
1603944000000|2020-10-29 04:00:00|13633|13630|13635.2|13629.2|13635.3|13630.8|13628.9|13624.4|1567
1603947600000|2020-10-29 05:00:00|13635.1|13629.1|13635.5|13632.5|13640.7|13636.1|13633|13628.3|2205
1603951200000|2020-10-29 06:00:00|13635.7|13632.7|13630.4|13627.4|13638.4|13633.8|13629|13624.5|2426
1603954800000|2020-10-29 07:00:00|13630.5|13627.5|13636.7|13630.7|13638.7|13632.8|13627.4|13622.8|3176
1603958400000|2020-10-29 08:00:00|13636.8|13630.8|13642|13636|13645.7|13640.7|13632.8|13626.8|3880
1603962000000|2020-10-29 09:00:00|13641.9|13635.9|13652.6|13649.6|13652.9|13649.9|13635.9|13631.6|2247
1603965600000|2020-10-29 10:00:00|13652.7|13649.7|13653.9|13650.9|13656.1|13651|13650|13645.5|2996
1603969200000|2020-10-29 11:00:00|13653.8|13650.8|13667.8|13661.8|13669|13663.1|13653.5|13649|2786
1603972800000|2020-10-29 12:00:00|13666|13663|13664.7|13658.7|13673.2|13667.2|13656.6|13651.4|3063
1603976400000|2020-10-29 13:00:00|13664.8|13658.8|13659.9|13653.9|13669.9|13665.2|13653|13647|4576
1603980000000|2020-10-29 14:00:00|13659.8|13653.8|13660.3|13654.3|13667.6|13662.5|13652.5|13646.5|3816
1603983600000|2020-10-29 15:00:00|13660.5|13654.5|13685.2|13679.2|13686|13680|13660.2|13654.2|2847
1603987200000|2020-10-29 16:00:00|13685.1|13679.1|13679.2|13673.2|13687.4|13681.8|13675.8|13670.6|2662
1603990800000|2020-10-29 17:00:00|13679.3|13673.3|13678.4|13672.4|13684.9|13680.2|13676.3|13671.5|2416
1603994400000|2020-10-29 18:00:00|13678.3|13672.3|13673.3|13667.3|13678.4|13673|13667.6|13662.6|2412
1603998000000|2020-10-29 19:00:00|13673.4|13667.4|13667.6|13661.6|13673.4|13667.9|13662.8|13656.8|2675
1604001600000|2020-10-29 20:00:00|13667.5|13661.5|13673.7|13667.7|13675|13668.7|13666.9|13660.9|1581
1604005200000|2020-10-29 21:00:00|13674.3|13658.3|13681|13667.6|13682.7|13669.4|13669.6|13654.4|1301
1604008800000|2020-10-29 22:00:00|13682.6|13669.6|13672.6|13666.6|13685.5|13672.1|13671.9|13665.9|2061
1604012400000|2020-10-29 23:00:00|13673|13666.3|13664.3|13658.3|13673.8|13667.8|13662.2|13657.4|2092
1604016000000|2020-10-30 00:00:00|13664.4|13658.4|13666.9|13660.9|13671.3|13667.1|13660.3|13655.7|2487
1604019600000|2020-10-30 01:00:00|13665.6|13662.6|13651.4|13645.4|13668.6|13663.9|13649.7|13645|2933
1604023200000|2020-10-30 02:00:00|13651.6|13645.6|13647.3|13644.3|13653.3|13649.1|13644|13639.5|2119
1604026800000|2020-10-30 03:00:00|13647.1|13644.1|13640.6|13634.6|13648.4|13644.3|13637.9|13633.3|2180
1604030400000|2020-10-30 04:00:00|13639|13636|13648.2|13645.2|13649.9|13645.3|13638|13633.7|1786
1604034000000|2020-10-30 05:00:00|13648.1|13645.1|13651.6|13645.6|13656.9|13652.3|13647|13642.5|2960
1604037600000|2020-10-30 06:00:00|13651.9|13645.9|13660.7|13654.7|13661.7|13657.3|13649.4|13645|3125
1604041200000|2020-10-30 07:00:00|13660.8|13654.8|13662.4|13656.4|13670.4|13665.9|13653.8|13649.2|2916
1604044800000|2020-10-30 08:00:00|13661|13658|13654.8|13648.8|13662.7|13658.2|13653|13648.4|3472
1604048400000|2020-10-30 09:00:00|13654.7|13648.7|13649|13643|13654.8|13650.2|13643.7|13638.9|3399
1604052000000|2020-10-30 10:00:00|13649.1|13643.1|13649.7|13643.7|13659.6|13654.5|13647.9|13642.8|2917
1604055600000|2020-10-30 11:00:00|13649.6|13643.6|13647.4|13641.4|13651.8|13646.8|13644.3|13639.8|2328
1604059200000|2020-10-30 12:00:00|13647.3|13641.3|13634.4|13628.4|13650.2|13645.1|13630.8|13626.2|3244
1604062800000|2020-10-30 13:00:00|13634.3|13628.3|13643.7|13637.7|13645.1|13640.7|13634.2|13628.2|3282
1604066400000|2020-10-30 14:00:00|13643.5|13637.5|13655.6|13649.6|13657.3|13652.2|13641|13636.5|4099
1604070000000|2020-10-30 15:00:00|13655.5|13649.5|13658.9|13652.9|13661.1|13656.3|13643.1|13638.5|4492
1604073600000|2020-10-30 16:00:00|13658.8|13652.8|13658.9|13652.9|13660.8|13655.3|13652.8|13647.1|3751
1604077200000|2020-10-30 17:00:00|13658.8|13652.8|13669.8|13663.8|13671.3|13666.7|13656.9|13652.4|3503
1604080800000|2020-10-30 18:00:00|13669.7|13663.7|13662.5|13656.5|13670.8|13666.1|13658.2|13652.8|3166
1604084400000|2020-10-30 19:00:00|13662.4|13656.4|13663|13657|13664.2|13659.1|13658.8|13652.8|3442
1604088000000|2020-10-30 20:00:00|13663.1|13657.1|13665.9|13659.9|13672.7|13661|13662.4|13653.1|1855
1604264400000|2020-11-01 21:00:00|13666.7|13649.9|13665.5|13643.5|13667.3|13657.9|13662|13643.5|569
1604268000000|2020-11-01 22:00:00|13665.2|13650.4|13657.4|13641.4|13669|13653|13651.6|13635.6|2648
1604271600000|2020-11-01 23:00:00|13657.6|13641.6|13680|13674|13680.3|13674.3|13657.2|13641.2|2158
1604275200000|2020-11-02 00:00:00|13680.1|13674.1|13682.8|13679.8|13688.4|13683.7|13676|13670|3074
1604278800000|2020-11-02 01:00:00|13682.9|13679.9|13668.6|13665.6|13685.2|13680.9|13666.7|13662.2|3581
1604282400000|2020-11-02 02:00:00|13668.7|13665.7|13665.1|13662.1|13673|13668.5|13663.3|13657.8|2585
1604286000000|2020-11-02 03:00:00|13664.8|13661.8|13674.5|13668.5|13676.2|13671.7|13663.9|13659.5|2001
1604289600000|2020-11-02 04:00:00|13674.4|13668.4|13679.8|13676.8|13686.6|13681.9|13672.5|13667.6|2234
1604293200000|2020-11-02 05:00:00|13679.9|13676.9|13676.1|13673.1|13681.7|13677.4|13673.5|13669.1|2034
1604296800000|2020-11-02 06:00:00|13676|13673|13668.7|13665.7|13678.3|13674.2|13666.7|13662.4|2528
1604300400000|2020-11-02 07:00:00|13668.8|13665.8|13667.8|13664.8|13673.8|13668.9|13664|13659.5|3029
1604304000000|2020-11-02 08:00:00|13667.7|13664.7|13672.9|13669.9|13682|13677.7|13666.8|13662.6|3051
1604307600000|2020-11-02 09:00:00|13672.8|13669.8|13662.9|13656.9|13675.1|13670.7|13660.4|13654.5|2738
1604311200000|2020-11-02 10:00:00|13663.1|13657.1|13657.8|13651.8|13664.6|13660|13655.2|13650.6|2951
1604314800000|2020-11-02 11:00:00|13657.9|13651.9|13657.9|13654.9|13660.9|13656.5|13653.4|13648.5|2827
1604318400000|2020-11-02 12:00:00|13658|13655|13656.2|13653.2|13660.7|13656|13654.7|13650.3|2259
1604322000000|2020-11-02 13:00:00|13656.1|13653.1|13655.9|13652.9|13658.7|13654.2|13648.6|13643.9|2811
1604325600000|2020-11-02 14:00:00|13656|13653|13662|13656|13663.3|13658.7|13655.8|13651.3|2588
1604329200000|2020-11-02 15:00:00|13662.5|13656.5|13664.9|13658.9|13671.3|13667|13659.9|13654.8|3688
1604332800000|2020-11-02 16:00:00|13663.5|13660.5|13658.4|13655.4|13667.6|13663.1|13657.6|13653.2|2813
1604336400000|2020-11-02 17:00:00|13658.5|13655.5|13670.8|13664.8|13671.4|13666.7|13658.5|13653.6|2300
1604340000000|2020-11-02 18:00:00|13670.9|13664.9|13669.4|13663.4|13674.9|13670.4|13667.3|13662.7|1970
1604343600000|2020-11-02 19:00:00|13669.5|13663.5|13655.8|13649.8|13669.5|13664.3|13654.1|13649.6|1972
1604347200000|2020-11-02 20:00:00|13655.9|13649.9|13652.2|13646.2|13656|13651|13647.4|13642.3|2564
1604350800000|2020-11-02 21:00:00|13652.3|13646.3|13660.4|13647.6|13662.4|13650.7|13646.4|13640.8|1654
1604354400000|2020-11-02 22:00:00|13665.6|13649.6|13661.7|13646.6|13666.5|13650.5|13656|13640|1263
1604358000000|2020-11-02 23:00:00|13662.2|13646.2|13649.8|13643.8|13664.3|13652.8|13647.6|13639.9|1611
1604361600000|2020-11-03 00:00:00|13650|13644|13650.1|13644.1|13653.2|13648.7|13644.9|13639.8|2032
1604365200000|2020-11-03 01:00:00|13650|13644|13641|13635|13653.4|13649|13637.7|13633.8|2587
1604368800000|2020-11-03 02:00:00|13641.1|13635.1|13637.7|13634.7|13642.4|13638.1|13635.6|13631.9|2222
1604372400000|2020-11-03 03:00:00|13637.8|13634.8|13639.9|13636.9|13648.3|13644.1|13637.7|13633.8|2479
1604376000000|2020-11-03 04:00:00|13639.8|13636.8|13649.3|13646.3|13650.8|13646.5|13639.4|13635.1|1394
1604379600000|2020-11-03 05:00:00|13649.2|13646.2|13643.1|13640.1|13651.1|13646.6|13640.2|13635.7|1966
1604383200000|2020-11-03 06:00:00|13643|13640|13640.1|13637.1|13645.6|13641.5|13635.7|13631.6|1856
1604386800000|2020-11-03 07:00:00|13640.2|13637.2|13633.4|13630.4|13642.5|13638.1|13633.4|13629.9|1777
1604390400000|2020-11-03 08:00:00|13633.6|13630.6|13622.2|13616.2|13636.4|13631.9|13620.4|13615.8|2455
1604394000000|2020-11-03 09:00:00|13622.1|13616.1|13612.6|13606.6|13622.6|13618.4|13609.6|13605.2|2584
1604397600000|2020-11-03 10:00:00|13611.1|13608.1|13622.1|13616.1|13622.4|13617.5|13610.6|13606.1|2162
1604401200000|2020-11-03 11:00:00|13621.9|13615.9|13613.3|13610.3|13622.2|13616.2|13610|13605.5|2065
1604404800000|2020-11-03 12:00:00|13614.8|13608.8|13618.3|13612.3|13618.5|13614.1|13611.6|13607.1|1973
1604408400000|2020-11-03 13:00:00|13618.2|13612.2|13616.5|13610.5|13620.1|13615.5|13609.7|13605.2|2158
1604412000000|2020-11-03 14:00:00|13616.4|13610.4|13613.4|13607.4|13616.4|13611.5|13607.3|13602.9|2071
1604415600000|2020-11-03 15:00:00|13613.3|13607.3|13599.8|13593.8|13613.4|13608.5|13596.7|13592.4|2635
1604419200000|2020-11-03 16:00:00|13599.9|13593.9|13601|13598|13604.5|13600.2|13593.1|13588.4|2528
1604422800000|2020-11-03 17:00:00|13602.4|13596.4|13607.5|13601.5|13608.5|13602.5|13599.7|13595.1|1852
1604426400000|2020-11-03 18:00:00|13607.6|13601.6|13617.6|13611.6|13617.8|13612.8|13605.1|13599.8|1908
1604430000000|2020-11-03 19:00:00|13617.7|13611.7|13617.4|13611.4|13620.4|13614.6|13615.2|13610.4|1627
1604433600000|2020-11-03 20:00:00|13617.5|13611.5|13611.7|13605.7|13618.1|13612.1|13609.5|13603.5|1887
1604437200000|2020-11-03 21:00:00|13611.8|13605.8|13613.9|13597.9|13614.1|13606.5|13598|13592|1946
1604440800000|2020-11-03 22:00:00|13613.8|13597.8|13612|13596|13615.7|13599.7|13603.3|13591.1|1550
1604444400000|2020-11-03 23:00:00|13612.9|13596.6|13583.9|13577.9|13612.9|13599.1|13571.4|13565.7|2470
1604448000000|2020-11-04 00:00:00|13584|13578|13644.1|13637.2|13646|13640.2|13571.1|13565.1|4721
1604451600000|2020-11-04 01:00:00|13643.8|13638.6|13645.2|13639.2|13664|13658.2|13611.9|13605.2|6083
1604455200000|2020-11-04 02:00:00|13645.6|13639.6|13693.8|13687.8|13717.1|13711.1|13637.6|13632|7438
1604458800000|2020-11-04 03:00:00|13693.9|13687.9|13673.1|13667.1|13694.5|13688.5|13650|13643.3|6416
1604462400000|2020-11-04 04:00:00|13673.3|13667.3|13657.8|13651.8|13687.5|13680.4|13635.9|13630.8|4723
1604466000000|2020-11-04 05:00:00|13658|13652|13652.3|13646.3|13662.5|13656.5|13616.1|13606.1|4961
1604469600000|2020-11-04 06:00:00|13651.4|13646.9|13655.6|13649.6|13669.8|13663.8|13647|13641|4229
1604473200000|2020-11-04 07:00:00|13656.5|13650.5|13665.7|13659.7|13682.2|13676.2|13652.3|13646.3|5251
1604476800000|2020-11-04 08:00:00|13665.5|13659.5|13662.3|13656.3|13680.3|13674|13654.4|13648.4|4296
1604480400000|2020-11-04 09:00:00|13662.2|13656.2|13654.4|13648.4|13675.9|13669.9|13645.7|13639.7|3420
1604484000000|2020-11-04 10:00:00|13654.5|13648.5|13622.5|13616.5|13659.4|13653.4|13616.6|13610.4|3222
1604487600000|2020-11-04 11:00:00|13622.6|13616.6|13613.8|13607.8|13630.4|13624.2|13613.3|13607.3|2616
1604491200000|2020-11-04 12:00:00|13613.9|13607.9|13576.9|13570.9|13621.1|13615.1|13574.4|13568.4|4138
1604494800000|2020-11-04 13:00:00|13577|13571|13601.9|13595.9|13606.6|13600.6|13575|13569|3564
1604498400000|2020-11-04 14:00:00|13601.8|13595.8|13595|13579|13614.5|13608.5|13581.6|13575.6|3703
1604502000000|2020-11-04 15:00:00|13595.4|13579.4|13583|13577|13597.7|13587.8|13580.9|13574.9|2963
1604505600000|2020-11-04 16:00:00|13583.1|13577.1|13579.7|13573.7|13596.9|13590.9|13578.9|13572.9|3572
1604509200000|2020-11-04 17:00:00|13579.8|13573.8|13587.8|13581.8|13591.8|13585.8|13579.4|13573.4|3601
1604512800000|2020-11-04 18:00:00|13587.9|13581.9|13582|13576|13589.1|13583.1|13579.5|13573.5|2922
1604516400000|2020-11-04 19:00:00|13581.9|13575.9|13579.6|13573.6|13588.1|13582.1|13579.4|13573.4|2268
1604520000000|2020-11-04 20:00:00|13579.5|13573.5|13586.3|13580.3|13588.2|13582.2|13578.2|13572.2|2118
1604523600000|2020-11-04 21:00:00|13586.2|13580.2|13587.3|13572.8|13596.2|13589.5|13578.1|13571.8|3029
1604527200000|2020-11-04 22:00:00|13589.2|13573.2|13593.2|13577.2|13600|13584|13581.1|13568.1|2103
1604530800000|2020-11-04 23:00:00|13594.1|13578.1|13579.9|13573.9|13594.1|13578.5|13578.8|13572.3|1541
1604534400000|2020-11-05 00:00:00|13580|13574|13581.3|13575.3|13585.1|13579.1|13572.7|13568.1|2092
1604538000000|2020-11-05 01:00:00|13581.4|13575.4|13599.1|13593.1|13607.1|13601.1|13578.9|13574.3|3116
1604541600000|2020-11-05 02:00:00|13599.2|13593.2|13587.3|13581.3|13606.4|13600.4|13584.3|13578.3|2769
1604545200000|2020-11-05 03:00:00|13587.4|13581.4|13581|13575|13588.9|13582.9|13578.7|13572.9|1923
1604548800000|2020-11-05 04:00:00|13581.1|13575.1|13596.6|13590.6|13598.6|13591.6|13580.5|13574.5|1685
1604552400000|2020-11-05 05:00:00|13596.7|13590.7|13574.9|13568.9|13600.4|13594.4|13571|13565|2059
1604556000000|2020-11-05 06:00:00|13574.8|13568.8|13584.5|13578.5|13585.4|13579.4|13570.3|13564.3|2263
1604559600000|2020-11-05 07:00:00|13584.4|13578.4|13568.6|13562.6|13587.5|13582.2|13565.4|13559.4|3587
1604563200000|2020-11-05 08:00:00|13569.1|13563.1|13563.8|13557.8|13576|13570|13555|13550.5|3525
1604566800000|2020-11-05 09:00:00|13563.9|13557.9|13544.9|13538.9|13566.7|13560.7|13539.9|13535.5|2752
1604570400000|2020-11-05 10:00:00|13545|13539|13530.7|13524.7|13548.6|13544|13530.3|13524.3|2884
1604574000000|2020-11-05 11:00:00|13530.6|13524.6|13535.8|13529.8|13542.8|13536.8|13525.7|13521.2|3414
1604577600000|2020-11-05 12:00:00|13535.7|13529.7|13520.7|13514.7|13541|13536.2|13518.6|13514.1|3031
1604581200000|2020-11-05 13:00:00|13520.5|13514.5|13518.4|13512.4|13540.8|13527.7|13509.1|13503.1|4101
1604584800000|2020-11-05 14:00:00|13518.7|13512.7|13519.6|13513.6|13532.1|13526.1|13516.7|13510.7|4044
1604588400000|2020-11-05 15:00:00|13519.4|13513.4|13510.6|13504.6|13533.2|13527.2|13509.4|13503.4|3987
1604592000000|2020-11-05 16:00:00|13510.5|13504.5|13517.6|13514.6|13520.3|13514.8|13508.5|13502.8|3317
1604595600000|2020-11-05 17:00:00|13517.5|13514.5|13524.8|13518.8|13537.6|13532.5|13517.5|13513.5|2886
1604599200000|2020-11-05 18:00:00|13524.7|13518.7|13526|13510|13529.3|13524|13512.3|13506.9|2525
1604602800000|2020-11-05 19:00:00|13526.1|13510.1|13496.1|13493.1|13526.5|13512.7|13495.8|13491.1|2693
1604606400000|2020-11-05 20:00:00|13496.2|13493.2|13504.4|13498.4|13513.7|13507.7|13493|13487.3|2335
1604610000000|2020-11-05 21:00:00|13504.2|13498.2|13509.1|13493.1|13509.8|13498.3|13497.5|13490|1796
1604613600000|2020-11-05 22:00:00|13509.2|13493.2|13508.3|13494.4|13514.2|13498.2|13507.2|13492.3|1669
1604617200000|2020-11-05 23:00:00|13508.4|13494.6|13514|13508|13516.9|13511.7|13504.2|13493.1|2186
1604620800000|2020-11-06 00:00:00|13514.3|13508.3|13522.7|13516.7|13522.9|13516.9|13500.8|13494.8|3305
1604624400000|2020-11-06 01:00:00|13522.9|13516.9|13508.9|13502.9|13529.6|13523.6|13504.8|13499.8|4246
1604628000000|2020-11-06 02:00:00|13508.6|13502.6|13511.6|13505.6|13521.5|13517|13506.1|13501.6|3611
1604631600000|2020-11-06 03:00:00|13511.8|13505.8|13505.4|13502.4|13512.7|13508.4|13503.3|13499.2|2173
1604635200000|2020-11-06 04:00:00|13505.2|13502.2|13500.2|13494.2|13509.8|13504.3|13494.8|13490.5|1883
1604638800000|2020-11-06 05:00:00|13500.3|13494.3|13502.9|13496.9|13503.8|13499.2|13493.8|13489.6|1972
1604642400000|2020-11-06 06:00:00|13502.8|13496.8|13487.1|13484.1|13513.3|13508.9|13486.9|13482.4|2777
1604646000000|2020-11-06 07:00:00|13487|13484|13482.8|13479.8|13491|13486.6|13482.4|13479.3|2740
1604649600000|2020-11-06 08:00:00|13482.6|13479.6|13481|13478|13489.6|13485.2|13477.7|13474|2977
1604653200000|2020-11-06 09:00:00|13480.9|13477.9|13477.3|13474.3|13492.5|13488.1|13477.1|13473.3|3145
1604656800000|2020-11-06 10:00:00|13477.4|13474.4|13474.8|13471.8|13483.1|13477.7|13472.3|13468.1|3372
1604660400000|2020-11-06 11:00:00|13474.9|13471.9|13475.3|13472.3|13478.5|13474.1|13470.3|13466.1|2960
1604664000000|2020-11-06 12:00:00|13475.4|13472.4|13479.5|13473.5|13485.6|13479.8|13469.6|13465.6|3170
1604667600000|2020-11-06 13:00:00|13479.7|13473.7|13471.2|13468.2|13488.4|13482.4|13470.3|13465.9|4024
1604671200000|2020-11-06 14:00:00|13471.1|13468.1|13492.2|13486.2|13499.4|13494.6|13469.7|13465.3|4410
1604674800000|2020-11-06 15:00:00|13492.3|13486.3|13479.9|13473.9|13493.1|13487.8|13473.5|13467.5|3571
1604678400000|2020-11-06 16:00:00|13479.6|13473.6|13475|13469|13479.6|13474.4|13470.3|13466.5|3028
1604682000000|2020-11-06 17:00:00|13475.1|13469.1|13475.7|13469.7|13479.9|13475.3|13470.4|13465.8|2951
1604685600000|2020-11-06 18:00:00|13475.8|13469.8|13472.8|13466.8|13476.7|13472.1|13471.3|13466.6|2058
1604689200000|2020-11-06 19:00:00|13472.7|13466.7|13474|13468|13475.7|13471.2|13470.2|13466|1416
1604692800000|2020-11-06 20:00:00|13473.9|13467.9|13478.8|13472.8|13480.4|13475.8|13472.3|13467.7|1989
1604869200000|2020-11-08 21:00:00|13491|13476.6|13489.8|13469.9|13498|13477.1|13487.6|13468|78
1604872800000|2020-11-08 22:00:00|13489.5|13470.1|13477.9|13470|13495.9|13478.1|13476.6|13464.2|3265
1604876400000|2020-11-08 23:00:00|13477.8|13470.7|13472.3|13466.3|13480.2|13472.5|13469.2|13464.4|1604
1604880000000|2020-11-09 00:00:00|13472.4|13466.4|13469.6|13466.6|13474.5|13469.9|13468.7|13464.5|2378
1604883600000|2020-11-09 01:00:00|13469.5|13466.5|13457.1|13454.1|13472.2|13467.5|13450.8|13447.8|3248
1604887200000|2020-11-09 02:00:00|13457.2|13454.2|13446.7|13443.7|13459.8|13455.4|13446.6|13442.5|2458
1604890800000|2020-11-09 03:00:00|13446.8|13443.8|13440.2|13434.2|13450.4|13446.2|13440.1|13434.1|1701
1604894400000|2020-11-09 04:00:00|13438.9|13435.9|13437|13434|13443.8|13439.3|13434.1|13430.3|1901
1604898000000|2020-11-09 05:00:00|13437.1|13434.1|13426.3|13423.3|13438.4|13434.7|13426.1|13422|1838
1604901600000|2020-11-09 06:00:00|13426.5|13423.5|13430.8|13427.8|13435.8|13432.8|13424.9|13421|2312
1604905200000|2020-11-09 07:00:00|13430.7|13427.7|13425.9|13422.9|13434.8|13431.1|13425.6|13422.6|2301
1604908800000|2020-11-09 08:00:00|13426|13423|13433.2|13430.2|13438.5|13434.4|13422.6|13419.6|2888
1604912400000|2020-11-09 09:00:00|13433.3|13430.3|13430.6|13427.6|13437.3|13432.2|13426.3|13422.4|2664
1604916000000|2020-11-09 10:00:00|13430.5|13427.5|13425.5|13422.5|13431.9|13427.5|13423.3|13420.3|2175
1604919600000|2020-11-09 11:00:00|13425.4|13422.4|13423.3|13417.3|13438.5|13434|13418.1|13412.7|3380
1604923200000|2020-11-09 12:00:00|13423.1|13417.1|13419|13413|13438.1|13432.1|13417.6|13411.6|6062
1604926800000|2020-11-09 13:00:00|13419.5|13413.5|13424.1|13418.1|13435.3|13429.3|13414.8|13408.8|5616
1604930400000|2020-11-09 14:00:00|13424|13418|13453.3|13447.3|13456.5|13450.5|13411.9|13406.3|5130
1604934000000|2020-11-09 15:00:00|13453.8|13447.8|13468.9|13462.9|13483.7|13477.7|13438.7|13432.7|6232
1604937600000|2020-11-09 16:00:00|13469|13463|13489.4|13483.4|13507.4|13501.4|13469|13463|4968
1604941200000|2020-11-09 17:00:00|13489.2|13483.2|13473.2|13467.2|13489.2|13483.2|13470.5|13465.5|3561
1604944800000|2020-11-09 18:00:00|13473.1|13467.1|13480.2|13474.2|13488.2|13482.2|13470.6|13465.9|3048
1604948400000|2020-11-09 19:00:00|13480.3|13474.3|13470.6|13464.6|13480.3|13474.3|13470|13464|2425
1604952000000|2020-11-09 20:00:00|13470.5|13464.5|13481.6|13475.6|13481.7|13475.7|13467.5|13461.8|2581
1604955600000|2020-11-09 21:00:00|13481.5|13475.5|13482.3|13469.4|13487|13481|13473|13466.9|3058
1604959200000|2020-11-09 22:00:00|13482|13469.9|13488.4|13479.9|13491.5|13481.7|13475.9|13463.3|1934
1604962800000|2020-11-09 23:00:00|13487.5|13480.4|13477.8|13471.8|13490.8|13480.4|13473|13467|1664
1604966400000|2020-11-10 00:00:00|13477.6|13471.6|13473.9|13467.9|13484.7|13480.2|13471.7|13467.8|2074
1604970000000|2020-11-10 01:00:00|13474|13468|13465.5|13462.5|13475.7|13471.8|13464.7|13460.2|3299
1604973600000|2020-11-10 02:00:00|13465.3|13462.3|13468.5|13462.5|13468.6|13464.2|13453.8|13447.8|2914
1604977200000|2020-11-10 03:00:00|13467|13464|13464.7|13458.7|13468.5|13464.3|13462.7|13458.3|2165
1604980800000|2020-11-10 04:00:00|13464.8|13458.8|13462.6|13456.6|13464.8|13460.4|13459.5|13455.2|1761
1604984400000|2020-11-10 05:00:00|13462.7|13456.7|13466.6|13463.6|13468.4|13464|13459.2|13454.6|1661
1604988000000|2020-11-10 06:00:00|13466.5|13463.5|13472.8|13469.8|13480.1|13474.1|13464.9|13460.4|2240
1604991600000|2020-11-10 07:00:00|13472.6|13469.6|13476.2|13473.2|13476.5|13473.2|13463.2|13459.5|3355
1604995200000|2020-11-10 08:00:00|13476.4|13473.4|13464.6|13461.6|13477.9|13473.4|13460.9|13457.6|4281
1604998800000|2020-11-10 09:00:00|13464.8|13461.8|13474.8|13468.8|13476.2|13472.4|13463.4|13460.1|3678
1605002400000|2020-11-10 10:00:00|13474.7|13468.7|13499.3|13496.3|13500.9|13496.4|13471|13465.1|4747
1605006000000|2020-11-10 11:00:00|13499.4|13496.4|13486|13483|13504|13499.5|13484.8|13480.3|3045
1605009600000|2020-11-10 12:00:00|13485.9|13482.9|13485.9|13479.9|13492.4|13487.7|13482.6|13478.5|4177
1605013200000|2020-11-10 13:00:00|13486|13480|13495.5|13489.5|13504.8|13500.3|13482.6|13478.1|4674
1605016800000|2020-11-10 14:00:00|13494.4|13491.4|13489.7|13483.7|13500.5|13495.6|13484|13478|5221
1605020400000|2020-11-10 15:00:00|13489.8|13483.8|13490.6|13484.6|13503|13497.9|13482.4|13477.7|5915
1605024000000|2020-11-10 16:00:00|13490.7|13484.7|13486.9|13483.9|13495.7|13492.4|13484.6|13480.3|3555
1605027600000|2020-11-10 17:00:00|13487|13484|13481.8|13478.8|13488.8|13484.3|13479.7|13476.2|3446
1605031200000|2020-11-10 18:00:00|13481.7|13478.7|13489.9|13483.9|13494|13489.9|13479.9|13475.6|2516
1605034800000|2020-11-10 19:00:00|13490|13484|13489.9|13483.9|13490.5|13486|13482.8|13478.2|2635
1605038400000|2020-11-10 20:00:00|13489.8|13483.8|13495.9|13489.9|13497.4|13491.4|13488.2|13483.6|3212
1605042000000|2020-11-10 21:00:00|13496|13490|13491.8|13476.1|13496.4|13490.4|13483.3|13475.2|1940
1605045600000|2020-11-10 22:00:00|13491.7|13475.8|13486.4|13480.4|13496.6|13481.5|13484.2|13474.7|2437
1605049200000|2020-11-10 23:00:00|13486.5|13480.5|13487.4|13481.4|13488.7|13482.7|13482.5|13476.5|1717
1605052800000|2020-11-11 00:00:00|13487.5|13481.5|13479.9|13476.9|13489.6|13484.5|13474.6|13471.4|2090
1605056400000|2020-11-11 01:00:00|13479.8|13476.8|13468.9|13465.9|13485.9|13480.5|13468.7|13464.4|3272
1605060000000|2020-11-11 02:00:00|13468.8|13465.8|13468.5|13465.5|13473.6|13469.3|13466|13462.1|2360
1605063600000|2020-11-11 03:00:00|13468.3|13465.3|13462.3|13456.3|13469.7|13465.3|13458.5|13454.3|2420
1605067200000|2020-11-11 04:00:00|13462.4|13456.4|13468|13462|13471.4|13465.4|13462.3|13456.4|1635
1605070800000|2020-11-11 05:00:00|13467.9|13461.9|13462|13459|13470.2|13465.6|13461.9|13457.4|1744
1605074400000|2020-11-11 06:00:00|13462.1|13459.1|13465.5|13459.5|13470.6|13465.5|13460.8|13456.5|2087
1605078000000|2020-11-11 07:00:00|13464|13461|13479|13476|13481.4|13477.1|13460.8|13456.6|2455
1605081600000|2020-11-11 08:00:00|13479.1|13476.1|13484.8|13481.8|13491.8|13487.4|13471|13466.6|3634
1605085200000|2020-11-11 09:00:00|13484.9|13481.9|13484.2|13481.2|13488.1|13483.7|13479.7|13475.4|2743
1605088800000|2020-11-11 10:00:00|13484.4|13481.4|13488.1|13485.1|13492.9|13488.6|13482.3|13478|2316
1605092400000|2020-11-11 11:00:00|13488.2|13485.2|13497.6|13491.6|13499.8|13495.4|13484.3|13481.3|2416
1605096000000|2020-11-11 12:00:00|13497.5|13491.5|13499.2|13496.2|13511.9|13507.1|13496.7|13491.3|2994
1605099600000|2020-11-11 13:00:00|13499.3|13496.3|13497.5|13494.5|13504.9|13500.3|13493.1|13488.6|3159
1605103200000|2020-11-11 14:00:00|13499.2|13493.2|13509.4|13506.4|13511.3|13506.9|13496.9|13492.4|3241
1605106800000|2020-11-11 15:00:00|13509.5|13506.5|13507.7|13501.7|13515.3|13510.5|13505.1|13500.6|3400
1605110400000|2020-11-11 16:00:00|13507.8|13501.8|13502.7|13496.7|13508.8|13504.4|13499.5|13494.8|2079
1605114000000|2020-11-11 17:00:00|13501.3|13498.3|13495.4|13489.4|13503.2|13498.3|13492.6|13488.1|1661
1605117600000|2020-11-11 18:00:00|13495.5|13489.5|13494.2|13491.2|13496.6|13492.1|13492.8|13488.4|1075
1605121200000|2020-11-11 19:00:00|13494.1|13491.1|13498.5|13492.5|13500.8|13496.2|13492.5|13488|1295
1605124800000|2020-11-11 20:00:00|13498.4|13492.4|13498.7|13492.7|13502.1|13497.1|13495.1|13490.5|1383
1605128400000|2020-11-11 21:00:00|13498.2|13492.2|13497.2|13491.2|13499.6|13493.6|13495.8|13488.4|1777
1605132000000|2020-11-11 22:00:00|13497.7|13491.7|13499.9|13485|13501.9|13491.8|13491.6|13480.8|1778
1605135600000|2020-11-11 23:00:00|13499.8|13485.1|13490.4|13484.4|13501.1|13489.6|13489.3|13483.1|1540
1605139200000|2020-11-12 00:00:00|13490.5|13484.5|13493|13490|13498.1|13493.9|13489.5|13483.5|1798
1605142800000|2020-11-12 01:00:00|13493.1|13490.1|13486.5|13483.5|13495.3|13491|13482|13476.8|2711
1605146400000|2020-11-12 02:00:00|13486.4|13483.4|13487.1|13484.1|13493.4|13489|13486|13481.6|1972
1605150000000|2020-11-12 03:00:00|13487|13484|13493.2|13487.2|13493.6|13489.5|13483.7|13478.7|2024
1605153600000|2020-11-12 04:00:00|13493.1|13487.1|13493.4|13490.4|13495.7|13490.9|13489.7|13485.6|1259
1605157200000|2020-11-12 05:00:00|13493.3|13490.3|13492.1|13489.1|13496|13491.7|13490.8|13486.6|1429
1605160800000|2020-11-12 06:00:00|13493.6|13487.6|13507.9|13501.9|13514.7|13509.6|13492|13487.6|3008
1605164400000|2020-11-12 07:00:00|13508|13502|13508.9|13505.9|13512.7|13508.2|13501.8|13497.4|3098
1605168000000|2020-11-12 08:00:00|13508.5|13505.5|13498.6|13495.6|13510.9|13506.4|13498.4|13493.9|3548
1605171600000|2020-11-12 09:00:00|13498.7|13495.7|13488.5|13485.5|13506.5|13502|13487.7|13484|2974
1605175200000|2020-11-12 10:00:00|13488.7|13485.7|13492.1|13486.1|13494.6|13489.3|13484.3|13480.2|2357
1605178800000|2020-11-12 11:00:00|13492.2|13486.2|13490.6|13484.6|13492.2|13487.6|13483|13479.2|1967
1605182400000|2020-11-12 12:00:00|13490.4|13484.4|13502.5|13499.5|13505.7|13500.9|13487.9|13483.3|2666
1605186000000|2020-11-12 13:00:00|13502.4|13499.4|13487.4|13484.4|13506.4|13502.2|13486.5|13482.5|3576
1605189600000|2020-11-12 14:00:00|13487.5|13484.5|13487.7|13484.7|13496.9|13492|13485.8|13481.2|3914
1605193200000|2020-11-12 15:00:00|13487.6|13484.6|13482.9|13479.9|13489.9|13485.9|13482.2|13478.8|3520
1605196800000|2020-11-12 16:00:00|13482.8|13479.8|13480.9|13477.9|13485|13480.7|13479.5|13475.3|2861
1605200400000|2020-11-12 17:00:00|13481|13478|13495.6|13489.6|13497.9|13491.9|13480.8|13476.6|2465
1605204000000|2020-11-12 18:00:00|13495.5|13489.5|13492.6|13486.6|13501.9|13497.6|13491.8|13486.5|3089
1605207600000|2020-11-12 19:00:00|13492.5|13486.5|13496.8|13493.8|13501.7|13497.3|13490.7|13485.6|2778
1605211200000|2020-11-12 20:00:00|13498.4|13492.4|13503.8|13497.8|13506.1|13501.5|13496.9|13492|2609
1605214800000|2020-11-12 21:00:00|13503.7|13497.7|13499.5|13488.5|13507.4|13498.5|13494.6|13479.3|1693
1605218400000|2020-11-12 22:00:00|13499.1|13488|13506.9|13490.9|13511.3|13495.3|13495.9|13479.9|1391
1605222000000|2020-11-12 23:00:00|13509|13493|13490.9|13484.9|13509.7|13493.7|13489.4|13483.4|1876
1605225600000|2020-11-13 00:00:00|13491|13485|13491.8|13485.8|13496.2|13491.7|13486.6|13481.8|2080
1605229200000|2020-11-13 01:00:00|13491.9|13485.9|13494|13491|13496.6|13492.2|13480.4|13476|2469
1605232800000|2020-11-13 02:00:00|13494.1|13491.1|13497.1|13494.1|13502.5|13497.9|13494|13490.1|1823
1605236400000|2020-11-13 03:00:00|13497|13494|13503.7|13497.7|13504.6|13500|13497|13493.6|1508
1605240000000|2020-11-13 04:00:00|13503.9|13497.9|13498.1|13495.1|13504.8|13500.9|13497.1|13493.2|1191
1605243600000|2020-11-13 05:00:00|13498.2|13495.2|13496|13493|13500.2|13495.8|13494.5|13491.5|1348
1605247200000|2020-11-13 06:00:00|13495.9|13492.9|13494.2|13491.2|13498.8|13494.2|13493.6|13490.3|1495
1605250800000|2020-11-13 07:00:00|13494.1|13491.1|13492.3|13486.3|13499.8|13496.1|13488.6|13483.6|2083
1605254400000|2020-11-13 08:00:00|13490.8|13487.8|13491.6|13488.6|13495.1|13492|13486.4|13481.9|2691
1605258000000|2020-11-13 09:00:00|13491.7|13488.7|13486.6|13480.6|13496.2|13492.4|13485.4|13480.3|2346
1605261600000|2020-11-13 10:00:00|13486.5|13480.5|13484.6|13478.6|13487.4|13483.1|13481.8|13477.4|1974
1605265200000|2020-11-13 11:00:00|13484.7|13478.7|13491|13485|13492.3|13487.8|13481.9|13477.1|1980
1605268800000|2020-11-13 12:00:00|13491.1|13485.1|13489.8|13483.8|13494.6|13490.1|13487.7|13483|1671
1605272400000|2020-11-13 13:00:00|13488.3|13485.3|13483|13477|13493.1|13488.6|13480.5|13475.7|2748
1605276000000|2020-11-13 14:00:00|13481.5|13478.5|13482|13476|13485.3|13480.9|13479.4|13475.1|2227
1605279600000|2020-11-13 15:00:00|13482.1|13476.1|13487.2|13484.2|13490.8|13486.4|13477.2|13473.3|2921
1605283200000|2020-11-13 16:00:00|13487.3|13484.3|13481.6|13478.6|13489.2|13484.8|13479.3|13474.6|2027
1605286800000|2020-11-13 17:00:00|13481.5|13478.5|13478.4|13472.4|13483.4|13478.9|13476.6|13472.1|1606
1605290400000|2020-11-13 18:00:00|13478.3|13472.3|13479.1|13473.1|13479.6|13475.1|13475.6|13471.1|1312
1605294000000|2020-11-13 19:00:00|13478.9|13472.9|13477.2|13471.2|13479.4|13474.4|13474.8|13470.5|1264
1605297600000|2020-11-13 20:00:00|13477.3|13471.3|13476.2|13470.2|13478.3|13473.5|13474.5|13470|1286
1605474000000|2020-11-15 21:00:00|13481.1|13474.1|13479.9|13472.9|13488.7|13477.7|13478.4|13471.4|319
1605477600000|2020-11-15 22:00:00|13479.8|13472.8|13482.9|13473.4|13487|13476.5|13478|13467.1|1004
1605481200000|2020-11-15 23:00:00|13483.3|13473.5|13470.6|13464.6|13483.3|13476.3|13468.4|13463.7|1791
1605484800000|2020-11-16 00:00:00|13469.3|13466.3|13465.2|13462.2|13473.6|13468.1|13464.1|13459.6|2174
1605488400000|2020-11-16 01:00:00|13465|13462|13460|13457|13470.3|13465.8|13455.8|13451.6|2703
1605492000000|2020-11-16 02:00:00|13459.9|13456.9|13458.1|13455.1|13462.1|13457.8|13455.9|13451.8|1886
1605495600000|2020-11-16 03:00:00|13458.2|13455.2|13457.8|13454.8|13460.4|13455.8|13453.9|13450.1|1237
1605499200000|2020-11-16 04:00:00|13457.9|13454.9|13459.8|13453.8|13460.6|13456.2|13457.2|13452.7|939
1605502800000|2020-11-16 05:00:00|13460|13454|13459.9|13456.9|13465.5|13461.2|13458.3|13453.9|1368
1605506400000|2020-11-16 06:00:00|13459.7|13456.7|13458.1|13455.1|13464.4|13459.9|13456.8|13453.8|1511
1605510000000|2020-11-16 07:00:00|13457.3|13454.3|13449.9|13446.9|13459.9|13456.5|13449.9|13445.5|2208
1605513600000|2020-11-16 08:00:00|13450|13447|13451.9|13445.9|13456.4|13451.4|13444.9|13440.5|2886
1605517200000|2020-11-16 09:00:00|13452.1|13446.1|13461.4|13458.4|13463.4|13458.9|13448.9|13444.4|2413
1605520800000|2020-11-16 10:00:00|13461.5|13458.5|13474.7|13468.7|13477|13472.3|13460|13455.8|2934
1605524400000|2020-11-16 11:00:00|13474.6|13468.6|13473.4|13467.4|13476.8|13471.6|13464.7|13460|3075
1605528000000|2020-11-16 12:00:00|13473.3|13467.3|13463.6|13460.6|13478.5|13473.8|13458.1|13453.6|4004
1605531600000|2020-11-16 13:00:00|13465.2|13459.2|13472.2|13466.2|13477.5|13473|13463.8|13459.1|4241
1605535200000|2020-11-16 14:00:00|13472.1|13466.1|13471.9|13465.9|13475.4|13470.9|13459.9|13455.4|3798
1605538800000|2020-11-16 15:00:00|13471.8|13465.8|13460.9|13457.9|13475.8|13470.3|13460.7|13456.3|3558
1605542400000|2020-11-16 16:00:00|13460.8|13457.8|13456.7|13453.7|13464.9|13461|13456.4|13452|2260
1605546000000|2020-11-16 17:00:00|13456.5|13453.5|13456.9|13453.9|13461.4|13456.9|13456.5|13451.9|2065
1605549600000|2020-11-16 18:00:00|13457|13454|13460.5|13457.5|13463.1|13458|13456.7|13452.3|1957
1605553200000|2020-11-16 19:00:00|13460.6|13457.6|13458.5|13452.5|13463.7|13459.3|13457.5|13452.5|1824
1605556800000|2020-11-16 20:00:00|13458.7|13452.7|13455.4|13449.4|13461.1|13455.4|13455.2|13449.2|1907
1605560400000|2020-11-16 21:00:00|13455.2|13449.2|13456.4|13450.4|13458.4|13452.4|13453|13447|1536
1605564000000|2020-11-16 22:00:00|13458.4|13451.9|13456.9|13449.7|13469.7|13455.6|13455.1|13443.9|1691
1605567600000|2020-11-16 23:00:00|13456.8|13449.8|13453.8|13447.8|13457|13451|13452.3|13447.7|1337
1605571200000|2020-11-17 00:00:00|13453.9|13447.9|13448.7|13445.7|13455.8|13449.8|13447.2|13442.7|1847
1605574800000|2020-11-17 01:00:00|13448|13445|13454.5|13451.5|13455.1|13452.1|13446.9|13442.4|2181
1605578400000|2020-11-17 02:00:00|13454.4|13451.4|13449.2|13446.2|13455.1|13451.4|13447.5|13444.4|1556
1605582000000|2020-11-17 03:00:00|13449.1|13446.1|13445.9|13442.9|13450.1|13446.2|13445.6|13441.4|1165
1605585600000|2020-11-17 04:00:00|13446.1|13443.1|13444.9|13441.9|13448.3|13443.9|13444.5|13440.4|1321
1605589200000|2020-11-17 05:00:00|13444.8|13441.8|13444|13441|13447.4|13443.2|13443.5|13439.4|1462
1605592800000|2020-11-17 06:00:00|13444.1|13441.1|13444.9|13441.9|13450.6|13446.3|13443.9|13439.9|1691
1605596400000|2020-11-17 07:00:00|13444.8|13441.8|13454.3|13451.3|13457.9|13453.6|13442.7|13439.7|2178
1605600000000|2020-11-17 08:00:00|13454.5|13451.5|13436.5|13430.5|13455.4|13452.4|13433.5|13429.6|3086
1605603600000|2020-11-17 09:00:00|13434.7|13431.7|13433.8|13430.8|13439.1|13435.1|13431.5|13427.5|2524
1605607200000|2020-11-17 10:00:00|13433.9|13430.9|13433.1|13430.1|13441.4|13437.4|13432.7|13428.6|2367
1605610800000|2020-11-17 11:00:00|13433|13430|13431.4|13428.4|13437.2|13432.1|13428.9|13424.4|2386
1605614400000|2020-11-17 12:00:00|13431.7|13428.7|13435|13429|13441.6|13437.3|13431.5|13428.5|2396
1605618000000|2020-11-17 13:00:00|13435.1|13429.1|13432.4|13429.4|13441.1|13436.5|13429.2|13425|2834
1605621600000|2020-11-17 14:00:00|13432.5|13429.5|13438.6|13432.6|13439.9|13435.4|13428.4|13425|2908
1605625200000|2020-11-17 15:00:00|13438.5|13432.5|13428.7|13425.7|13441|13436.6|13427.8|13424.6|3440
1605628800000|2020-11-17 16:00:00|13428.8|13425.8|13429.9|13426.9|13432.7|13429.7|13428|13424.1|1964
1605632400000|2020-11-17 17:00:00|13430|13427|13426.9|13423.9|13432.1|13427.3|13426.4|13422.6|1448
1605636000000|2020-11-17 18:00:00|13427|13424|13427.5|13421.5|13429.4|13424.8|13425.4|13420.9|1325
1605639600000|2020-11-17 19:00:00|13425.8|13422.8|13423.5|13420.5|13427.7|13423.3|13422.5|13418.1|1108
1605643200000|2020-11-17 20:00:00|13424.9|13418.9|13426.1|13420.1|13428.2|13423.6|13422.9|13418.4|1479
1605646800000|2020-11-17 21:00:00|13425.9|13419.9|13430.8|13424.8|13431|13425|13424.5|13418.5|1434
1605650400000|2020-11-17 22:00:00|13430.7|13424.7|13426.7|13419.4|13443.8|13428.2|13425.3|13419.1|1723
1605654000000|2020-11-17 23:00:00|13426.6|13419.5|13427.3|13421.3|13428.2|13423.5|13424.7|13419|1305
1605657600000|2020-11-18 00:00:00|13427.4|13421.4|13432.9|13426.9|13437|13432.4|13424.1|13419.2|2377
1605661200000|2020-11-18 01:00:00|13433|13427|13434.4|13428.4|13435.6|13430.6|13430.8|13426.3|2678
1605664800000|2020-11-18 02:00:00|13434.5|13428.5|13431.9|13428.9|13438.6|13434.1|13431.6|13427.1|2164
1605668400000|2020-11-18 03:00:00|13431.8|13428.8|13427.8|13424.8|13434.6|13430.1|13427.8|13424.3|1654
1605672000000|2020-11-18 04:00:00|13427.9|13424.9|13422.7|13416.7|13430.1|13426|13420.8|13416.2|1711
1605675600000|2020-11-18 05:00:00|13422.8|13416.8|13419.5|13416.5|13423.8|13419.3|13417.6|13413.5|2716
1605679200000|2020-11-18 06:00:00|13419.6|13416.6|13418.7|13415.7|13423.6|13419.4|13417.6|13413.2|2522
1605682800000|2020-11-18 07:00:00|13418.8|13415.8|13410.1|13407.1|13420.2|13416|13409.6|13405.1|2289
1605686400000|2020-11-18 08:00:00|13410.2|13407.2|13411.9|13408.9|13415.8|13411.4|13402.5|13398|3132
1605690000000|2020-11-18 09:00:00|13412|13409|13404.8|13401.8|13414.4|13410|13404.8|13400.5|2680
1605693600000|2020-11-18 10:00:00|13404.9|13401.9|13406.8|13403.8|13413|13408.6|13403.2|13398.7|2636
1605697200000|2020-11-18 11:00:00|13406.9|13403.9|13413.9|13410.9|13415.7|13411.3|13406.8|13402.7|2553
1605700800000|2020-11-18 12:00:00|13413.7|13410.7|13411.2|13408.2|13423.5|13418.9|13409.7|13405.2|2999
1605704400000|2020-11-18 13:00:00|13411.1|13408.1|13426.9|13420.9|13429.6|13425.1|13410.1|13405.8|3254
1605708000000|2020-11-18 14:00:00|13427|13421|13421.1|13415.1|13429|13424.4|13417.4|13413.1|3267
1605711600000|2020-11-18 15:00:00|13421|13415|13407.8|13401.8|13421.3|13416.8|13405.7|13401.3|3457
1605715200000|2020-11-18 16:00:00|13407.7|13401.7|13413|13407|13416.6|13412|13405.3|13400.8|1992
1605718800000|2020-11-18 17:00:00|13412.9|13406.9|13411.6|13408.6|13414.4|13409.8|13409.3|13404.7|1827
1605722400000|2020-11-18 18:00:00|13411.7|13408.7|13413|13407|13414.5|13410|13409|13404.5|2003
1605726000000|2020-11-18 19:00:00|13412.9|13406.9|13413|13407|13419.6|13414.9|13410.1|13405.3|2083
1605729600000|2020-11-18 20:00:00|13413.2|13407.2|13425.2|13419.2|13426.4|13421.8|13410.5|13406|2274
1605733200000|2020-11-18 21:00:00|13425.3|13419.3|13425.2|13419.2|13429.1|13424.3|13423.9|13417.7|1372
1605736800000|2020-11-18 22:00:00|13425|13419|13425.7|13419.7|13427|13420.3|13423.4|13413.7|1315
1605740400000|2020-11-18 23:00:00|13425.5|13419.5|13431.2|13425.2|13431.4|13425.4|13424|13418.8|1289
1605744000000|2020-11-19 00:00:00|13431.5|13425.5|13435.7|13432.7|13444.7|13438.7|13431.1|13425.4|3066
1605747600000|2020-11-19 01:00:00|13435.6|13432.6|13428.3|13425.3|13438.6|13433.9|13427.4|13423.2|3282
1605751200000|2020-11-19 02:00:00|13428.4|13425.4|13429.9|13426.9|13432.8|13428.6|13425.1|13421|2246
1605754800000|2020-11-19 03:00:00|13429.8|13426.8|13437.7|13434.7|13438.7|13434.9|13428.4|13424|1947
1605758400000|2020-11-19 04:00:00|13437.8|13434.8|13438.1|13435.1|13441.9|13437.2|13437.5|13433|1921
1605762000000|2020-11-19 05:00:00|13438.3|13435.3|13440.9|13437.9|13442.4|13437.9|13437.5|13433.2|2082
1605765600000|2020-11-19 06:00:00|13442.5|13436.5|13442.8|13439.8|13450.3|13445.7|13438.9|13434.1|2627
1605769200000|2020-11-19 07:00:00|13442.9|13439.9|13444.9|13441.9|13448.9|13444.5|13441.8|13437.4|2580
1605772800000|2020-11-19 08:00:00|13445|13442|13464.8|13461.8|13470|13464.9|13441.8|13437.4|3820
1605776400000|2020-11-19 09:00:00|13464.9|13461.9|13465.1|13462.1|13470.6|13466.4|13460.9|13456.4|3433
1605780000000|2020-11-19 10:00:00|13465.4|13462.4|13464.7|13461.7|13475.8|13471.2|13463|13459.7|3273
1605783600000|2020-11-19 11:00:00|13464.8|13461.8|13461.5|13455.5|13470.9|13466.5|13458.3|13454.1|2593
1605787200000|2020-11-19 12:00:00|13459.9|13456.9|13459.9|13456.9|13462.8|13458.1|13457.4|13453|2743
1605790800000|2020-11-19 13:00:00|13461.4|13455.4|13464.4|13461.4|13472.9|13468.5|13459.2|13454.4|3404
1605794400000|2020-11-19 14:00:00|13464.3|13461.3|13461.8|13455.8|13474.9|13470.4|13458.2|13453.7|3787
1605798000000|2020-11-19 15:00:00|13461.9|13455.9|13457.6|13451.6|13464.3|13459.9|13452.3|13447.7|3720
1605801600000|2020-11-19 16:00:00|13456.1|13453.1|13454.8|13451.8|13459.6|13455|13452.5|13448.1|2771
1605805200000|2020-11-19 17:00:00|13454.6|13451.6|13452.5|13449.5|13457.1|13452.7|13451.8|13447.4|1998
1605808800000|2020-11-19 18:00:00|13452.6|13449.6|13450.8|13447.8|13454|13449.6|13450.4|13445.9|1541
1605812400000|2020-11-19 19:00:00|13450.9|13447.9|13447.9|13441.9|13452.5|13448.2|13444.5|13440.1|2067
1605816000000|2020-11-19 20:00:00|13447.8|13441.8|13446.6|13440.6|13449.3|13444.8|13444.4|13440|2420
1605819600000|2020-11-19 21:00:00|13446.5|13440.5|13450.5|13444.5|13450.9|13444.9|13443.7|13438.8|1337
1605823200000|2020-11-19 22:00:00|13450.9|13444.9|13453.9|13447.6|13457.2|13448.8|13448.7|13441.7|1286
1605826800000|2020-11-19 23:00:00|13454|13448|13458.3|13452.3|13459|13454.1|13452|13446|1745
1605830400000|2020-11-20 00:00:00|13458.2|13452.2|13448.8|13442.8|13458.4|13453.6|13446.8|13442.4|2458
1605834000000|2020-11-20 01:00:00|13447.2|13444.2|13443.8|13440.8|13448.6|13444.2|13442|13437.9|3117
1605837600000|2020-11-20 02:00:00|13443.5|13440.5|13443|13440|13448.4|13444.2|13441.9|13437.5|3002
1605841200000|2020-11-20 03:00:00|13442.9|13439.9|13436.3|13430.3|13444.7|13440.5|13434.2|13430|2849
1605844800000|2020-11-20 04:00:00|13434.9|13431.9|13431|13428|13436.5|13432.6|13430.4|13426|1927
1605848400000|2020-11-20 05:00:00|13430.9|13427.9|13432.6|13429.6|13436.5|13432.2|13429.5|13425.2|2679
1605852000000|2020-11-20 06:00:00|13432.7|13429.7|13434|13431|13438.6|13434.2|13430.9|13427.4|2585
1605855600000|2020-11-20 07:00:00|13433.9|13430.9|13441.7|13438.7|13447.5|13443.1|13430.9|13426.5|3220
1605859200000|2020-11-20 08:00:00|13441.6|13438.6|13434.6|13431.6|13445.3|13440.8|13432.8|13429.3|3215
1605862800000|2020-11-20 09:00:00|13434.5|13431.5|13437.6|13434.6|13440.6|13436|13432|13428.1|2885
1605866400000|2020-11-20 10:00:00|13437.5|13434.5|13439.1|13436.1|13443|13438.9|13435.6|13431.3|3019
1605870000000|2020-11-20 11:00:00|13439|13436|13432.1|13426.1|13440|13436.9|13430.2|13425.9|2657
1605873600000|2020-11-20 12:00:00|13430.7|13427.7|13429.9|13426.9|13433.5|13429.1|13429.6|13425.4|2200
1605877200000|2020-11-20 13:00:00|13430|13427|13433.7|13430.7|13438.5|13434.1|13429.8|13425.5|2680
1605880800000|2020-11-20 14:00:00|13433.8|13430.8|13431.7|13425.7|13434.8|13430.8|13427.3|13422.9|3370
1605884400000|2020-11-20 15:00:00|13430.2|13427.2|13437.9|13431.9|13441.3|13436.9|13429.1|13424.6|3300
1605888000000|2020-11-20 16:00:00|13438|13432|13438.2|13432.2|13441.3|13436.9|13433|13428.5|2987
1605891600000|2020-11-20 17:00:00|13438.1|13432.1|13437.8|13434.8|13441.7|13436.9|13435.6|13430.9|2929
1605895200000|2020-11-20 18:00:00|13438|13435|13437.4|13431.4|13441.7|13437.1|13435.7|13430.6|2595
1605898800000|2020-11-20 19:00:00|13437.5|13431.5|13438.2|13432.2|13439.5|13435|13435.2|13430.4|1667
1605902400000|2020-11-20 20:00:00|13438.3|13432.3|13437.6|13434.6|13440.8|13435.8|13437.2|13431.9|2074
1605906000000|2020-11-20 21:00:00|13439.4|13433.4|13437.2|13431.2|13442.2|13435.7|13436|13426.1|1518
1606078800000|2020-11-22 21:00:00|13440.9|13433.9|13440.4|13433.4|13446.1|13435|13437.9|13423.7|142
1606082400000|2020-11-22 22:00:00|13440.3|13433.3|13443.6|13427.6|13448.4|13438.4|13438.7|13423.3|1481
1606086000000|2020-11-22 23:00:00|13443.5|13427.5|13437.7|13431.7|13444.3|13434.6|13436.9|13425.8|2901
1606089600000|2020-11-23 00:00:00|13437.6|13431.6|13424.8|13421.8|13440.2|13434.2|13423.1|13418.5|2547
1606093200000|2020-11-23 01:00:00|13424.7|13421.7|13420.2|13414.2|13427.3|13423.1|13419|13414.2|3173
1606096800000|2020-11-23 02:00:00|13420.3|13414.3|13418.5|13415.5|13426.5|13421.8|13417.7|13413|2387
1606100400000|2020-11-23 03:00:00|13418.4|13415.4|13424.3|13418.3|13424.3|13419.8|13416.7|13412.4|1778
1606104000000|2020-11-23 04:00:00|13424.2|13418.2|13427.5|13421.5|13428.7|13424.2|13422.4|13418|1700
1606107600000|2020-11-23 05:00:00|13427.6|13421.6|13421.6|13418.6|13428.6|13424.1|13421.5|13417.1|2037
1606111200000|2020-11-23 06:00:00|13421.7|13418.7|13428.4|13422.4|13429.3|13425.2|13420.8|13416.4|2335
1606114800000|2020-11-23 07:00:00|13426.8|13423.8|13423.5|13417.5|13428.7|13424.2|13418.9|13414.3|2339
1606118400000|2020-11-23 08:00:00|13423.6|13417.6|13420.8|13414.8|13423.8|13419.3|13416.1|13411.9|3071
1606122000000|2020-11-23 09:00:00|13420.9|13414.9|13413.2|13410.2|13422.2|13417.2|13412.6|13407.9|2542
1606125600000|2020-11-23 10:00:00|13413.1|13410.1|13408.7|13405.7|13415.3|13410.9|13408.2|13403.5|2019
1606129200000|2020-11-23 11:00:00|13410.1|13404.1|13408.7|13402.7|13410.9|13406.4|13406.4|13402|2596
1606132800000|2020-11-23 12:00:00|13408.6|13402.6|13407.6|13404.6|13411.5|13406.5|13405|13400.5|2456
1606136400000|2020-11-23 13:00:00|13407.7|13404.7|13413|13407|13419.9|13413.9|13405.6|13401|2834
1606140000000|2020-11-23 14:00:00|13413.1|13407.1|13434.8|13428.8|13435.2|13429.6|13410|13405.1|3972
1606143600000|2020-11-23 15:00:00|13434.6|13428.6|13461.6|13455.6|13466|13460|13434.5|13428.5|5271
1606147200000|2020-11-23 16:00:00|13461.4|13455.4|13450.7|13447.7|13469.7|13465.2|13449.9|13445.2|3914
1606150800000|2020-11-23 17:00:00|13450.6|13447.6|13443.3|13437.3|13454.6|13449.7|13441.4|13436.5|2701
1606154400000|2020-11-23 18:00:00|13443.4|13437.4|13445.4|13439.4|13449|13443.8|13440.3|13435.6|2031
1606158000000|2020-11-23 19:00:00|13445.5|13439.5|13442.8|13436.8|13452.9|13448.1|13441.5|13435.8|2497
1606161600000|2020-11-23 20:00:00|13442.9|13436.9|13444.4|13438.4|13446.7|13440.7|13439.1|13433.1|2315
1606165200000|2020-11-23 21:00:00|13444.3|13438.3|13450.8|13434.8|13453.9|13439.2|13438.9|13431.9|1278
1606168800000|2020-11-23 22:00:00|13450.4|13434.4|13454.9|13438.9|13465.3|13449.3|13445|13430.3|1435
1606172400000|2020-11-23 23:00:00|13455.4|13439.4|13440.4|13434.4|13456.1|13440.1|13434.8|13428.8|2372
1606176000000|2020-11-24 00:00:00|13440.3|13434.3|13440.4|13437.4|13446.1|13441.2|13433|13427|2714
1606179600000|2020-11-24 01:00:00|13440.3|13437.3|13438.2|13435.2|13441.8|13437.3|13430|13424.1|3768
1606183200000|2020-11-24 02:00:00|13438.3|13435.3|13438.1|13435.1|13442.7|13438.1|13434.8|13430.2|2608
1606186800000|2020-11-24 03:00:00|13438|13435|13441.3|13435.3|13447.9|13442.2|13437.1|13432.7|2543
1606190400000|2020-11-24 04:00:00|13441.2|13435.2|13436.8|13430.8|13443.3|13438.7|13435|13430.6|1630
1606194000000|2020-11-24 05:00:00|13436.9|13430.9|13436.5|13433.5|13439.6|13435|13431.9|13427.4|2700
1606197600000|2020-11-24 06:00:00|13436.4|13433.4|13446.6|13440.6|13448.6|13444.2|13433.9|13429.6|2851
1606201200000|2020-11-24 07:00:00|13445.1|13442.1|13445.5|13442.5|13448.6|13444.2|13440.6|13436.3|2517
1606204800000|2020-11-24 08:00:00|13445.4|13442.4|13421.5|13415.5|13446.4|13442.4|13418.6|13414|2999
1606208400000|2020-11-24 09:00:00|13420.1|13417.1|13420.6|13417.6|13426.5|13422.1|13416.9|13412.5|2778
1606212000000|2020-11-24 10:00:00|13420.4|13417.4|13425.1|13422.1|13430.7|13426.1|13418.6|13413.9|2368
1606215600000|2020-11-24 11:00:00|13425|13422|13435.4|13432.4|13437|13432.6|13422.8|13418.8|2522
1606219200000|2020-11-24 12:00:00|13435.3|13432.3|13434.9|13431.9|13441.2|13436.7|13428.9|13424.1|2528
1606222800000|2020-11-24 13:00:00|13435|13432|13442.7|13436.7|13442.9|13436.9|13432|13427.2|3066
1606226400000|2020-11-24 14:00:00|13442.3|13436.3|13436.8|13430.8|13454.3|13448.3|13435|13430.1|4083
1606230000000|2020-11-24 15:00:00|13436.9|13430.9|13428.7|13425.7|13444.8|13440.3|13428.4|13424|4504
1606233600000|2020-11-24 16:00:00|13428.6|13425.6|13427|13424|13431|13426.7|13420.9|13416.7|3154
1606237200000|2020-11-24 17:00:00|13428.5|13422.5|13429.2|13423.2|13433.1|13428.5|13426.9|13422.3|2024
1606240800000|2020-11-24 18:00:00|13429.1|13423.1|13421.3|13418.3|13430.1|13425.4|13420.6|13416|1596
1606244400000|2020-11-24 19:00:00|13421.2|13418.2|13422.3|13416.3|13427.8|13423.2|13421|13416.2|2249
1606248000000|2020-11-24 20:00:00|13422.2|13416.2|13420.2|13414.2|13423.2|13418.1|13418.5|13413.7|2091
1606251600000|2020-11-24 21:00:00|13420.1|13414.1|13428.5|13414.2|13429.2|13416.5|13417.9|13411.9|1360
1606255200000|2020-11-24 22:00:00|13429.7|13413.7|13424.4|13415.9|13432.2|13418.2|13421.3|13410.3|1755
1606258800000|2020-11-24 23:00:00|13423.9|13416.3|13417.8|13411.8|13423.9|13416.7|13415.8|13411.1|1759
1606262400000|2020-11-25 00:00:00|13417.9|13411.9|13419.8|13413.8|13420.5|13416.3|13413.4|13409|2563
1606266000000|2020-11-25 01:00:00|13420|13414|13419|13416|13421.3|13416.8|13413.9|13409.4|2818
1606269600000|2020-11-25 02:00:00|13418.9|13415.9|13416.9|13410.9|13425.7|13421.8|13415.7|13410.9|3452
1606273200000|2020-11-25 03:00:00|13416.7|13410.7|13419.6|13416.6|13425.5|13420.9|13415.1|13410.3|2663
1606276800000|2020-11-25 04:00:00|13419.7|13416.7|13420.9|13417.9|13422.6|13418.1|13417.9|13413.3|2131
1606280400000|2020-11-25 05:00:00|13421|13418|13428|13425|13430.4|13425.8|13418.5|13414.3|2821
1606284000000|2020-11-25 06:00:00|13428.2|13425.2|13431|13428|13432.5|13428.3|13423.5|13419.1|2652
1606287600000|2020-11-25 07:00:00|13431.2|13428.2|13427.8|13424.8|13433.6|13429.3|13424|13418.6|2803
1606291200000|2020-11-25 08:00:00|13427.7|13424.7|13429.8|13426.8|13435.3|13430.5|13418|13413.5|4217
1606294800000|2020-11-25 09:00:00|13429.7|13426.7|13429.6|13426.6|13438.6|13434.2|13427.6|13423|3454
1606298400000|2020-11-25 10:00:00|13430.6|13424.6|13433.4|13430.4|13436.5|13432|13427.8|13423.2|2768
1606302000000|2020-11-25 11:00:00|13433.5|13430.5|13434.9|13428.9|13438.8|13434.4|13430.2|13425.6|2567
1606305600000|2020-11-25 12:00:00|13435|13429|13427.3|13421.3|13435|13430.6|13424.7|13419.9|2777
1606309200000|2020-11-25 13:00:00|13427.5|13421.5|13424.4|13418.4|13429.9|13425.5|13416.6|13410.6|3463
1606312800000|2020-11-25 14:00:00|13424.3|13418.3|13421.2|13415.2|13431.4|13426.8|13414.5|13409.8|3686
1606316400000|2020-11-25 15:00:00|13421.4|13415.4|13409.3|13403.3|13430.3|13425.3|13405.8|13401.3|4379
1606320000000|2020-11-25 16:00:00|13409.5|13403.5|13404.5|13401.5|13410.4|13405.1|13403.8|13399.3|2896
1606323600000|2020-11-25 17:00:00|13404.6|13401.6|13402|13396|13406|13401.6|13400.2|13395.2|2248
1606327200000|2020-11-25 18:00:00|13401.9|13395.9|13400.6|13394.6|13403.5|13397.8|13398.4|13393.7|1879
1606330800000|2020-11-25 19:00:00|13400.8|13394.8|13400.4|13394.4|13405.4|13400.1|13397.7|13392.7|2509
1606334400000|2020-11-25 20:00:00|13400.5|13394.5|13396|13390|13400.5|13394.6|13393.6|13389|1961
1606338000000|2020-11-25 21:00:00|13395.9|13389.9|13403|13392.2|13405.9|13393.2|13395.6|13389.5|1477
1606341600000|2020-11-25 22:00:00|13408|13393.4|13406.5|13391.7|13414.5|13399.2|13401.7|13390.1|1706
1606345200000|2020-11-25 23:00:00|13406.2|13392|13402.5|13396.5|13407.3|13399.1|13396.9|13389.5|2073
1606348800000|2020-11-26 00:00:00|13402|13396|13394.5|13388.5|13402.5|13396.5|13392.5|13387.9|1921
1606352400000|2020-11-26 01:00:00|13394.2|13388.2|13386.8|13383.8|13394.4|13389.9|13386.5|13382.1|2111
1606356000000|2020-11-26 02:00:00|13386.7|13383.7|13387.2|13384.2|13391.5|13387.2|13386.5|13382.1|1839
1606359600000|2020-11-26 03:00:00|13387.1|13384.1|13388.8|13385.8|13390.4|13385.9|13385.6|13381.1|1367
1606363200000|2020-11-26 04:00:00|13388.9|13385.9|13388.7|13382.7|13390.6|13386|13386.7|13382.1|1302
1606366800000|2020-11-26 05:00:00|13388.6|13382.6|13387.7|13384.7|13390.8|13386.3|13386.2|13381.9|1724
1606370400000|2020-11-26 06:00:00|13389.2|13383.2|13387.7|13384.7|13390.9|13386.4|13385.7|13381.2|1932
1606374000000|2020-11-26 07:00:00|13387.9|13384.9|13391.1|13388.1|13392.7|13388.2|13385.6|13381.2|1920
1606377600000|2020-11-26 08:00:00|13391.2|13388.2|13399.3|13393.3|13400.2|13395.6|13388|13383|2847
1606381200000|2020-11-26 09:00:00|13399.2|13393.2|13389.1|13383.1|13400.2|13395.7|13385.7|13381.1|2466
1606384800000|2020-11-26 10:00:00|13389.2|13383.2|13384.1|13381.1|13390.5|13385.9|13383.6|13379.2|2040
1606388400000|2020-11-26 11:00:00|13384.2|13381.2|13385.9|13379.9|13387.3|13383|13383.3|13378.7|1995
1606392000000|2020-11-26 12:00:00|13386|13380|13389.8|13383.8|13390.5|13386.1|13384.5|13379.7|1884
1606395600000|2020-11-26 13:00:00|13389.5|13383.5|13387.7|13384.7|13390.7|13386.1|13387.3|13382.8|2137
1606399200000|2020-11-26 14:00:00|13387.8|13384.8|13390|13384|13390.4|13385.6|13387.3|13382.8|1722
1606402800000|2020-11-26 15:00:00|13389.9|13383.9|13387.7|13384.7|13390.9|13385.6|13387.3|13382.8|1756
1606406400000|2020-11-26 16:00:00|13389.1|13383.1|13389.2|13383.2|13390.4|13385.5|13387.4|13382.8|1342
1606410000000|2020-11-26 17:00:00|13389.3|13383.3|13389.4|13383.4|13390.5|13385.8|13387.5|13383|1173
1606413600000|2020-11-26 18:00:00|13389.3|13383.3|13389.3|13383.3|13390.3|13385.3|13388.1|13383|700
1606417200000|2020-11-26 19:00:00|13389.4|13383.4|13389.4|13383.4|13390.1|13384.1|13388.9|13382.9|696
1606420800000|2020-11-26 20:00:00|13389.5|13383.5|13389.9|13383.9|13390.2|13384.2|13389.1|13383.1|847
1606424400000|2020-11-26 21:00:00|13389.7|13383.7|13391.2|13385.2|13391.2|13385.2|13388.7|13382.7|883
1606428000000|2020-11-26 22:00:00|13391|13385|13390.9|13384.9|13392.3|13385.6|13389.6|13381.8|1238
1606431600000|2020-11-26 23:00:00|13390.7|13384.7|13390.2|13384.2|13391.5|13387.2|13388|13383.3|1267
1606435200000|2020-11-27 00:00:00|13390|13384|13387.7|13384.7|13390.6|13386.2|13387.5|13383|1862
1606438800000|2020-11-27 01:00:00|13389.2|13383.2|13387.8|13384.8|13391.1|13386.7|13387.2|13382.6|1988
1606442400000|2020-11-27 02:00:00|13387.7|13384.7|13386.8|13383.8|13392.6|13388|13386.7|13382.2|1973
1606446000000|2020-11-27 03:00:00|13386.9|13383.9|13385.9|13382.9|13389.4|13385|13384.9|13381|1737
1606449600000|2020-11-27 04:00:00|13385.8|13382.8|13386|13383|13388.5|13384|13385.4|13381|1421
1606453200000|2020-11-27 05:00:00|13386.1|13383.1|13386.3|13380.3|13388.5|13383.9|13384.7|13380.2|1768
1606456800000|2020-11-27 06:00:00|13386.4|13380.4|13382.1|13379.1|13387.4|13382.9|13381.6|13377.1|1663
1606460400000|2020-11-27 07:00:00|13382|13379|13386.6|13383.6|13388.8|13384.3|13381.7|13377.3|1992
1606464000000|2020-11-27 08:00:00|13386.5|13383.5|13381.5|13378.5|13388.7|13384.4|13381.5|13377.1|2388
1606467600000|2020-11-27 09:00:00|13381.6|13378.6|13385.5|13379.5|13386.1|13381.6|13381.5|13377.2|2205
1606471200000|2020-11-27 10:00:00|13385.4|13379.4|13388.7|13382.7|13389.2|13384.7|13383|13378.5|2359
1606474800000|2020-11-27 11:00:00|13388.6|13382.6|13387.5|13381.5|13389.7|13385.1|13384.5|13379.8|2472
1606478400000|2020-11-27 12:00:00|13387.4|13381.4|13383.7|13377.7|13387.5|13382.9|13381.4|13376.9|2082
1606482000000|2020-11-27 13:00:00|13383.6|13377.6|13382.8|13379.8|13386.6|13381.6|13380.4|13375.9|2652
1606485600000|2020-11-27 14:00:00|13382.6|13379.6|13381.4|13378.4|13386.8|13382.4|13380.4|13375.9|3603
1606489200000|2020-11-27 15:00:00|13381.5|13378.5|13382.2|13376.2|13385|13380.6|13379.3|13374.7|2721
1606492800000|2020-11-27 16:00:00|13382|13376|13381.2|13375.2|13383|13378.4|13377.3|13372.7|2220
1606496400000|2020-11-27 17:00:00|13381.1|13375.1|13379.2|13373.2|13382.2|13377.8|13377.7|13373.2|1465
1606500000000|2020-11-27 18:00:00|13379.3|13373.3|13379.9|13373.9|13380.6|13376.1|13377.6|13373.2|709
1606503600000|2020-11-27 19:00:00|13380.1|13374.1|13379.8|13373.8|13380.7|13374.7|13377.3|13372.3|926
1606507200000|2020-11-27 20:00:00|13380|13374|13380.2|13374.2|13380.6|13374.6|13378.5|13372.5|963
1606510800000|2020-11-27 21:00:00|13380.1|13374.1|13390.6|13375.2|13392.3|13381.4|13379.2|13367.7|1141
1606683600000|2020-11-29 21:00:00|13389.3|13374|13388.8|13375.9|13389.3|13379.5|13385.1|13373.8|144
1606687200000|2020-11-29 22:00:00|13388.9|13376.4|13387|13376.7|13392.5|13379.5|13384.4|13367.6|1102
1606690800000|2020-11-29 23:00:00|13387.1|13376.2|13378.7|13372.7|13387.3|13378.7|13378.1|13372.1|1660
1606694400000|2020-11-30 00:00:00|13379.8|13373.8|13376.3|13370.3|13380.4|13376|13374.7|13370.2|1848
1606698000000|2020-11-30 01:00:00|13376.4|13370.4|13374.6|13368.6|13377.3|13373|13372.9|13368.5|2170
1606701600000|2020-11-30 02:00:00|13374.5|13368.5|13374.2|13371.2|13376.6|13372.1|13372.1|13367.7|2300
1606705200000|2020-11-30 03:00:00|13374.3|13371.3|13373.9|13370.9|13376.8|13372.4|13372.9|13368.4|1918
1606708800000|2020-11-30 04:00:00|13375.5|13369.5|13375.6|13369.6|13376.1|13371.5|13372.3|13367.5|2275
1606712400000|2020-11-30 05:00:00|13375.4|13369.4|13373.5|13370.5|13377.5|13373.2|13373.1|13368.6|2327
1606716000000|2020-11-30 06:00:00|13375|13369|13377.2|13374.2|13378.5|13374.3|13371.8|13367.7|2165
1606719600000|2020-11-30 07:00:00|13377.3|13374.3|13374.8|13371.8|13380|13375.7|13374|13369.5|2656
1606723200000|2020-11-30 08:00:00|13374.9|13371.9|13375.8|13369.8|13379.7|13375|13373.2|13368.8|2710
1606726800000|2020-11-30 09:00:00|13374.3|13371.3|13371.8|13368.8|13379.4|13375|13371.4|13367|2508
1606730400000|2020-11-30 10:00:00|13371.7|13368.7|13371.8|13368.8|13376.2|13371.8|13371.5|13367.1|2402
1606734000000|2020-11-30 11:00:00|13372|13369|13372.1|13369.1|13374.8|13370.3|13370.7|13366.2|2111
1606737600000|2020-11-30 12:00:00|13371.9|13368.9|13385.5|13379.5|13385.5|13379.5|13371.7|13367|2864
1606741200000|2020-11-30 13:00:00|13385.4|13379.4|13375.9|13369.9|13385.9|13381.5|13373|13368.7|3123
1606744800000|2020-11-30 14:00:00|13375.8|13369.8|13378.5|13372.5|13383.5|13377.5|13370.8|13366.6|3422
1606748400000|2020-11-30 15:00:00|13378.6|13372.6|13401.6|13395.6|13401.7|13396.4|13372.2|13367.8|5155
1606752000000|2020-11-30 16:00:00|13401.5|13395.5|13405.8|13399.8|13409.7|13404.7|13395.1|13390.3|3791
1606755600000|2020-11-30 17:00:00|13405.9|13399.9|13396.5|13390.5|13407.9|13401.9|13394.7|13390|2596
1606759200000|2020-11-30 18:00:00|13396.4|13390.4|13397.9|13391.9|13398.1|13392.9|13392.2|13386.7|1937
1606762800000|2020-11-30 19:00:00|13397.8|13391.8|13401.5|13395.5|13403.5|13398.6|13396.1|13391.3|2542
1606766400000|2020-11-30 20:00:00|13401.6|13395.6|13415.4|13409.4|13415.5|13409.9|13400|13394.5|2222
1606770000000|2020-11-30 21:00:00|13415.3|13409.3|13419.6|13413.6|13421|13415|13411.5|13405.5|1523
1606773600000|2020-11-30 22:00:00|13419.9|13413.9|13417.6|13406.4|13430.3|13414.3|13404.6|13388.6|2067
1606777200000|2020-11-30 23:00:00|13417.5|13406.8|13400.8|13394.8|13417.6|13410.8|13396.5|13390.5|2769
1606780800000|2020-12-01 00:00:00|13400.9|13394.9|13393.8|13390.8|13402.5|13398|13393.1|13388.9|2878
1606784400000|2020-12-01 01:00:00|13393.9|13390.9|13395.2|13392.2|13399.5|13395.1|13392.2|13387.6|2565
1606788000000|2020-12-01 02:00:00|13395|13392|13393|13390|13396.3|13392.4|13390.9|13387.7|2166
1606791600000|2020-12-01 03:00:00|13393.1|13390.1|13393.8|13390.8|13396.1|13391.8|13391|13386.5|2043
1606795200000|2020-12-01 04:00:00|13393.7|13390.7|13394.8|13391.8|13396|13392.2|13392.8|13388.5|1570
1606798800000|2020-12-01 05:00:00|13394.7|13391.7|13391.4|13388.4|13398.1|13394.2|13391.1|13387|2113
1606802400000|2020-12-01 06:00:00|13391.5|13388.5|13392.7|13389.7|13393.7|13390.3|13389.5|13385.4|1742
1606806000000|2020-12-01 07:00:00|13392.8|13389.8|13397.2|13394.2|13398|13394.2|13391.5|13386.8|2498
1606809600000|2020-12-01 08:00:00|13397.1|13394.1|13399.1|13396.1|13407|13403|13394.4|13390.6|3060
1606813200000|2020-12-01 09:00:00|13399.2|13396.2|13411.9|13408.9|13413.8|13409.3|13398.5|13395|3194
1606816800000|2020-12-01 10:00:00|13413.4|13407.4|13414.9|13411.9|13418.9|13414.6|13409.5|13405.3|2492
1606820400000|2020-12-01 11:00:00|13414.8|13411.8|13415|13409|13418.4|13415|13411.6|13406.8|2620
1606824000000|2020-12-01 12:00:00|13413.6|13410.6|13410.9|13407.9|13417.6|13413.8|13409.8|13405.9|2428
1606827600000|2020-12-01 13:00:00|13410.8|13407.8|13399.6|13396.6|13412.7|13409|13399.2|13396.2|2887
1606831200000|2020-12-01 14:00:00|13399.7|13396.7|13402.7|13396.7|13409.3|13404.7|13394.6|13390.9|2884
1606834800000|2020-12-01 15:00:00|13403.5|13395|13390.2|13387.2|13407.7|13402.9|13388.5|13384.3|5071
1606838400000|2020-12-01 16:00:00|13390.1|13387.1|13386.9|13380.9|13392.1|13387.9|13383.7|13379.3|3510
1606842000000|2020-12-01 17:00:00|13386.8|13380.8|13380.9|13377.9|13387.8|13383|13380.5|13375.8|2505
1606845600000|2020-12-01 18:00:00|13380.8|13377.8|13377.9|13374.9|13382.7|13378.2|13377.5|13372.7|1644
1606849200000|2020-12-01 19:00:00|13378|13375|13378.8|13372.8|13379.3|13375|13375.6|13371.8|1415
1606852800000|2020-12-01 20:00:00|13378.9|13372.9|13375.1|13369.1|13379.5|13375|13373.4|13368.6|1794
1606856400000|2020-12-01 21:00:00|13375.2|13369.2|13386.4|13372|13386.4|13372|13374.5|13368|1317
1606860000000|2020-12-01 22:00:00|13387.2|13372.1|13381.2|13371.1|13391|13375|13378.4|13366|1603
1606863600000|2020-12-01 23:00:00|13380|13371.4|13376.6|13370.6|13394.9|13378.9|13375.2|13369.1|2626
1606867200000|2020-12-02 00:00:00|13376.7|13370.7|13371.1|13368.1|13382|13377|13369.6|13365.2|2872
1606870800000|2020-12-02 01:00:00|13371|13368|13378.2|13375.2|13380.7|13376.4|13371|13367|2717
1606874400000|2020-12-02 02:00:00|13378.3|13375.3|13375.9|13372.9|13379.9|13375.9|13372.8|13368.5|2409
1606878000000|2020-12-02 03:00:00|13375.8|13372.8|13365.1|13362.1|13377.2|13373.7|13364.4|13360|2510
1606881600000|2020-12-02 04:00:00|13365.2|13362.2|13373.5|13370.5|13374.8|13371.2|13365.2|13360.7|1887
1606885200000|2020-12-02 05:00:00|13373.6|13370.6|13382.1|13379.1|13384.6|13379.1|13373|13368.6|3236
1606888800000|2020-12-02 06:00:00|13382|13379|13386.2|13383.2|13387.8|13383.3|13376.7|13372.7|2575
1606892400000|2020-12-02 07:00:00|13386.1|13383.1|13390.8|13384.8|13391.5|13385.5|13378.7|13375.7|2650
1606896000000|2020-12-02 08:00:00|13390.9|13384.9|13399.6|13396.6|13401|13397.1|13385.2|13381.2|4488
1606899600000|2020-12-02 09:00:00|13399.7|13396.7|13407.4|13401.4|13407.9|13403.4|13393.9|13390.2|3141
1606903200000|2020-12-02 10:00:00|13407.7|13401.7|13404.1|13401.1|13410|13405.4|13404|13400.4|2413
1606906800000|2020-12-02 11:00:00|13404.2|13401.2|13407.1|13401.1|13412.1|13407.8|13402.9|13398.8|2153
1606910400000|2020-12-02 12:00:00|13407.2|13401.2|13412.6|13409.6|13421.6|13417.1|13405.2|13400.3|3829
1606914000000|2020-12-02 13:00:00|13412.5|13409.5|13413.6|13410.6|13416.1|13411.7|13404.3|13400|3389
1606917600000|2020-12-02 14:00:00|13413.5|13410.5|13402.6|13396.6|13414.9|13411.1|13401.5|13396.6|4169
1606921200000|2020-12-02 15:00:00|13402.5|13396.5|13401.1|13398.1|13402.8|13398.4|13389.4|13384.9|4175
1606924800000|2020-12-02 16:00:00|13400.9|13397.9|13385.6|13382.6|13402.1|13398|13383.6|13379.3|2384
1606928400000|2020-12-02 17:00:00|13385.5|13382.5|13389.8|13383.8|13391|13386|13384|13379.4|2659
1606932000000|2020-12-02 18:00:00|13389.9|13383.9|13392.2|13386.2|13392.6|13388.1|13387.1|13382.6|1796
1606935600000|2020-12-02 19:00:00|13392.3|13386.3|13388.7|13382.7|13396.7|13392.1|13386.3|13380.9|2548
1606939200000|2020-12-02 20:00:00|13388.6|13382.6|13385.1|13379.1|13389.4|13383.4|13382.3|13376.9|1750
1606942800000|2020-12-02 21:00:00|13384.9|13378.9|13384|13373|13385.1|13379.1|13376.7|13369|1322
1606946400000|2020-12-02 22:00:00|13389|13372.2|13387.1|13371.4|13395.1|13379.1|13377.6|13366.7|2880
1606950000000|2020-12-02 23:00:00|13386.6|13372.1|13380.6|13374.6|13392.5|13379|13380.3|13370.3|2984
1606953600000|2020-12-03 00:00:00|13380.7|13374.7|13390|13387|13391.6|13387.4|13379.1|13374.7|2423
1606957200000|2020-12-03 01:00:00|13390.1|13387.1|13378.7|13375.7|13395|13389.1|13376.8|13372.3|2967
1606960800000|2020-12-03 02:00:00|13378.8|13375.8|13378|13375|13385.8|13381.4|13377.4|13372.8|2597
1606964400000|2020-12-03 03:00:00|13377.8|13374.8|13374|13368|13380.4|13377.1|13370.3|13365.6|2351
1606968000000|2020-12-03 04:00:00|13373.9|13367.9|13378.5|13375.5|13385|13380.5|13372.1|13367.8|2198
1606971600000|2020-12-03 05:00:00|13378.4|13375.4|13383.8|13380.8|13385.3|13381.1|13378.4|13374.1|2153
1606975200000|2020-12-03 06:00:00|13383.7|13380.7|13387.6|13381.6|13389.4|13385|13378.5|13374|2283
1606978800000|2020-12-03 07:00:00|13387.7|13381.7|13370.4|13367.4|13387.8|13383.4|13370.3|13365.7|3109
1606982400000|2020-12-03 08:00:00|13370.3|13367.3|13376.8|13373.8|13379.2|13375|13367.2|13362.3|3479
1606986000000|2020-12-03 09:00:00|13376.7|13373.7|13378.4|13375.4|13387.9|13383.6|13372.8|13368.1|3173
1606989600000|2020-12-03 10:00:00|13378.3|13375.3|13374.8|13371.8|13382.4|13377.8|13372.9|13368.4|2692
1606993200000|2020-12-03 11:00:00|13374.9|13371.9|13367.5|13364.5|13376|13371.9|13366.5|13362.9|3097
1606996800000|2020-12-03 12:00:00|13367.6|13364.6|13355.6|13349.6|13374.2|13369.5|13353.6|13349.1|2662
1607000400000|2020-12-03 13:00:00|13356|13350|13352.7|13349.7|13365.6|13354.8|13351.8|13346|3513
1607004000000|2020-12-03 14:00:00|13352.9|13349.9|13332.3|13326.3|13355.8|13351.4|13326.1|13321.1|4306
1607007600000|2020-12-03 15:00:00|13332.2|13326.2|13331.3|13328.3|13337.4|13332.9|13324.4|13320.1|3755
1607011200000|2020-12-03 16:00:00|13331.2|13328.2|13334.9|13328.9|13343.5|13338.7|13329.7|13325.1|2920
1607014800000|2020-12-03 17:00:00|13335|13329|13340.8|13334.8|13343.1|13338.5|13334.1|13328.7|2465
1607018400000|2020-12-03 18:00:00|13339.1|13336.1|13347.2|13341.2|13348.8|13344.1|13338.9|13334.2|2237
1607022000000|2020-12-03 19:00:00|13347.4|13341.4|13341.2|13335.2|13347.4|13341.4|13339|13333.8|1891
1607025600000|2020-12-03 20:00:00|13341.1|13335.1|13341.6|13335.6|13349.9|13343.9|13337.7|13331.7|2416
1607029200000|2020-12-03 21:00:00|13341.8|13335.8|13353.3|13338.1|13353.3|13338.1|13336.9|13323.4|1579
1607032800000|2020-12-03 22:00:00|13352.1|13336.1|13347.9|13331.9|13352.2|13336.2|13346|13330|1585
1607036400000|2020-12-03 23:00:00|13348.6|13332.6|13341|13335|13350.6|13339.4|13339.4|13330.8|3430
1607040000000|2020-12-04 00:00:00|13340.8|13334.8|13339.3|13336.3|13342.7|13337|13333.9|13328.1|3002
1607043600000|2020-12-04 01:00:00|13339.2|13336.2|13341.1|13338.1|13346.6|13340.6|13336.2|13331.6|2992
1607047200000|2020-12-04 02:00:00|13341|13338|13339.8|13336.8|13351.5|13346.9|13339|13334.4|2822
1607050800000|2020-12-04 03:00:00|13341.2|13335.2|13334.8|13331.8|13343.4|13338.9|13331.7|13327.3|2668
1607054400000|2020-12-04 04:00:00|13334.7|13331.7|13337.2|13331.2|13337.9|13332.8|13330.2|13325.7|2066
1607058000000|2020-12-04 05:00:00|13337.3|13331.3|13328.9|13325.9|13339.6|13335.1|13328.6|13323.2|2346
1607061600000|2020-12-04 06:00:00|13328.8|13325.8|13319.8|13316.8|13331.4|13326.9|13313.7|13309|2774
1607065200000|2020-12-04 07:00:00|13319.9|13316.9|13327.3|13321.3|13327.4|13323.2|13317.4|13312.9|3111
1607068800000|2020-12-04 08:00:00|13327.4|13321.4|13331.3|13328.3|13334.7|13329.6|13322.5|13318.2|3365
1607072400000|2020-12-04 09:00:00|13332.9|13326.9|13324|13318|13334|13329.5|13320.1|13315.5|3079
1607076000000|2020-12-04 10:00:00|13324.1|13318.1|13324.9|13321.9|13333.3|13327.7|13320.5|13316|3007
1607079600000|2020-12-04 11:00:00|13325|13322|13329.6|13323.6|13334.2|13328.2|13322.4|13317.9|2586
1607083200000|2020-12-04 12:00:00|13329.5|13323.5|13328.1|13325.1|13330.4|13325.9|13320.7|13316.3|2441
1607086800000|2020-12-04 13:00:00|13328.2|13325.2|13333.2|13327.2|13344.2|13338.2|13319.5|13312.4|4749
1607090400000|2020-12-04 14:00:00|13333|13327|13319.5|13313.5|13334.3|13329.9|13314.9|13309.9|5090
1607094000000|2020-12-04 15:00:00|13319.6|13313.6|13332.9|13326.9|13338.3|13332.7|13315.3|13311.2|4557
1607097600000|2020-12-04 16:00:00|13332.8|13326.8|13334.3|13331.3|13339.5|13334.7|13330|13325.6|2161
1607101200000|2020-12-04 17:00:00|13334.4|13331.4|13336.6|13330.6|13338.2|13333.5|13333.2|13328.4|1762
1607104800000|2020-12-04 18:00:00|13336.7|13330.7|13335.5|13329.5|13337.5|13333|13327|13322.5|2073
1607108400000|2020-12-04 19:00:00|13335.6|13329.6|13334.1|13328.1|13339.1|13334.2|13330.6|13325.9|2101
1607112000000|2020-12-04 20:00:00|13334|13328|13349.2|13343.2|13352.6|13346.6|13334|13328|2314
1607115600000|2020-12-04 21:00:00|13349.3|13343.3|13359.7|13353.7|13374.8|13361.4|13342.2|13326.2|2567
1607288400000|2020-12-06 21:00:00|13349.8|13327.8|13350.3|13328.3|13350.4|13328.4|13347|13325|134
1607292000000|2020-12-06 22:00:00|13351.2|13329.2|13346|13325|13365.5|13344.5|13341.1|13323.1|1641
1607295600000|2020-12-06 23:00:00|13346.4|13325.4|13344.3|13338.3|13357.6|13351|13332.4|13322.8|2649
1607299200000|2020-12-07 00:00:00|13344.2|13338.2|13344.1|13341.1|13349.5|13344.3|13340|13335.2|3262
1607302800000|2020-12-07 01:00:00|13344|13341|13346|13340|13353.5|13348.3|13342.6|13337.9|3461
1607306400000|2020-12-07 02:00:00|13345.9|13339.9|13346.6|13340.6|13349.6|13344.9|13342.1|13337.5|2554
1607310000000|2020-12-07 03:00:00|13346.3|13340.3|13344.2|13341.2|13348.8|13344.1|13341.8|13337.2|1516
1607313600000|2020-12-07 04:00:00|13344.1|13341.1|13349.4|13343.4|13349.7|13345.3|13343.7|13339.5|1603
1607317200000|2020-12-07 05:00:00|13349.3|13343.3|13347.7|13344.7|13350.6|13345.9|13346.3|13341.9|1422
1607320800000|2020-12-07 06:00:00|13349.1|13343.1|13356.5|13353.5|13359.5|13355.1|13347.6|13343.1|1984
1607324400000|2020-12-07 07:00:00|13356.4|13353.4|13362.4|13359.4|13370.2|13365.6|13356.2|13351.7|2723
1607328000000|2020-12-07 08:00:00|13362.5|13359.5|13390.1|13384.1|13395.1|13390.6|13362.5|13358.4|4362
1607331600000|2020-12-07 09:00:00|13390.2|13384.2|13388.2|13382.2|13402.3|13398.1|13385.9|13381.3|3289
1607335200000|2020-12-07 10:00:00|13388.3|13382.3|13379.4|13376.4|13389.8|13384.9|13377.2|13372.7|2997
1607338800000|2020-12-07 11:00:00|13379.5|13376.5|13379.1|13376.1|13384.8|13380.1|13377.3|13372.5|2913
1607342400000|2020-12-07 12:00:00|13379.3|13376.3|13372.5|13369.5|13384.6|13380.4|13371|13366.4|2654
1607346000000|2020-12-07 13:00:00|13372.6|13369.6|13361|13355|13376.4|13372.1|13358.4|13353.5|3562
1607349600000|2020-12-07 14:00:00|13359.3|13356.3|13355.8|13349.8|13366.4|13362.6|13352.2|13347|3656
1607353200000|2020-12-07 15:00:00|13355.6|13349.6|13359.8|13353.8|13361.1|13356.9|13353.8|13349.4|3742
1607356800000|2020-12-07 16:00:00|13359.9|13353.9|13356.2|13350.2|13361.5|13357.1|13351.6|13347.6|2602
1607360400000|2020-12-07 17:00:00|13356.3|13350.3|13357.6|13351.6|13358.7|13354.2|13351.1|13346.5|2289
1607364000000|2020-12-07 18:00:00|13357.7|13351.7|13358.9|13352.9|13369.3|13363.5|13356|13351.4|2743
1607367600000|2020-12-07 19:00:00|13359.1|13353.1|13361.5|13355.5|13361.9|13357.4|13355.3|13350.9|2055
1607371200000|2020-12-07 20:00:00|13361.4|13355.4|13371.8|13365.8|13373.4|13368.5|13359.3|13353.7|2505
1607374800000|2020-12-07 21:00:00|13371.9|13365.9|13369.4|13363.4|13375.5|13368.8|13360.8|13354.7|2041
1607378400000|2020-12-07 22:00:00|13369.7|13363.5|13376.6|13360.6|13382.9|13366.9|13363.7|13350.1|1211
1607382000000|2020-12-07 23:00:00|13377.1|13361.1|13370.2|13364.2|13378.8|13367.9|13368.2|13356|2108
1607385600000|2020-12-08 00:00:00|13370.1|13364.1|13374.2|13368.2|13379.2|13373.2|13366.7|13361.7|2886
1607389200000|2020-12-08 01:00:00|13372.8|13369.8|13376.8|13370.8|13378.6|13373.4|13369.5|13364.9|2720
1607392800000|2020-12-08 02:00:00|13376.7|13370.7|13373.7|13367.7|13378.1|13372.1|13370.5|13365.8|1903
1607396400000|2020-12-08 03:00:00|13373.8|13367.8|13367.8|13364.8|13375.3|13370.5|13367.6|13364.1|1869
1607400000000|2020-12-08 04:00:00|13368|13365|13362.2|13356.2|13369.9|13365.3|13358.3|13353.2|1747
1607403600000|2020-12-08 05:00:00|13362.1|13356.1|13365.1|13359.1|13365.6|13360.6|13358.4|13353.8|1793
1607407200000|2020-12-08 06:00:00|13365|13359|13374.9|13368.9|13375.2|13369.6|13360.2|13355.9|1846
1607410800000|2020-12-08 07:00:00|13374.3|13368.3|13380.2|13377.2|13388.6|13382.6|13368.4|13363.8|2855
1607414400000|2020-12-08 08:00:00|13380.1|13377.1|13365|13359|13391.3|13386.7|13363.2|13357.5|3541
1607418000000|2020-12-08 09:00:00|13364.9|13358.9|13354.7|13348.7|13365.7|13360.8|13351.4|13346.8|2942
1607421600000|2020-12-08 10:00:00|13354.9|13348.9|13374.1|13368.1|13374.2|13368.2|13353.6|13348.4|2730
1607425200000|2020-12-08 11:00:00|13374|13368|13383.2|13377.2|13383.2|13378.7|13371.4|13366|2939
1607428800000|2020-12-08 12:00:00|13383.1|13377.1|13383.4|13380.4|13386.8|13383.1|13377.2|13372.9|2928
1607432400000|2020-12-08 13:00:00|13383.5|13380.5|13376.1|13370.1|13384.8|13380.9|13368.5|13363.9|3857
1607436000000|2020-12-08 14:00:00|13374|13371|13374.6|13368.6|13377.9|13373.4|13366.9|13362.3|4261
1607439600000|2020-12-08 15:00:00|13374.4|13368.4|13375.6|13372.6|13388|13383.7|13371.4|13367.1|4414
1607443200000|2020-12-08 16:00:00|13375.7|13372.7|13382.5|13376.5|13385.6|13381.2|13372.3|13367.2|2847
1607446800000|2020-12-08 17:00:00|13382.6|13376.6|13382.4|13376.4|13384.7|13380.2|13379.5|13374.8|1861
1607450400000|2020-12-08 18:00:00|13381|13378|13383.1|13380.1|13386.6|13382.2|13380.7|13376.4|1538
1607454000000|2020-12-08 19:00:00|13383|13380|13384.7|13378.7|13385.8|13381.3|13379.7|13375.2|1927
1607457600000|2020-12-08 20:00:00|13384.8|13378.8|13382.1|13376.1|13387.6|13382|13380.4|13375.2|1524
1607461200000|2020-12-08 21:00:00|13382|13376|13385.5|13369.5|13389.9|13379|13380.8|13367.4|1513
1607464800000|2020-12-08 22:00:00|13385.9|13369.9|13385.8|13369.8|13388.3|13372.3|13380|13364|1098
1607468400000|2020-12-08 23:00:00|13385.9|13369.9|13380.1|13374.1|13386.3|13377.4|13378.2|13368.2|1823
1607472000000|2020-12-09 00:00:00|13380.3|13374.3|13376.6|13370.6|13381.5|13376.6|13372.3|13366.5|2480
1607475600000|2020-12-09 01:00:00|13376.5|13370.5|13371.7|13365.7|13380.9|13376.1|13365.5|13361.1|2197
1607479200000|2020-12-09 02:00:00|13371.5|13365.5|13362.1|13356.1|13376|13371.2|13360.2|13355.9|2268
1607482800000|2020-12-09 03:00:00|13362|13356|13352.7|13349.7|13364.9|13360.4|13351.5|13347.4|2142
1607486400000|2020-12-09 04:00:00|13352.6|13349.6|13347.1|13341.1|13353.9|13349.8|13343|13338.7|1716
1607490000000|2020-12-09 05:00:00|13346.9|13340.9|13348|13342|13352.2|13347.7|13344.6|13339.9|1865
1607493600000|2020-12-09 06:00:00|13348.1|13342.1|13351.5|13345.5|13351.7|13346.2|13340.6|13334.8|2667
1607497200000|2020-12-09 07:00:00|13351.6|13345.6|13361.2|13355.2|13361.4|13356.8|13348.6|13343.9|2259
1607500800000|2020-12-09 08:00:00|13359.4|13356.4|13362.7|13356.7|13367.5|13363.2|13356.6|13352|3048
1607504400000|2020-12-09 09:00:00|13362.8|13356.8|13356.6|13353.6|13367.4|13363.1|13355.4|13350.9|2749
1607508000000|2020-12-09 10:00:00|13356.5|13353.5|13359.2|13353.2|13361.8|13357.2|13353.6|13349.1|2687
1607511600000|2020-12-09 11:00:00|13359.3|13353.3|13361.9|13355.9|13366|13361.7|13354|13348.7|2576
1607515200000|2020-12-09 12:00:00|13361.8|13355.8|13357|13351|13366.3|13361.8|13355.4|13350.8|2698
1607518800000|2020-12-09 13:00:00|13355.5|13352.5|13355.1|13352.1|13363.2|13358.9|13352.2|13348.4|2687
1607522400000|2020-12-09 14:00:00|13355.2|13352.2|13361.1|13358.1|13365.8|13361.2|13354.9|13351.9|3371
1607526000000|2020-12-09 15:00:00|13361.2|13358.2|13370|13367|13373.9|13369.5|13358.4|13354.5|4027
1607529600000|2020-12-09 16:00:00|13370.1|13367.1|13373.3|13370.3|13380.7|13376.2|13370.1|13365.7|3065
1607533200000|2020-12-09 17:00:00|13373|13370|13384.2|13378.2|13391.6|13386.5|13371.2|13366.6|3474
1607536800000|2020-12-09 18:00:00|13384|13378|13397.5|13391.5|13397.6|13392.2|13381.1|13376.6|3547
1607540400000|2020-12-09 19:00:00|13397.6|13391.6|13382.5|13376.5|13397.7|13392.6|13380.8|13376.1|2754
1607544000000|2020-12-09 20:00:00|13382.6|13376.6|13377.8|13371.8|13386.4|13380.9|13377.4|13371.4|2497
1607547600000|2020-12-09 21:00:00|13377.7|13371.7|13382.4|13366.4|13382.6|13376.5|13375.9|13360.1|1778
1607551200000|2020-12-09 22:00:00|13380.7|13364.7|13384.8|13368.8|13392.8|13379.4|13375.4|13359.4|1485
1607554800000|2020-12-09 23:00:00|13384.2|13368.2|13380|13374|13385.1|13378.3|13378.3|13365.1|1544
1607558400000|2020-12-10 00:00:00|13380.1|13374.1|13372.3|13369.3|13380.1|13375.6|13370.3|13365.6|2363
1607562000000|2020-12-10 01:00:00|13372.2|13369.2|13366.6|13363.6|13375|13369.2|13366.5|13361.9|2468
1607565600000|2020-12-10 02:00:00|13366.5|13363.5|13370.7|13367.7|13376|13371.6|13366.5|13361.9|2193
1607569200000|2020-12-10 03:00:00|13370.2|13367.2|13375|13369|13375.3|13370.7|13369.6|13365.3|1742
1607572800000|2020-12-10 04:00:00|13375.1|13369.1|13367.1|13364.1|13375.3|13370.6|13367|13362.8|1361
1607576400000|2020-12-10 05:00:00|13367|13364|13378.1|13372.1|13378.4|13374|13367|13363.3|1415
1607580000000|2020-12-10 06:00:00|13378|13372|13389.1|13386.1|13391|13386.6|13375|13370.5|1881
1607583600000|2020-12-10 07:00:00|13389|13386|13383.3|13377.3|13392.2|13387.7|13380.1|13374.9|2758
1607587200000|2020-12-10 08:00:00|13383.2|13377.2|13380.8|13374.8|13387.4|13382.5|13371.7|13367|2963
1607590800000|2020-12-10 09:00:00|13380.7|13374.7|13380.4|13374.4|13385.6|13381.2|13375|13370.2|2894
1607594400000|2020-12-10 10:00:00|13380.1|13374.1|13383.4|13377.4|13383.7|13377.7|13376.7|13372.2|942
1607598000000|2020-12-10 11:00:00|13381.4|13378.4|13384.7|13378.7|13386.1|13381.3|13377.7|13373|2218
1607601600000|2020-12-10 12:00:00|13384.5|13378.5|13379.9|13373.9|13388.8|13384.2|13378.2|13372.2|3545
1607605200000|2020-12-10 13:00:00|13380.1|13374.1|13372|13366|13380.3|13374.3|13363.5|13358.2|5092
1607608800000|2020-12-10 14:00:00|13371.9|13365.9|13351.2|13345.2|13385.8|13380.5|13350.7|13344.7|5429
1607612400000|2020-12-10 15:00:00|13351.3|13345.3|13368.5|13362.5|13369.9|13363.9|13346.8|13342.2|4688
1607616000000|2020-12-10 16:00:00|13368.7|13362.7|13373.3|13367.3|13376.6|13372.1|13367.6|13362.4|2982
1607619600000|2020-12-10 17:00:00|13373.4|13367.4|13369.9|13363.9|13373.4|13367.4|13365|13360.3|2714
1607623200000|2020-12-10 18:00:00|13370|13364|13367.7|13361.7|13374.1|13369|13363.4|13358.5|3321
1607626800000|2020-12-10 19:00:00|13367.8|13361.8|13362.9|13359.9|13373.4|13368.5|13361.5|13357|2852
1607630400000|2020-12-10 20:00:00|13364.2|13358.2|13358.7|13352.7|13364.4|13360|13356.1|13351.3|2261
1607634000000|2020-12-10 21:00:00|13358.6|13352.6|13357.6|13351.6|13375.9|13359.9|13352|13343.5|2603
1607637600000|2020-12-10 22:00:00|13357.3|13351.3|13364.5|13353.8|13382.5|13366.5|13354.2|13347.5|1949
1607641200000|2020-12-10 23:00:00|13364.2|13353.9|13357.6|13351.6|13365.5|13357.3|13356.4|13350.3|2205
1607644800000|2020-12-11 00:00:00|13357.7|13351.7|13347.3|13344.3|13358.5|13354.1|13345.8|13342.2|2524
1607648400000|2020-12-11 01:00:00|13347.4|13344.4|13343.4|13340.4|13348|13344.4|13337.8|13333.5|2714
1607652000000|2020-12-11 02:00:00|13343.3|13340.3|13342.3|13336.3|13350.2|13345.5|13340.3|13335.9|2392
1607655600000|2020-12-11 03:00:00|13342.4|13336.4|13338.5|13335.5|13348.4|13342.7|13334.8|13330.4|1917
1607659200000|2020-12-11 04:00:00|13338.6|13335.6|13339.7|13336.7|13342.6|13338.1|13332.9|13328.4|1314
1607662800000|2020-12-11 05:00:00|13339.8|13336.8|13337|13334|13342.5|13337.9|13335.9|13331.6|1820
1607666400000|2020-12-11 06:00:00|13337.1|13334.1|13332.1|13329.1|13338.7|13334.2|13329.5|13325.4|1729
1607670000000|2020-12-11 07:00:00|13332.2|13329.2|13351.1|13345.1|13352.1|13347.2|13331.7|13328.1|2476
1607673600000|2020-12-11 08:00:00|13349.6|13346.6|13373.8|13367.8|13380.2|13375.5|13348|13344.5|3921
1607677200000|2020-12-11 09:00:00|13373.9|13367.9|13367.5|13361.5|13374|13369.4|13359.8|13355.8|3114
1607680800000|2020-12-11 10:00:00|13367.6|13361.6|13376.4|13373.4|13378.8|13373.6|13359.8|13354.6|3263
1607684400000|2020-12-11 11:00:00|13376.3|13373.3|13373.9|13367.9|13381.5|13377.2|13372.3|13367.9|2949
1607688000000|2020-12-11 12:00:00|13374|13368|13366.6|13363.6|13376.2|13371.8|13364.6|13361|2519
1607691600000|2020-12-11 13:00:00|13366.5|13363.5|13371.2|13368.2|13375.3|13371.7|13363.8|13360.8|3264
1607695200000|2020-12-11 14:00:00|13371.3|13368.3|13367.8|13361.8|13373|13369.4|13362.9|13359.4|4168
1607698800000|2020-12-11 15:00:00|13367.9|13361.9|13373.6|13370.6|13374.3|13370.7|13359.5|13355.5|3659
1607702400000|2020-12-11 16:00:00|13373.5|13370.5|13373|13370|13375.2|13371.1|13366.9|13363.5|2207
1607706000000|2020-12-11 17:00:00|13372.9|13369.9|13376.3|13370.3|13379.3|13374.9|13371.5|13366.7|2116
1607709600000|2020-12-11 18:00:00|13376.2|13370.2|13374|13368|13382.5|13378|13373.2|13367.9|2003
1607713200000|2020-12-11 19:00:00|13373.9|13367.9|13369.8|13366.8|13375.9|13371.4|13368.7|13364|2283
1607716800000|2020-12-11 20:00:00|13371.4|13365.4|13372.7|13366.7|13374.6|13369.7|13368.8|13364.3|1786
1607720400000|2020-12-11 21:00:00|13372.8|13366.8|13379.5|13365.2|13380.9|13370.9|13364.7|13348.7|1571
1607893200000|2020-12-13 21:00:00|13371.5|13349.5|13378.7|13356.7|13378.7|13359.4|13362.5|13342.6|347
1607896800000|2020-12-13 22:00:00|13379|13357|13364.9|13349.8|13379.1|13360.7|13361.9|13345.9|1261
1607900400000|2020-12-13 23:00:00|13365.6|13349.6|13350.2|13344.2|13367.5|13359.6|13345.1|13340|2201
1607904000000|2020-12-14 00:00:00|13350.7|13344.7|13360.6|13357.6|13362.2|13358|13348.6|13343.6|2516
1607907600000|2020-12-14 01:00:00|13360.5|13357.5|13350.4|13344.4|13363.3|13358.8|13347.3|13342|2679
1607911200000|2020-12-14 02:00:00|13348.8|13345.8|13345.9|13342.9|13354.3|13349.6|13345.1|13340.8|2344
1607914800000|2020-12-14 03:00:00|13346|13343|13345.1|13342.1|13351|13346.5|13340.8|13336.3|2083
1607918400000|2020-12-14 04:00:00|13345|13342|13349.6|13346.6|13350.9|13347.9|13344.1|13340.1|1977
1607922000000|2020-12-14 05:00:00|13349.7|13346.7|13346.6|13343.6|13350.9|13347.9|13344.5|13339.8|2115
1607925600000|2020-12-14 06:00:00|13346.7|13343.7|13346.7|13343.7|13349.4|13345.5|13343.1|13340.1|2165
1607929200000|2020-12-14 07:00:00|13346.5|13343.5|13348.3|13342.3|13352.9|13349.8|13345.4|13340.8|2696
1607932800000|2020-12-14 08:00:00|13348.5|13342.5|13339.2|13336.2|13348.8|13344.4|13337.7|13333.2|3152
1607936400000|2020-12-14 09:00:00|13339.3|13336.3|13328.9|13322.9|13340|13337|13327.3|13322.8|2490
1607940000000|2020-12-14 10:00:00|13328.8|13322.8|13326.9|13323.9|13331.9|13327|13325.1|13321|2010
1607943600000|2020-12-14 11:00:00|13327|13324|13324.4|13321.4|13329|13324.5|13322.9|13318.6|1869
1607947200000|2020-12-14 12:00:00|13324.5|13321.5|13325.3|13322.3|13326.3|13322.8|13319|13314.5|2085
1607950800000|2020-12-14 13:00:00|13325.2|13322.2|13317.9|13314.9|13326.3|13322.6|13317.8|13313.4|2421
1607954400000|2020-12-14 14:00:00|13318|13315|13330.7|13327.7|13335.4|13330.9|13317.1|13313.3|3781
1607958000000|2020-12-14 15:00:00|13332.1|13326.1|13357.2|13354.2|13358.5|13354.3|13329.6|13325|4452
1607961600000|2020-12-14 16:00:00|13357.3|13354.3|13351.3|13348.3|13358|13355|13349|13344.5|2417
1607965200000|2020-12-14 17:00:00|13351.4|13348.4|13339.6|13336.6|13354|13349.4|13339.6|13335.3|2388
1607968800000|2020-12-14 18:00:00|13339.8|13336.8|13342.1|13339.1|13347.1|13342.7|13338.2|13333.7|2134
1607972400000|2020-12-14 19:00:00|13342.2|13339.2|13343.5|13337.5|13345.3|13340.6|13339.1|13334.4|2066
1607976000000|2020-12-14 20:00:00|13343.6|13337.6|13348.7|13342.7|13350.4|13344.9|13340.9|13336|2013
1607979600000|2020-12-14 21:00:00|13348.8|13342.8|13357.4|13342.7|13357.6|13346.4|13347.2|13338.7|1517
1607983200000|2020-12-14 22:00:00|13357.8|13343.1|13350.1|13334.5|13357.9|13343.2|13345.9|13329.9|1232
1607986800000|2020-12-14 23:00:00|13348.3|13335.7|13343.1|13337.1|13353.7|13342.7|13342|13328.9|1933
1607990400000|2020-12-15 00:00:00|13343.2|13337.2|13336.8|13333.8|13343.2|13337.3|13331.8|13327.6|2096
1607994000000|2020-12-15 01:00:00|13336.9|13333.9|13345.9|13339.9|13351.1|13345.5|13331.4|13326.7|3149
1607997600000|2020-12-15 02:00:00|13345.7|13339.7|13361.4|13355.4|13361.8|13357.4|13341.6|13336.9|2491
1608001200000|2020-12-15 03:00:00|13361.3|13355.3|13363.1|13360.1|13368.3|13363.9|13357.6|13353.2|2570
1608004800000|2020-12-15 04:00:00|13363|13360|13363.9|13360.9|13366.3|13362.4|13360|13355.8|1830
1608008400000|2020-12-15 05:00:00|13363.7|13360.7|13351|13348|13365.2|13360.9|13350.9|13347.1|2475
1608012000000|2020-12-15 06:00:00|13350.9|13347.9|13345.4|13342.4|13353.8|13349.3|13345.3|13342.3|1916
1608015600000|2020-12-15 07:00:00|13345.3|13342.3|13354|13348|13355.8|13351.7|13343.4|13340.4|3286
1608019200000|2020-12-15 08:00:00|13354.1|13348.1|13347.6|13344.6|13358.9|13354.5|13346.7|13342.9|3722
1608022800000|2020-12-15 09:00:00|13347.7|13344.7|13346.6|13343.6|13351.9|13347.7|13344.4|13341.4|3293
1608026400000|2020-12-15 10:00:00|13346.7|13343.7|13343.5|13340.5|13346.7|13343.7|13342.2|13339.2|2433
1608030000000|2020-12-15 11:00:00|13343.6|13340.6|13340.9|13337.9|13347.7|13343.6|13339.8|13336.2|2828
1608033600000|2020-12-15 12:00:00|13340.8|13337.8|13349.8|13343.8|13350|13345.1|13338.2|13334.9|2549
1608037200000|2020-12-15 13:00:00|13349.9|13343.9|13341.4|13338.4|13350.7|13345.8|13338.8|13334.3|3700
1608040800000|2020-12-15 14:00:00|13341.3|13338.3|13339.9|13336.9|13343.6|13339.2|13335.4|13331.6|3580
1608044400000|2020-12-15 15:00:00|13340|13337|13334.3|13331.3|13341.3|13337.2|13330.5|13325.9|3670
1608048000000|2020-12-15 16:00:00|13334.4|13331.4|13329.3|13326.3|13338.4|13334.2|13329.3|13325.2|2927
1608051600000|2020-12-15 17:00:00|13329.2|13326.2|13326.9|13323.9|13332.4|13328.1|13326.4|13322.1|1887
1608055200000|2020-12-15 18:00:00|13328.3|13322.3|13327.6|13324.6|13329|13325|13322.5|13318.1|1910
1608058800000|2020-12-15 19:00:00|13327.7|13324.7|13324.3|13321.3|13331.6|13327|13322.9|13318.6|1858
1608062400000|2020-12-15 20:00:00|13324.4|13321.4|13322.5|13316.5|13327.2|13322.7|13321.3|13316|2075
1608066000000|2020-12-15 21:00:00|13322.6|13316.6|13335.3|13319.3|13335.8|13319.8|13319.5|13313.2|1537
1608069600000|2020-12-15 22:00:00|13335.5|13319.5|13340.5|13324.5|13341.8|13327.2|13334.4|13318.4|1306
1608073200000|2020-12-15 23:00:00|13337.5|13321.5|13327.3|13321.3|13341.1|13325.1|13324.5|13316.5|1351
1608076800000|2020-12-16 00:00:00|13327.2|13321.2|13328.6|13325.6|13330.5|13325.9|13326.4|13321|1833
1608080400000|2020-12-16 01:00:00|13328.5|13325.5|13336|13333|13339.1|13335.2|13327.5|13323|2340
1608084000000|2020-12-16 02:00:00|13336.1|13333.1|13323.9|13320.9|13336.5|13333.5|13322.7|13318|1681
1608087600000|2020-12-16 03:00:00|13323.8|13320.8|13319.3|13313.3|13325.6|13321.1|13316.6|13312.1|1531
1608091200000|2020-12-16 04:00:00|13319.4|13313.4|13314.9|13311.9|13323.3|13318.7|13314.4|13310.2|1646
1608094800000|2020-12-16 05:00:00|13315|13312|13315.2|13312.2|13321.5|13317.2|13314.5|13310.6|1892
1608098400000|2020-12-16 06:00:00|13315.1|13312.1|13307|13304|13317.9|13314|13307|13303.3|1978
1608102000000|2020-12-16 07:00:00|13307.1|13304.1|13310.5|13307.5|13312.1|13308.1|13306.2|13302.4|2322
1608105600000|2020-12-16 08:00:00|13310.4|13307.4|13295.1|13292.1|13310.7|13307.7|13294|13290.3|3227
1608109200000|2020-12-16 09:00:00|13295|13292|13288.6|13285.6|13298.2|13294.2|13288.6|13284.3|2670
1608112800000|2020-12-16 10:00:00|13288.7|13285.7|13291.8|13288.8|13293.4|13289.1|13287.3|13283.4|1729
1608116400000|2020-12-16 11:00:00|13292|13289|13295.3|13289.3|13296.4|13292.5|13291.1|13286.8|1972
1608120000000|2020-12-16 12:00:00|13295.4|13289.4|13291.2|13288.2|13300.7|13296.3|13291.1|13286.3|2406
1608123600000|2020-12-16 13:00:00|13291.3|13288.3|13300.1|13297.1|13301.1|13297.4|13291.3|13287.9|3155
1608127200000|2020-12-16 14:00:00|13300|13297|13294.9|13288.9|13302.8|13298.5|13290.2|13286.3|3406
1608130800000|2020-12-16 15:00:00|13295|13289|13295.6|13292.6|13302.6|13298|13292.2|13288.5|3742
1608134400000|2020-12-16 16:00:00|13295.4|13292.4|13302.9|13296.9|13304.6|13300.6|13291.8|13287.8|2394
1608138000000|2020-12-16 17:00:00|13302.7|13296.7|13300.5|13294.5|13306.8|13302.2|13300.1|13294.2|1935
1608141600000|2020-12-16 18:00:00|13300.6|13294.6|13299.2|13292.5|13301.4|13296.7|13296.4|13290.5|1111
1608145200000|2020-12-16 19:00:00|13297.2|13291|13300.1|13294.1|13322.1|13316.1|13296.5|13289.8|5299
1608148800000|2020-12-16 20:00:00|13300|13294|13295.3|13289.3|13300.1|13294.8|13291.2|13286|2779
1608152400000|2020-12-16 21:00:00|13295.4|13289.4|13306.1|13290.1|13311|13295|13291.7|13285.7|1445
1608156000000|2020-12-16 22:00:00|13303.7|13287.7|13295.7|13289|13312.3|13296.3|13295.2|13286.3|1796
1608159600000|2020-12-16 23:00:00|13295.8|13289.1|13294|13288|13297.9|13290.2|13291.6|13285|1277
1608163200000|2020-12-17 00:00:00|13294.1|13288.1|13292.6|13286.6|13295.9|13290.1|13290.7|13286.3|1951
1608166800000|2020-12-17 01:00:00|13292.7|13286.7|13288.8|13285.8|13292.7|13288|13284.2|13279.8|2466
1608170400000|2020-12-17 02:00:00|13288.7|13285.7|13278.3|13275.3|13291|13286.9|13277.9|13273.9|2148
1608174000000|2020-12-17 03:00:00|13278.4|13275.4|13276.9|13273.9|13280.9|13276.2|13276.7|13272.2|1433
1608177600000|2020-12-17 04:00:00|13276.8|13273.8|13274|13271|13279.9|13275.6|13273.6|13269.7|1858
1608181200000|2020-12-17 05:00:00|13273.9|13270.9|13273.5|13270.5|13277.1|13272.4|13273.3|13269|1601
1608184800000|2020-12-17 06:00:00|13273.6|13270.6|13266.7|13260.7|13275.4|13270.9|13265|13260.7|2007
1608188400000|2020-12-17 07:00:00|13266.6|13260.6|13254.1|13251.1|13266.7|13262.3|13253.8|13249.3|2108
1608192000000|2020-12-17 08:00:00|13254.4|13251.4|13252|13249|13257.8|13253.4|13250.5|13246.1|2217
1608195600000|2020-12-17 09:00:00|13251.9|13248.9|13257|13254|13259.5|13254.9|13251|13246.7|2217
1608199200000|2020-12-17 10:00:00|13256.9|13253.9|13259.3|13256.3|13262.7|13258.3|13256.7|13252.4|1491
1608202800000|2020-12-17 11:00:00|13259.4|13256.4|13257.1|13251.1|13261.1|13256.7|13255.9|13251|1521
1608206400000|2020-12-17 12:00:00|13257|13251|13252.8|13249.8|13257.3|13252.8|13252.4|13248.1|1717
1608210000000|2020-12-17 13:00:00|13252.7|13249.7|13255.8|13249.8|13256.1|13252.1|13250.9|13247.1|2346
1608213600000|2020-12-17 14:00:00|13255.7|13249.7|13254.6|13248.6|13257.9|13253.8|13251.4|13247.3|2766
1608217200000|2020-12-17 15:00:00|13252.5|13249.5|13259.1|13256.1|13262.7|13257.8|13250.5|13246.9|3463
1608220800000|2020-12-17 16:00:00|13259.2|13256.2|13258.1|13255.1|13264.1|13259.6|13257.7|13253.1|1919
1608224400000|2020-12-17 17:00:00|13258.3|13255.3|13255.9|13252.9|13260.9|13256.2|13255.6|13251.3|1605
1608228000000|2020-12-17 18:00:00|13255.8|13252.8|13258.3|13252.3|13259.8|13255.2|13254.9|13250.4|1467
1608231600000|2020-12-17 19:00:00|13258.4|13252.4|13260.6|13254.6|13261.3|13256.6|13254|13249.6|1293
1608235200000|2020-12-17 20:00:00|13260.7|13254.7|13262.9|13256.9|13264.9|13260.1|13257.8|13251.8|1638
1608238800000|2020-12-17 21:00:00|13262.8|13256.8|13264.9|13252.1|13265.3|13260.1|13256.5|13250.1|1832
1608242400000|2020-12-17 22:00:00|13264.3|13251.9|13266.7|13255.8|13272.3|13257.4|13264.2|13250.7|1510
1608246000000|2020-12-17 23:00:00|13267.9|13257.3|13263.6|13257.6|13269.6|13261.5|13258.7|13254.1|1816
1608249600000|2020-12-18 00:00:00|13263.7|13257.7|13268.8|13262.8|13270.6|13266.2|13259.4|13254.6|2197
1608253200000|2020-12-18 01:00:00|13267.4|13264.4|13269.6|13266.6|13274.9|13270.4|13261|13256.1|2676
1608256800000|2020-12-18 02:00:00|13269.4|13266.4|13271.7|13268.7|13273.7|13269.7|13265.6|13262.6|2471
1608260400000|2020-12-18 03:00:00|13271.8|13268.8|13265.2|13262.2|13272.3|13268.9|13264.5|13261.5|1724
1608264000000|2020-12-18 04:00:00|13265.1|13262.1|13266.8|13263.8|13271.7|13267.2|13264.5|13260.8|1921
1608267600000|2020-12-18 05:00:00|13267|13264|13277|13274|13278.5|13274.3|13265.4|13261.3|2290
1608271200000|2020-12-18 06:00:00|13277.1|13274.1|13272.6|13266.6|13278.3|13274.5|13270.5|13266.3|1978
1608274800000|2020-12-18 07:00:00|13272.7|13266.7|13270|13267|13274.2|13269.9|13268.4|13264.1|1964
1608278400000|2020-12-18 08:00:00|13271.4|13265.4|13269.7|13263.7|13274.7|13270.2|13266.9|13262.4|2139
1608282000000|2020-12-18 09:00:00|13269.8|13263.8|13286.7|13280.7|13290.7|13286.2|13266.6|13262.2|2055
1608285600000|2020-12-18 10:00:00|13286.8|13280.8|13285.7|13279.7|13286.8|13282.1|13281.7|13277|1835
1608289200000|2020-12-18 11:00:00|13285.6|13279.6|13281|13275|13286.2|13281.6|13275.7|13271.2|1685
1608292800000|2020-12-18 12:00:00|13280.9|13274.9|13280.6|13274.6|13283|13277.8|13272.3|13267.6|1901
1608296400000|2020-12-18 13:00:00|13280.7|13274.7|13286.8|13280.8|13288.7|13282.7|13280.6|13274.7|2777
1608300000000|2020-12-18 14:00:00|13286.9|13280.9|13294.2|13288.2|13297.4|13291.4|13280.4|13275.3|3128
1608303600000|2020-12-18 15:00:00|13294.1|13288.1|13293.9|13290.9|13300.5|13295.9|13290.5|13286|3215
1608307200000|2020-12-18 16:00:00|13294|13291|13292.1|13286.1|13297.4|13292.3|13288.5|13283.3|2455
1608310800000|2020-12-18 17:00:00|13292|13286|13286.8|13280.8|13293.2|13287.2|13281.6|13277.2|1869
1608314400000|2020-12-18 18:00:00|13286.6|13280.6|13284.5|13278.5|13287.6|13282.8|13282|13276.9|1406
1608318000000|2020-12-18 19:00:00|13284.7|13278.7|13283.1|13277.1|13286.3|13281.5|13282.7|13276.8|1116
1608321600000|2020-12-18 20:00:00|13283.2|13277.2|13280.7|13274.7|13286.2|13280.2|13274|13268|1900
1608325200000|2020-12-18 21:00:00|13280.9|13274.9|13286.8|13270.8|13288|13278.2|13275.1|13259.1|2041
1608498000000|2020-12-20 21:00:00|13295.4|13288.4|13302.4|13289.1|13304.1|13293.5|13290.6|13283.6|222
1608501600000|2020-12-20 22:00:00|13301.9|13289.8|13298.4|13287.2|13305.3|13292.7|13291.8|13272.4|1392
1608505200000|2020-12-20 23:00:00|13297.1|13286.9|13316.7|13310.7|13316.9|13310.9|13294.3|13285.1|1845
1608508800000|2020-12-21 00:00:00|13316.6|13310.6|13312.1|13306.1|13317.6|13311.6|13304.9|13298.9|3198
1608512400000|2020-12-21 01:00:00|13312|13306|13311.5|13305.5|13315.9|13311.1|13304.3|13299.2|3584
1608516000000|2020-12-21 02:00:00|13311.4|13305.4|13321.2|13318.2|13326.1|13320.3|13306.8|13302.9|3249
1608519600000|2020-12-21 03:00:00|13321.1|13318.1|13331.4|13325.4|13333.5|13328.9|13319.8|13315|2619
1608523200000|2020-12-21 04:00:00|13331.3|13325.3|13328.3|13322.3|13334.7|13328.7|13324.7|13320.2|1994
1608526800000|2020-12-21 05:00:00|13328.4|13322.4|13343.7|13340.7|13346.9|13342.5|13327|13322|2782
1608530400000|2020-12-21 06:00:00|13343.8|13340.8|13334.5|13331.5|13346.3|13341.9|13330|13325.1|3485
1608534000000|2020-12-21 07:00:00|13334.4|13331.4|13358.7|13352.7|13361.2|13356|13333.3|13329.2|3647
1608537600000|2020-12-21 08:00:00|13358.8|13352.8|13352|13346|13362.9|13356.9|13344.5|13339|3655
1608541200000|2020-12-21 09:00:00|13352.1|13346.1|13379.5|13373.5|13380.9|13376.3|13349.4|13343.6|3439
1608544800000|2020-12-21 10:00:00|13379.4|13373.4|13393.3|13387.3|13407.7|13401.7|13376.3|13370.3|5018
1608548400000|2020-12-21 11:00:00|13393.2|13387.2|13381.1|13375.1|13393.5|13387.5|13370|13364|4113
1608552000000|2020-12-21 12:00:00|13381|13375|13383.8|13377.8|13385.9|13381.4|13374.9|13368.9|3610
1608555600000|2020-12-21 13:00:00|13383.6|13377.6|13367.4|13361.4|13385.2|13380|13357|13351|5312
1608559200000|2020-12-21 14:00:00|13367.1|13361.1|13359|13353|13367.1|13361.1|13346.9|13340.9|4483
1608562800000|2020-12-21 15:00:00|13358.9|13352.9|13344.9|13341.9|13360.9|13356.3|13344.6|13339.7|4342
1608566400000|2020-12-21 16:00:00|13345|13342|13326.1|13323.1|13345.8|13342.1|13324.8|13320.1|3044
1608570000000|2020-12-21 17:00:00|13326.2|13323.2|13326.2|13323.2|13332|13327.5|13325.6|13321|3096
1608573600000|2020-12-21 18:00:00|13326.1|13323.1|13324|13321|13331.6|13327|13322.5|13317.5|2300
1608577200000|2020-12-21 19:00:00|13323.9|13320.9|13320.2|13317.2|13327.1|13322.5|13315.4|13310.3|2738
1608580800000|2020-12-21 20:00:00|13320|13317|13332|13326|13337.5|13331.5|13318.9|13314|2356
1608584400000|2020-12-21 21:00:00|13332.1|13326.1|13330.6|13314.6|13335.3|13329.3|13326.1|13310.1|1948
1608588000000|2020-12-21 22:00:00|13331|13315|13322.1|13308.1|13338.6|13323.3|13319.7|13305.6|1399
1608591600000|2020-12-21 23:00:00|13321.6|13309.5|13329.8|13323.8|13331.4|13325.4|13317.9|13307|2076
1608595200000|2020-12-22 00:00:00|13329.7|13323.7|13335.2|13329.2|13341|13336.1|13324.1|13319.4|2865
1608598800000|2020-12-22 01:00:00|13335.1|13329.1|13330.5|13327.5|13337.1|13332.6|13324.9|13320.5|2638
1608602400000|2020-12-22 02:00:00|13330.6|13327.6|13334.9|13331.9|13336.5|13332.7|13328.2|13323.7|2143
1608606000000|2020-12-22 03:00:00|13335|13332|13351.3|13348.3|13353|13348.6|13334.4|13331.4|2066
1608609600000|2020-12-22 04:00:00|13351.2|13348.2|13370.1|13367.1|13371.6|13367.2|13349.6|13345.5|1850
1608613200000|2020-12-22 05:00:00|13370.2|13367.2|13376|13373|13377.6|13373.3|13369.2|13365|2368
1608616800000|2020-12-22 06:00:00|13375.9|13372.9|13370.3|13364.3|13380.2|13376.2|13361.8|13357.5|3148
1608620400000|2020-12-22 07:00:00|13370.4|13364.4|13365.4|13362.4|13372.3|13367.7|13357.9|13353.6|2934
1608624000000|2020-12-22 08:00:00|13365.5|13362.5|13349.3|13343.3|13369.9|13366|13341.2|13337.3|3122
1608627600000|2020-12-22 09:00:00|13349.2|13343.2|13363.6|13360.6|13365|13360.6|13342.3|13337.8|2967
1608631200000|2020-12-22 10:00:00|13364.9|13358.9|13342|13339|13365.5|13361.1|13342|13339|2921
1608634800000|2020-12-22 11:00:00|13341.9|13338.9|13338.3|13332.3|13350.4|13346.2|13337.6|13332.3|2425
1608638400000|2020-12-22 12:00:00|13338.4|13332.4|13343.2|13337.2|13343.9|13339.2|13330.6|13327.1|2297
1608642000000|2020-12-22 13:00:00|13343.3|13337.3|13344.9|13338.9|13351.6|13344.4|13338.6|13334.1|2974
1608645600000|2020-12-22 14:00:00|13344.7|13338.7|13361.7|13355.7|13367|13361|13341.5|13335.5|3497
1608649200000|2020-12-22 15:00:00|13361.9|13355.9|13367.1|13361.1|13369.9|13365.1|13354.9|13350.3|3809
1608652800000|2020-12-22 16:00:00|13367.5|13361.5|13361.1|13358.1|13371.3|13365.8|13357.4|13351.7|3750
1608656400000|2020-12-22 17:00:00|13362.6|13356.6|13367.2|13361.2|13369.9|13365.4|13359.3|13353.4|3116
1608660000000|2020-12-22 18:00:00|13367.1|13361.1|13372.8|13366.8|13373.1|13367.1|13362.6|13357.5|2192
1608663600000|2020-12-22 19:00:00|13372.9|13366.9|13372.6|13366.6|13376.8|13371.8|13370.8|13365.9|2253
1608667200000|2020-12-22 20:00:00|13372.5|13366.5|13371.1|13365.1|13374.6|13368.6|13369.1|13363.1|2098
1608670800000|2020-12-22 21:00:00|13371|13365|13366.5|13350.5|13374.3|13368.3|13363.8|13348.7|1960
1608674400000|2020-12-22 22:00:00|13366.2|13350.2|13368.1|13357.1|13372.5|13359.1|13362.4|13346.4|1527
1608678000000|2020-12-22 23:00:00|13367|13358.4|13352.6|13346.6|13371.4|13364.3|13351.8|13345.8|2070
1608681600000|2020-12-23 00:00:00|13352.7|13346.7|13364.9|13358.9|13368.1|13363.4|13351.3|13346.5|3531
1608685200000|2020-12-23 01:00:00|13364.8|13358.8|13361.9|13355.9|13370|13364|13354.9|13348.9|3830
1608688800000|2020-12-23 02:00:00|13362.1|13356.1|13358.9|13355.9|13369.4|13364.2|13355.9|13351.3|2687
1608692400000|2020-12-23 03:00:00|13358.8|13355.8|13354.3|13351.3|13360.3|13356.1|13347.5|13342.8|2116
1608696000000|2020-12-23 04:00:00|13354.4|13351.4|13350.1|13344.1|13356.3|13352|13347.3|13342.9|1739
1608699600000|2020-12-23 05:00:00|13350|13344|13349.8|13343.8|13353.3|13348.9|13347.5|13343|1994
1608703200000|2020-12-23 06:00:00|13349.9|13343.9|13354.7|13348.7|13358|13353.5|13348.3|13343.8|2181
1608706800000|2020-12-23 07:00:00|13354.8|13348.8|13335.8|13329.8|13356.6|13352.1|13332.5|13327.9|2172
1608710400000|2020-12-23 08:00:00|13335.9|13329.9|13337|13331|13348.5|13342.5|13333.1|13328.4|2444
1608714000000|2020-12-23 09:00:00|13336.8|13330.8|13332|13329|13337.7|13333.1|13327.2|13322.8|1883
1608717600000|2020-12-23 10:00:00|13331.9|13328.9|13338.7|13335.7|13340.6|13337.6|13331.3|13327.6|1901
1608721200000|2020-12-23 11:00:00|13338.6|13335.6|13335.3|13332.3|13340|13335.7|13334|13329.6|1827
1608724800000|2020-12-23 12:00:00|13335.2|13332.2|13340.7|13337.7|13342.5|13338.1|13335.2|13330.8|1595
1608728400000|2020-12-23 13:00:00|13340.8|13337.8|13339.4|13333.4|13348.7|13343.8|13334.5|13329.7|2849
1608732000000|2020-12-23 14:00:00|13339.3|13333.3|13328|13322|13342.2|13337.8|13315.1|13309.1|4007
1608735600000|2020-12-23 15:00:00|13327.9|13321.9|13324.3|13321.3|13331.7|13327.1|13319.2|13313.2|3762
1608739200000|2020-12-23 16:00:00|13324.2|13321.2|13323.5|13317.5|13325.5|13321.3|13318.5|13312.8|3147
1608742800000|2020-12-23 17:00:00|13323.4|13317.4|13326.4|13323.4|13330|13324.5|13321.6|13317|2621
1608746400000|2020-12-23 18:00:00|13328|13322|13328.1|13322.1|13331.8|13326.4|13323.3|13318.6|1737
1608750000000|2020-12-23 19:00:00|13328.2|13322.2|13328.7|13322.7|13332.8|13327.2|13325.8|13320.1|2010
1608753600000|2020-12-23 20:00:00|13328.6|13322.6|13314|13308|13330.3|13325.1|13313.2|13307.2|2016
1608757200000|2020-12-23 21:00:00|13313.8|13307.8|13315.9|13299.9|13323.5|13318.7|13300.3|13286.2|2835
1608760800000|2020-12-23 22:00:00|13315.7|13299.7|13320.7|13304.7|13332.5|13316.5|13306.3|13290.3|1981
1608764400000|2020-12-23 23:00:00|13321.1|13305.1|13321.3|13315.3|13327.2|13318.2|13315.2|13299.8|2453
1608768000000|2020-12-24 00:00:00|13321.4|13315.4|13311.3|13305.3|13322.6|13317.2|13309.9|13305.1|2449
1608771600000|2020-12-24 01:00:00|13311.4|13305.4|13311.9|13305.9|13319.9|13314.1|13307.4|13303.2|2852
1608775200000|2020-12-24 02:00:00|13311.8|13305.8|13298.4|13295.4|13313.9|13309.7|13297.7|13293.7|2113
1608778800000|2020-12-24 03:00:00|13298.5|13295.5|13291.7|13288.7|13301.9|13297.3|13291.5|13287.2|2116
1608782400000|2020-12-24 04:00:00|13291.8|13288.8|13301.3|13295.3|13302.4|13297.8|13290.7|13286.6|1777
1608786000000|2020-12-24 05:00:00|13300.8|13294.8|13300.4|13297.4|13304.2|13299.4|13298.1|13293.5|1521
1608789600000|2020-12-24 06:00:00|13300.2|13297.2|13293.6|13290.6|13302.8|13298.4|13292|13287.4|1996
1608793200000|2020-12-24 07:00:00|13293.7|13290.7|13291.8|13288.8|13298.5|13293.3|13290.1|13286.1|1569
1608796800000|2020-12-24 08:00:00|13293.2|13287.2|13286.4|13283.4|13293.7|13289.1|13284.6|13280.1|1782
1608800400000|2020-12-24 09:00:00|13286.3|13283.3|13292|13286|13293.8|13289.1|13285.6|13281|1759
1608804000000|2020-12-24 10:00:00|13292.1|13286.1|13281.9|13278.9|13295.9|13291.1|13281.5|13278.5|1347
1608807600000|2020-12-24 11:00:00|13282|13279|13281.6|13278.6|13286.3|13282|13280.7|13276.9|1208
1608811200000|2020-12-24 12:00:00|13281.7|13278.7|13288|13282|13289.5|13285.2|13281.2|13276.7|1326
1608814800000|2020-12-24 13:00:00|13287.9|13281.9|13286.9|13283.9|13290.7|13286.2|13282.9|13277.9|1820
1608818400000|2020-12-24 14:00:00|13287|13284|13291.2|13285.2|13297.7|13292.7|13286.9|13282.5|2286
1608822000000|2020-12-24 15:00:00|13291.1|13285.1|13292.7|13286.7|13296.3|13290.6|13285.7|13281.3|2276
1608825600000|2020-12-24 16:00:00|13292.6|13286.6|13290.8|13284.8|13293.1|13287.2|13287.3|13282.2|1516
1608829200000|2020-12-24 17:00:00|13290.9|13284.9|13291.9|13285.9|13292.5|13287.7|13288.3|13283.6|1684
1608832800000|2020-12-24 18:00:00|13292.1|13286.1|13291.9|13284.9|13295.5|13289.5|13291.7|13284.3|1373
1608836400000|2020-12-24 19:00:00|13292|13285|13297.6|13281.6|13301.2|13288.1|13291.3|13280.5|1301
1608840000000|2020-12-24 20:00:00|13295.3|13280.1|13299.9|13286.1|13301|13286.8|13291.3|13278.2|731
1608843600000|2020-12-24 21:00:00|13298.5|13282.9|13300.5|13284.5|13302.3|13287.4|13293.3|13277.6|789
1609102800000|2020-12-27 21:00:00|13304.9|13282.9|13303.8|13281.8|13305.4|13283.4|13299.3|13277.3|136
1609106400000|2020-12-27 22:00:00|13305.4|13283.4|13304.9|13283.9|13306.2|13285.4|13300.8|13280.5|1127
1609110000000|2020-12-27 23:00:00|13304.6|13283.6|13290.4|13284.4|13305.5|13296.1|13287.3|13281.2|2255
1609113600000|2020-12-28 00:00:00|13290.6|13284.6|13291.2|13285.2|13299.7|13293.7|13286.7|13280.7|3176
1609117200000|2020-12-28 01:00:00|13291|13285|13280.1|13277.1|13291|13286|13279|13274.7|2370
1609120800000|2020-12-28 02:00:00|13280|13277|13274.2|13271.2|13282.2|13277.7|13271.4|13268|2090
1609124400000|2020-12-28 03:00:00|13274.3|13271.3|13272.1|13269.1|13277.4|13272.9|13271.7|13267.1|1653
1609128000000|2020-12-28 04:00:00|13273.7|13267.7|13274.4|13271.4|13276.1|13271.6|13272.1|13267.7|1183
1609131600000|2020-12-28 05:00:00|13274.2|13271.2|13278.8|13272.8|13285.5|13280.1|13273.9|13269.5|1717
1609135200000|2020-12-28 06:00:00|13278.7|13272.7|13276|13273|13280.7|13276.1|13275.9|13271.4|2132
1609138800000|2020-12-28 07:00:00|13276.1|13273.1|13281.1|13275.1|13282.6|13278|13275.9|13271.1|1334
1609142400000|2020-12-28 08:00:00|13281.2|13275.2|13282.5|13276.5|13287.7|13283|13278.5|13274.1|1718
1609146000000|2020-12-28 09:00:00|13282.8|13276.8|13278.5|13275.5|13284.6|13279.3|13276.5|13272.2|1462
1609149600000|2020-12-28 10:00:00|13278.6|13275.6|13288.5|13285.5|13296.7|13290.7|13276.6|13272.5|1903
1609153200000|2020-12-28 11:00:00|13288.6|13285.6|13296.1|13293.1|13300|13294|13287.8|13283.8|1731
1609156800000|2020-12-28 12:00:00|13296.2|13293.2|13291.1|13288.1|13299.7|13295.4|13290.6|13286.6|1343
1609160400000|2020-12-28 13:00:00|13290.9|13287.9|13294.6|13291.6|13298.1|13293.6|13289.6|13285.3|2412
1609164000000|2020-12-28 14:00:00|13294.5|13291.5|13294.6|13291.6|13298.8|13294.5|13290.4|13286.1|2757
1609167600000|2020-12-28 15:00:00|13294.5|13291.5|13307.2|13301.2|13312.4|13307|13293.8|13289.1|2662
1609171200000|2020-12-28 16:00:00|13307.3|13301.3|13310|13307|13312.4|13308.1|13298.6|13294.6|1961
1609174800000|2020-12-28 17:00:00|13310.1|13307.1|13308|13302|13314.6|13309.5|13304.7|13299.8|2470
1609178400000|2020-12-28 18:00:00|13307.9|13301.9|13307.2|13301.2|13311.2|13306.1|13303.6|13298.8|1860
1609182000000|2020-12-28 19:00:00|13307.1|13301.1|13307.8|13301.8|13313.1|13308.3|13305.6|13301.1|1611
1609185600000|2020-12-28 20:00:00|13307.7|13301.7|13304.6|13298.6|13310.5|13305.3|13303.5|13297.9|1599
1609189200000|2020-12-28 21:00:00|13304.4|13298.4|13307.4|13291.4|13316.2|13310.2|13304.2|13290.3|1694
1609192800000|2020-12-28 22:00:00|13307.2|13291.2|13316|13300|13320.2|13304.2|13302.7|13289.4|1441
1609196400000|2020-12-28 23:00:00|13315.7|13299.7|13300.9|13294.9|13317.5|13309.7|13297.9|13291.9|2073
1609200000000|2020-12-29 00:00:00|13300.7|13294.7|13296.6|13293.6|13302.6|13296.6|13290.3|13285.5|3010
1609203600000|2020-12-29 01:00:00|13296.5|13293.5|13295|13292|13298.8|13293.8|13291.9|13287.3|2282
1609207200000|2020-12-29 02:00:00|13295.1|13292.1|13298.8|13292.8|13298.8|13293.2|13289.9|13285.6|2020
1609210800000|2020-12-29 03:00:00|13298.5|13292.5|13289|13286|13299|13294.6|13288.6|13284.2|1875
1609214400000|2020-12-29 04:00:00|13288.9|13285.9|13291.3|13288.3|13292.4|13288.5|13288|13284.1|1602
1609218000000|2020-12-29 05:00:00|13291.1|13288.1|13290.9|13287.9|13294.5|13290.5|13290|13286.2|2002
1609221600000|2020-12-29 06:00:00|13290.5|13287.5|13289.9|13286.9|13292.8|13288.3|13288.3|13285.3|2018
1609225200000|2020-12-29 07:00:00|13289.8|13286.8|13288|13285|13289.9|13286.9|13284.7|13281.7|1398
1609228800000|2020-12-29 08:00:00|13287.8|13284.8|13277.8|13274.8|13288.9|13285.3|13272.8|13268.9|1803
1609232400000|2020-12-29 09:00:00|13277.7|13274.7|13279.9|13276.9|13284.2|13279.6|13274.6|13270.1|1542
1609236000000|2020-12-29 10:00:00|13279.8|13276.8|13282.8|13276.8|13285.8|13279.9|13276.6|13272.4|1323
1609239600000|2020-12-29 11:00:00|13282.7|13276.7|13279.1|13273.1|13286.6|13280.7|13277|13272.5|1456
1609243200000|2020-12-29 12:00:00|13277.6|13274.6|13277|13274|13279.9|13275.3|13276.7|13272.5|1185
1609246800000|2020-12-29 13:00:00|13277.1|13274.1|13276.8|13270.8|13280.4|13275.4|13274.4|13269.6|1948
1609250400000|2020-12-29 14:00:00|13276.7|13270.7|13277.9|13271.9|13280.2|13274.5|13272.6|13268.7|2220
1609254000000|2020-12-29 15:00:00|13277.8|13271.8|13277|13271|13285.4|13280|13275|13269.9|3141
1609257600000|2020-12-29 16:00:00|13277.1|13271.1|13272.4|13269.4|13278|13273.6|13271.4|13267.1|2263
1609261200000|2020-12-29 17:00:00|13273.8|13267.8|13281.4|13275.4|13282.9|13278.2|13270.8|13266.3|3107
1609264800000|2020-12-29 18:00:00|13281.5|13275.5|13280.4|13274.4|13285.9|13280.4|13277.6|13272.6|2049
1609268400000|2020-12-29 19:00:00|13280.3|13274.3|13274.8|13271.8|13281.8|13277.3|13274.6|13269.7|2482
1609272000000|2020-12-29 20:00:00|13274.7|13271.7|13274.8|13268.8|13277.9|13271.9|13272.2|13267.3|2003
1609275600000|2020-12-29 21:00:00|13274.7|13268.7|13275.5|13269.5|13276.4|13270.7|13272.1|13267.6|1348
1609279200000|2020-12-29 22:00:00|13275.3|13269.3|13277.3|13266.7|13279.3|13269.7|13273.5|13264.1|1346
1609282800000|2020-12-29 23:00:00|13274.4|13267.5|13273.7|13270.7|13277.1|13271.2|13273.5|13265.7|1133
1609286400000|2020-12-30 00:00:00|13273.9|13270.9|13269|13266|13275.8|13271.1|13268.6|13264.2|2142
1609290000000|2020-12-30 01:00:00|13268.9|13265.9|13261.9|13258.9|13269.7|13266.2|13261.5|13258.5|2190
1609293600000|2020-12-30 02:00:00|13261.8|13258.8|13247.5|13244.5|13263|13260|13246.9|13242.6|2149
1609297200000|2020-12-30 03:00:00|13247.4|13244.4|13250.4|13244.4|13250.9|13246.7|13244.7|13240.3|1834
1609300800000|2020-12-30 04:00:00|13250.6|13244.6|13247|13244|13250.9|13246.7|13245.7|13241.1|1314
1609304400000|2020-12-30 05:00:00|13247.1|13244.1|13253|13247|13253.5|13249.2|13245.7|13241.8|2067
1609308000000|2020-12-30 06:00:00|13251.4|13248.4|13246.2|13243.2|13263.5|13258.3|13245.1|13240.7|2247
1609311600000|2020-12-30 07:00:00|13246.6|13243.6|13250.5|13244.5|13254|13248.5|13243.7|13240.1|1584
1609315200000|2020-12-30 08:00:00|13250.8|13244.8|13257.8|13254.8|13261.3|13257.8|13245.3|13242|2317
1609318800000|2020-12-30 09:00:00|13257.7|13254.7|13254.9|13251.9|13260|13257|13252.4|13248.8|1705
1609322400000|2020-12-30 10:00:00|13254.8|13251.8|13245.2|13242.2|13254.9|13251.9|13243.1|13240.1|1354
1609326000000|2020-12-30 11:00:00|13245.6|13242.6|13249.9|13243.9|13253.5|13250|13244.7|13240.9|1493
1609329600000|2020-12-30 12:00:00|13248.4|13245.4|13236.5|13233.5|13249|13246|13234.9|13231.9|1395
1609333200000|2020-12-30 13:00:00|13236.7|13233.7|13231.8|13228.8|13239.7|13236.7|13231.7|13227.5|2033
1609336800000|2020-12-30 14:00:00|13231.5|13228.5|13238.8|13232.8|13247.3|13243.1|13224.4|13220.8|3223
1609340400000|2020-12-30 15:00:00|13239|13233|13227.1|13224.1|13246.1|13241.5|13226.8|13221.8|2961
1609344000000|2020-12-30 16:00:00|13227.2|13224.2|13239.2|13236.2|13241.4|13237.7|13226.5|13222.9|2159
1609347600000|2020-12-30 17:00:00|13239.1|13236.1|13238.4|13235.4|13243|13238.6|13238|13233.4|2241
1609351200000|2020-12-30 18:00:00|13238.2|13235.2|13241.2|13238.2|13243.2|13239.1|13237.6|13233.1|1978
1609354800000|2020-12-30 19:00:00|13241.4|13238.4|13241.6|13235.6|13247.4|13242.6|13240.4|13235.6|1643
1609358400000|2020-12-30 20:00:00|13241.7|13235.7|13245.9|13239.9|13246.4|13240.4|13237.6|13233.2|1704
1609362000000|2020-12-30 21:00:00|13245.8|13239.8|13238.5|13222.5|13246|13240.3|13232.9|13221.1|1446
1609365600000|2020-12-30 22:00:00|13238.3|13222.3|13240.3|13224.3|13244.7|13228.7|13237.6|13221.6|1351
1609369200000|2020-12-30 23:00:00|13241|13225|13233.6|13227.1|13243.5|13229.3|13232|13224.1|2207
1609372800000|2020-12-31 00:00:00|13233.8|13227|13225.4|13219.4|13236.4|13230.4|13223.5|13218.7|1974
1609376400000|2020-12-31 01:00:00|13225.5|13219.5|13217.8|13214.8|13225.6|13221.1|13216.4|13213.4|2114
1609380000000|2020-12-31 02:00:00|13217.9|13214.9|13224.8|13221.8|13232.5|13228|13214.6|13211.6|2035
1609383600000|2020-12-31 03:00:00|13225|13222|13221.9|13218.9|13228.6|13224.1|13219.7|13216.7|1911
1609387200000|2020-12-31 04:00:00|13222|13219|13230|13227|13232.1|13229.1|13221.6|13217.9|1509
1609390800000|2020-12-31 05:00:00|13230.1|13227.1|13226.2|13223.2|13232.1|13227.7|13222.4|13217.9|1602
1609394400000|2020-12-31 06:00:00|13226.1|13223.1|13222.6|13219.6|13232.5|13227.9|13222.2|13218|2453
1609398000000|2020-12-31 07:00:00|13222.7|13219.7|13212.2|13209.2|13227.9|13222.7|13212.1|13209.1|1938
1609401600000|2020-12-31 08:00:00|13212.1|13209.1|13216.6|13213.6|13222.2|13217.8|13209.7|13205.5|2048
1609405200000|2020-12-31 09:00:00|13216.7|13213.7|13226.9|13220.9|13229.9|13225.3|13216.5|13212.5|1756
1609408800000|2020-12-31 10:00:00|13227|13221|13216.1|13213.1|13230|13225|13213.7|13208.2|1879
1609412400000|2020-12-31 11:00:00|13216.2|13213.2|13217.4|13211.4|13221.3|13215.7|13212.8|13208.6|1732
1609416000000|2020-12-31 12:00:00|13217.3|13211.3|13224.4|13218.4|13228.8|13222.8|13214.7|13210.6|1589
1609419600000|2020-12-31 13:00:00|13224.5|13218.5|13211.5|13205.5|13225.9|13220.7|13209.4|13204.9|2485
1609423200000|2020-12-31 14:00:00|13211.6|13205.6|13208.8|13205.8|13212.6|13207.2|13206.5|13202.5|1697
1609426800000|2020-12-31 15:00:00|13208.9|13205.9|13220.5|13214.5|13233.2|13228.8|13205.4|13202.4|3049
1609430400000|2020-12-31 16:00:00|13220.6|13214.6|13219.2|13213.2|13226.7|13221.9|13216.9|13211.8|2536
1609434000000|2020-12-31 17:00:00|13219.1|13213.1|13216.3|13210.3|13221.4|13216.3|13210.2|13204.5|2396
1609437600000|2020-12-31 18:00:00|13216.2|13210.2|13221.7|13215.7|13223.2|13217.8|13214.5|13209.5|1265
1609441200000|2020-12-31 19:00:00|13221|13218|13221.1|13218.1|13226.4|13222.5|13219.9|13215.3|1102
1609444800000|2020-12-31 20:00:00|13222.3|13216.3|13210.8|13203.7|13228.5|13223|13209.9|13203.5|1669
1609448400000|2020-12-31 21:00:00|13211.4|13203.5|13214.9|13208.9|13221.3|13215.1|13210.2|13203.5|1700
1609707600000|2021-01-03 21:00:00|13221.7|13204.5|13211.7|13204.7|13221.7|13206.1|13211|13204|142
1609711200000|2021-01-03 22:00:00|13221.7|13204.5|13232.7|13216.7|13238|13221.6|13211.1|13198.1|1497
1609714800000|2021-01-03 23:00:00|13232|13216|13210.1|13204.1|13232|13218.9|13208.5|13202.5|2137
1609718400000|2021-01-04 00:00:00|13210.5|13204.5|13205.6|13202.6|13212.6|13209.6|13204.7|13200.3|2299
1609722000000|2021-01-04 01:00:00|13205.8|13202.8|13197.2|13194.2|13209.7|13206.7|13195|13191.1|3807
1609725600000|2021-01-04 02:00:00|13197.4|13194.4|13181.5|13178.5|13199.6|13196.6|13181.5|13178.5|3762
1609729200000|2021-01-04 03:00:00|13181.7|13178.7|13175.4|13172.4|13182.8|13179.8|13175.3|13172.3|2573
1609732800000|2021-01-04 04:00:00|13175.5|13172.5|13177.2|13174.2|13183.4|13179.4|13175.3|13172.3|2040
1609736400000|2021-01-04 05:00:00|13177.1|13174.1|13176|13173|13184.1|13181.1|13173.8|13170.8|2672
1609740000000|2021-01-04 06:00:00|13175.9|13172.9|13174.3|13171.3|13182.1|13179.1|13173.5|13170.5|3693
1609743600000|2021-01-04 07:00:00|13174.4|13171.4|13173.1|13170.1|13177.7|13174.7|13170.5|13167.5|1795
1609747200000|2021-01-04 08:00:00|13173.2|13170.2|13166.8|13163.8|13177.8|13174.8|13166.6|13163.6|2353
1609750800000|2021-01-04 09:00:00|13166.7|13163.7|13170.8|13164.8|13172.3|13168|13163.6|13160.6|1959
1609754400000|2021-01-04 10:00:00|13170.9|13164.9|13164.4|13161.4|13171.2|13167.9|13163.8|13160.8|1401
1609758000000|2021-01-04 11:00:00|13164.5|13161.5|13170.8|13167.8|13172.4|13168|13163.6|13160.4|1503
1609761600000|2021-01-04 12:00:00|13170.7|13167.7|13174.3|13171.3|13178.3|13175.3|13170.7|13167.7|1754
1609765200000|2021-01-04 13:00:00|13174.4|13171.4|13179.5|13176.5|13181.8|13178.8|13173.3|13169.8|2969
1609768800000|2021-01-04 14:00:00|13179.2|13176.2|13184.2|13178.2|13186.4|13183.4|13174.3|13170.7|3988
1609772400000|2021-01-04 15:00:00|13183.9|13177.9|13192.4|13189.4|13200.5|13197.2|13180.9|13176.4|3859
1609776000000|2021-01-04 16:00:00|13192.3|13189.3|13214.6|13211.6|13215.1|13212.1|13191.2|13188.1|3760
1609779600000|2021-01-04 17:00:00|13214.5|13211.5|13209.1|13206.1|13219.1|13216.1|13208.5|13205.5|4643
1609783200000|2021-01-04 18:00:00|13209.3|13206.3|13201.5|13198.5|13210.3|13207.3|13200.7|13196.4|3163
1609786800000|2021-01-04 19:00:00|13201.6|13198.6|13200|13194|13210.7|13206.6|13199.9|13193.9|2585
1609790400000|2021-01-04 20:00:00|13199.7|13193.7|13207|13204|13212.5|13207.8|13199.7|13193.7|3862
1609794000000|2021-01-04 21:00:00|13206.9|13203.9|13208.2|13202.2|13212.1|13207.6|13206.9|13200.4|1457
1609797600000|2021-01-04 22:00:00|13208.3|13201.7|13204.2|13193.2|13213.8|13202.2|13197.2|13182|1588
1609801200000|2021-01-04 23:00:00|13202.2|13193.7|13206.4|13203.4|13210.9|13206|13202.2|13191.1|2253
1609804800000|2021-01-05 00:00:00|13206.3|13203.3|13197.1|13194.1|13209.8|13206.1|13191.6|13187.1|2843
1609808400000|2021-01-05 01:00:00|13197.2|13194.2|13197.1|13194.1|13200.2|13196.9|13190.1|13184.7|3224
1609812000000|2021-01-05 02:00:00|13197.2|13194.2|13184.2|13181.2|13198|13194.4|13183.5|13180.5|2739
1609815600000|2021-01-05 03:00:00|13184.1|13181.1|13188|13185|13194|13189.5|13173.4|13169.7|2950
1609819200000|2021-01-05 04:00:00|13188.1|13185.1|13199|13193|13202.2|13197.6|13187.6|13183.9|3123
1609822800000|2021-01-05 05:00:00|13199.1|13193.1|13186.4|13183.4|13199.4|13194.9|13185.6|13182.6|2784
1609826400000|2021-01-05 06:00:00|13186.5|13183.5|13183.8|13180.8|13196.2|13193.2|13183.5|13179.9|3226
1609830000000|2021-01-05 07:00:00|13183.9|13180.9|13198.5|13195.5|13200.8|13197|13183.7|13179.5|2064
1609833600000|2021-01-05 08:00:00|13198.4|13195.4|13191.3|13185.3|13198.5|13195.5|13183.2|13179.3|2603
1609837200000|2021-01-05 09:00:00|13191.4|13185.4|13192.8|13186.8|13193.2|13188|13182.7|13179.2|1897
1609840800000|2021-01-05 10:00:00|13192.7|13186.7|13186.6|13183.6|13192.9|13186.9|13182.9|13178.8|1523
1609844400000|2021-01-05 11:00:00|13186.5|13183.5|13188.1|13182.1|13190.6|13185.8|13181.7|13177.5|1822
1609848000000|2021-01-05 12:00:00|13188|13182|13189.8|13183.8|13198.2|13193.8|13185.8|13181.8|2098
1609851600000|2021-01-05 13:00:00|13188.3|13185.3|13198.2|13192.2|13198.4|13194|13186|13181.4|2799
1609855200000|2021-01-05 14:00:00|13196.7|13193.7|13191.2|13185.2|13201|13196.9|13186.7|13181.8|2484
1609858800000|2021-01-05 15:00:00|13191.4|13185.4|13187.1|13181.1|13197.5|13191.8|13182.2|13177.8|3771
1609862400000|2021-01-05 16:00:00|13187|13181|13180|13177|13191.1|13187|13179.5|13175.9|2705
1609866000000|2021-01-05 17:00:00|13179.9|13176.9|13175.7|13172.7|13180.8|13177|13175.1|13171.3|3218
1609869600000|2021-01-05 18:00:00|13175.6|13172.6|13178|13175|13180.4|13175.9|13175.1|13171.7|2129
1609873200000|2021-01-05 19:00:00|13177.8|13174.8|13174.1|13171.1|13179.6|13175.1|13173.9|13170.2|2015
1609876800000|2021-01-05 20:00:00|13173.9|13170.9|13179.6|13173.6|13180|13174|13173.9|13169.3|2496
1609880400000|2021-01-05 21:00:00|13179.5|13173.5|13178.5|13172.5|13187.4|13179.3|13177.3|13170.6|1614
1609884000000|2021-01-05 22:00:00|13178.2|13172.2|13179.3|13172.8|13185.6|13174.2|13176.2|13166.3|1592
1609887600000|2021-01-05 23:00:00|13179|13173|13178.7|13172.7|13183.7|13178.1|13173.6|13169.1|1962
1609891200000|2021-01-06 00:00:00|13178.9|13172.9|13170.1|13164.1|13181.4|13175.5|13167.7|13163.4|2972
1609894800000|2021-01-06 01:00:00|13170.2|13164.2|13185.7|13182.7|13192.4|13188.1|13167.4|13163.1|4875
1609898400000|2021-01-06 02:00:00|13185.6|13182.6|13198.8|13195.8|13201.1|13198.1|13182.8|13178.3|3868
1609902000000|2021-01-06 03:00:00|13198.9|13195.9|13196.2|13193.2|13200.1|13196.6|13188.5|13183.7|3630
1609905600000|2021-01-06 04:00:00|13196.3|13193.3|13183.8|13180.8|13196.4|13193.4|13180.5|13177.3|3411
1609909200000|2021-01-06 05:00:00|13183.7|13180.7|13181.8|13178.8|13184.5|13181|13176.8|13173.2|2505
1609912800000|2021-01-06 06:00:00|13181.9|13178.9|13174.8|13171.8|13183.4|13179.6|13173.7|13170.7|2951
1609916400000|2021-01-06 07:00:00|13174.4|13171.4|13167.7|13164.7|13177.6|13173.4|13167.4|13163.1|2845
1609920000000|2021-01-06 08:00:00|13167.8|13164.8|13175|13172|13180.4|13174.4|13166.9|13162.3|2732
1609923600000|2021-01-06 09:00:00|13174.9|13171.9|13167.8|13164.8|13178.7|13173.5|13167.4|13163|2238
1609927200000|2021-01-06 10:00:00|13167.9|13164.9|13162.7|13159.7|13169.5|13165.2|13162.3|13159.3|1758
1609930800000|2021-01-06 11:00:00|13162.6|13159.6|13166.1|13160.1|13167.9|13162.7|13160.8|13157.1|1973
1609934400000|2021-01-06 12:00:00|13166.2|13160.2|13174.2|13168.2|13177.8|13173.3|13158.6|13155.6|2215
1609938000000|2021-01-06 13:00:00|13172.5|13166.5|13189.2|13186.2|13191.9|13187.4|13167|13162.9|3322
1609941600000|2021-01-06 14:00:00|13189.5|13186.5|13184.7|13178.7|13200.8|13196.9|13183.7|13177.7|3814
1609945200000|2021-01-06 15:00:00|13184.8|13178.8|13206.3|13200.3|13207.7|13203.1|13179.9|13175.7|3733
1609948800000|2021-01-06 16:00:00|13206.4|13200.4|13199.7|13196.7|13214.7|13209.7|13196.8|13193.1|3578
1609952400000|2021-01-06 17:00:00|13199.5|13196.5|13190.7|13184.7|13203.4|13199.1|13188.1|13183.2|3752
1609956000000|2021-01-06 18:00:00|13190.6|13184.6|13187.6|13177.8|13191.4|13186.8|13181.2|13175.3|2883
1609959600000|2021-01-06 19:00:00|13187.5|13177.9|13193.3|13187.3|13201.9|13195.9|13182.5|13175.5|4863
1609963200000|2021-01-06 20:00:00|13193.4|13187.4|13181|13175|13194.7|13189.8|13178.7|13173.5|4637
1609966800000|2021-01-06 21:00:00|13181.1|13175.1|13181.4|13175.4|13184.8|13178.8|13179.9|13173.8|1750
1609970400000|2021-01-06 22:00:00|13181.2|13175.2|13189.5|13176.8|13193.4|13178.9|13180.5|13172.1|1305
1609974000000|2021-01-06 23:00:00|13188.1|13176.6|13177.8|13171.8|13193.6|13180.8|13175.9|13170.3|1777
1609977600000|2021-01-07 00:00:00|13177.7|13171.7|13176|13173|13179.3|13174.9|13171.6|13167.3|2198
1609981200000|2021-01-07 01:00:00|13175.9|13172.9|13182.2|13179.2|13184|13180|13175.6|13171.4|2504
1609984800000|2021-01-07 02:00:00|13182.1|13179.1|13194.2|13188.2|13201.7|13196.9|13181.5|13178.5|2834
1609988400000|2021-01-07 03:00:00|13194.1|13188.1|13187.5|13184.5|13197.2|13192|13187.4|13182.9|1646
1609992000000|2021-01-07 04:00:00|13187.3|13184.3|13184.9|13181.9|13189|13184.5|13182.4|13178.2|1570
1609995600000|2021-01-07 05:00:00|13185|13182|13189.8|13186.8|13192.4|13188.6|13184.9|13181.9|1644
1609999200000|2021-01-07 06:00:00|13189.7|13186.7|13186.3|13183.3|13195.2|13190.3|13185.8|13181.4|1931
1610002800000|2021-01-07 07:00:00|13186.4|13183.4|13190.8|13184.8|13193.8|13189.3|13184.5|13180.1|1923
1610006400000|2021-01-07 08:00:00|13190.9|13184.9|13193.5|13187.5|13202.7|13197.9|13183|13179.4|2962
1610010000000|2021-01-07 09:00:00|13194|13188|13227.2|13221.2|13234.5|13228.5|13194|13188|3303
1610013600000|2021-01-07 10:00:00|13227.3|13221.3|13262|13256|13262.1|13257.2|13222.9|13216.9|3552
1610017200000|2021-01-07 11:00:00|13262.1|13256.1|13252.4|13246.4|13262.7|13258|13247.3|13241.3|3074
1610020800000|2021-01-07 12:00:00|13252.5|13246.5|13248.5|13242.5|13261.5|13256.9|13239.2|13233.5|2401
1610024400000|2021-01-07 13:00:00|13247|13241|13243.8|13237.8|13251.2|13245.2|13239.7|13233.7|3619
1610028000000|2021-01-07 14:00:00|13244.2|13238.2|13254.8|13243.5|13257.8|13253.3|13237.3|13232.4|3895
1610031600000|2021-01-07 15:00:00|13254.9|13243.9|13257.6|13254.6|13268.9|13264.9|13247.6|13241.6|4340
1610035200000|2021-01-07 16:00:00|13257.5|13254.5|13262.4|13256.4|13263.3|13258.8|13247.4|13242.9|2839
1610038800000|2021-01-07 17:00:00|13262.6|13256.6|13264.2|13258.2|13274.9|13269.5|13256.7|13251.7|3180
1610042400000|2021-01-07 18:00:00|13263.7|13257.7|13251.2|13245.2|13264.8|13260.2|13249.6|13244.7|3697
1610046000000|2021-01-07 19:00:00|13251.1|13245.1|13256.2|13250.2|13261.2|13256.5|13250.1|13244.8|2549
1610049600000|2021-01-07 20:00:00|13256.4|13250.4|13257.1|13251.1|13263.6|13259.3|13253|13248.1|3342
1610053200000|2021-01-07 21:00:00|13257.3|13251.3|13249.9|13243.5|13257.6|13251.6|13248.4|13242.4|1963
1610056800000|2021-01-07 22:00:00|13250|13243.6|13249.8|13240|13253.5|13245.2|13246.8|13233.7|2049
1610060400000|2021-01-07 23:00:00|13249.2|13240.1|13246.5|13240.5|13250.6|13244.6|13243.8|13238.6|1471
1610064000000|2021-01-08 00:00:00|13246.7|13240.7|13258.8|13252.8|13261.5|13257|13242.8|13238.3|2468
1610067600000|2021-01-08 01:00:00|13258.9|13252.9|13268.6|13262.6|13290.5|13284.5|13256.5|13251.4|3445
1610071200000|2021-01-08 02:00:00|13268.5|13262.5|13255.5|13249.5|13273.9|13269.1|13247.9|13242.7|2962
1610074800000|2021-01-08 03:00:00|13255.6|13249.6|13257.9|13251.9|13259.8|13255.3|13251.1|13246|2130
1610078400000|2021-01-08 04:00:00|13258|13252|13256.7|13250.7|13261.7|13257.2|13254.8|13250.4|1465
1610082000000|2021-01-08 05:00:00|13256.8|13250.8|13261.9|13255.9|13262.4|13256.4|13244.7|13240|2302
1610085600000|2021-01-08 06:00:00|13262.4|13256.4|13259.3|13253.3|13263.5|13257.6|13247.9|13242.4|2648
1610089200000|2021-01-08 07:00:00|13259.4|13253.4|13260.4|13254.4|13263.9|13259.2|13243.7|13239.4|2890
1610092800000|2021-01-08 08:00:00|13260.5|13254.5|13263.5|13257.5|13274.3|13269.5|13256.9|13250.9|3297
1610096400000|2021-01-08 09:00:00|13263.3|13257.3|13248.7|13242.7|13266|13261.2|13248.3|13242.3|2818
1610100000000|2021-01-08 10:00:00|13248.9|13242.9|13251.7|13245.7|13254.1|13249.2|13244.9|13240.1|2052
1610103600000|2021-01-08 11:00:00|13251.8|13245.8|13245.9|13239.9|13253|13248.5|13243.6|13239|1668
1610107200000|2021-01-08 12:00:00|13245.8|13239.8|13246.1|13240.1|13248.8|13244.4|13238.9|13233.9|1990
1610110800000|2021-01-08 13:00:00|13246.3|13240.3|13222|13216|13254.5|13249.3|13221.2|13215.2|4614
1610114400000|2021-01-08 14:00:00|13222.2|13216.2|13238.9|13232.9|13246|13240|13217.3|13211.7|4629
1610118000000|2021-01-08 15:00:00|13238.8|13232.8|13227.7|13221.7|13261.6|13257.1|13227.6|13221.6|4315
1610121600000|2021-01-08 16:00:00|13227.8|13221.8|13240|13234|13253.3|13247.3|13226.1|13220.1|4497
1610125200000|2021-01-08 17:00:00|13240.1|13234.1|13258.7|13252.7|13264.3|13259.6|13238.4|13233.3|3382
1610128800000|2021-01-08 18:00:00|13258.8|13252.8|13282.1|13276.1|13284.6|13278.6|13257.2|13252.5|4673
1610132400000|2021-01-08 19:00:00|13281.9|13275.9|13264.8|13258.8|13281.9|13275.9|13261.2|13255.2|4116
1610136000000|2021-01-08 20:00:00|13264.7|13258.7|13255.4|13249.4|13266.6|13260.6|13252.6|13246.9|3258
1610139600000|2021-01-08 21:00:00|13255.3|13249.3|13261|13246.3|13265.7|13257.2|13247.6|13231.6|2105
1610312400000|2021-01-10 21:00:00|13274.4|13252.4|13271|13249|13274.4|13252.4|13270.8|13248.8|74
1610316000000|2021-01-10 22:00:00|13275|13253|13271.3|13255.3|13283.3|13267.3|13252.9|13236.9|788
1610319600000|2021-01-10 23:00:00|13270.6|13254.6|13291.3|13285.3|13292.4|13286.4|13257.1|13251.1|2025
1610323200000|2021-01-11 00:00:00|13291.6|13285.6|13286.7|13283.7|13291.9|13287.1|13280.7|13274.7|2615
1610326800000|2021-01-11 01:00:00|13286.6|13283.6|13304.3|13298.3|13310.8|13305.9|13283|13278.3|3302
1610330400000|2021-01-11 02:00:00|13304.4|13298.4|13305.4|13302.4|13319.7|13315.1|13304.2|13298.4|2776
1610334000000|2021-01-11 03:00:00|13305.3|13302.3|13309.4|13303.4|13316.7|13311.4|13302.7|13298.8|2465
1610337600000|2021-01-11 04:00:00|13309.3|13303.3|13316.4|13313.4|13326.4|13321.4|13307.3|13302.6|2427
1610341200000|2021-01-11 05:00:00|13316.3|13313.3|13311.3|13305.3|13320.4|13316|13309.7|13305.2|2478
1610344800000|2021-01-11 06:00:00|13311.4|13305.4|13295.8|13289.8|13315.3|13310.8|13295.2|13289.6|3006
1610348400000|2021-01-11 07:00:00|13295.9|13289.9|13313.2|13307.2|13315.4|13310.8|13290.5|13285.6|3106
1610352000000|2021-01-11 08:00:00|13313.1|13307.1|13295.8|13289.8|13313.2|13307.9|13292.8|13287.5|2913
1610355600000|2021-01-11 09:00:00|13295.9|13289.9|13302|13296|13303.6|13298.3|13288.2|13282.2|2502
1610359200000|2021-01-11 10:00:00|13301.9|13295.9|13299|13293|13308|13303.4|13294.2|13289.6|2232
1610362800000|2021-01-11 11:00:00|13299.1|13293.1|13301.6|13295.6|13305.3|13299.3|13294.4|13289.5|1835
1610366400000|2021-01-11 12:00:00|13301.7|13295.7|13302.2|13296.2|13308.2|13303.6|13295.4|13290.9|1833
1610370000000|2021-01-11 13:00:00|13301.7|13295.7|13321.8|13315.8|13323.7|13319.3|13300|13295|3219
1610373600000|2021-01-11 14:00:00|13321.6|13315.6|13324.2|13318.2|13328.1|13322.2|13309.9|13304.4|4372
1610377200000|2021-01-11 15:00:00|13324.3|13318.3|13310.1|13304.1|13327.9|13322.9|13306.2|13301.6|3865
1610380800000|2021-01-11 16:00:00|13310|13304|13297.4|13291.4|13314.9|13309.2|13295.4|13290.6|2985
1610384400000|2021-01-11 17:00:00|13297.3|13291.3|13300.3|13294.3|13300.6|13295.5|13293.5|13288.5|2943
1610388000000|2021-01-11 18:00:00|13300.4|13294.4|13298.1|13292.1|13306.4|13301.5|13296.2|13291.7|2170
1610391600000|2021-01-11 19:00:00|13298.2|13292.2|13304.7|13298.7|13305.1|13300.4|13291.3|13287|2011
1610395200000|2021-01-11 20:00:00|13304.8|13298.8|13310|13304|13312|13306|13301.6|13296.9|2498
1610398800000|2021-01-11 21:00:00|13309.9|13303.9|13312.3|13306.1|13318.1|13312.1|13304.2|13298.2|2186
1610402400000|2021-01-11 22:00:00|13319.9|13303.9|13311.4|13295.4|13320|13304|13301.7|13285.7|1543
1610406000000|2021-01-11 23:00:00|13310.2|13294.2|13305.7|13299.7|13313.8|13306.7|13301.4|13292.7|1857
1610409600000|2021-01-12 00:00:00|13305.6|13299.6|13306.4|13300.4|13315|13309.5|13298.6|13292.6|2809
1610413200000|2021-01-12 01:00:00|13306.3|13300.3|13308.8|13302.8|13320.9|13315.5|13300.6|13295.6|3298
1610416800000|2021-01-12 02:00:00|13308.7|13302.7|13312.8|13306.8|13318.9|13314.3|13306.1|13301.3|2665
1610420400000|2021-01-12 03:00:00|13312.9|13306.9|13313.9|13307.9|13313.9|13309.6|13306.5|13302.3|2057
1610424000000|2021-01-12 04:00:00|13313.8|13307.8|13317.1|13311.1|13324.3|13319.3|13310.2|13305.7|2198
1610427600000|2021-01-12 05:00:00|13315.6|13312.6|13302.8|13299.8|13318.4|13314.1|13302|13297.6|2340
1610431200000|2021-01-12 06:00:00|13302.7|13299.7|13290.4|13287.4|13303.1|13300.1|13290|13285.7|2671
1610434800000|2021-01-12 07:00:00|13290.3|13287.3|13293.3|13290.3|13299.5|13295.1|13283.2|13278.5|2638
1610438400000|2021-01-12 08:00:00|13293.4|13290.4|13301.4|13295.4|13305.9|13301.3|13293|13288.6|2556
1610442000000|2021-01-12 09:00:00|13301.3|13295.3|13282.4|13276.4|13304.9|13300.3|13276|13271.5|2866
1610445600000|2021-01-12 10:00:00|13282.3|13276.3|13290.3|13284.3|13290.9|13286.2|13277.8|13273.4|2329
1610449200000|2021-01-12 11:00:00|13290.2|13284.2|13289.5|13283.5|13293.9|13288.6|13279.8|13275|2120
1610452800000|2021-01-12 12:00:00|13289.4|13283.4|13281.2|13275.2|13290.3|13285.7|13275.6|13270.3|2453
1610456400000|2021-01-12 13:00:00|13281.4|13275.4|13292.1|13286.1|13297|13292.4|13275.5|13270.8|3791
1610460000000|2021-01-12 14:00:00|13292|13286|13288.7|13282.7|13297.4|13292.4|13282|13276|4241
1610463600000|2021-01-12 15:00:00|13288.9|13282.9|13281.4|13275.4|13291.6|13286|13276.2|13271.8|3498
1610467200000|2021-01-12 16:00:00|13281.5|13275.5|13273.4|13267.4|13282.7|13277.5|13272.1|13267.1|2975
1610470800000|2021-01-12 17:00:00|13273.5|13267.5|13268.2|13262.2|13283.2|13278|13264.7|13260|3360
1610474400000|2021-01-12 18:00:00|13268.1|13262.1|13255|13249|13269.8|13265.3|13252.8|13248.1|3117
1610478000000|2021-01-12 19:00:00|13254.9|13248.9|13241|13235|13255.4|13250.4|13236.1|13230.2|3631
1610481600000|2021-01-12 20:00:00|13240.9|13234.9|13238.2|13232.2|13244.4|13239.3|13237.1|13231.1|2377
1610485200000|2021-01-12 21:00:00|13238.3|13232.3|13235.1|13229.1|13238.5|13232.3|13232.8|13225.5|1635
1610488800000|2021-01-12 22:00:00|13234.9|13228.9|13237.8|13224.5|13248.5|13232.5|13233.9|13221.5|1461
1610492400000|2021-01-12 23:00:00|13236.3|13225.3|13233.9|13227.9|13239.1|13233.1|13228.9|13222.2|1364
1610496000000|2021-01-13 00:00:00|13233.7|13227.7|13231.8|13225.8|13234.6|13230|13226.8|13222.3|2093
1610499600000|2021-01-13 01:00:00|13231.9|13225.9|13223.9|13217.9|13241|13236.4|13221.7|13217.3|2639
1610503200000|2021-01-13 02:00:00|13223.7|13217.7|13234.5|13228.5|13236.5|13231.8|13220.9|13216.4|1872
1610506800000|2021-01-13 03:00:00|13234.4|13228.4|13234|13228|13234.8|13230.5|13227.2|13223.7|1736
1610510400000|2021-01-13 04:00:00|13234.1|13228.1|13239.5|13233.5|13239.5|13235.1|13231.2|13227.3|1620
1610514000000|2021-01-13 05:00:00|13239.6|13233.6|13230.9|13227.9|13243.4|13238.7|13230.8|13226.4|2046
1610517600000|2021-01-13 06:00:00|13231|13228|13229.3|13226.3|13233.8|13229.3|13227.8|13223.6|1852
1610521200000|2021-01-13 07:00:00|13229.2|13226.2|13237.1|13231.1|13237.6|13232.6|13218.7|13214.7|2017
1610524800000|2021-01-13 08:00:00|13237.2|13231.2|13249.4|13243.4|13251.9|13247.4|13232|13227.3|2991
1610528400000|2021-01-13 09:00:00|13249.5|13243.5|13250.8|13244.8|13254.9|13249.9|13244.9|13240.2|2554
1610532000000|2021-01-13 10:00:00|13250.9|13244.9|13258.5|13252.5|13264.7|13258.7|13249.1|13244.4|2055
1610535600000|2021-01-13 11:00:00|13258.4|13252.4|13266.4|13260.4|13267.6|13263.1|13256.7|13252|1721
1610539200000|2021-01-13 12:00:00|13266.3|13260.3|13261.6|13255.6|13266.7|13262.1|13257.3|13251.8|2256
1610542800000|2021-01-13 13:00:00|13261.7|13255.7|13261.7|13255.7|13269.7|13264.4|13251.5|13246.6|3698
1610546400000|2021-01-13 14:00:00|13261.5|13255.5|13260.5|13257.5|13273.6|13267.6|13253.6|13248.8|4181
1610550000000|2021-01-13 15:00:00|13262.1|13256.1|13266.3|13260.3|13269.7|13265.2|13249|13243.9|4246
1610553600000|2021-01-13 16:00:00|13266.2|13260.2|13267.3|13261.3|13273.5|13269.1|13264.2|13259.1|2567
1610557200000|2021-01-13 17:00:00|13265.9|13262.9|13263.3|13257.3|13277.6|13271.6|13260.3|13255.5|2837
1610560800000|2021-01-13 18:00:00|13263.1|13257.1|13263.1|13257.1|13263.5|13258.4|13252.5|13247.5|2827
1610564400000|2021-01-13 19:00:00|13263.2|13257.2|13268.5|13262.5|13269.5|13264.9|13259|13254.5|2318
1610568000000|2021-01-13 20:00:00|13268.4|13262.4|13273.2|13267.2|13275.5|13269.5|13264.5|13259.8|2092
1610571600000|2021-01-13 21:00:00|13273.3|13267.3|13275.5|13264.7|13279.4|13270.8|13271.1|13261.2|2847
1610575200000|2021-01-13 22:00:00|13275.7|13264.2|13268.6|13252.6|13277.5|13264.4|13260.3|13244.3|1570
1610578800000|2021-01-13 23:00:00|13268.1|13252.1|13259.7|13253.7|13272.8|13264.8|13258.1|13248.7|1541
1610582400000|2021-01-14 00:00:00|13259.6|13253.6|13262.9|13256.9|13265|13260.9|13252.8|13248.2|1933
1610586000000|2021-01-14 01:00:00|13263.4|13257.4|13253.4|13250.4|13264|13258.7|13252.7|13248.2|2334
1610589600000|2021-01-14 02:00:00|13253.3|13250.3|13270.4|13267.4|13283.5|13277.5|13253.3|13249.6|3036
1610593200000|2021-01-14 03:00:00|13270.5|13267.5|13276.1|13270.1|13280.8|13275.3|13266.7|13262.1|2305
1610596800000|2021-01-14 04:00:00|13276.2|13270.2|13272.7|13266.7|13279.7|13275.3|13272|13266.3|1618
1610600400000|2021-01-14 05:00:00|13272.6|13266.6|13271.6|13265.6|13278.4|13274|13267.4|13262.9|2421
1610604000000|2021-01-14 06:00:00|13271.8|13265.8|13270|13267|13273.9|13269.2|13265.7|13261.1|2203
1610607600000|2021-01-14 07:00:00|13270.1|13267.1|13274.5|13268.5|13282.5|13277.5|13270.1|13265.9|2481
1610611200000|2021-01-14 08:00:00|13274.4|13268.4|13265.2|13259.2|13275.8|13271.1|13260.9|13255.8|2893
1610614800000|2021-01-14 09:00:00|13265.1|13259.1|13253.4|13247.4|13270.1|13265|13251|13246.3|2501
1610618400000|2021-01-14 10:00:00|13253.3|13247.3|13255.7|13249.7|13262.3|13257.5|13251.3|13246.8|1792
1610622000000|2021-01-14 11:00:00|13255.6|13249.6|13260.5|13254.5|13265.8|13259.9|13255.4|13249.6|1466
1610625600000|2021-01-14 12:00:00|13260.4|13254.4|13276.8|13270.8|13277.8|13271.8|13258.9|13253.8|1730
1610629200000|2021-01-14 13:00:00|13276.6|13270.6|13278.4|13275.4|13287.5|13278.8|13272.2|13267.7|4483
1610632800000|2021-01-14 14:00:00|13278.3|13275.3|13283|13277|13286.2|13280.2|13274.8|13270.1|4371
1610636400000|2021-01-14 15:00:00|13282.9|13276.9|13259.7|13253.7|13286.6|13281|13256.8|13250.9|4001
1610640000000|2021-01-14 16:00:00|13259.6|13253.6|13243|13240|13260.6|13255.7|13242.8|13238.3|2910
1610643600000|2021-01-14 17:00:00|13243.1|13240.1|13240.3|13234.3|13247.5|13242.7|13234.6|13230.2|2851
1610647200000|2021-01-14 18:00:00|13240.2|13234.2|13252.3|13246.3|13253.3|13247.3|13237.9|13232.9|4624
1610650800000|2021-01-14 19:00:00|13252.2|13246.2|13245.7|13239.7|13254.2|13249.5|13244.1|13238.4|2661
1610654400000|2021-01-14 20:00:00|13245.8|13239.8|13239.1|13233.1|13247|13241|13236.9|13230.9|3214
1610658000000|2021-01-14 21:00:00|13238.9|13232.9|13257.4|13241.4|13258.1|13245.6|13238.4|13232.4|2573
1610661600000|2021-01-14 22:00:00|13256.2|13240.6|13248.7|13235|13256.2|13243.8|13242.8|13229.6|1272
1610665200000|2021-01-14 23:00:00|13248.4|13235.5|13246|13240|13248.4|13242|13243.3|13235.2|1671
1610668800000|2021-01-15 00:00:00|13246.2|13240.2|13250.2|13244.2|13250.6|13246.2|13240|13235.4|2217
1610672400000|2021-01-15 01:00:00|13250.1|13244.1|13259.2|13253.2|13260.5|13256|13247.8|13243.3|2134
1610676000000|2021-01-15 02:00:00|13259.3|13253.3|13255.8|13252.8|13266.5|13262.3|13255.5|13251|1526
1610679600000|2021-01-15 03:00:00|13255.9|13252.9|13259.3|13253.3|13259.5|13255|13250.4|13246|1684
1610683200000|2021-01-15 04:00:00|13259.4|13253.4|13257.9|13254.9|13264.2|13259.8|13254.8|13250.2|1490
1610686800000|2021-01-15 05:00:00|13258|13255|13266.4|13263.4|13270.3|13266.1|13257.9|13254.9|2171
1610690400000|2021-01-15 06:00:00|13266.6|13263.6|13265.8|13262.8|13270.1|13266.5|13258.5|13254|2589
1610694000000|2021-01-15 07:00:00|13266|13263|13266.7|13260.7|13268.5|13263.6|13256.9|13252.6|1975
1610697600000|2021-01-15 08:00:00|13266.6|13260.6|13280.3|13277.3|13285.2|13280.7|13259.1|13254.3|2870
1610701200000|2021-01-15 09:00:00|13281.9|13275.9|13279.9|13273.9|13282.4|13278|13273.7|13269.6|1968
1610704800000|2021-01-15 10:00:00|13278.3|13275.3|13275.8|13269.8|13281.5|13277|13271.2|13266.5|2016
1610708400000|2021-01-15 11:00:00|13275.9|13269.9|13285.6|13279.6|13286.5|13281.9|13274.8|13269.8|2002
1610712000000|2021-01-15 12:00:00|13285.5|13279.5|13289.3|13283.3|13291.7|13286.4|13283|13278.4|2240
1610715600000|2021-01-15 13:00:00|13289.6|13283.6|13298.1|13292.1|13298.5|13294|13281.6|13276.3|3466
1610719200000|2021-01-15 14:00:00|13298|13292|13301.2|13295.2|13306.1|13300.1|13289.4|13284.9|4196
1610722800000|2021-01-15 15:00:00|13301.1|13295.1|13304.9|13298.9|13314.5|13309.6|13297.1|13291.9|4647
1610726400000|2021-01-15 16:00:00|13304.7|13298.7|13291.4|13285.4|13307.4|13303.1|13285.4|13280.6|3373
1610730000000|2021-01-15 17:00:00|13291.3|13285.3|13297.9|13291.9|13301.9|13297.6|13287.7|13282.7|3269
1610733600000|2021-01-15 18:00:00|13298|13292|13305.8|13302.8|13308.1|13303.6|13296.2|13291.7|2712
1610737200000|2021-01-15 19:00:00|13307.4|13301.4|13305.6|13302.6|13307.6|13303.1|13299.1|13294.5|2476
1610740800000|2021-01-15 20:00:00|13307.1|13301.1|13305|13299|13312.7|13308.2|13304|13298.9|2253
1610744400000|2021-01-15 21:00:00|13304.9|13298.9|13313.9|13297.9|13318.2|13311.2|13301.9|13285.9|2031
1610917200000|2021-01-17 21:00:00|13307.3|13285.3|13305.1|13288.4|13311.1|13296.5|13303.5|13284.9|181
1610920800000|2021-01-17 22:00:00|13309.5|13287.5|13306.8|13290.8|13313.1|13297|13286.7|13264.7|918
1610924400000|2021-01-17 23:00:00|13306.7|13290.7|13320.1|13314.1|13320.8|13314.8|13299.3|13289|1635
1610928000000|2021-01-18 00:00:00|13319.9|13313.9|13312.6|13306.6|13320.9|13315.9|13305.9|13299.9|2499
1610931600000|2021-01-18 01:00:00|13312.5|13306.5|13309.2|13303.2|13317.5|13313.9|13305.2|13300.6|2862
1610935200000|2021-01-18 02:00:00|13309.1|13303.1|13304|13301|13314.1|13309.5|13302.9|13299|2351
1610938800000|2021-01-18 03:00:00|13304.1|13301.1|13315.2|13309.2|13319.9|13316.2|13304|13300.3|2151
1610942400000|2021-01-18 04:00:00|13315.3|13309.3|13328.8|13325.8|13332|13327.4|13314.2|13309.2|2233
1610946000000|2021-01-18 05:00:00|13328.9|13325.9|13322.2|13319.2|13334.5|13330|13320.2|13316.2|2340
1610949600000|2021-01-18 06:00:00|13322.3|13319.3|13315.5|13312.5|13327.1|13322.8|13314.2|13310.6|2177
1610953200000|2021-01-18 07:00:00|13316|13313|13326.4|13323.4|13328.2|13323.7|13313.7|13310.7|2262
1610956800000|2021-01-18 08:00:00|13326.8|13323.8|13335.5|13329.5|13337.6|13331.6|13322.7|13317.7|3533
1610960400000|2021-01-18 09:00:00|13335.6|13329.6|13332.6|13326.6|13339.5|13334.9|13328.7|13324.8|3160
1610964000000|2021-01-18 10:00:00|13332.2|13326.2|13330.9|13324.9|13334.1|13329.5|13327.6|13322.8|2327
1610967600000|2021-01-18 11:00:00|13329.4|13326.4|13332|13326|13334.9|13330.3|13321.1|13316.7|2265
1610971200000|2021-01-18 12:00:00|13330.3|13327.3|13331.4|13328.4|13334.7|13330.9|13329.2|13325.2|1602
1610974800000|2021-01-18 13:00:00|13331.2|13328.2|13316.9|13313.9|13332.7|13328.6|13316.3|13311.9|2196
1610978400000|2021-01-18 14:00:00|13318.7|13312.7|13313.2|13307.2|13321.6|13316.4|13310.7|13306.2|2842
1610982000000|2021-01-18 15:00:00|13312.8|13306.8|13309.1|13306.1|13318.7|13313.4|13308.4|13303.5|2528
1610985600000|2021-01-18 16:00:00|13309.4|13306.4|13310|13307|13316|13311.2|13308.4|13303.4|1241
1610989200000|2021-01-18 17:00:00|13311.5|13305.5|13313.9|13307.9|13316.3|13311.4|13308.5|13303.9|1079
1610992800000|2021-01-18 18:00:00|13313.7|13307.7|13310.3|13304.3|13313.9|13307.9|13307.6|13303.5|816
1610996400000|2021-01-18 19:00:00|13310.1|13304.1|13309.6|13303.6|13310.6|13304.6|13306.6|13302.4|1012
1611000000000|2021-01-18 20:00:00|13309.5|13303.5|13309.6|13303.6|13310.8|13304.8|13308.8|13302.8|857
1611003600000|2021-01-18 21:00:00|13309.3|13303.3|13318.2|13302.2|13319.6|13304.6|13308.1|13296.8|2321
1611007200000|2021-01-18 22:00:00|13317.5|13301.5|13318.1|13304.8|13322.6|13307.4|13313.9|13297.9|1538
1611010800000|2021-01-18 23:00:00|13316.7|13305.7|13309.9|13303.9|13318.9|13306.1|13306.8|13300.8|1556
1611014400000|2021-01-19 00:00:00|13310|13304|13298.9|13292.9|13310|13305.1|13293|13287.6|2479
1611018000000|2021-01-19 01:00:00|13299|13293|13294.4|13291.4|13299|13294.5|13285.2|13280.6|2906
1611021600000|2021-01-19 02:00:00|13294.3|13291.3|13290.6|13287.6|13297.6|13293.2|13288.9|13285.6|2079
1611025200000|2021-01-19 03:00:00|13290.7|13287.7|13295|13292|13298.3|13294.1|13290.1|13285.6|2169
1611028800000|2021-01-19 04:00:00|13295.1|13292.1|13290.5|13287.5|13300.1|13295|13290.2|13285.8|1833
1611032400000|2021-01-19 05:00:00|13290.4|13287.4|13300.8|13297.8|13308.6|13304.1|13289.7|13286.4|2203
1611036000000|2021-01-19 06:00:00|13300.7|13297.7|13305.3|13302.3|13308.8|13304.3|13296.5|13293.3|2198
1611039600000|2021-01-19 07:00:00|13305.4|13302.4|13302.3|13299.3|13320.6|13317.2|13298.3|13294.4|2388
1611043200000|2021-01-19 08:00:00|13302.4|13299.4|13306.2|13300.2|13307.2|13301.2|13295.2|13291.2|2481
1611046800000|2021-01-19 09:00:00|13306.1|13300.1|13297.7|13291.7|13306.8|13302.5|13290.3|13285.8|2362
1611050400000|2021-01-19 10:00:00|13297.6|13291.6|13288.5|13285.5|13297.7|13292.7|13283.1|13278.5|2780
1611054000000|2021-01-19 11:00:00|13288.4|13285.4|13288.2|13285.2|13289.8|13285.4|13280|13275.5|2178
1611057600000|2021-01-19 12:00:00|13288.1|13285.1|13290|13284|13293.8|13289.5|13282.8|13279.2|2317
1611061200000|2021-01-19 13:00:00|13288.4|13285.4|13284.1|13281.1|13291.2|13287.7|13279.8|13275.6|3357
1611064800000|2021-01-19 14:00:00|13284|13281|13292.2|13289.2|13296|13291.4|13279.1|13275.1|3987
1611068400000|2021-01-19 15:00:00|13293.6|13287.6|13289.4|13283.4|13297.1|13292.6|13283.9|13279.6|3840
1611072000000|2021-01-19 16:00:00|13289.5|13283.5|13290.4|13287.4|13297.9|13293.7|13286.3|13281.9|3133
1611075600000|2021-01-19 17:00:00|13290.5|13287.5|13294.5|13291.5|13302.5|13297.9|13290.4|13286|2491
1611079200000|2021-01-19 18:00:00|13294.7|13291.7|13296.3|13293.3|13299.5|13295.1|13293.5|13289.1|2209
1611082800000|2021-01-19 19:00:00|13296.2|13293.2|13294|13291|13300.8|13296.3|13293.1|13289.4|1985
1611086400000|2021-01-19 20:00:00|13295.6|13289.6|13295.9|13289.9|13298.2|13293.6|13293.4|13288.5|2047
1611090000000|2021-01-19 21:00:00|13295.7|13289.7|13298|13283.4|13304.9|13291.8|13292.2|13282|1547
1611093600000|2021-01-19 22:00:00|13298.7|13282.7|13295.4|13279.4|13302.1|13286.1|13292.6|13277.6|1401
1611097200000|2021-01-19 23:00:00|13294.2|13280.6|13281.6|13275.6|13295.4|13288.9|13281|13275.6|1550
1611100800000|2021-01-20 00:00:00|13280.1|13277.1|13280.2|13274.2|13291|13285|13274.2|13269.9|2615
1611104400000|2021-01-20 01:00:00|13278.6|13275.6|13275.7|13272.7|13283.8|13279.3|13268.1|13263.6|2566
1611108000000|2021-01-20 02:00:00|13275.5|13272.5|13261.7|13258.7|13277|13272.6|13258.9|13254.4|2459
1611111600000|2021-01-20 03:00:00|13261.8|13258.8|13262.3|13259.3|13265.9|13262.4|13259.8|13255.4|1956
1611115200000|2021-01-20 04:00:00|13262.4|13259.4|13259.9|13256.9|13266.8|13262.8|13257.2|13253.8|1419
1611118800000|2021-01-20 05:00:00|13259.8|13256.8|13257.6|13254.6|13264.9|13260.8|13256|13252.2|1753
1611122400000|2021-01-20 06:00:00|13257.5|13254.5|13253.5|13250.5|13262.6|13258.5|13253|13249.2|2000
1611126000000|2021-01-20 07:00:00|13253.6|13250.6|13252.2|13249.2|13258.5|13254.7|13250.8|13246.7|1614
1611129600000|2021-01-20 08:00:00|13252.4|13249.4|13264.3|13261.3|13268.1|13264.5|13250.1|13245.7|2417
1611133200000|2021-01-20 09:00:00|13264.4|13261.4|13261.3|13255.3|13271.2|13266.8|13260.1|13255.3|2788
1611136800000|2021-01-20 10:00:00|13261.2|13255.2|13258.6|13255.6|13268.3|13264|13256.9|13253.3|2329
1611140400000|2021-01-20 11:00:00|13258.5|13255.5|13265|13259|13265.1|13261.7|13256.7|13253.7|1939
1611144000000|2021-01-20 12:00:00|13265.1|13259.1|13267.3|13264.3|13271.3|13267.3|13262.4|13258.2|1971
1611147600000|2021-01-20 13:00:00|13267.4|13264.4|13262.2|13259.2|13272.1|13267.7|13261.5|13257.7|2800
1611151200000|2021-01-20 14:00:00|13262.1|13259.1|13268.4|13262.4|13270.1|13265.7|13255.8|13251.4|4191
1611154800000|2021-01-20 15:00:00|13268.5|13262.5|13254.5|13251.5|13268.5|13262.5|13247.1|13242.5|4687
1611158400000|2021-01-20 16:00:00|13254.4|13251.4|13256.9|13250.9|13262.3|13257.9|13251.9|13247.6|2568
1611162000000|2021-01-20 17:00:00|13256.7|13250.7|13258.6|13255.6|13261.8|13257.3|13253.4|13249|2896
1611165600000|2021-01-20 18:00:00|13258.7|13255.7|13255.2|13252.2|13261.1|13256.4|13254.5|13250.1|1816
1611169200000|2021-01-20 19:00:00|13256.7|13250.7|13252.1|13249.1|13258.8|13254.5|13252|13249|1605
1611172800000|2021-01-20 20:00:00|13252|13249|13249.6|13243.6|13256.3|13251.8|13249.1|13243.1|1979
1611176400000|2021-01-20 21:00:00|13249.5|13243.5|13251|13245|13261.2|13248|13248.9|13243.1|1774
1611180000000|2021-01-20 22:00:00|13250.5|13244.5|13249.8|13243.8|13256.6|13246.6|13248.9|13237.7|1334
1611183600000|2021-01-20 23:00:00|13249.5|13243.5|13253.5|13247.5|13253.6|13247.6|13240.8|13236.2|1384
1611187200000|2021-01-21 00:00:00|13253.2|13247.2|13257.1|13251.1|13263.9|13257.9|13249.8|13243.8|2513
1611190800000|2021-01-21 01:00:00|13257|13251|13245|13242|13258.5|13252.5|13242.1|13237.3|2577
1611194400000|2021-01-21 02:00:00|13245.2|13242.2|13246.3|13240.3|13250.2|13245.7|13235.3|13230.5|2214
1611198000000|2021-01-21 03:00:00|13246.5|13240.5|13239.3|13236.3|13246.5|13241.9|13237.4|13233.1|1560
1611201600000|2021-01-21 04:00:00|13239.2|13236.2|13240.1|13237.1|13242.7|13238.3|13238.7|13235.6|1308
1611205200000|2021-01-21 05:00:00|13240|13237|13232.7|13229.7|13240.3|13237|13231.9|13227.6|1370
1611208800000|2021-01-21 06:00:00|13232.8|13229.8|13236.7|13233.7|13241.2|13236.9|13232|13228.5|1772
1611212400000|2021-01-21 07:00:00|13236.6|13233.6|13246.1|13243.1|13248.2|13244.7|13235.8|13231.9|1887
1611216000000|2021-01-21 08:00:00|13246|13243|13241|13235|13249.7|13245.6|13234.6|13230.9|2699
1611219600000|2021-01-21 09:00:00|13240.9|13234.9|13231|13228|13242.3|13237.8|13229.3|13225.5|2670
1611223200000|2021-01-21 10:00:00|13231.1|13228.1|13230.4|13224.4|13237.4|13232.9|13228.8|13224.4|2231
1611226800000|2021-01-21 11:00:00|13230.3|13224.3|13227.3|13224.3|13236.9|13233|13226|13221.8|1783
1611230400000|2021-01-21 12:00:00|13228.9|13222.9|13233.2|13227.2|13233.4|13228.7|13222.1|13217.5|2455
1611234000000|2021-01-21 13:00:00|13233.3|13227.3|13236.8|13233.8|13239|13234.2|13222.8|13217.7|5349
1611237600000|2021-01-21 14:00:00|13236.9|13233.9|13233.1|13227.1|13240.5|13236.3|13230.7|13226.5|4833
1611241200000|2021-01-21 15:00:00|13231.6|13228.6|13231.7|13228.7|13234.5|13230.4|13222.9|13219.2|3860
1611244800000|2021-01-21 16:00:00|13231.4|13228.4|13238.6|13235.6|13243.9|13239.6|13227.9|13224.5|2796
1611248400000|2021-01-21 17:00:00|13238.7|13235.7|13239.2|13233.2|13248.7|13244.2|13236.5|13232.2|2326
1611252000000|2021-01-21 18:00:00|13239|13233|13234.4|13228.4|13239.4|13235.1|13231.4|13227.5|2209
1611255600000|2021-01-21 19:00:00|13234.5|13228.5|13228.7|13222.7|13236.8|13232.1|13226.9|13222.5|2467
1611259200000|2021-01-21 20:00:00|13228.6|13222.6|13225|13219|13231.4|13226.9|13222.1|13217.8|2072
1611262800000|2021-01-21 21:00:00|13223.5|13220.5|13231.1|13218.7|13235.4|13221.6|13223.5|13217.8|1108
1611266400000|2021-01-21 22:00:00|13232.8|13219.5|13232.8|13220.2|13240.7|13224.7|13231.2|13217.1|1699
1611270000000|2021-01-21 23:00:00|13233|13220.1|13230.1|13224.1|13233|13226.6|13225.4|13218.5|1433
1611273600000|2021-01-22 00:00:00|13230.6|13224.6|13237.6|13231.6|13237.7|13233.1|13226.5|13220.5|2312
1611277200000|2021-01-22 01:00:00|13237.7|13231.7|13238.9|13235.9|13246|13242.1|13236.1|13230.1|2678
1611280800000|2021-01-22 02:00:00|13239|13236|13244.3|13241.3|13245.8|13241.5|13235|13230.5|1925
1611284400000|2021-01-22 03:00:00|13244.4|13241.4|13245.4|13242.4|13248|13243.6|13240.7|13236.4|1512
1611288000000|2021-01-22 04:00:00|13245.3|13242.3|13247.5|13244.5|13248.5|13244.5|13241.5|13236.9|1292
1611291600000|2021-01-22 05:00:00|13247.4|13244.4|13248.7|13245.7|13250.7|13246.7|13247|13243.4|1279
1611295200000|2021-01-22 06:00:00|13248.6|13245.6|13258.8|13255.8|13264.8|13260.2|13248.5|13245.5|1978
1611298800000|2021-01-22 07:00:00|13260.3|13254.3|13268.8|13265.8|13272.3|13267.8|13258.7|13254.1|2022
1611302400000|2021-01-22 08:00:00|13268.7|13265.7|13258|13255|13275.5|13270.3|13257|13252.8|2773
1611306000000|2021-01-22 09:00:00|13258.1|13255.1|13272|13266|13278|13273.5|13256.9|13250.9|2577
1611309600000|2021-01-22 10:00:00|13271.9|13265.9|13274.5|13268.5|13279.3|13274.6|13268.2|13263.4|2185
1611313200000|2021-01-22 11:00:00|13274.6|13268.6|13275.3|13269.3|13276.7|13271.9|13267.5|13263|2602
1611316800000|2021-01-22 12:00:00|13275.2|13269.2|13284.2|13278.2|13289.7|13285.1|13270.2|13265.6|1936
1611320400000|2021-01-22 13:00:00|13284.5|13278.5|13286.9|13280.9|13290.4|13286.2|13281|13275.8|2690
1611324000000|2021-01-22 14:00:00|13287|13281|13273.6|13267.6|13288.3|13283.9|13273.6|13267.6|2932
1611327600000|2021-01-22 15:00:00|13273.7|13267.7|13279.4|13273.4|13286.9|13281.2|13268.6|13263.6|3694
1611331200000|2021-01-22 16:00:00|13279.5|13273.5|13276.4|13270.4|13281.9|13277.5|13273|13267.8|3221
1611334800000|2021-01-22 17:00:00|13276.5|13270.5|13286.1|13283.1|13288.5|13284.2|13273.6|13269.1|2779
1611338400000|2021-01-22 18:00:00|13286.2|13283.2|13286.9|13280.9|13291.8|13287.4|13282.7|13278.2|1903
1611342000000|2021-01-22 19:00:00|13287|13281|13287.2|13281.2|13287.2|13282.6|13280.7|13276|2142
1611345600000|2021-01-22 20:00:00|13287.1|13281.1|13286.2|13280.2|13289.7|13285|13283|13278|2008
1611349200000|2021-01-22 21:00:00|13286.6|13280.6|13298.9|13283.5|13301.9|13286.6|13281.2|13269.3|2347
1611522000000|2021-01-24 21:00:00|13290.1|13268.1|13283.3|13261.3|13290.1|13268.7|13283.3|13261.3|270
1611525600000|2021-01-24 22:00:00|13287.2|13265.2|13283.2|13267.2|13291.8|13269.8|13276.8|13255.7|935
1611529200000|2021-01-24 23:00:00|13283.1|13267.1|13286.1|13280.1|13286.5|13280.3|13273.5|13257.5|1757
1611532800000|2021-01-25 00:00:00|13286.2|13280.2|13276.8|13270.8|13286.7|13280.7|13272.8|13267|2398
1611536400000|2021-01-25 01:00:00|13276.7|13270.7|13277.2|13274.2|13285.2|13280.7|13275.1|13270.7|2497
1611540000000|2021-01-25 02:00:00|13277.1|13274.1|13263.7|13257.7|13278.7|13274.3|13258.7|13255|2075
1611543600000|2021-01-25 03:00:00|13263.8|13257.8|13264.4|13261.4|13266.7|13262.2|13259.6|13256.1|1461
1611547200000|2021-01-25 04:00:00|13264.5|13261.5|13263.9|13257.9|13265.8|13261.5|13258.2|13253.6|1182
1611550800000|2021-01-25 05:00:00|13263.2|13257.2|13257.1|13254.1|13264.5|13260.1|13257.1|13253|1534
1611554400000|2021-01-25 06:00:00|13257|13254|13257.6|13254.6|13260.5|13256.2|13253.1|13249.4|1794
1611558000000|2021-01-25 07:00:00|13257.7|13254.7|13256.6|13253.6|13262.6|13259.6|13253.1|13248.8|2089
1611561600000|2021-01-25 08:00:00|13256.7|13253.7|13264.9|13261.9|13268.7|13264|13255.4|13251.2|2474
1611565200000|2021-01-25 09:00:00|13265|13262|13274.1|13271.1|13279.3|13274.8|13263.1|13258.5|2553
1611568800000|2021-01-25 10:00:00|13274|13271|13266.5|13260.5|13277.9|13272.4|13263.9|13258.7|2266
1611572400000|2021-01-25 11:00:00|13266.6|13260.6|13267.3|13264.3|13269.3|13264.9|13261.4|13257.2|1882
1611576000000|2021-01-25 12:00:00|13267.2|13264.2|13270.9|13267.9|13275.7|13271.2|13267.2|13262.8|1672
1611579600000|2021-01-25 13:00:00|13271|13268|13273.6|13267.6|13277|13272.1|13265.3|13260.7|2800
1611583200000|2021-01-25 14:00:00|13273.8|13267.8|13287.5|13281.5|13288.4|13283.8|13266.9|13262.5|3226
1611586800000|2021-01-25 15:00:00|13287.6|13281.6|13288.5|13285.5|13292.3|13287.7|13282.5|13277.8|3177
1611590400000|2021-01-25 16:00:00|13288.6|13285.6|13284.9|13281.9|13299.4|13295.1|13283.8|13280|3125
1611594000000|2021-01-25 17:00:00|13284.8|13281.8|13279.6|13273.6|13286.3|13282.5|13275.9|13271.3|2373
1611597600000|2021-01-25 18:00:00|13279.7|13273.7|13277.5|13271.5|13280.8|13276.4|13275.3|13271.1|1562
1611601200000|2021-01-25 19:00:00|13276|13273|13279.9|13276.9|13282.3|13277.8|13274.9|13270.4|1464
1611604800000|2021-01-25 20:00:00|13281.4|13275.4|13276.7|13270.7|13284.4|13279.9|13275|13270.4|1822
1611608400000|2021-01-25 21:00:00|13276.9|13270.9|13284.3|13272.6|13287|13276.8|13276|13268.4|1653
1611612000000|2021-01-25 22:00:00|13284.4|13272.4|13283|13269.2|13287.1|13272.4|13278.1|13265.1|1379
1611615600000|2021-01-25 23:00:00|13283.1|13270.2|13274.6|13271.6|13284.5|13274.1|13273.6|13267.6|1170
1611619200000|2021-01-26 00:00:00|13276|13270|13280.3|13277.3|13281.1|13278.1|13272.7|13266.7|1790
1611622800000|2021-01-26 01:00:00|13280.2|13277.2|13266.9|13260.9|13284.9|13280.4|13265.3|13260.5|2112
1611626400000|2021-01-26 02:00:00|13267|13261|13268.7|13265.7|13273.7|13269|13263.4|13259.1|2171
1611630000000|2021-01-26 03:00:00|13268.5|13265.5|13273.1|13267.1|13275.5|13271.5|13268.5|13264.8|1574
1611633600000|2021-01-26 04:00:00|13271.6|13268.6|13289.6|13283.6|13290.6|13286.5|13271.6|13267.1|1525
1611637200000|2021-01-26 05:00:00|13289.4|13283.4|13286.3|13283.3|13291.6|13287.1|13281.9|13277.6|1713
1611640800000|2021-01-26 06:00:00|13286.4|13283.4|13293.7|13290.7|13299.8|13295.5|13285.7|13281.6|1813
1611644400000|2021-01-26 07:00:00|13293.8|13290.8|13301|13298|13304.2|13299.9|13286.2|13281.7|2495
1611648000000|2021-01-26 08:00:00|13301.1|13298.1|13282|13279|13302.7|13298.1|13280.4|13275.8|2965
1611651600000|2021-01-26 09:00:00|13283.3|13277.3|13278.4|13275.4|13287.4|13282.9|13276.5|13272.1|2510
1611655200000|2021-01-26 10:00:00|13278.3|13275.3|13276.8|13270.8|13281.9|13277.3|13271.5|13267.1|1761
1611658800000|2021-01-26 11:00:00|13276.9|13270.9|13264.1|13261.1|13276.9|13272.4|13263.2|13259.5|1634
1611662400000|2021-01-26 12:00:00|13265.5|13259.5|13258.4|13252.4|13267.8|13263.4|13254.8|13251|2249
1611666000000|2021-01-26 13:00:00|13258.3|13252.3|13253.5|13247.5|13262.5|13257.9|13250.2|13245.7|2275
1611669600000|2021-01-26 14:00:00|13253.4|13247.4|13254.1|13248.1|13258.7|13255|13248.3|13243.1|2763
1611673200000|2021-01-26 15:00:00|13255.6|13248.5|13248.2|13242.2|13255.6|13248.5|13242.3|13237.7|2998
1611676800000|2021-01-26 16:00:00|13248.1|13242.1|13258.4|13255.4|13263|13258|13245.9|13241.6|2588
1611680400000|2021-01-26 17:00:00|13258.3|13255.3|13254.9|13248.9|13259.9|13255.4|13252|13247.5|1745
1611684000000|2021-01-26 18:00:00|13255|13249|13247.8|13244.8|13255.6|13251.2|13246.9|13242.5|1177
1611687600000|2021-01-26 19:00:00|13247.7|13244.7|13250.8|13244.8|13250.8|13246.1|13245.2|13240.7|1057
1611691200000|2021-01-26 20:00:00|13250.6|13244.6|13248.6|13242.6|13250.9|13246.5|13246.3|13241.7|1102
1611694800000|2021-01-26 21:00:00|13248.7|13242.7|13251.2|13245.2|13255.8|13246.4|13245.4|13240.8|1410
1611698400000|2021-01-26 22:00:00|13251.4|13243.8|13255.7|13241.7|13260.5|13248.3|13248.4|13238.6|1778
1611702000000|2021-01-26 23:00:00|13257.5|13242.5|13251.7|13245.7|13258|13248.2|13250.6|13240|1623
1611705600000|2021-01-27 00:00:00|13251.8|13245.8|13250|13244|13253|13248.5|13242.2|13236.3|2328
1611709200000|2021-01-27 01:00:00|13248.5|13245.5|13251.9|13245.9|13253.4|13249.2|13243.8|13239.7|2566
1611712800000|2021-01-27 02:00:00|13252|13246|13256.3|13253.3|13258.2|13254.3|13248.9|13245.9|2230
1611716400000|2021-01-27 03:00:00|13257.9|13251.9|13259.3|13256.3|13260.1|13256.6|13252.2|13248.4|1918
1611720000000|2021-01-27 04:00:00|13259.4|13256.4|13256.5|13253.5|13263.8|13259.4|13254.3|13249.8|1779
1611723600000|2021-01-27 05:00:00|13256.8|13253.8|13248.8|13242.8|13258.4|13254.2|13246|13241.7|1811
1611727200000|2021-01-27 06:00:00|13247.1|13244.1|13253|13247|13256.5|13253|13243|13239.5|2067
1611730800000|2021-01-27 07:00:00|13252.8|13246.8|13251.1|13248.1|13258.6|13254.1|13250.9|13246.8|2091
1611734400000|2021-01-27 08:00:00|13251.2|13248.2|13257.4|13251.4|13261.5|13256.9|13248.7|13244.4|3283
1611738000000|2021-01-27 09:00:00|13257.3|13251.3|13263.1|13260.1|13265.5|13260.8|13253.8|13249.7|3046
1611741600000|2021-01-27 10:00:00|13263.2|13260.2|13261.3|13255.3|13266.3|13261.9|13256.7|13252.1|2645
1611745200000|2021-01-27 11:00:00|13261.4|13255.4|13272.9|13266.9|13276.1|13271.5|13261.3|13255.3|2000
1611748800000|2021-01-27 12:00:00|13272.8|13266.8|13279.8|13276.8|13281.6|13277.3|13267.6|13263.1|3468
1611752400000|2021-01-27 13:00:00|13279.7|13276.7|13284.4|13281.4|13291|13286.5|13278.8|13274.6|3253
1611756000000|2021-01-27 14:00:00|13284.5|13281.5|13306.1|13300.1|13319.5|13314.7|13284.1|13279.8|4006
1611759600000|2021-01-27 15:00:00|13306.2|13300.2|13291.4|13285.4|13307.8|13303.1|13285.4|13281.6|4467
1611763200000|2021-01-27 16:00:00|13291.3|13285.3|13289.6|13283.6|13296.4|13291.8|13281.9|13277.6|3537
1611766800000|2021-01-27 17:00:00|13289.5|13283.5|13279.2|13273.2|13290.5|13285.7|13277|13272.6|3551
1611770400000|2021-01-27 18:00:00|13277.7|13274.7|13283.5|13271.9|13285.9|13279|13274.7|13267.1|3329
1611774000000|2021-01-27 19:00:00|13288.5|13272.5|13297.5|13291.5|13297.5|13293|13274.9|13268.9|5269
1611777600000|2021-01-27 20:00:00|13297.4|13291.4|13293.7|13287.7|13301.8|13295.8|13289.3|13284|4665
1611781200000|2021-01-27 21:00:00|13294|13288|13293.6|13286.6|13302.7|13297.8|13290.4|13284.4|2090
1611784800000|2021-01-27 22:00:00|13294.2|13285.5|13291.2|13275.2|13299.1|13285.9|13282.2|13266.2|1828
1611788400000|2021-01-27 23:00:00|13291.6|13275.6|13307.3|13301.3|13309.2|13304|13283.9|13274.1|2396
1611792000000|2021-01-28 00:00:00|13307.4|13301.4|13321|13315|13327.3|13322.3|13304.4|13298.4|4277
1611795600000|2021-01-28 01:00:00|13319.5|13316.5|13305.2|13299.2|13321.6|13316.6|13300.2|13295.8|3949
1611799200000|2021-01-28 02:00:00|13305.1|13299.1|13316.3|13310.3|13322.6|13317.3|13300.3|13295.7|2888
1611802800000|2021-01-28 03:00:00|13316.1|13310.1|13317.6|13314.6|13322.4|13317.8|13313.9|13309.4|2663
1611806400000|2021-01-28 04:00:00|13317.7|13314.7|13321.4|13315.4|13323.3|13319.1|13316.6|13312.2|2154
1611810000000|2021-01-28 05:00:00|13321.1|13315.1|13315.3|13312.3|13322.4|13318|13312|13307.4|2346
1611813600000|2021-01-28 06:00:00|13317|13311|13322|13319|13327.3|13323.1|13315.8|13311|2015
1611817200000|2021-01-28 07:00:00|13321.9|13318.9|13332.2|13326.2|13341.5|13337|13321.9|13318|3097
1611820800000|2021-01-28 08:00:00|13331.9|13325.9|13344.1|13338.1|13344.2|13339.6|13317.8|13313.4|3879
1611824400000|2021-01-28 09:00:00|13344|13338|13326.1|13320.1|13344|13339|13323|13318.6|4170
1611828000000|2021-01-28 10:00:00|13326|13320|13319.8|13313.8|13330.6|13325.3|13314.3|13309.7|3308
1611831600000|2021-01-28 11:00:00|13319.9|13313.9|13327.6|13321.6|13327.8|13323.2|13315.4|13310.9|3175
1611835200000|2021-01-28 12:00:00|13326|13323|13328.4|13322.4|13330.3|13326|13318.5|13314.4|2863
1611838800000|2021-01-28 13:00:00|13326.8|13323.8|13304.2|13298.2|13336.1|13331.6|13302.4|13297.8|4585
1611842400000|2021-01-28 14:00:00|13304.3|13298.3|13299.4|13293.4|13308.4|13303.9|13290.9|13285.9|4496
1611846000000|2021-01-28 15:00:00|13299.2|13293.2|13296.9|13290.9|13300.5|13294.5|13283|13278.5|4618
1611849600000|2021-01-28 16:00:00|13295.6|13292.6|13292.9|13286.9|13298.4|13293.9|13288.3|13283.8|3642
1611853200000|2021-01-28 17:00:00|13293|13287|13289.4|13283.4|13293.4|13288.9|13286.1|13281.5|3129
1611856800000|2021-01-28 18:00:00|13287.9|13284.9|13279.8|13273.8|13291|13286.3|13277.1|13272.4|2867
1611860400000|2021-01-28 19:00:00|13278.3|13275.3|13280.1|13277.1|13281.8|13277.5|13277.4|13272.9|2846
1611864000000|2021-01-28 20:00:00|13280|13277|13289.2|13283.2|13290.2|13285.3|13275.5|13270.8|3041
1611867600000|2021-01-28 21:00:00|13289.1|13283.1|13293.7|13286.7|13298.5|13288.7|13286.4|13280.4|2105
1611871200000|2021-01-28 22:00:00|13294.3|13286.6|13293|13278.3|13295.7|13286.7|13281.6|13268.8|2039
1611874800000|2021-01-28 23:00:00|13292.1|13278.6|13292.9|13286.9|13295|13288.6|13284.8|13275.9|2238
1611878400000|2021-01-29 00:00:00|13292.7|13286.7|13304.6|13301.6|13310|13305.7|13287.6|13281.6|3229
1611882000000|2021-01-29 01:00:00|13304.7|13301.7|13308.2|13302.2|13308.8|13304.3|13294.3|13289.7|3013
1611885600000|2021-01-29 02:00:00|13308.1|13302.1|13310.6|13307.6|13317.5|13313|13304.2|13300.4|2832
1611889200000|2021-01-29 03:00:00|13310.7|13307.7|13315.2|13312.2|13317.2|13312.9|13303.8|13299.4|3046
1611892800000|2021-01-29 04:00:00|13315.3|13312.3|13312.1|13309.1|13319.2|13315.2|13311.1|13308.1|2455
1611896400000|2021-01-29 05:00:00|13312.2|13309.2|13318|13315|13324.4|13320.1|13312.2|13308.3|2684
1611900000000|2021-01-29 06:00:00|13317.8|13314.8|13310.5|13307.5|13323.6|13319.5|13308.2|13304|3318
1611903600000|2021-01-29 07:00:00|13310.6|13307.6|13309.8|13306.8|13319.7|13315.4|13306|13301.6|3294
1611907200000|2021-01-29 08:00:00|13309.7|13306.7|13300.7|13294.7|13320.4|13315.9|13299.6|13293.6|3635
1611910800000|2021-01-29 09:00:00|13300.8|13294.8|13305|13299|13311.1|13305.1|13296.4|13290.8|3447
1611914400000|2021-01-29 10:00:00|13305.1|13299.1|13294.2|13288.2|13308.5|13303.8|13294|13288|3105
1611918000000|2021-01-29 11:00:00|13294.3|13288.3|13292|13286|13298.2|13292.2|13287.6|13282.2|2601
1611921600000|2021-01-29 12:00:00|13291.9|13285.9|13289.8|13283.8|13292.5|13286.5|13278.4|13272.4|3390
1611925200000|2021-01-29 13:00:00|13289.7|13283.7|13273.7|13267.7|13296.1|13290.1|13269|13263|4556
1611928800000|2021-01-29 14:00:00|13273.6|13267.6|13269.1|13263.1|13280.6|13274.6|13264.5|13259.3|4048
1611932400000|2021-01-29 15:00:00|13269.2|13263.2|13273.4|13267.4|13286|13280|13266.3|13261.3|4335
1611936000000|2021-01-29 16:00:00|13273.5|13267.5|13283.5|13277.5|13289|13283.9|13272.6|13266.6|3938
1611939600000|2021-01-29 17:00:00|13283.6|13277.6|13295.1|13289.1|13295.9|13289.9|13279|13273.5|4234
1611943200000|2021-01-29 18:00:00|13295.3|13289.3|13292.6|13289.6|13298.2|13293.5|13287.5|13283|4838
1611946800000|2021-01-29 19:00:00|13294|13288|13291|13285|13294.8|13289.6|13284|13279.5|4052
1611950400000|2021-01-29 20:00:00|13290.9|13284.9|13285.9|13279.9|13291.5|13286.4|13281.2|13275.2|3233
1611954000000|2021-01-29 21:00:00|13285.7|13279.7|13295.5|13279.5|13300.5|13287.7|13284.4|13274.8|2305
1612126800000|2021-01-31 21:00:00|13301.5|13276|13299|13282.1|13304.6|13286.1|13293.9|13271.9|148
1612130400000|2021-01-31 22:00:00|13298.9|13280.1|13298.2|13286|13306.3|13291.5|13293.8|13274.4|1105
1612134000000|2021-01-31 23:00:00|13298.3|13286.8|13306.4|13300.4|13309.3|13303.3|13293|13283.7|2761
1612137600000|2021-02-01 00:00:00|13306.3|13300.3|13289.8|13283.8|13308.3|13302.4|13288.6|13283.5|3863
1612141200000|2021-02-01 01:00:00|13289.9|13283.9|13299.1|13296.1|13304.1|13299.8|13286.7|13282.2|4702
1612144800000|2021-02-01 02:00:00|13300.7|13294.7|13298.5|13292.5|13302.1|13297.7|13291.2|13286.5|3804
1612148400000|2021-02-01 03:00:00|13298.6|13292.6|13298.5|13295.5|13300.2|13295.9|13294.8|13290.4|2411
1612152000000|2021-02-01 04:00:00|13298.4|13295.4|13300|13297|13302|13297.6|13291.5|13288.5|2365
1612155600000|2021-02-01 05:00:00|13299.9|13296.9|13291.9|13288.9|13305.3|13301|13289.3|13285|2571
1612159200000|2021-02-01 06:00:00|13293.3|13287.3|13298.9|13292.9|13300.2|13295.8|13291.1|13286.4|2539
1612162800000|2021-02-01 07:00:00|13297.5|13294.5|13302|13299|13306.6|13302.1|13295.3|13291|2787
1612166400000|2021-02-01 08:00:00|13303.4|13297.4|13323.1|13317.1|13323.4|13317.4|13299.8|13295.1|3397
1612170000000|2021-02-01 09:00:00|13323.2|13317.2|13309.8|13303.8|13325.2|13320|13301|13296.5|3765
1612173600000|2021-02-01 10:00:00|13310|13304|13318.7|13312.7|13323.1|13318.9|13308.2|13303.6|2942
1612177200000|2021-02-01 11:00:00|13318.8|13312.8|13319.8|13313.8|13321.9|13316.9|13312.9|13308.4|3228
1612180800000|2021-02-01 12:00:00|13319.9|13313.9|13324.5|13318.5|13325.4|13321|13311.6|13307|3237
1612184400000|2021-02-01 13:00:00|13324.3|13318.3|13325.4|13319.4|13327.6|13323.3|13316.7|13312.1|3885
1612188000000|2021-02-01 14:00:00|13325.3|13319.3|13327.5|13321.5|13331.2|13326.6|13318|13313.4|3962
1612191600000|2021-02-01 15:00:00|13327.4|13321.4|13330.2|13324.2|13331|13326.2|13315.1|13310.6|4489
1612195200000|2021-02-01 16:00:00|13330.1|13324.1|13332.2|13326.2|13332.6|13328|13320.3|13315.5|3475
1612198800000|2021-02-01 17:00:00|13332.1|13326.1|13328|13322|13332.1|13327.2|13326.9|13322|2806
1612202400000|2021-02-01 18:00:00|13328.1|13322.1|13326.2|13323.2|13331.5|13326.7|13320.7|13316.3|2516
1612206000000|2021-02-01 19:00:00|13327.7|13321.7|13323.5|13317.5|13329.4|13324|13315.7|13310.9|2540
1612209600000|2021-02-01 20:00:00|13323.6|13317.6|13332.7|13326.7|13333.1|13328.1|13320.9|13314.9|3258
1612213200000|2021-02-01 21:00:00|13332.8|13326.8|13332.6|13325.3|13338|13328.4|13326.6|13313.8|2765
1612216800000|2021-02-01 22:00:00|13334.1|13324.7|13332.9|13316.9|13336.6|13324.8|13325.5|13309.5|2043
1612220400000|2021-02-01 23:00:00|13333.2|13317.2|13323.3|13317.3|13333.2|13320.8|13320.9|13312.2|2165
1612224000000|2021-02-02 00:00:00|13323.5|13317.5|13326.5|13323.5|13332.1|13326.6|13322.2|13317.5|3303
1612227600000|2021-02-02 01:00:00|13326.4|13323.4|13306.9|13303.9|13327.8|13323.4|13303.8|13300.1|3401
1612231200000|2021-02-02 02:00:00|13308.3|13302.3|13304.6|13301.6|13311|13306.5|13302.7|13299|2812
1612234800000|2021-02-02 03:00:00|13306|13300|13309.8|13306.8|13312.2|13307.1|13302.1|13297.6|2625
1612238400000|2021-02-02 04:00:00|13309.7|13306.7|13313.7|13310.7|13318.9|13314.6|13308.7|13304.1|2068
1612242000000|2021-02-02 05:00:00|13315.3|13309.3|13310.9|13304.9|13318.2|13313.9|13308.6|13304.3|2540
1612245600000|2021-02-02 06:00:00|13310.8|13304.8|13318.5|13312.5|13321.3|13317.2|13308.6|13304.3|2246
1612249200000|2021-02-02 07:00:00|13316.8|13313.8|13320.2|13314.2|13324.5|13321.2|13313.8|13309.5|2647
1612252800000|2021-02-02 08:00:00|13320.3|13314.3|13308.2|13302.2|13321.3|13316.4|13305.9|13301.1|3734
1612256400000|2021-02-02 09:00:00|13306.9|13303.9|13313.3|13307.3|13313.3|13308.7|13301.7|13297.5|2859
1612260000000|2021-02-02 10:00:00|13313.2|13307.2|13323.4|13320.4|13328.1|13323.6|13308.6|13304.1|3409
1612263600000|2021-02-02 11:00:00|13323.5|13320.5|13332.5|13326.5|13334.5|13330.1|13321|13316.6|2620
1612267200000|2021-02-02 12:00:00|13332.4|13326.4|13327|13321|13333.6|13329|13322.9|13318.5|1903
1612270800000|2021-02-02 13:00:00|13326.8|13320.8|13321.7|13315.7|13330|13325.6|13319.5|13314.9|3369
1612274400000|2021-02-02 14:00:00|13322|13316|13342.1|13336.1|13343.7|13339.8|13318.9|13314.5|3772
1612278000000|2021-02-02 15:00:00|13341.6|13335.6|13338.2|13332.2|13342.3|13337.9|13333|13328.4|4355
1612281600000|2021-02-02 16:00:00|13338.3|13332.3|13335.4|13329.4|13339.3|13333.8|13329.4|13324.2|3058
1612285200000|2021-02-02 17:00:00|13335.3|13329.3|13340.4|13334.4|13344.9|13340|13332.4|13327.1|2449
1612288800000|2021-02-02 18:00:00|13340.2|13334.2|13339|13333|13340.6|13335.7|13334.8|13329.8|2529
1612292400000|2021-02-02 19:00:00|13338.9|13332.9|13332.7|13326.7|13339.2|13334.8|13330.2|13325.7|2110
1612296000000|2021-02-02 20:00:00|13332.9|13326.9|13323.3|13317.3|13335.9|13330.3|13321.8|13316.5|2187
1612299600000|2021-02-02 21:00:00|13323.5|13317.5|13325.2|13316.7|13334.3|13319.2|13317.5|13310.5|2261
1612303200000|2021-02-02 22:00:00|13326.8|13316.6|13327.2|13314.7|13331.1|13317.2|13318.8|13310.1|869
1612306800000|2021-02-02 23:00:00|13324.5|13315.2|13323|13317|13326.3|13319.1|13316.3|13311.5|1850
1612310400000|2021-02-03 00:00:00|13322.9|13316.9|13315.8|13312.8|13327|13321|13313.1|13308.4|3110
1612314000000|2021-02-03 01:00:00|13315.7|13312.7|13313.3|13310.3|13320.8|13316.3|13309.4|13304.2|3060
1612317600000|2021-02-03 02:00:00|13313.4|13310.4|13311.8|13308.8|13317.3|13313.1|13308|13303.8|2328
1612321200000|2021-02-03 03:00:00|13311.7|13308.7|13320.8|13317.8|13322.3|13318.7|13311.7|13308.3|2488
1612324800000|2021-02-03 04:00:00|13320.7|13317.7|13322|13316|13322.4|13318.9|13317.5|13312.9|1744
1612328400000|2021-02-03 05:00:00|13322.1|13316.1|13318.3|13312.3|13322.1|13317.6|13314.9|13310.4|1880
1612332000000|2021-02-03 06:00:00|13318.2|13312.2|13331.2|13325.2|13333.4|13329.1|13316.6|13312.2|2592
1612335600000|2021-02-03 07:00:00|13331.3|13325.3|13322.9|13319.9|13331.3|13326.9|13321.6|13317|2548
1612339200000|2021-02-03 08:00:00|13324.6|13318.6|13331.9|13325.9|13332.2|13327.4|13319.9|13316|2633
1612342800000|2021-02-03 09:00:00|13331.8|13325.8|13338.2|13332.2|13343.9|13338.3|13329|13324.4|3043
1612346400000|2021-02-03 10:00:00|13337.7|13331.7|13335.8|13329.8|13343.5|13338.9|13331.1|13325.1|2863
1612350000000|2021-02-03 11:00:00|13336|13330|13339.2|13333.2|13339.8|13335.4|13332.6|13328|1427
1612353600000|2021-02-03 12:00:00|13339.3|13333.3|13337.4|13331.4|13344.2|13339.5|13330.1|13325.2|2762
1612357200000|2021-02-03 13:00:00|13337.3|13331.3|13332.2|13326.2|13337.9|13332.9|13327.2|13322.7|3014
1612360800000|2021-02-03 14:00:00|13332.3|13326.3|13329.5|13323.5|13334.4|13330|13324|13319.4|3335
1612364400000|2021-02-03 15:00:00|13329.4|13323.4|13343.4|13337.4|13344.1|13339.4|13327.9|13322.9|3541
1612368000000|2021-02-03 16:00:00|13343.7|13337.7|13334.3|13328.3|13343.8|13338.7|13331.2|13327|2524
1612371600000|2021-02-03 17:00:00|13334.2|13328.2|13331|13325|13336.5|13332.1|13328.4|13323.9|1899
1612375200000|2021-02-03 18:00:00|13331.2|13325.2|13334.9|13328.9|13338.3|13333.7|13330.2|13324.2|2232
1612378800000|2021-02-03 19:00:00|13335|13329|13339.3|13333.3|13340.3|13336.6|13332.5|13328.1|1633
1612382400000|2021-02-03 20:00:00|13339.4|13333.4|13333|13327|13339.4|13334.3|13330.2|13325.3|2041
1612386000000|2021-02-03 21:00:00|13332.9|13326.9|13334.4|13326.3|13337.2|13328|13329|13323.1|1622
1612389600000|2021-02-03 22:00:00|13334.5|13325.6|13338.1|13324.9|13344.4|13329.5|13333.1|13320.1|1816
1612393200000|2021-02-03 23:00:00|13336.3|13325.1|13324.9|13318.9|13339.9|13329.2|13322.6|13316.6|2073
1612396800000|2021-02-04 00:00:00|13324.7|13318.7|13336.4|13330.4|13337.3|13332.6|13321.8|13316.5|2760
1612400400000|2021-02-04 01:00:00|13336.3|13330.3|13327.4|13321.4|13336.5|13332|13325.1|13320.7|3080
1612404000000|2021-02-04 02:00:00|13327.5|13321.5|13333.5|13330.5|13337.3|13332.4|13323.8|13319.4|2440
1612407600000|2021-02-04 03:00:00|13333.4|13330.4|13348.1|13345.1|13352|13347.5|13332.9|13328.5|3804
1612411200000|2021-02-04 04:00:00|13348|13345|13348.2|13345.2|13351.2|13347.7|13343.9|13339.1|2292
1612414800000|2021-02-04 05:00:00|13348.1|13345.1|13349.9|13343.9|13354.2|13349.8|13346.8|13342.2|2930
1612418400000|2021-02-04 06:00:00|13348.5|13345.5|13349.3|13346.3|13355.7|13351.3|13347.1|13343.2|2578
1612422000000|2021-02-04 07:00:00|13349.1|13346.1|13353.8|13347.8|13361.2|13357|13349.1|13344.7|3282
1612425600000|2021-02-04 08:00:00|13354|13348|13352.6|13346.6|13357.1|13351.1|13344.3|13339.9|3404
1612429200000|2021-02-04 09:00:00|13352.7|13346.7|13356.9|13350.9|13360.8|13356.6|13350.8|13345.6|2695
1612432800000|2021-02-04 10:00:00|13356.8|13350.8|13362.4|13356.4|13362.6|13356.6|13351.2|13346.7|2200
1612436400000|2021-02-04 11:00:00|13362.5|13356.5|13373|13367|13373.7|13367.7|13360.8|13356.3|1892
1612440000000|2021-02-04 12:00:00|13372.9|13366.9|13366.1|13360.1|13373.3|13368.6|13362.7|13357.6|2806
1612443600000|2021-02-04 13:00:00|13365.3|13359.3|13368.5|13362.5|13369.2|13364.7|13357.8|13353|2952
1612447200000|2021-02-04 14:00:00|13368.4|13362.4|13375.6|13369.6|13380.2|13374.6|13365.2|13361.1|3520
1612450800000|2021-02-04 15:00:00|13375.7|13369.7|13379.8|13373.8|13386.3|13380.3|13372.7|13367.6|3944
1612454400000|2021-02-04 16:00:00|13380|13374|13374.1|13368.1|13380.6|13374.6|13371.7|13365.7|3533
1612458000000|2021-02-04 17:00:00|13374|13368|13381.8|13375.8|13384.2|13378.2|13372.5|13367.7|3458
1612461600000|2021-02-04 18:00:00|13382.1|13376.1|13380.9|13374.9|13383.8|13377.8|13378.6|13372.6|2427
1612465200000|2021-02-04 19:00:00|13381|13375|13378.5|13372.5|13383.6|13377.6|13376.7|13371.7|2066
1612468800000|2021-02-04 20:00:00|13378.6|13372.6|13375.5|13369.5|13380.6|13375.5|13375.2|13369.2|2332
1612472400000|2021-02-04 21:00:00|13375.3|13369.3|13381.3|13368.5|13381.4|13372|13371.2|13362|1898
1612476000000|2021-02-04 22:00:00|13382.9|13366.9|13372.5|13363|13385.6|13369.6|13366.1|13350.1|1189
1612479600000|2021-02-04 23:00:00|13370.5|13362.5|13372.5|13366.5|13386|13376.6|13364.6|13357.2|2298
1612483200000|2021-02-05 00:00:00|13372.6|13366.6|13373.2|13367.2|13376.1|13370.6|13364.8|13358.8|3645
1612486800000|2021-02-05 01:00:00|13373.4|13367.4|13377.2|13371.2|13383.5|13377.5|13371.4|13365.4|3826
1612490400000|2021-02-05 02:00:00|13377.1|13371.1|13390.6|13384.6|13391.9|13385.9|13373.8|13367.8|3723
1612494000000|2021-02-05 03:00:00|13390.7|13384.7|13390.9|13384.9|13392.9|13388.2|13386|13380.7|3306
1612497600000|2021-02-05 04:00:00|13390.8|13384.8|13388.2|13382.2|13391.1|13386.4|13385.4|13379.8|3008
1612501200000|2021-02-05 05:00:00|13388.4|13382.4|13383.4|13377.4|13390.7|13385.2|13381.3|13375.3|2754
1612504800000|2021-02-05 06:00:00|13383|13377|13383.6|13380.6|13387|13382|13377.9|13373.1|2654
1612508400000|2021-02-05 07:00:00|13383.8|13380.8|13388.9|13382.9|13390.2|13385.9|13379.9|13374.6|2628
1612512000000|2021-02-05 08:00:00|13388.8|13382.8|13371.4|13365.4|13389.5|13384.9|13369.2|13364.8|3573
1612515600000|2021-02-05 09:00:00|13371.2|13365.2|13375.7|13372.7|13378.6|13373.7|13367|13363|1792
1612519200000|2021-02-05 10:00:00|13375.8|13372.8|13382.7|13379.7|13386|13381.3|13374.2|13369.7|1739
1612522800000|2021-02-05 11:00:00|13382.8|13379.8|13382.6|13379.6|13388.9|13384.2|13382.3|13377.7|1756
1612526400000|2021-02-05 12:00:00|13382.5|13379.5|13375.3|13372.3|13384.9|13380.1|13372.4|13367.3|2129
1612530000000|2021-02-05 13:00:00|13375.2|13372.2|13373.5|13367.5|13387.6|13379.1|13358.3|13352.3|4721
1612533600000|2021-02-05 14:00:00|13374.2|13368.2|13356.4|13350.4|13374.6|13368.6|13353.2|13348.8|4431
1612537200000|2021-02-05 15:00:00|13356.3|13350.3|13351.9|13345.9|13358.2|13352.2|13348.6|13342.6|3138
1612540800000|2021-02-05 16:00:00|13351.5|13345.5|13352.7|13346.7|13353|13347.3|13346.4|13341.4|2314
1612544400000|2021-02-05 17:00:00|13352.8|13346.8|13343.8|13337.8|13353.4|13347.9|13343.6|13337.6|2301
1612548000000|2021-02-05 18:00:00|13343.9|13337.9|13344.9|13338.9|13346.7|13340.7|13339.7|13333.7|2184
1612551600000|2021-02-05 19:00:00|13344.8|13338.8|13343.7|13337.7|13346.4|13341.4|13341.4|13336.6|1904
1612555200000|2021-02-05 20:00:00|13343.8|13337.8|13339.5|13333.5|13345.2|13339.6|13338.6|13332.6|1774
1612558800000|2021-02-05 21:00:00|13339.4|13333.4|13354.9|13340.9|13358.5|13345.6|13337.9|13327.7|2579
1612731600000|2021-02-07 21:00:00|13360.2|13338.2|13349.1|13331.4|13360.2|13338.2|13342.4|13328.5|302
1612735200000|2021-02-07 22:00:00|13348.2|13334|13346.3|13340.3|13357.4|13343.6|13342.9|13325.9|754
1612738800000|2021-02-07 23:00:00|13346.2|13340.2|13336.7|13330.7|13347.4|13341.4|13336|13330|1805
1612742400000|2021-02-08 00:00:00|13336.6|13330.6|13349.3|13346.3|13352.3|13347.3|13335|13329.9|3540
1612746000000|2021-02-08 01:00:00|13349.1|13346.1|13335.9|13329.9|13350.7|13346.2|13335.5|13329.6|3447
1612749600000|2021-02-08 02:00:00|13336.3|13330.3|13340.3|13334.3|13345.1|13340.3|13334.7|13330.1|2513
1612753200000|2021-02-08 03:00:00|13338.7|13335.7|13338.3|13332.3|13343.6|13339.1|13334.6|13330.2|1974
1612756800000|2021-02-08 04:00:00|13338.4|13332.4|13342.1|13336.1|13342.3|13337.8|13334.2|13329.7|1743
1612760400000|2021-02-08 05:00:00|13342|13336|13338.8|13332.8|13342.1|13336.8|13334.8|13329.9|2277
1612764000000|2021-02-08 06:00:00|13338.7|13332.7|13340.9|13334.9|13342.5|13338|13336.2|13330.2|2363
1612767600000|2021-02-08 07:00:00|13340.8|13334.8|13346.8|13340.8|13347.3|13342.1|13336|13331.6|2005
1612771200000|2021-02-08 08:00:00|13346.9|13340.9|13360.7|13354.7|13366|13361.4|13341.1|13336.1|2379
1612774800000|2021-02-08 09:00:00|13360.6|13354.6|13357.2|13351.2|13363.4|13358.8|13355.7|13350.8|1880
1612778400000|2021-02-08 10:00:00|13357.1|13351.1|13359.8|13353.8|13365.8|13361.3|13353.5|13347.5|2153
1612782000000|2021-02-08 11:00:00|13359.9|13353.9|13361|13355|13361.9|13357.4|13354.3|13348.3|1751
1612785600000|2021-02-08 12:00:00|13360.9|13354.9|13360.5|13354.5|13366.1|13361.3|13358.4|13353.2|2474
1612789200000|2021-02-08 13:00:00|13360.6|13354.6|13355|13349|13369|13364.3|13351.6|13345.6|3238
1612792800000|2021-02-08 14:00:00|13354.9|13348.9|13334.3|13328.3|13356.9|13350.9|13331.1|13326.4|3117
1612796400000|2021-02-08 15:00:00|13334.4|13328.4|13331.1|13325.1|13334.4|13328.4|13325.2|13320.3|3383
1612800000000|2021-02-08 16:00:00|13331.2|13325.2|13332.9|13326.9|13341.2|13335.2|13327.3|13322.2|2797
1612803600000|2021-02-08 17:00:00|13332.8|13326.8|13331.5|13325.5|13334|13328|13328.9|13323.5|1569
1612807200000|2021-02-08 18:00:00|13331.7|13325.7|13330.8|13324.8|13334.2|13329.5|13328.7|13324.1|1409
1612810800000|2021-02-08 19:00:00|13330.9|13324.9|13328.6|13322.6|13332.7|13327.8|13326.9|13322.1|1571
1612814400000|2021-02-08 20:00:00|13328.5|13322.5|13331.5|13325.5|13332.2|13326.2|13325|13320.2|1953
1612818000000|2021-02-08 21:00:00|13331.3|13325.3|13333.5|13323.3|13344.3|13328.3|13329.5|13323|1600
1612821600000|2021-02-08 22:00:00|13333.9|13322.1|13333.3|13320.8|13338.5|13323.5|13329.3|13318.9|1113
1612825200000|2021-02-08 23:00:00|13332.9|13321.8|13330.6|13324.6|13335|13328.8|13328.9|13321|1655
1612828800000|2021-02-09 00:00:00|13330.7|13324.7|13323.4|13320.4|13333.9|13328|13323.3|13318.8|2779
1612832400000|2021-02-09 01:00:00|13323.3|13320.3|13321.5|13315.5|13326.9|13322.3|13317.7|13313.3|2965
1612836000000|2021-02-09 02:00:00|13319.9|13316.9|13303|13300|13321.1|13316.9|13299.1|13294.6|3456
1612839600000|2021-02-09 03:00:00|13304.8|13298.8|13302.7|13299.7|13307|13302|13299.8|13295.5|2626
1612843200000|2021-02-09 04:00:00|13303.2|13300.2|13303.3|13297.3|13305.4|13300.8|13298.9|13294.6|1585
1612846800000|2021-02-09 05:00:00|13303.4|13297.4|13297.9|13294.9|13305.1|13299.8|13297.3|13292.9|2246
1612850400000|2021-02-09 06:00:00|13299.4|13293.4|13303.4|13297.4|13306.7|13302.2|13297.8|13293.2|2360
1612854000000|2021-02-09 07:00:00|13303.3|13297.3|13300.3|13294.3|13303.3|13298.7|13293.9|13289.4|2214
1612857600000|2021-02-09 08:00:00|13300.4|13294.4|13286.8|13280.8|13309.5|13303.5|13285.4|13279.4|2992
1612861200000|2021-02-09 09:00:00|13286.7|13280.7|13273.4|13267.4|13290.7|13284.7|13270.6|13265.9|2810
1612864800000|2021-02-09 10:00:00|13273.5|13267.5|13278.2|13272.2|13282|13277|13271|13266.3|2577
1612868400000|2021-02-09 11:00:00|13278.3|13272.3|13280.5|13274.5|13284|13278.7|13276.6|13271.6|1943
1612872000000|2021-02-09 12:00:00|13280.6|13274.6|13281.4|13278.4|13284|13279.4|13275.9|13271.3|2300
1612875600000|2021-02-09 13:00:00|13281.3|13278.3|13279.5|13273.5|13290.8|13286.4|13276.7|13272.3|2976
1612879200000|2021-02-09 14:00:00|13279.4|13273.4|13286|13283|13289.1|13283.9|13277.5|13272.1|3430
1612882800000|2021-02-09 15:00:00|13286.9|13280.9|13276.4|13273.4|13288.6|13284.2|13274.7|13269.4|3110
1612886400000|2021-02-09 16:00:00|13276.5|13273.5|13274.3|13271.3|13284.9|13279.8|13272.3|13268.5|1993
1612890000000|2021-02-09 17:00:00|13274.2|13271.2|13271.1|13265.1|13276.6|13272.2|13268.8|13264.5|1968
1612893600000|2021-02-09 18:00:00|13271|13265|13269.6|13266.6|13274.7|13270.2|13268.9|13264.9|1698
1612897200000|2021-02-09 19:00:00|13269.5|13266.5|13259.6|13256.6|13271.6|13266.7|13259.2|13254.9|1864
1612900800000|2021-02-09 20:00:00|13259.7|13256.7|13261.1|13255.1|13265.6|13260.6|13259.1|13254.7|1441
1612904400000|2021-02-09 21:00:00|13260.8|13254.8|13263.7|13255.5|13271.4|13260.8|13259|13249.4|2023
1612908000000|2021-02-09 22:00:00|13263.9|13255.3|13268.2|13256.1|13273.7|13258.9|13263.4|13252.1|1656
1612911600000|2021-02-09 23:00:00|13268|13257.6|13259.2|13256.2|13269|13259.5|13256.7|13251.8|1717
1612915200000|2021-02-10 00:00:00|13259.3|13256.3|13267.3|13264.3|13271|13266.6|13258.7|13254.1|2286
1612918800000|2021-02-10 01:00:00|13267.2|13264.2|13267.2|13261.2|13274.2|13269.6|13262.7|13258.5|2636
1612922400000|2021-02-10 02:00:00|13267.1|13261.1|13264.1|13261.1|13268.1|13264.2|13261.7|13257.5|2171
1612926000000|2021-02-10 03:00:00|13264.2|13261.2|13259.8|13256.8|13265.5|13261.9|13257.9|13253.6|1944
1612929600000|2021-02-10 04:00:00|13259.7|13256.7|13263.3|13257.3|13265.1|13260.8|13259|13255.3|1200
1612933200000|2021-02-10 05:00:00|13261.8|13258.8|13258|13255|13264.6|13260.9|13257.9|13254.9|1913
1612936800000|2021-02-10 06:00:00|13257.9|13254.9|13262.1|13259.1|13263.3|13259.7|13256.9|13253.2|1681
1612940400000|2021-02-10 07:00:00|13262.2|13259.2|13255.2|13252.2|13264.1|13261.1|13252.9|13249.4|1539
1612944000000|2021-02-10 08:00:00|13255.4|13252.4|13242.9|13236.9|13264.1|13259.7|13237.5|13232.9|3044
1612947600000|2021-02-10 09:00:00|13243.1|13237.1|13270.5|13267.5|13273.5|13268.4|13241.3|13236.8|2851
1612951200000|2021-02-10 10:00:00|13270.6|13267.6|13262.1|13256.1|13272|13267.6|13259.8|13255.3|2431
1612954800000|2021-02-10 11:00:00|13262|13256|13263.1|13257.1|13265.7|13261.3|13256.7|13252.1|1942
1612958400000|2021-02-10 12:00:00|13263|13257|13269.4|13263.4|13271.4|13266.7|13261.4|13256.7|2467
1612962000000|2021-02-10 13:00:00|13267.8|13264.8|13258.8|13252.8|13271.4|13266.8|13247.4|13242|3486
1612965600000|2021-02-10 14:00:00|13258.9|13252.9|13258.3|13252.3|13260.2|13255.5|13247.2|13241.2|2972
1612969200000|2021-02-10 15:00:00|13258.8|13252.8|13260.8|13254.8|13269|13264.2|13246.1|13241.4|5139
1612972800000|2021-02-10 16:00:00|13260.7|13254.7|13259|13256|13264.4|13259.3|13258|13252.9|2931
1612976400000|2021-02-10 17:00:00|13259.1|13256.1|13258.6|13252.6|13265.8|13261.2|13257.4|13252.1|2569
1612980000000|2021-02-10 18:00:00|13258.5|13252.5|13266.5|13260.5|13268|13263.6|13258.1|13252.5|2156
1612983600000|2021-02-10 19:00:00|13266.4|13260.4|13261.8|13255.8|13269.7|13263.7|13260.9|13255|1983
1612987200000|2021-02-10 20:00:00|13261.7|13255.7|13269.9|13263.9|13271.1|13265.4|13261.5|13255.5|2092
1612990800000|2021-02-10 21:00:00|13270.1|13264.1|13273.1|13257.1|13275.3|13267.5|13264.8|13248.8|2051
1612994400000|2021-02-10 22:00:00|13272.6|13256.6|13271.7|13255.7|13277.6|13261.6|13264.9|13248.9|1367
1612998000000|2021-02-10 23:00:00|13272.3|13256.3|13268.6|13262.6|13277.6|13268.2|13266.3|13255.4|1302
1613001600000|2021-02-11 00:00:00|13268.7|13262.7|13275.3|13272.3|13277.2|13272.4|13264.8|13259.4|1067
1613005200000|2021-02-11 01:00:00|13275.2|13272.2|13267.3|13264.3|13276.5|13272.2|13265.3|13261|1353
1613008800000|2021-02-11 02:00:00|13267.4|13264.4|13260.4|13257.4|13268.9|13264.6|13260.3|13255.9|1647
1613012400000|2021-02-11 03:00:00|13260.3|13257.3|13257.6|13254.6|13263.2|13259.3|13257.4|13253|1608
1613016000000|2021-02-11 04:00:00|13257.5|13254.5|13257.7|13254.7|13258.4|13254.8|13250.6|13246.1|1536
1613019600000|2021-02-11 05:00:00|13257.6|13254.6|13250.6|13247.6|13261|13256.7|13250|13245.9|1342
1613023200000|2021-02-11 06:00:00|13250.5|13247.5|13248.5|13245.5|13254.9|13251.1|13247.6|13243|1512
1613026800000|2021-02-11 07:00:00|13249.8|13243.8|13250.7|13244.7|13251.5|13247|13244.8|13240.4|1572
1613030400000|2021-02-11 08:00:00|13249.1|13246.1|13248.6|13242.6|13253.4|13248.8|13244.2|13240.2|2949
1613034000000|2021-02-11 09:00:00|13248.2|13242.2|13249.3|13246.3|13252.7|13248.2|13244.3|13239.7|1815
1613037600000|2021-02-11 10:00:00|13249.4|13246.4|13255.4|13249.4|13255.4|13250.8|13248.5|13244.4|1415
1613041200000|2021-02-11 11:00:00|13253.6|13250.6|13248.5|13242.5|13256.4|13252|13245.6|13241.4|1355
1613044800000|2021-02-11 12:00:00|13248.7|13242.7|13246.4|13243.4|13250.1|13245.6|13243.7|13238.9|2005
1613048400000|2021-02-11 13:00:00|13246.3|13243.3|13240.4|13237.4|13247.2|13243.3|13237|13232.2|2405
1613052000000|2021-02-11 14:00:00|13240.3|13237.3|13249.5|13243.5|13250.5|13245.9|13237.9|13233.4|3286
1613055600000|2021-02-11 15:00:00|13249.4|13243.4|13248.3|13242.3|13249.8|13245.1|13241.3|13235.3|2664
1613059200000|2021-02-11 16:00:00|13248.1|13242.1|13256.6|13250.6|13257.3|13252.9|13246|13241.5|2110
1613062800000|2021-02-11 17:00:00|13256.5|13250.5|13255.4|13249.4|13263|13258.5|13254.4|13249.3|2452
1613066400000|2021-02-11 18:00:00|13255.5|13249.5|13254.5|13248.5|13259.2|13254.3|13252.5|13247.7|2448
1613070000000|2021-02-11 19:00:00|13252.9|13249.9|13255.2|13249.2|13257|13252.5|13249.4|13244.9|1855
1613073600000|2021-02-11 20:00:00|13255.3|13249.3|13249.3|13243.3|13255.6|13251.1|13245.2|13240.4|1981
1613077200000|2021-02-11 21:00:00|13249.6|13243.6|13254.6|13245.7|13263.3|13247.3|13248.5|13240.6|1508
1613080800000|2021-02-11 22:00:00|13256|13245.6|13250.6|13240.4|13256|13245.6|13247.5|13234|1562
1613084400000|2021-02-11 23:00:00|13249.5|13240.2|13249.6|13243.6|13255.9|13249.8|13247.3|13238.6|1330
1613088000000|2021-02-12 00:00:00|13249.5|13243.5|13250.4|13244.4|13253.2|13248.5|13245.9|13240.5|1836
1613091600000|2021-02-12 01:00:00|13250.3|13244.3|13253.8|13247.8|13255.5|13251.1|13246.7|13241.4|1557
1613095200000|2021-02-12 02:00:00|13253.9|13247.9|13265.6|13259.6|13266.4|13262.1|13253.2|13247.8|1764
1613098800000|2021-02-12 03:00:00|13265.5|13259.5|13264.3|13258.3|13266.1|13261.5|13259.9|13255|1289
1613102400000|2021-02-12 04:00:00|13264.2|13258.2|13260.6|13257.6|13264.4|13260|13259.4|13254.8|1349
1613106000000|2021-02-12 05:00:00|13260.7|13257.7|13255.5|13249.5|13262.6|13258.1|13254|13249.4|1313
1613109600000|2021-02-12 06:00:00|13255.8|13249.8|13263.1|13257.1|13264.6|13259.9|13254.1|13249.5|1689
1613113200000|2021-02-12 07:00:00|13263|13257|13269.1|13263.1|13270.7|13265.4|13260|13255.5|1618
1613116800000|2021-02-12 08:00:00|13268.9|13262.9|13281.4|13275.4|13281.5|13275.5|13265.4|13259.4|2030
1613120400000|2021-02-12 09:00:00|13281.3|13275.3|13275.5|13269.5|13283.8|13278.5|13273.3|13268.2|2146
1613124000000|2021-02-12 10:00:00|13274.2|13271.2|13269.5|13263.5|13276|13271.2|13266.6|13260.6|1647
1613127600000|2021-02-12 11:00:00|13269.6|13263.6|13268.9|13265.9|13277.4|13271.4|13268.1|13263.5|1534
1613131200000|2021-02-12 12:00:00|13268.8|13265.8|13268.2|13262.2|13275.1|13269.9|13264.6|13259.9|1844
1613134800000|2021-02-12 13:00:00|13268.1|13262.1|13281.2|13275.2|13285.1|13279.9|13265.9|13261.4|2026
1613138400000|2021-02-12 14:00:00|13281|13275|13277.1|13271.1|13284.2|13279|13272.5|13267|2413
1613142000000|2021-02-12 15:00:00|13277.2|13271.2|13252.7|13246.7|13278.2|13272.2|13251.3|13246.5|2536
1613145600000|2021-02-12 16:00:00|13252.6|13246.6|13244.4|13241.4|13254.9|13250.1|13243.5|13238.4|1933
1613149200000|2021-02-12 17:00:00|13244.5|13241.5|13249.6|13243.6|13249.9|13245.2|13243.4|13237.9|1994
1613152800000|2021-02-12 18:00:00|13249.5|13243.5|13249.5|13246.5|13252.4|13247.9|13247.2|13242.6|1428
1613156400000|2021-02-12 19:00:00|13249.4|13246.4|13254.9|13248.9|13255.2|13250|13248.6|13243.6|1617
1613160000000|2021-02-12 20:00:00|13255|13249|13254.5|13248.5|13256.9|13250.9|13252.5|13246.5|1682
1613163600000|2021-02-12 21:00:00|13254.3|13248.3|13256.2|13244.8|13274.7|13258.7|13247.4|13241.4|1886
1613336400000|2021-02-14 21:00:00|13257.7|13242.3|13257.6|13241.3|13267|13245|13257.6|13239|148
1613340000000|2021-02-14 22:00:00|13259.9|13240|13269.4|13253.4|13271.6|13255.6|13254.5|13236.2|1571
1613343600000|2021-02-14 23:00:00|13269.5|13253.5|13253.8|13247.8|13277|13261|13252.6|13244|2311
1613347200000|2021-02-15 00:00:00|13253.7|13247.7|13249.5|13246.5|13257.9|13253.3|13248.3|13244|2012
1613350800000|2021-02-15 01:00:00|13249.4|13246.4|13241.5|13238.5|13253.9|13249|13240.1|13235.7|2083
1613354400000|2021-02-15 02:00:00|13241.4|13238.4|13234.7|13231.7|13242.9|13238.6|13231.6|13227.6|1842
1613358000000|2021-02-15 03:00:00|13234.6|13231.6|13227.8|13224.8|13237.3|13233.1|13227.4|13223.1|1693
1613361600000|2021-02-15 04:00:00|13227.9|13224.9|13232.7|13229.7|13236.6|13232.6|13225.1|13220.9|1677
1613365200000|2021-02-15 05:00:00|13232.6|13229.6|13233.6|13230.6|13234.3|13231.2|13228.7|13225.1|1603
1613368800000|2021-02-15 06:00:00|13233.5|13230.5|13239.4|13236.4|13239.8|13236.8|13233.3|13229.5|1546
1613372400000|2021-02-15 07:00:00|13239.5|13236.5|13237.7|13231.7|13244.4|13239.8|13236.1|13231.5|1402
1613376000000|2021-02-15 08:00:00|13237.6|13231.6|13230.5|13224.5|13238.2|13233.6|13223.9|13219.4|2060
1613379600000|2021-02-15 09:00:00|13230.3|13224.3|13229.5|13223.5|13231.3|13226.7|13224.5|13221.1|1685
1613383200000|2021-02-15 10:00:00|13229.7|13223.7|13231.7|13225.7|13232.9|13228.4|13228.4|13223.2|1694
1613386800000|2021-02-15 11:00:00|13230.1|13227.1|13230.3|13227.3|13232|13227.6|13224.6|13220.2|1355
1613390400000|2021-02-15 12:00:00|13230.4|13227.4|13230.9|13224.9|13233.4|13228.9|13227.8|13223.3|1371
1613394000000|2021-02-15 13:00:00|13231|13225|13231.7|13228.7|13233.5|13229|13227.9|13223.6|1320
1613397600000|2021-02-15 14:00:00|13231.6|13228.6|13232|13226|13233.4|13228.8|13227.8|13223.2|1368
1613401200000|2021-02-15 15:00:00|13231.9|13225.9|13226.3|13220.3|13232.7|13227.9|13225|13220.3|1354
1613404800000|2021-02-15 16:00:00|13226.2|13220.2|13225|13219|13228|13223.2|13223.2|13218.6|1027
1613408400000|2021-02-15 17:00:00|13224.8|13218.8|13227.9|13221.9|13232.4|13226.4|13223.5|13218.8|893
1613412000000|2021-02-15 18:00:00|13228.2|13222.2|13229.5|13223.5|13231.3|13225.9|13225.6|13220.8|1005
1613415600000|2021-02-15 19:00:00|13229.4|13223.4|13230.1|13224.1|13233.8|13227.8|13227.6|13222.7|1045
1613419200000|2021-02-15 20:00:00|13230.2|13224.2|13229.9|13223.9|13230.6|13224.7|13227.5|13221.5|1263
1613422800000|2021-02-15 21:00:00|13229.8|13223.8|13233.6|13226.4|13236.8|13227.2|13226.5|13218.9|1924
1613426400000|2021-02-15 22:00:00|13233.5|13226.2|13233.4|13223.5|13238.8|13227.1|13231.3|13219.8|1463
1613430000000|2021-02-15 23:00:00|13233.5|13223.6|13228.2|13222.2|13233.5|13225.8|13226|13221.3|1411
1613433600000|2021-02-16 00:00:00|13228.3|13222.3|13225|13219|13228.3|13223.4|13215.2|13210.8|1831
1613437200000|2021-02-16 01:00:00|13224.9|13218.9|13222.2|13216.2|13226.7|13222.2|13217|13212.9|2134
1613440800000|2021-02-16 02:00:00|13222.1|13216.1|13216.4|13210.4|13222.6|13218.2|13212.2|13207.9|1799
1613444400000|2021-02-16 03:00:00|13216.3|13210.3|13219.2|13216.2|13220.9|13216.4|13212.1|13207.8|1726
1613448000000|2021-02-16 04:00:00|13219.3|13216.3|13230.4|13227.4|13232.6|13228.3|13219.3|13215.4|1523
1613451600000|2021-02-16 05:00:00|13230.3|13227.3|13239.2|13233.2|13247.5|13243|13228.8|13224.4|2491
1613455200000|2021-02-16 06:00:00|13239.1|13233.1|13235|13232|13243.5|13239.3|13233.6|13229.1|2040
1613458800000|2021-02-16 07:00:00|13234.5|13231.5|13244.9|13238.9|13246|13241.4|13231.7|13227.2|2123
1613462400000|2021-02-16 08:00:00|13243.4|13240.4|13230.6|13224.6|13245.7|13240.9|13227.8|13223.4|2868
1613466000000|2021-02-16 09:00:00|13229.1|13226.1|13237.7|13231.7|13238.4|13234.1|13229|13224.5|2277
1613469600000|2021-02-16 10:00:00|13237.8|13231.8|13235.1|13229.1|13242.1|13237.6|13229.4|13224.9|2245
1613473200000|2021-02-16 11:00:00|13234.8|13228.8|13232.1|13229.1|13236.7|13232.3|13228.4|13223.8|1921
1613476800000|2021-02-16 12:00:00|13232.2|13229.2|13245|13242|13247.1|13242.2|13230.3|13225.7|2158
1613480400000|2021-02-16 13:00:00|13245.1|13242.1|13267.9|13261.9|13268.6|13263.9|13243.5|13239.1|3978
1613484000000|2021-02-16 14:00:00|13267.8|13261.8|13276.1|13273.1|13277.8|13273.6|13263.8|13259|4523
1613487600000|2021-02-16 15:00:00|13276|13273|13260|13257|13277.2|13273.1|13260|13254.7|3943
1613491200000|2021-02-16 16:00:00|13260.1|13257.1|13274.3|13268.3|13275.9|13271.4|13259.9|13255.4|2638
1613494800000|2021-02-16 17:00:00|13274.4|13268.4|13277.6|13271.6|13279.4|13274.8|13272.3|13267.9|2174
1613498400000|2021-02-16 18:00:00|13277.7|13271.7|13272.2|13269.2|13277.8|13273.2|13269.8|13265.3|1853
1613502000000|2021-02-16 19:00:00|13274.1|13268.1|13271.1|13265.1|13274.4|13269.8|13269.6|13265|1748
1613505600000|2021-02-16 20:00:00|13271.2|13265.2|13274.5|13268.5|13275.1|13270.4|13269.2|13264.2|2364
1613509200000|2021-02-16 21:00:00|13274.7|13268.7|13279|13266.8|13282.1|13276.9|13272.7|13264.2|1931
1613512800000|2021-02-16 22:00:00|13280.9|13266.5|13280.1|13274.1|13285.7|13276.6|13274.1|13260.7|1672
1613516400000|2021-02-16 23:00:00|13280.3|13274.3|13293.6|13287.6|13293.9|13287.9|13279.5|13271|2598
1613520000000|2021-02-17 00:00:00|13293.4|13287.4|13291.5|13288.5|13295.8|13291.5|13283.9|13280.5|3052
1613523600000|2021-02-17 01:00:00|13291.6|13288.6|13286.1|13283.1|13299.4|13294.5|13284.8|13280.6|2640
1613527200000|2021-02-17 02:00:00|13287.6|13281.6|13279.8|13276.8|13288.8|13284.5|13276.9|13272.5|2237
1613530800000|2021-02-17 03:00:00|13281.4|13275.4|13284.7|13281.7|13293.9|13288.6|13279.9|13275.4|2331
1613534400000|2021-02-17 04:00:00|13285|13282|13280.7|13277.7|13286.9|13283.2|13279.3|13275|1697
1613538000000|2021-02-17 05:00:00|13280.6|13277.6|13281.6|13278.6|13283.9|13279.7|13277.8|13273.4|2160
1613541600000|2021-02-17 06:00:00|13281.7|13278.7|13292.6|13289.6|13298.1|13293.8|13280.6|13276.4|2290
1613545200000|2021-02-17 07:00:00|13292.7|13289.7|13296|13293|13302.6|13297.8|13292.6|13289.6|2414
1613548800000|2021-02-17 08:00:00|13296.1|13293.1|13278.2|13275.2|13301.5|13297.2|13276.4|13272|3416
1613552400000|2021-02-17 09:00:00|13277.9|13274.9|13284.6|13281.6|13294.4|13290.1|13274.3|13270|2971
1613556000000|2021-02-17 10:00:00|13284.5|13281.5|13288|13282|13291.8|13287.3|13282.8|13277.8|2309
1613559600000|2021-02-17 11:00:00|13287.9|13281.9|13293.1|13290.1|13297.7|13293.3|13286.1|13281.8|2164
1613563200000|2021-02-17 12:00:00|13293.2|13290.2|13295.1|13292.1|13298.2|13293.7|13292.1|13287.7|607
1613566800000|2021-02-17 13:00:00|13288.7|13285.7|13308.4|13302.4|13312.4|13307.8|13286.7|13275.1|4470
1613570400000|2021-02-17 14:00:00|13308.5|13302.5|13300.1|13294.1|13313.8|13309.2|13297.3|13292.7|4436
1613574000000|2021-02-17 15:00:00|13300|13294|13299|13296|13309.3|13304.9|13297.1|13293.2|4088
1613577600000|2021-02-17 16:00:00|13298.9|13295.9|13294.3|13288.3|13308.3|13303.7|13292.8|13288.2|2806
1613581200000|2021-02-17 17:00:00|13294.2|13288.2|13283.8|13277.8|13295.4|13290.7|13281.7|13276.8|1847
1613584800000|2021-02-17 18:00:00|13283.9|13277.9|13293.9|13284.9|13295.9|13288.7|13281.2|13276.6|2264
1613588400000|2021-02-17 19:00:00|13293.8|13285|13287|13284|13294.7|13287.1|13285.3|13280.7|1920
1613592000000|2021-02-17 20:00:00|13287.1|13284.1|13285.4|13279.4|13289.8|13285.1|13284.6|13279.1|1872
1613595600000|2021-02-17 21:00:00|13285.5|13279.5|13290.3|13280.1|13296.5|13281.5|13280.9|13274|1595
1613599200000|2021-02-17 22:00:00|13295.1|13279.1|13291.9|13281|13298.2|13284.9|13289|13277.2|1528
1613602800000|2021-02-17 23:00:00|13291.1|13282.6|13280.3|13274.3|13295.4|13285|13278.5|13273.6|1235
1613606400000|2021-02-18 00:00:00|13280.2|13274.2|13274.2|13271.2|13281.7|13277.1|13267.4|13262.6|2561
1613610000000|2021-02-18 01:00:00|13274.3|13271.3|13279.6|13276.6|13283.7|13279.8|13268.2|13263.8|3211
1613613600000|2021-02-18 02:00:00|13279.8|13276.8|13275.9|13272.9|13284.3|13279.8|13271.9|13267.9|2682
1613617200000|2021-02-18 03:00:00|13275.8|13272.8|13282.5|13279.5|13286.4|13282.5|13274.6|13270.1|2222
1613620800000|2021-02-18 04:00:00|13282.6|13279.6|13279.8|13276.8|13286.9|13282.7|13278.5|13274|1983
1613624400000|2021-02-18 05:00:00|13281.4|13275.4|13279.6|13276.6|13282|13277.4|13277.6|13273.3|1396
1613628000000|2021-02-18 06:00:00|13279.7|13276.7|13284.2|13281.2|13288.1|13284|13279.7|13275.8|2314
1613631600000|2021-02-18 07:00:00|13284.3|13281.3|13285.7|13282.7|13295.7|13291.3|13282.5|13278.1|2600
1613635200000|2021-02-18 08:00:00|13285.8|13282.8|13275|13269|13290.6|13286.3|13272.2|13267.6|3214
1613638800000|2021-02-18 09:00:00|13274.7|13268.7|13275.7|13269.7|13283|13278.5|13272|13267.1|3331
1613642400000|2021-02-18 10:00:00|13274.5|13271.5|13277.7|13274.7|13282.1|13277.9|13274.5|13269.8|2321
1613646000000|2021-02-18 11:00:00|13277.8|13274.8|13271.9|13268.9|13281.2|13276.8|13270.8|13266.3|2767
1613649600000|2021-02-18 12:00:00|13271.8|13268.8|13268.5|13265.5|13280|13274.9|13264.2|13259.3|2494
1613653200000|2021-02-18 13:00:00|13268.6|13265.6|13268.8|13265.8|13276.8|13269.1|13264|13259.6|3452
1613656800000|2021-02-18 14:00:00|13268.7|13265.7|13285.7|13282.7|13290.2|13285.6|13268.4|13263.9|3973
1613660400000|2021-02-18 15:00:00|13285.4|13282.4|13293.3|13287.3|13300.2|13295.7|13281.9|13277.1|4246
1613664000000|2021-02-18 16:00:00|13293.2|13287.2|13283.2|13277.2|13294.5|13289.9|13280.4|13275.8|2304
1613667600000|2021-02-18 17:00:00|13283.3|13277.3|13278|13272|13283.6|13279.2|13276.1|13271.5|1801
1613671200000|2021-02-18 18:00:00|13277.9|13271.9|13277.1|13274.1|13279.1|13274.6|13273.5|13268.9|1529
1613674800000|2021-02-18 19:00:00|13277|13274|13273|13267|13277.1|13274.1|13270.8|13266.1|1555
1613678400000|2021-02-18 20:00:00|13272.9|13266.9|13267|13264|13273.2|13268.8|13266.5|13262|2018
1613682000000|2021-02-18 21:00:00|13266.9|13263.9|13276.1|13260.5|13276.3|13264.4|13264.2|13258.6|1287
1613685600000|2021-02-18 22:00:00|13275.9|13259.9|13273.8|13261.3|13277.1|13262.7|13268.2|13256.4|1316
1613689200000|2021-02-18 23:00:00|13273.6|13261.2|13270.9|13264.9|13274|13265.4|13263.9|13259.2|1377
1613692800000|2021-02-19 00:00:00|13271.1|13265.1|13265.4|13259.4|13271.5|13267.5|13263.1|13258.6|1843
1613696400000|2021-02-19 01:00:00|13265|13259|13276.8|13273.8|13279.9|13275.2|13262.6|13258.3|3256
1613700000000|2021-02-19 02:00:00|13277|13274|13279.9|13276.9|13284.9|13280.9|13276|13271.4|3091
1613703600000|2021-02-19 03:00:00|13280|13277|13284.4|13281.4|13288.2|13283.5|13276.7|13272.5|2148
1613707200000|2021-02-19 04:00:00|13284.3|13281.3|13277|13274|13285.2|13281.5|13276.8|13273|1625
1613710800000|2021-02-19 05:00:00|13276.9|13273.9|13270.8|13267.8|13278.5|13274.2|13270|13265.3|2376
1613714400000|2021-02-19 06:00:00|13270.9|13267.9|13268.3|13262.3|13273.6|13269|13264.7|13261.1|2688
1613718000000|2021-02-19 07:00:00|13266.9|13263.9|13260.2|13254.2|13271.3|13267.2|13253.3|13249|2602
1613721600000|2021-02-19 08:00:00|13260.1|13254.1|13239.7|13236.7|13260.3|13256.2|13238.5|13232.5|3401
1613725200000|2021-02-19 09:00:00|13239.9|13236.9|13244.2|13241.2|13246.8|13242.2|13236.6|13232.2|2888
1613728800000|2021-02-19 10:00:00|13244.3|13241.3|13235.4|13232.4|13253.7|13247.7|13235.3|13230.8|2816
1613732400000|2021-02-19 11:00:00|13235.3|13232.3|13243.1|13237.1|13245.8|13241.1|13234.8|13230.1|2286
1613736000000|2021-02-19 12:00:00|13241.6|13238.6|13234.3|13228.3|13243.7|13239.1|13231.9|13227.7|2282
1613739600000|2021-02-19 13:00:00|13234.1|13228.1|13237.4|13234.4|13244.7|13240.5|13230.5|13226.1|2905
1613743200000|2021-02-19 14:00:00|13237.5|13234.5|13240.9|13234.9|13251.1|13246.7|13237.4|13233.8|3294
1613746800000|2021-02-19 15:00:00|13240.6|13234.6|13241.2|13238.2|13248.8|13243.2|13238.4|13233.8|3817
1613750400000|2021-02-19 16:00:00|13241.1|13238.1|13236|13230|13243.4|13238.8|13231.5|13226.8|2261
1613754000000|2021-02-19 17:00:00|13236.1|13230.1|13241.6|13235.6|13247.5|13242.6|13234.5|13229.9|2654
1613757600000|2021-02-19 18:00:00|13241.5|13235.5|13256|13250|13258.3|13253|13240.2|13235.5|2226
1613761200000|2021-02-19 19:00:00|13256.1|13250.1|13251|13245|13256.4|13250.4|13249.1|13244.6|1973
1613764800000|2021-02-19 20:00:00|13250.9|13244.9|13249.8|13243.8|13252|13246.2|13244.3|13239|2085
1613768400000|2021-02-19 21:00:00|13249.7|13243.7|13250.4|13234.4|13256.4|13244.4|13237.5|13221.5|1550
1613941200000|2021-02-21 21:00:00|13251.5|13231.6|13241.3|13234.3|13252.5|13234.3|13235.5|13224.6|510
1613944800000|2021-02-21 22:00:00|13246.5|13231.5|13246.8|13230.8|13258.7|13236.7|13237.1|13221|659
1613948400000|2021-02-21 23:00:00|13249.7|13234.3|13240.9|13234.9|13252.2|13244.4|13233.7|13227.5|2687
1613952000000|2021-02-22 00:00:00|13240.7|13234.7|13235.4|13229.4|13241.8|13235.8|13228.6|13224.1|2739
1613955600000|2021-02-22 01:00:00|13235.5|13229.5|13235.2|13232.2|13236.6|13232.2|13224.7|13221.4|3218
1613959200000|2021-02-22 02:00:00|13235|13232|13248.4|13245.4|13256.6|13252|13234.2|13229.6|3185
1613962800000|2021-02-22 03:00:00|13248.2|13245.2|13237.8|13234.8|13253.8|13249.3|13237.1|13232.9|2937
1613966400000|2021-02-22 04:00:00|13237.9|13234.9|13232.9|13229.9|13238.9|13234.9|13231.7|13227.7|1577
1613970000000|2021-02-22 05:00:00|13232.8|13229.8|13233.2|13230.2|13237.8|13233.6|13231.9|13228.1|2031
1613973600000|2021-02-22 06:00:00|13233|13230|13237.6|13234.6|13239.4|13235.6|13230.7|13226.5|2386
1613977200000|2021-02-22 07:00:00|13237.5|13234.5|13258.8|13252.8|13263.9|13259.8|13237.1|13232.7|3513
1613980800000|2021-02-22 08:00:00|13258.6|13252.6|13253.4|13247.4|13265.1|13260.5|13247.1|13242.5|3713
1613984400000|2021-02-22 09:00:00|13253.5|13247.5|13236.3|13230.3|13257.5|13253.1|13231|13226.5|3182
1613988000000|2021-02-22 10:00:00|13234.8|13231.8|13235.6|13232.6|13237.2|13233.5|13228.5|13224.5|2636
1613991600000|2021-02-22 11:00:00|13235.7|13232.7|13232.1|13226.1|13237.1|13233.2|13228.6|13224.2|2634
1613995200000|2021-02-22 12:00:00|13230.7|13227.7|13232.4|13229.4|13237.7|13233.2|13226.5|13222|2401
1613998800000|2021-02-22 13:00:00|13231.7|13228.7|13226.6|13223.6|13241.3|13236.7|13226|13221.3|3355
1614002400000|2021-02-22 14:00:00|13226.4|13223.4|13227.4|13221.4|13239.9|13236|13225.4|13221.2|3985
1614006000000|2021-02-22 15:00:00|13227.5|13221.5|13231|13225|13234.5|13229.8|13220.9|13216.2|4343
1614009600000|2021-02-22 16:00:00|13230.8|13224.8|13219.2|13213.2|13233.4|13227.6|13217|13212.4|2489
1614013200000|2021-02-22 17:00:00|13219.1|13213.1|13217.2|13211.2|13220.3|13214.9|13215|13210.1|2214
1614016800000|2021-02-22 18:00:00|13217.1|13211.1|13215.9|13209.9|13218.3|13213.3|13212.9|13208.3|1688
1614020400000|2021-02-22 19:00:00|13215.8|13209.8|13215.1|13209.1|13215.9|13211.3|13211.7|13207.2|1540
1614024000000|2021-02-22 20:00:00|13215|13209|13225|13219|13225.7|13219.7|13213.5|13208.6|1901
1614027600000|2021-02-22 21:00:00|13224.8|13218.8|13223.5|13212.1|13225.5|13220.6|13218.1|13209.2|1316
1614031200000|2021-02-22 22:00:00|13223.4|13209.5|13217.5|13209.3|13227.2|13218.1|13215.1|13206.2|1873
1614034800000|2021-02-22 23:00:00|13217.8|13209.4|13216.4|13210.4|13218.5|13213.8|13213.1|13207.4|1883
1614038400000|2021-02-23 00:00:00|13216.3|13210.3|13208|13205|13222.4|13217.7|13206.2|13201.9|2295
1614042000000|2021-02-23 01:00:00|13207.8|13204.8|13196.5|13193.5|13214.1|13209.7|13194.6|13189.2|3631
1614045600000|2021-02-23 02:00:00|13196.6|13193.6|13199.7|13196.7|13202.9|13198.4|13193.8|13189.8|2783
1614049200000|2021-02-23 03:00:00|13199.8|13196.8|13206.2|13203.2|13209.7|13205.4|13199.7|13196.3|2305
1614052800000|2021-02-23 04:00:00|13206.3|13203.3|13205.7|13199.7|13208.7|13204.5|13203.1|13198.5|1542
1614056400000|2021-02-23 05:00:00|13205.8|13199.8|13206.4|13203.4|13207.9|13203.7|13202.5|13197.9|1889
1614060000000|2021-02-23 06:00:00|13206.3|13203.3|13210.1|13207.1|13214.7|13211.2|13205.7|13201.4|2656
1614063600000|2021-02-23 07:00:00|13210|13207|13206.4|13200.4|13214.6|13210.3|13201.7|13197.6|2584
1614067200000|2021-02-23 08:00:00|13206.5|13200.5|13208.3|13202.3|13214.4|13209.6|13201.9|13197.5|3252
1614070800000|2021-02-23 09:00:00|13206.9|13203.9|13213.3|13210.3|13215.6|13211.2|13206.6|13202.2|3272
1614074400000|2021-02-23 10:00:00|13213.4|13210.4|13219.8|13213.8|13220.9|13216.4|13211.1|13205.4|3449
1614078000000|2021-02-23 11:00:00|13219.7|13213.7|13207.6|13204.6|13222.7|13218.1|13206.1|13201.6|3040
1614081600000|2021-02-23 12:00:00|13207.5|13204.5|13213.6|13210.6|13217.2|13212.2|13204.2|13199.7|2499
1614085200000|2021-02-23 13:00:00|13213.4|13210.4|13214.7|13208.7|13220|13215.6|13211.8|13207.9|2483
1614088800000|2021-02-23 14:00:00|13214.8|13208.8|13220.1|13214.1|13222.6|13217.9|13206.9|13202.7|3007
1614092400000|2021-02-23 15:00:00|13220.2|13214.2|13199.8|13196.8|13220.9|13214.9|13196.2|13192|4162
1614096000000|2021-02-23 16:00:00|13201.5|13195.5|13207.1|13201.1|13207.1|13202.6|13196|13191.4|1963
1614099600000|2021-02-23 17:00:00|13207.3|13201.3|13205.6|13199.6|13208.4|13203.9|13200.8|13196.2|2187
1614103200000|2021-02-23 18:00:00|13205.7|13199.7|13203.8|13197.8|13207.4|13202.5|13201.2|13196.6|1962
1614106800000|2021-02-23 19:00:00|13203.7|13197.7|13205.4|13199.4|13205.9|13201.2|13200|13195.3|2764
1614110400000|2021-02-23 20:00:00|13205.3|13199.3|13197.7|13194.7|13206.1|13201.5|13196.5|13192|1791
1614114000000|2021-02-23 21:00:00|13199.6|13193.6|13206|13195.4|13215.2|13199.2|13197.9|13189.8|1615
1614117600000|2021-02-23 22:00:00|13205.9|13195.5|13205.9|13196.8|13209.8|13199.7|13199.8|13189.3|2060
1614121200000|2021-02-23 23:00:00|13205.2|13197.9|13199.5|13193.5|13205.2|13197.9|13195.6|13191|1616
1614124800000|2021-02-24 00:00:00|13199.4|13193.4|13193.7|13187.7|13201.4|13196.9|13191.6|13187.2|2051
1614128400000|2021-02-24 01:00:00|13192.2|13189.2|13187.1|13184.1|13197.7|13193.2|13181.9|13177.5|3604
1614132000000|2021-02-24 02:00:00|13187.2|13184.2|13187.3|13184.3|13193.8|13190.2|13182.9|13178.5|3202
1614135600000|2021-02-24 03:00:00|13187.1|13184.1|13199.9|13196.9|13201.6|13197.9|13186.3|13181.9|2782
1614139200000|2021-02-24 04:00:00|13199.8|13196.8|13199.8|13196.8|13202|13198.2|13198|13194.3|1859
1614142800000|2021-02-24 05:00:00|13199.9|13196.9|13207.3|13204.3|13209.1|13204.6|13199.4|13195.8|2402
1614146400000|2021-02-24 06:00:00|13207.2|13204.2|13204.2|13201.2|13210.8|13206.3|13203.9|13199.7|2347
1614150000000|2021-02-24 07:00:00|13204.1|13201.1|13202.2|13199.2|13207.6|13203.3|13201.5|13197.6|2852
1614153600000|2021-02-24 08:00:00|13202.3|13199.3|13197.9|13194.9|13208.5|13203.9|13196.5|13192.1|3826
1614157200000|2021-02-24 09:00:00|13197.8|13194.8|13199|13196|13202.6|13198.4|13195.9|13191.9|3129
1614160800000|2021-02-24 10:00:00|13198.9|13195.9|13210.2|13204.2|13211.4|13207.2|13198|13193.4|2740
1614164400000|2021-02-24 11:00:00|13210.3|13204.3|13206|13200|13213.4|13208.9|13201.9|13197.4|2106
1614168000000|2021-02-24 12:00:00|13204.4|13201.4|13207.1|13204.1|13209.5|13205.1|13198|13193.4|2530
1614171600000|2021-02-24 13:00:00|13207.2|13204.2|13229.5|13223.5|13234.8|13230.2|13206.2|13201.6|4201
1614175200000|2021-02-24 14:00:00|13229.6|13223.6|13227.2|13221.2|13232.3|13227.7|13219.4|13214.8|4762
1614178800000|2021-02-24 15:00:00|13227.1|13221.1|13203.8|13197.8|13235.8|13231.3|13203.4|13197.4|4441
1614182400000|2021-02-24 16:00:00|13203.7|13197.7|13201.9|13195.9|13207.3|13203|13197.3|13192.7|2588
1614186000000|2021-02-24 17:00:00|13201.7|13195.7|13198.6|13192.6|13202.2|13196.7|13195.7|13191.1|1978
1614189600000|2021-02-24 18:00:00|13198.5|13192.5|13203|13197|13203.6|13197.8|13197.5|13192.2|2141
1614193200000|2021-02-24 19:00:00|13202.9|13196.9|13199.8|13193.8|13203.4|13198|13197.9|13193.2|1949
1614196800000|2021-02-24 20:00:00|13200|13194|13190.9|13184.9|13200|13194.2|13189.5|13184.5|2207
1614200400000|2021-02-24 21:00:00|13190.8|13184.8|13201.3|13185.3|13203.5|13187.5|13189|13182.6|1787
1614204000000|2021-02-24 22:00:00|13201.2|13185.2|13195.6|13186.1|13206.2|13192.1|13190.9|13182.6|1701
1614207600000|2021-02-24 23:00:00|13194.7|13186.8|13191.2|13185.2|13197.6|13191.1|13188.8|13183.9|1301
1614211200000|2021-02-25 00:00:00|13191.5|13185.5|13189.3|13186.3|13194.4|13190.6|13188.7|13184|1854
1614214800000|2021-02-25 01:00:00|13189.2|13186.2|13197.8|13194.8|13200.1|13195.7|13187.6|13183.6|3407
1614218400000|2021-02-25 02:00:00|13197.9|13194.9|13194.1|13191.1|13200.9|13197|13193.3|13189.2|2250
1614222000000|2021-02-25 03:00:00|13194.2|13191.2|13188.8|13185.8|13196.3|13192.2|13188.5|13185.5|1780
1614225600000|2021-02-25 04:00:00|13188.6|13185.6|13183.8|13180.8|13190.4|13186.1|13181.3|13177|1771
1614229200000|2021-02-25 05:00:00|13183.9|13180.9|13181.7|13178.7|13184.9|13180.9|13177.5|13173.4|2023
1614232800000|2021-02-25 06:00:00|13181.5|13178.5|13182.7|13179.7|13187.8|13183.4|13178.5|13174.1|2947
1614236400000|2021-02-25 07:00:00|13182.5|13179.5|13176.4|13170.4|13187.6|13183.5|13174.8|13170.4|2236
1614240000000|2021-02-25 08:00:00|13175|13172|13172.3|13169.3|13179.2|13175.2|13171.8|13167.8|2389
1614243600000|2021-02-25 09:00:00|13172.4|13169.4|13167.9|13164.9|13175.1|13170.3|13166.6|13161.5|2596
1614247200000|2021-02-25 10:00:00|13168|13165|13174.6|13168.6|13176.3|13172.1|13167.6|13163.2|3093
1614250800000|2021-02-25 11:00:00|13174.5|13168.5|13183.6|13180.6|13186.5|13181.9|13170.4|13165.9|2947
1614254400000|2021-02-25 12:00:00|13183.7|13180.7|13189.6|13186.6|13191.4|13187|13183.3|13179.2|3037
1614258000000|2021-02-25 13:00:00|13189.5|13186.5|13195.8|13189.8|13196.5|13190.7|13184.7|13180.8|3509
1614261600000|2021-02-25 14:00:00|13195.8|13189.8|13192.1|13186.1|13200.1|13195.5|13189.7|13184.9|4018
1614265200000|2021-02-25 15:00:00|13190.7|13187.7|13206.3|13200.3|13210.4|13204.4|13190.3|13185.8|4299
1614268800000|2021-02-25 16:00:00|13206.6|13200.6|13210.3|13204.3|13213.6|13208.7|13202.9|13198.3|3788
1614272400000|2021-02-25 17:00:00|13210.4|13204.4|13233.4|13227.4|13233.6|13228.6|13209.8|13204.4|4733
1614276000000|2021-02-25 18:00:00|13233.5|13227.5|13249|13243|13263.5|13257.5|13233.1|13227.1|6296
1614279600000|2021-02-25 19:00:00|13249.1|13243.1|13251.8|13245.8|13257.3|13251.3|13242.1|13236.1|4079
1614283200000|2021-02-25 20:00:00|13251.9|13245.9|13271|13265|13271.6|13265.6|13249.4|13243.4|4607
1614286800000|2021-02-25 21:00:00|13270.7|13264.7|13259.9|13253.3|13271|13265|13252.7|13246|2946
1614290400000|2021-02-25 22:00:00|13260|13252.9|13256|13246.5|13265.6|13253.5|13253|13239.4|2044
1614294000000|2021-02-25 23:00:00|13255.9|13246.9|13286.8|13280.8|13287.2|13281.2|13247.1|13240.3|3230
1614297600000|2021-02-26 00:00:00|13286.9|13280.9|13281|13275|13299|13293.3|13276.3|13270.3|4972
1614301200000|2021-02-26 01:00:00|13281.1|13275.1|13272.3|13266.3|13287.3|13281.7|13270.1|13266.2|4614
1614304800000|2021-02-26 02:00:00|13272.4|13266.4|13262.3|13259.3|13274.4|13269.4|13256|13251.4|3673
1614308400000|2021-02-26 03:00:00|13262.4|13259.4|13280.8|13277.8|13282.4|13277.9|13259|13254.6|3472
1614312000000|2021-02-26 04:00:00|13280.6|13277.6|13287.4|13281.4|13297.2|13293|13276.8|13272.2|3429
1614315600000|2021-02-26 05:00:00|13287.5|13281.5|13284.8|13281.8|13292.1|13287.6|13280.7|13276.5|4843
1614319200000|2021-02-26 06:00:00|13284.7|13281.7|13283.8|13277.8|13287.7|13283.1|13275|13270.7|4303
1614322800000|2021-02-26 07:00:00|13283.6|13277.6|13283.3|13277.3|13296.6|13291.6|13275.1|13270.8|4931
1614326400000|2021-02-26 08:00:00|13283.4|13277.4|13269.9|13263.9|13285.7|13279.7|13261.1|13256.6|4881
1614330000000|2021-02-26 09:00:00|13270|13264|13287.7|13281.7|13288.7|13282.7|13266.3|13261.6|3948
1614333600000|2021-02-26 10:00:00|13287.8|13281.8|13299.3|13293.3|13299.4|13293.4|13280.6|13274.6|3964
1614337200000|2021-02-26 11:00:00|13299.2|13293.2|13300.4|13294.4|13314.5|13309.2|13289.4|13283.6|4197
1614340800000|2021-02-26 12:00:00|13300.3|13294.3|13293.2|13287.2|13305|13299|13287|13281|4365
1614344400000|2021-02-26 13:00:00|13293.3|13287.3|13281.4|13275.4|13299.7|13293.7|13280.5|13274.5|4597
1614348000000|2021-02-26 14:00:00|13281.3|13275.3|13290.1|13284.1|13290.2|13284.2|13276.1|13270.6|5392
1614351600000|2021-02-26 15:00:00|13289.8|13283.8|13299.9|13293.9|13309.5|13303.5|13289.8|13283.8|5355
1614355200000|2021-02-26 16:00:00|13300.2|13294.2|13329.6|13323.6|13332.1|13326.1|13300.1|13294.1|4656
1614358800000|2021-02-26 17:00:00|13329.4|13323.4|13327.3|13321.3|13332.6|13326.6|13321.7|13315.7|4174
1614362400000|2021-02-26 18:00:00|13327.4|13321.4|13325.4|13319.4|13332.6|13326.6|13318.8|13312.8|4217
1614366000000|2021-02-26 19:00:00|13325.3|13319.3|13333.3|13327.3|13333.7|13327.7|13323|13317|3420
1614369600000|2021-02-26 20:00:00|13333.2|13327.2|13340.6|13334.6|13341.3|13335.3|13328.2|13322.2|3288
1614373200000|2021-02-26 21:00:00|13340.8|13334.8|13331.9|13315.9|13354.2|13338.2|13320.5|13304.5|2583
1614546000000|2021-02-28 21:00:00|13339.9|13317.9|13303.7|13281.7|13340|13320.4|13303.7|13281.7|358
1614549600000|2021-02-28 22:00:00|13317.9|13295.9|13327.4|13311.4|13340.8|13325.7|13299.5|13282.5|1513
1614553200000|2021-02-28 23:00:00|13326.9|13310.9|13294.8|13288.8|13330.3|13316|13293.6|13287.6|3140
1614556800000|2021-03-01 00:00:00|13294.7|13288.7|13305.2|13299.2|13309.7|13304.9|13286.3|13281.3|3656
1614560400000|2021-03-01 01:00:00|13305.1|13299.1|13309.9|13303.9|13311.4|13306.6|13292.1|13287.4|4232
1614564000000|2021-03-01 02:00:00|13310|13304|13302.8|13299.8|13310.5|13305.9|13301.9|13297.7|3856
1614567600000|2021-03-01 03:00:00|13303|13300|13302|13299|13309.9|13305.6|13300.7|13296.3|2735
1614571200000|2021-03-01 04:00:00|13302.1|13299.1|13306.9|13300.9|13312.9|13308.6|13300.4|13296|2426
1614574800000|2021-03-01 05:00:00|13305|13302|13300.4|13297.4|13309.4|13304.7|13300|13295.2|3151
1614578400000|2021-03-01 06:00:00|13302|13296|13294.5|13291.5|13304.1|13299.6|13292.4|13288.1|3215
1614582000000|2021-03-01 07:00:00|13294.3|13291.3|13300.9|13297.9|13303.4|13298.6|13285.8|13281.2|3707
1614585600000|2021-03-01 08:00:00|13302.4|13296.4|13314.6|13308.6|13324.7|13320.4|13299.2|13294.7|4624
1614589200000|2021-03-01 09:00:00|13314.5|13308.5|13321.2|13318.2|13328.4|13323.9|13313.1|13308.2|3473
1614592800000|2021-03-01 10:00:00|13321.4|13318.4|13321.7|13315.7|13325|13320.7|13314.1|13309.3|2823
1614596400000|2021-03-01 11:00:00|13321.8|13315.8|13321.1|13315.1|13325.5|13320.4|13315.7|13311.1|2940
1614600000000|2021-03-01 12:00:00|13321|13315|13316.3|13310.3|13321.4|13317|13312.3|13307.8|2506
1614603600000|2021-03-01 13:00:00|13316.4|13310.4|13307.1|13304.1|13319.5|13315|13306.1|13301.9|2633
1614607200000|2021-03-01 14:00:00|13307.2|13304.2|13301.6|13295.6|13314|13309.1|13297.8|13291.8|4695
1614610800000|2021-03-01 15:00:00|13301.5|13295.5|13292.3|13286.3|13309.8|13304.7|13287.9|13283.4|5423
1614614400000|2021-03-01 16:00:00|13290.8|13287.8|13290.4|13284.4|13295.3|13290.6|13286.1|13282.5|3308
1614618000000|2021-03-01 17:00:00|13290.5|13284.5|13278.7|13272.7|13290.5|13285.7|13270.5|13264.5|3255
1614621600000|2021-03-01 18:00:00|13278.6|13272.6|13279.4|13273.4|13287.7|13283.4|13269.8|13265.2|3076
1614625200000|2021-03-01 19:00:00|13279.3|13273.3|13273.4|13267.4|13281.3|13276.6|13270.9|13266.4|3023
1614628800000|2021-03-01 20:00:00|13271.9|13268.9|13276.1|13270.1|13279.4|13275.2|13271.9|13267.3|2373
1614632400000|2021-03-01 21:00:00|13276|13270|13284.3|13269|13284.3|13272.9|13272.6|13262.4|2396
1614636000000|2021-03-01 22:00:00|13282.9|13266.9|13277.7|13268.1|13288.7|13274.1|13274.8|13263.1|1828
1614639600000|2021-03-01 23:00:00|13277.4|13267.9|13279.2|13273.2|13281.2|13275.2|13273.2|13265.6|1596
1614643200000|2021-03-02 00:00:00|13279.1|13273.1|13290.2|13284.2|13290.8|13286.2|13277|13272.2|2503
1614646800000|2021-03-02 01:00:00|13290.1|13284.1|13307.2|13304.2|13310.6|13306.2|13286.5|13282|3278
1614650400000|2021-03-02 02:00:00|13307.3|13304.3|13317.6|13311.6|13322|13317.5|13301.5|13296.6|4055
1614654000000|2021-03-02 03:00:00|13316.1|13313.1|13314.7|13311.7|13322.6|13317.9|13313.1|13308.7|3234
1614657600000|2021-03-02 04:00:00|13314.4|13311.4|13320.4|13317.4|13322.1|13317.5|13314.1|13309.4|2847
1614661200000|2021-03-02 05:00:00|13320.3|13317.3|13322.1|13319.1|13326.1|13321.8|13319.2|13314.8|3179
1614664800000|2021-03-02 06:00:00|13322.2|13319.2|13322.8|13316.8|13325.4|13321.2|13314.6|13310|3328
1614668400000|2021-03-02 07:00:00|13321.4|13318.4|13332.3|13326.3|13334.2|13329.9|13321.3|13316.9|3470
1614672000000|2021-03-02 08:00:00|13330.8|13327.8|13335.3|13329.3|13336.8|13330.8|13323.4|13319.1|3696
1614675600000|2021-03-02 09:00:00|13335.2|13329.2|13333.1|13327.1|13342.4|13337.7|13327.8|13323.5|3412
1614679200000|2021-03-02 10:00:00|13333.2|13327.2|13315.2|13312.2|13335.1|13330.6|13313.5|13308.6|3233
1614682800000|2021-03-02 11:00:00|13315.4|13312.4|13313.2|13307.2|13318.9|13313.9|13308.6|13304.2|3298
1614686400000|2021-03-02 12:00:00|13313.3|13307.3|13313.9|13307.9|13321.8|13316.8|13312.3|13307|2845
1614690000000|2021-03-02 13:00:00|13312.6|13309.6|13322.6|13316.6|13327.7|13321.7|13312|13307|3194
1614693600000|2021-03-02 14:00:00|13320.9|13317.9|13312.2|13306.2|13322.4|13318.5|13310.4|13304.7|4051
1614697200000|2021-03-02 15:00:00|13312.3|13306.3|13307.3|13301.3|13328.4|13323.6|13307.2|13301.2|4628
1614700800000|2021-03-02 16:00:00|13305.9|13302.9|13298|13295|13314.6|13308.6|13297.8|13294.1|3677
1614704400000|2021-03-02 17:00:00|13298.1|13295.1|13299|13293|13300.3|13295.9|13295.7|13291.3|3042
1614708000000|2021-03-02 18:00:00|13298.9|13292.9|13294.3|13288.3|13299.6|13295|13290.3|13285.5|2828
1614711600000|2021-03-02 19:00:00|13294.4|13288.4|13297|13291|13300.3|13295.6|13292.1|13287.1|2662
1614715200000|2021-03-02 20:00:00|13295.6|13292.6|13291.9|13285.9|13296.9|13292.6|13288.6|13284.1|2227
1614718800000|2021-03-02 21:00:00|13291.8|13285.8|13302.3|13291.7|13318|13302|13289.3|13284.2|1938
1614722400000|2021-03-02 22:00:00|13303.2|13290.5|13297.9|13291|13316.2|13300.2|13293.7|13279.2|1821
1614726000000|2021-03-02 23:00:00|13297.8|13290.9|13297|13291|13300.4|13294.4|13295.3|13289.3|1888
1614729600000|2021-03-03 00:00:00|13296.9|13290.9|13299.3|13293.3|13301.6|13297.4|13293.4|13288.8|1959
1614733200000|2021-03-03 01:00:00|13298|13295|13294.4|13291.4|13304.8|13300.2|13292.9|13288.4|2888
1614736800000|2021-03-03 02:00:00|13294.3|13291.3|13310.3|13304.3|13310.7|13306.2|13294|13289.6|2578
1614740400000|2021-03-03 03:00:00|13310.4|13304.4|13298.5|13292.5|13310.7|13306.3|13295.3|13290.7|2273
1614744000000|2021-03-03 04:00:00|13298.6|13292.6|13300.5|13297.5|13302.2|13297.7|13295.8|13291.3|1561
1614747600000|2021-03-03 05:00:00|13300.4|13297.4|13303|13300|13305.6|13301.3|13298.9|13294.5|2041
1614751200000|2021-03-03 06:00:00|13302.9|13299.9|13295.8|13292.8|13306|13301.6|13294.6|13289.9|1931
1614754800000|2021-03-03 07:00:00|13295.8|13292.8|13293.5|13290.5|13299.7|13295.3|13283.9|13279.5|3641
1614758400000|2021-03-03 08:00:00|13295|13289|13304.9|13301.9|13307.3|13303.1|13295|13289|3754
1614762000000|2021-03-03 09:00:00|13304.8|13301.8|13297.8|13294.8|13306.4|13301.9|13292.9|13287.3|3699
1614765600000|2021-03-03 10:00:00|13297.9|13294.9|13306.8|13300.8|13309|13304.3|13297|13292.5|3344
1614769200000|2021-03-03 11:00:00|13305.4|13302.4|13313.9|13307.9|13315.8|13311.1|13303|13298.3|3352
1614772800000|2021-03-03 12:00:00|13313.5|13307.5|13306.6|13300.6|13315.4|13310|13302.4|13297|2344
1614776400000|2021-03-03 13:00:00|13306.4|13300.4|13320.7|13314.7|13322.6|13317.5|13305.1|13300|4170
1614780000000|2021-03-03 14:00:00|13320.4|13314.4|13326.1|13320.1|13327.8|13323.5|13314|13308.4|4555
1614783600000|2021-03-03 15:00:00|13326.4|13320.4|13312.6|13306.6|13332.3|13327.4|13311.7|13305.7|5699
1614787200000|2021-03-03 16:00:00|13312.4|13306.4|13313.6|13307.6|13315.3|13310|13304.6|13299.6|4091
1614790800000|2021-03-03 17:00:00|13313.7|13307.7|13319.7|13313.7|13321.3|13316.4|13311.8|13306.5|3761
1614794400000|2021-03-03 18:00:00|13319.6|13313.6|13321.1|13315.1|13321.2|13316.5|13313.7|13307.7|3225
1614798000000|2021-03-03 19:00:00|13321|13315|13324.1|13318.1|13326.4|13320.4|13318.7|13312.7|3042
1614801600000|2021-03-03 20:00:00|13324.3|13318.3|13330.2|13324.2|13330.5|13324.5|13317.7|13311.7|3542
1614805200000|2021-03-03 21:00:00|13330.3|13324.3|13330.3|13322.7|13334.8|13325.6|13328.4|13320|1652
1614808800000|2021-03-03 22:00:00|13331.2|13321.2|13328.9|13316.2|13337|13323.2|13323.3|13311|1354
1614812400000|2021-03-03 23:00:00|13328.1|13317.2|13338.6|13332.6|13340.1|13334.6|13325.9|13316.4|1592
1614816000000|2021-03-04 00:00:00|13338.7|13332.7|13320.8|13317.8|13339.9|13335.2|13320.8|13315.8|3779
1614819600000|2021-03-04 01:00:00|13322|13316|13325.4|13319.4|13332.9|13327.8|13320.1|13315.6|2808
1614823200000|2021-03-04 02:00:00|13325.5|13319.5|13329.1|13326.1|13338.8|13334.5|13322.7|13318.3|2881
1614826800000|2021-03-04 03:00:00|13330.5|13324.5|13330.8|13327.8|13332.1|13327.8|13323.9|13319.2|2467
1614830400000|2021-03-04 04:00:00|13330.7|13327.7|13321.9|13315.9|13337|13332.5|13320.6|13315.9|2871
1614834000000|2021-03-04 05:00:00|13321.8|13315.8|13316.5|13310.5|13323.4|13318.3|13310.6|13306.4|3136
1614837600000|2021-03-04 06:00:00|13316.6|13310.6|13314.5|13311.5|13322.5|13317.8|13312|13308|3002
1614841200000|2021-03-04 07:00:00|13314.4|13311.4|13315.8|13312.8|13319.3|13314.7|13308.6|13303.7|2980
1614844800000|2021-03-04 08:00:00|13315.8|13312.8|13324.8|13321.8|13333.8|13328.3|13312|13306.9|3823
1614848400000|2021-03-04 09:00:00|13324.7|13321.7|13332.7|13329.7|13334.3|13330|13323.2|13317.9|3678
1614852000000|2021-03-04 10:00:00|13332.6|13329.6|13324.1|13318.1|13334.4|13330|13320.7|13316.5|3538
1614855600000|2021-03-04 11:00:00|13324|13318|13320.9|13317.9|13329.5|13324.9|13319|13314.6|2916
1614859200000|2021-03-04 12:00:00|13320.8|13317.8|13318.4|13312.4|13322.1|13317.9|13316|13311.4|2744
1614862800000|2021-03-04 13:00:00|13316.9|13313.9|13317.1|13314.1|13322.2|13317.6|13314.6|13310|3387
1614866400000|2021-03-04 14:00:00|13317.2|13314.2|13321.3|13315.3|13322.2|13317.9|13315.7|13311.2|2527
1614870000000|2021-03-04 15:00:00|13321.4|13315.4|13315|13309|13329|13324.6|13312.4|13307.9|3754
1614873600000|2021-03-04 16:00:00|13314.8|13308.8|13309.4|13303.4|13315.1|13310.5|13302.4|13298.1|3659
1614877200000|2021-03-04 17:00:00|13309.2|13303.2|13357.7|13351.7|13360.6|13354.6|13304.1|13299.1|6598
1614880800000|2021-03-04 18:00:00|13357.6|13351.6|13380.1|13374.1|13381.7|13375.7|13349.4|13343.4|7285
1614884400000|2021-03-04 19:00:00|13380|13374|13369|13363|13381.9|13375.9|13361|13355|5704
1614888000000|2021-03-04 20:00:00|13368.9|13362.9|13372.9|13366.9|13377.4|13371.4|13368.8|13362.8|4494
1614891600000|2021-03-04 21:00:00|13373|13367|13376|13370|13381|13372.4|13370.4|13365.6|1927
1614895200000|2021-03-04 22:00:00|13376.2|13370.2|13375.9|13365.4|13383.4|13371.9|13371.8|13360.1|1677
1614898800000|2021-03-04 23:00:00|13374.9|13365.6|13380.3|13374.3|13382|13377|13372.8|13365.3|2020
1614902400000|2021-03-05 00:00:00|13380.4|13374.4|13378.6|13375.6|13390.6|13386.4|13373.4|13368.3|3145
1614906000000|2021-03-05 01:00:00|13378.7|13375.7|13382.4|13376.4|13392.2|13387.6|13377|13372.9|3646
1614909600000|2021-03-05 02:00:00|13382.5|13376.5|13379.6|13376.6|13391.3|13386.7|13376.6|13372.4|2724
1614913200000|2021-03-05 03:00:00|13379.5|13376.5|13374.2|13368.2|13382.4|13377.8|13370.1|13365.6|2949
1614916800000|2021-03-05 04:00:00|13372.6|13369.6|13384.6|13378.6|13387.3|13383.3|13372.2|13367.7|2648
1614920400000|2021-03-05 05:00:00|13384.5|13378.5|13380.3|13377.3|13386.8|13382.5|13374.4|13369.7|2498
1614924000000|2021-03-05 06:00:00|13380.2|13377.2|13384.1|13378.1|13384.7|13380.3|13376.9|13372.7|2845
1614927600000|2021-03-05 07:00:00|13384.2|13378.2|13389.7|13383.7|13393.5|13389.1|13379.7|13375.2|3677
1614931200000|2021-03-05 08:00:00|13389.6|13383.6|13405.7|13399.7|13407.4|13402.7|13385.6|13380.2|4293
1614934800000|2021-03-05 09:00:00|13405.8|13399.8|13412.9|13409.9|13419.9|13415.3|13396.7|13391.6|4341
1614938400000|2021-03-05 10:00:00|13413|13410|13425|13419|13425.2|13419.2|13409.1|13404.6|3010
1614942000000|2021-03-05 11:00:00|13425.1|13419.1|13415.2|13412.2|13428.4|13423.8|13411.6|13406.4|3109
1614945600000|2021-03-05 12:00:00|13415.1|13412.1|13409.5|13406.5|13419.1|13413.1|13408.6|13403.6|2613
1614949200000|2021-03-05 13:00:00|13409.2|13406.2|13421.4|13415.4|13448.5|13442.5|13405.7|13400.4|4944
1614952800000|2021-03-05 14:00:00|13421.3|13415.3|13424.4|13418.4|13428.3|13422.3|13395.4|13389.4|5931
1614956400000|2021-03-05 15:00:00|13424.5|13418.5|13439.2|13433.2|13439.3|13433.3|13413.5|13407.5|6639
1614960000000|2021-03-05 16:00:00|13439.1|13433.1|13437.8|13431.8|13445.8|13439.8|13429.4|13423.4|4560
1614963600000|2021-03-05 17:00:00|13437.7|13431.7|13426.6|13423.6|13442.1|13437.3|13425.7|13421.2|4905
1614967200000|2021-03-05 18:00:00|13428.6|13422.6|13417.6|13414.6|13432.2|13427.8|13413.6|13408.9|4672
1614970800000|2021-03-05 19:00:00|13417.5|13414.5|13418.2|13412.2|13428.6|13424.2|13414.2|13409.3|3484
1614974400000|2021-03-05 20:00:00|13418.4|13412.4|13412.7|13406.7|13423.5|13418.4|13410.4|13405.5|2997
1614978000000|2021-03-05 21:00:00|13412.8|13406.8|13429|13416.7|13444.9|13428.9|13400|13384|2375
1615150800000|2021-03-07 21:00:00|13422.4|13415.4|13424.8|13417.8|13428.6|13417.9|13422.4|13413|168
1615154400000|2021-03-07 22:00:00|13422.4|13415.4|13427.5|13411.5|13452.2|13430.4|13422.1|13406.1|764
1615158000000|2021-03-07 23:00:00|13428.5|13412.5|13411|13405|13436.9|13420.9|13399.3|13393.2|2432
1615161600000|2021-03-08 00:00:00|13411.1|13405.1|13416.9|13413.9|13425.3|13421.1|13410.2|13404.8|2118
1615165200000|2021-03-08 01:00:00|13417.1|13414.1|13419.6|13416.6|13424.5|13421.5|13412.3|13409.3|3611
1615168800000|2021-03-08 02:00:00|13419.5|13416.5|13446.5|13443.5|13453.5|13450.1|13418.5|13415.5|3368
1615172400000|2021-03-08 03:00:00|13446.4|13443.4|13453.2|13450.2|13454.8|13451.8|13440.5|13436.1|3407
1615176000000|2021-03-08 04:00:00|13453.3|13450.3|13451.9|13448.9|13458|13454.6|13451.4|13448|2339
1615179600000|2021-03-08 05:00:00|13451.7|13448.7|13442.9|13439.9|13452.3|13448.9|13442|13439|3218
1615183200000|2021-03-08 06:00:00|13443|13440|13459.3|13456.3|13461.1|13458.1|13440.1|13437.1|3427
1615186800000|2021-03-08 07:00:00|13459.4|13456.4|13479.1|13476.1|13481.8|13478.3|13454.2|13450.5|3157
1615190400000|2021-03-08 08:00:00|13479.2|13476.2|13484.5|13481.5|13487.9|13483.5|13465.2|13462.2|3736
1615194000000|2021-03-08 09:00:00|13484.4|13481.4|13487.3|13484.3|13500|13496|13480.7|13477.7|3489
1615197600000|2021-03-08 10:00:00|13487.5|13484.5|13483|13480|13488.7|13485.7|13471.8|13467.8|3150
1615201200000|2021-03-08 11:00:00|13482.8|13479.8|13485.5|13482.5|13485.7|13482.7|13474.9|13471.9|2561
1615204800000|2021-03-08 12:00:00|13485.4|13482.4|13490.7|13487.7|13495.6|13492.6|13484.4|13481.4|2632
1615208400000|2021-03-08 13:00:00|13490.8|13487.8|13469.6|13466.6|13492.4|13489.4|13468.6|13465.6|3338
1615212000000|2021-03-08 14:00:00|13469.7|13466.7|13484|13478|13486.4|13481.7|13466.5|13463.3|5164
1615215600000|2021-03-08 15:00:00|13483.7|13477.7|13500.9|13497.9|13502.7|13498.3|13472.5|13467.9|4706
1615219200000|2021-03-08 16:00:00|13500.8|13497.8|13506.6|13503.6|13509.1|13503.9|13492.1|13487.9|3544
1615222800000|2021-03-08 17:00:00|13508.1|13502.1|13496.6|13490.6|13508.3|13502.7|13492|13487.7|4255
1615226400000|2021-03-08 18:00:00|13496.5|13490.5|13508.2|13502.2|13509.6|13503.6|13490.2|13485.3|3362
1615230000000|2021-03-08 19:00:00|13508.1|13502.1|13502|13496|13508.3|13503.4|13499.3|13494.2|3735
1615233600000|2021-03-08 20:00:00|13502.1|13496.1|13511.9|13505.9|13513|13508.1|13500.9|13496.1|3308
1615237200000|2021-03-08 21:00:00|13512|13506|13514.6|13500.8|13521.4|13513|13506.8|13490.8|2002
1615240800000|2021-03-08 22:00:00|13514|13501.3|13514.6|13502.4|13518|13506.6|13502.7|13486.7|1609
1615244400000|2021-03-08 23:00:00|13514.1|13503.3|13507.6|13501.6|13516.3|13509.1|13503.6|13490.3|1873
1615248000000|2021-03-09 00:00:00|13507.5|13501.5|13505.9|13499.9|13520.3|13515.4|13504.9|13498.9|2930
1615251600000|2021-03-09 01:00:00|13506.4|13500.4|13522.3|13516.3|13534|13528.1|13500.8|13496.1|4633
1615255200000|2021-03-09 02:00:00|13522.2|13516.2|13494.1|13488.1|13522.8|13517|13491.9|13486.4|4420
1615258800000|2021-03-09 03:00:00|13494|13488|13489.3|13486.3|13500.5|13495.9|13484.2|13479.6|3913
1615262400000|2021-03-09 04:00:00|13490.5|13484.5|13500.5|13494.5|13504.3|13499.1|13486.7|13481.5|2993
1615266000000|2021-03-09 05:00:00|13500.4|13494.4|13499.9|13496.9|13501.1|13496.9|13490.9|13486.4|3485
1615269600000|2021-03-09 06:00:00|13499.8|13496.8|13504.3|13501.3|13508.6|13503|13492.7|13488.3|3324
1615273200000|2021-03-09 07:00:00|13504.2|13501.2|13473.9|13470.9|13511.6|13506.4|13465.7|13461|4141
1615276800000|2021-03-09 08:00:00|13473.8|13470.8|13455.2|13449.2|13480.7|13476|13452.2|13447.7|4315
1615280400000|2021-03-09 09:00:00|13455.3|13449.3|13456.3|13450.3|13462.2|13458|13453.7|13449.2|3709
1615284000000|2021-03-09 10:00:00|13454.7|13451.7|13458.6|13452.6|13464.7|13460|13448.1|13443.3|3028
1615287600000|2021-03-09 11:00:00|13458.4|13452.4|13456.9|13453.9|13459.8|13455.3|13443.5|13438.6|3636
1615291200000|2021-03-09 12:00:00|13457.1|13454.1|13465.4|13462.4|13469.5|13465|13456.6|13452|3205
1615294800000|2021-03-09 13:00:00|13465.6|13462.6|13462.1|13459.1|13471.6|13466.8|13458.4|13453.8|3914
1615298400000|2021-03-09 14:00:00|13462.2|13459.2|13451.2|13448.2|13463.8|13459.2|13446.4|13441.7|4127
1615302000000|2021-03-09 15:00:00|13450.8|13447.8|13459.6|13453.6|13462.5|13457.5|13435.9|13430.9|4509
1615305600000|2021-03-09 16:00:00|13459.5|13453.5|13461.3|13458.3|13462.6|13458.6|13452.5|13447.9|2963
1615309200000|2021-03-09 17:00:00|13461.1|13458.1|13456.7|13453.7|13462.8|13458.3|13454.9|13449.9|2783
1615312800000|2021-03-09 18:00:00|13456.2|13453.2|13444.8|13438.8|13460.3|13455.4|13441.5|13436.3|3546
1615316400000|2021-03-09 19:00:00|13444.9|13438.9|13442.2|13439.2|13448.1|13443.5|13440|13435.5|2391
1615320000000|2021-03-09 20:00:00|13442.3|13439.3|13441.2|13435.2|13443.6|13439.5|13436.2|13430.6|1907
1615323600000|2021-03-09 21:00:00|13440.8|13434.8|13439.3|13433.3|13443|13437|13437.3|13429.5|2008
1615327200000|2021-03-09 22:00:00|13439.7|13433.7|13429.4|13423.4|13442.3|13433.9|13428|13416.9|1343
1615330800000|2021-03-09 23:00:00|13429.5|13423.5|13441.4|13435.4|13442.4|13437|13429.2|13423.2|1659
1615334400000|2021-03-10 00:00:00|13441.6|13435.6|13451.2|13445.2|13456.5|13452.2|13441.1|13435.4|2625
1615338000000|2021-03-10 01:00:00|13451.3|13445.3|13457.8|13454.8|13463.9|13459.1|13442.8|13436.8|2964
1615341600000|2021-03-10 02:00:00|13457.7|13454.7|13467.2|13464.2|13473.5|13468.8|13457.7|13453.3|3214
1615345200000|2021-03-10 03:00:00|13467.1|13464.1|13474.6|13471.6|13476.2|13471.7|13461.2|13456.6|2561
1615348800000|2021-03-10 04:00:00|13476.1|13470.1|13474.7|13471.7|13477.4|13472.9|13472.2|13468.6|1960
1615352400000|2021-03-10 05:00:00|13474.8|13471.8|13482.1|13479.1|13489.8|13485.4|13474.1|13471.1|2481
1615356000000|2021-03-10 06:00:00|13482.2|13479.2|13473.4|13467.4|13487.9|13484|13471.8|13466.9|2973
1615359600000|2021-03-10 07:00:00|13473.2|13467.2|13471.7|13468.7|13480|13475.4|13468.5|13464.1|2925
1615363200000|2021-03-10 08:00:00|13471.6|13468.6|13467.4|13461.4|13482.7|13479.1|13465.1|13460.8|3445
1615366800000|2021-03-10 09:00:00|13467.3|13461.3|13464.2|13461.2|13469.1|13465|13461.3|13456.9|2909
1615370400000|2021-03-10 10:00:00|13464.1|13461.1|13469.2|13466.2|13471|13467.8|13460|13455.1|2733
1615374000000|2021-03-10 11:00:00|13469.3|13466.3|13475.2|13469.2|13480.9|13476.2|13467|13462.5|2693
1615377600000|2021-03-10 12:00:00|13475.1|13469.1|13475|13469|13480.2|13475.3|13470|13465.5|3014
1615381200000|2021-03-10 13:00:00|13474.8|13468.8|13452.4|13446.4|13477.4|13472.9|13448.5|13443|4868
1615384800000|2021-03-10 14:00:00|13452.5|13446.5|13450.2|13444.2|13456.1|13450.1|13439.4|13433.4|4477
1615388400000|2021-03-10 15:00:00|13450.3|13444.3|13462.5|13456.5|13467.6|13461.6|13446.2|13440.2|4685
1615392000000|2021-03-10 16:00:00|13462.6|13456.6|13454.9|13451.9|13468.4|13463|13454.5|13450|3140
1615395600000|2021-03-10 17:00:00|13456.3|13450.3|13450.2|13444.2|13458.4|13452.4|13445.8|13439.9|3400
1615399200000|2021-03-10 18:00:00|13450.1|13444.1|13442.7|13436.7|13456.7|13450.7|13434.5|13428.5|5475
1615402800000|2021-03-10 19:00:00|13442.6|13436.6|13437.9|13431.9|13443.3|13438.7|13433.5|13427.7|2964
1615406400000|2021-03-10 20:00:00|13437.7|13431.7|13430.5|13424.5|13438.5|13432.5|13429.8|13423.8|2494
1615410000000|2021-03-10 21:00:00|13430.7|13424.7|13442.6|13428.4|13445.4|13429.5|13430.5|13424.6|1635
1615413600000|2021-03-10 22:00:00|13445|13429|13438.9|13426|13452.6|13436.6|13435.9|13423.4|2094
1615417200000|2021-03-10 23:00:00|13438.6|13426.3|13445.8|13439.8|13446|13440|13434|13425.7|1823
1615420800000|2021-03-11 00:00:00|13445.7|13439.7|13445.1|13442.1|13448.5|13444.3|13435.8|13431.2|2059
1615424400000|2021-03-11 01:00:00|13445.2|13442.2|13436|13430|13450.4|13445.6|13430.5|13426|2946
1615428000000|2021-03-11 02:00:00|13436.1|13430.1|13434|13428|13436.2|13431.1|13419.3|13414.7|2927
1615431600000|2021-03-11 03:00:00|13433.8|13427.8|13431.1|13428.1|13435.3|13430.6|13427.3|13422.4|2113
1615435200000|2021-03-11 04:00:00|13431.2|13428.2|13435.8|13432.8|13441|13436.5|13431.1|13426.7|2042
1615438800000|2021-03-11 05:00:00|13435.7|13432.7|13436.6|13430.6|13439.2|13434.6|13432.5|13427.9|2571
1615442400000|2021-03-11 06:00:00|13436.3|13430.3|13436.7|13433.7|13442.5|13438.2|13434.8|13430|2050
1615446000000|2021-03-11 07:00:00|13438.1|13432.1|13422.3|13416.3|13441.6|13437.1|13413.5|13409.2|2541
1615449600000|2021-03-11 08:00:00|13422.4|13416.4|13401.5|13398.5|13426.9|13422.5|13397.2|13392.7|3077
1615453200000|2021-03-11 09:00:00|13401.6|13398.6|13399.1|13396.1|13410.1|13405.6|13396.8|13392.6|3018
1615456800000|2021-03-11 10:00:00|13399|13396|13398.1|13395.1|13403.7|13399.4|13393.1|13388.3|2265
1615460400000|2021-03-11 11:00:00|13399.7|13393.7|13400.6|13397.6|13404.5|13399.8|13398.3|13392.8|1951
1615464000000|2021-03-11 12:00:00|13400.7|13397.7|13401.9|13395.9|13410.7|13405.6|13400.3|13395.2|3193
1615467600000|2021-03-11 13:00:00|13401.7|13395.7|13412.3|13406.3|13417|13411|13395.2|13389.6|4612
1615471200000|2021-03-11 14:00:00|13412.4|13406.4|13424.5|13418.5|13429.9|13425.3|13407.5|13401.5|4051
1615474800000|2021-03-11 15:00:00|13424.4|13418.4|13411.9|13408.9|13433.7|13429|13409.7|13405.3|3890
1615478400000|2021-03-11 16:00:00|13413.3|13407.3|13407.8|13401.8|13418.4|13413.9|13405.7|13401.2|2646
1615482000000|2021-03-11 17:00:00|13407.7|13401.7|13411.4|13405.4|13415.7|13411.2|13404.1|13398.8|3257
1615485600000|2021-03-11 18:00:00|13411.5|13405.5|13404.8|13398.8|13412.5|13407.2|13399.1|13393.1|4509
1615489200000|2021-03-11 19:00:00|13404.7|13398.7|13399.8|13396.8|13404.9|13400.2|13399.4|13393.6|3111
1615492800000|2021-03-11 20:00:00|13401.5|13395.5|13396|13390|13402.4|13397.7|13395.6|13389.8|2191
1615496400000|2021-03-11 21:00:00|13396.1|13390.1|13398.4|13392.4|13404.9|13395.4|13393.4|13387.4|2628
1615500000000|2021-03-11 22:00:00|13398.9|13391.7|13400.8|13392.7|13403.6|13394.6|13398.9|13388.9|1264
1615503600000|2021-03-11 23:00:00|13400.7|13392.8|13401.7|13395.7|13402.4|13396.4|13397.1|13391.1|1286
1615507200000|2021-03-12 00:00:00|13401.8|13395.8|13402.8|13396.8|13406.4|13401.7|13398.9|13392.9|1961
1615510800000|2021-03-12 01:00:00|13402.9|13396.9|13401.3|13398.3|13403.1|13398.4|13388.4|13382.9|3362
1615514400000|2021-03-12 02:00:00|13401.2|13398.2|13428|13422|13432.9|13428.4|13399.5|13394.9|4086
1615518000000|2021-03-12 03:00:00|13428.1|13422.1|13420.6|13417.6|13428.1|13423.2|13419.3|13414.4|3157
1615521600000|2021-03-12 04:00:00|13421.9|13415.9|13417.1|13414.1|13423|13418.6|13414.7|13410.1|2197
1615525200000|2021-03-12 05:00:00|13417|13414|13426|13420|13426.9|13421.2|13415.3|13411|2601
1615528800000|2021-03-12 06:00:00|13424.4|13421.4|13438.6|13432.6|13443.4|13437.4|13424.4|13420|3381
1615532400000|2021-03-12 07:00:00|13438.5|13432.5|13453.9|13447.9|13458.6|13452.6|13436.9|13431.8|3312
1615536000000|2021-03-12 08:00:00|13454|13448|13465.9|13459.9|13467.4|13461.4|13453.4|13447.4|4075
1615539600000|2021-03-12 09:00:00|13466.1|13460.1|13471.4|13465.4|13476.8|13470.8|13461.7|13455.7|2928
1615543200000|2021-03-12 10:00:00|13471.5|13465.5|13462.3|13456.3|13473|13468.5|13455.7|13450.8|2346
1615546800000|2021-03-12 11:00:00|13462.2|13456.2|13467.2|13461.2|13467.4|13462.7|13458.3|13453.8|2750
1615550400000|2021-03-12 12:00:00|13467.3|13461.3|13454|13448|13467.6|13462.9|13451.3|13447|2345
1615554000000|2021-03-12 13:00:00|13453.9|13447.9|13460.4|13454.4|13466|13460|13447.7|13441.7|3529
1615557600000|2021-03-12 14:00:00|13460.1|13454.1|13457.5|13451.5|13468.2|13462.2|13454.8|13448.8|4376
1615561200000|2021-03-12 15:00:00|13457.6|13451.6|13449.3|13443.3|13476.4|13470.4|13449.2|13443.3|3897
1615564800000|2021-03-12 16:00:00|13449.2|13443.2|13437.1|13431.1|13456.2|13450.2|13432.2|13426.6|3268
1615568400000|2021-03-12 17:00:00|13437.2|13431.2|13444|13438|13444.4|13439.3|13433|13427.2|3357
1615572000000|2021-03-12 18:00:00|13444.1|13438.1|13443.6|13437.6|13446.6|13442.1|13438.3|13433.5|2862
1615575600000|2021-03-12 19:00:00|13443.2|13437.2|13445|13439|13445.4|13440.5|13440.1|13434.9|2477
1615579200000|2021-03-12 20:00:00|13444.9|13438.9|13443.9|13437.9|13446.4|13441.3|13441.6|13435.6|1864
1615582800000|2021-03-12 21:00:00|13444|13438|13452.1|13436.1|13459.1|13447.2|13439.7|13431|1864
1615755600000|2021-03-14 21:00:00|13460.9|13444.9|13463.6|13447.6|13465.8|13449.8|13460.2|13444.2|831
1615759200000|2021-03-14 22:00:00|13463.4|13447.4|13457.4|13441.4|13469|13453|13453.3|13437.3|1507
1615762800000|2021-03-14 23:00:00|13458|13442|13444.8|13438.8|13460.4|13451.3|13441.8|13435.8|1893
1615766400000|2021-03-15 00:00:00|13444.5|13438.5|13448.1|13442.1|13450.2|13444.7|13440.8|13435.6|2014
1615770000000|2021-03-15 01:00:00|13448.2|13442.2|13447.3|13441.3|13450.5|13445.3|13431.1|13425.1|2890
1615773600000|2021-03-15 02:00:00|13447.4|13441.4|13461.5|13455.5|13468.5|13462.5|13442.7|13436.8|3062
1615777200000|2021-03-15 03:00:00|13461.9|13455.9|13458|13452|13466.6|13461.8|13456.6|13451.6|2247
1615780800000|2021-03-15 04:00:00|13457.9|13451.9|13463.7|13457.7|13463.9|13459.4|13456.3|13451.6|1630
1615784400000|2021-03-15 05:00:00|13463.9|13457.9|13477.3|13471.3|13478.7|13473.9|13460.7|13455.5|2836
1615788000000|2021-03-15 06:00:00|13477.4|13471.4|13466|13460|13486.8|13482.2|13463.3|13458.8|3018
1615791600000|2021-03-15 07:00:00|13466.1|13460.1|13465.6|13462.6|13468.8|13464.5|13459.2|13454.9|2911
1615795200000|2021-03-15 08:00:00|13465.5|13462.5|13449.6|13443.6|13467.3|13462.8|13447.1|13442.5|3468
1615798800000|2021-03-15 09:00:00|13449.5|13443.5|13454.3|13448.3|13455.2|13450.6|13441.9|13437.4|2664
1615802400000|2021-03-15 10:00:00|13454.4|13448.4|13450.6|13444.6|13456.5|13451.7|13444.5|13439.8|2197
1615806000000|2021-03-15 11:00:00|13450.7|13444.7|13459.1|13453.1|13462.3|13457.6|13446.3|13441.7|2281
1615809600000|2021-03-15 12:00:00|13459.3|13453.3|13458.1|13452.1|13463.2|13458.6|13453.3|13448.7|2655
1615813200000|2021-03-15 13:00:00|13458|13452|13458.9|13455.9|13462.2|13457.6|13452.7|13447.8|2899
1615816800000|2021-03-15 14:00:00|13459|13456|13457.7|13451.7|13467.1|13461.1|13454.5|13449.4|2953
1615820400000|2021-03-15 15:00:00|13457.6|13451.6|13465.5|13459.5|13471.6|13465.6|13451.6|13447|2684
1615824000000|2021-03-15 16:00:00|13465.6|13459.6|13463.6|13460.6|13467.2|13461.2|13455.1|13450.6|2411
1615827600000|2021-03-15 17:00:00|13463.7|13460.7|13461.1|13455.1|13466.1|13461.5|13458.3|13453.4|2148
1615831200000|2021-03-15 18:00:00|13461|13455|13459|13453|13461.1|13455.6|13454.3|13449.5|1927
1615834800000|2021-03-15 19:00:00|13458.9|13452.9|13450.7|13444.7|13463.6|13458.6|13450.7|13444.7|1977
1615838400000|2021-03-15 20:00:00|13450.9|13444.9|13467.8|13451.8|13471|13455|13448.9|13440.1|2616
1615842000000|2021-03-15 21:00:00|13467.5|13451.5|13460.1|13444.1|13472.7|13458.2|13449|13437.9|1036
1615845600000|2021-03-15 22:00:00|13459.9|13443.9|13456.1|13450.1|13468.7|13453.1|13450.4|13439.7|1651
1615849200000|2021-03-15 23:00:00|13456|13450|13454.2|13448.2|13457.1|13451.1|13453.8|13447.8|1680
1615852800000|2021-03-16 00:00:00|13454.3|13448.3|13462.3|13456.3|13462.4|13457.9|13450.6|13445.6|1418
1615856400000|2021-03-16 01:00:00|13462.1|13456.1|13457.3|13451.3|13462.1|13456.8|13450.2|13444.8|2247
1615860000000|2021-03-16 02:00:00|13455.7|13452.7|13453.4|13450.4|13460.4|13456|13452.9|13448.3|2859
1615863600000|2021-03-16 03:00:00|13453.5|13450.5|13443|13440|13454.2|13450.5|13442.5|13437.2|1964
1615867200000|2021-03-16 04:00:00|13442.9|13439.9|13445.7|13442.7|13449.6|13445.1|13440|13435.3|1571
1615870800000|2021-03-16 05:00:00|13445.8|13442.8|13446.3|13443.3|13450.4|13446.2|13444.2|13439.3|1741
1615874400000|2021-03-16 06:00:00|13446.2|13443.2|13452.6|13446.6|13454.2|13449.3|13444.7|13439.9|2551
1615878000000|2021-03-16 07:00:00|13452.5|13446.5|13469.4|13466.4|13471.2|13466.6|13451|13446.5|2850
1615881600000|2021-03-16 08:00:00|13471|13465|13465.3|13462.3|13472.7|13468.2|13461.6|13457.2|2898
1615885200000|2021-03-16 09:00:00|13465.4|13462.4|13464.7|13458.7|13468.9|13464.5|13459.4|13454.9|2365
1615888800000|2021-03-16 10:00:00|13464.6|13458.6|13453.6|13447.6|13467.2|13462.6|13452.1|13447.4|2381
1615892400000|2021-03-16 11:00:00|13452.2|13449.2|13455.2|13449.2|13458.5|13453.7|13449.8|13444.2|1971
1615896000000|2021-03-16 12:00:00|13455.1|13449.1|13459|13453|13464.9|13455.1|13449.6|13441.8|2872
1615899600000|2021-03-16 13:00:00|13458.9|13452.9|13461|13455|13465.5|13460.6|13448.7|13443.8|3517
1615903200000|2021-03-16 14:00:00|13461.1|13455.1|13454.5|13451.5|13464.4|13458.4|13453|13448.3|2926
1615906800000|2021-03-16 15:00:00|13454.6|13451.6|13457.6|13454.6|13470.2|13465.4|13454.2|13448.8|2764
1615910400000|2021-03-16 16:00:00|13457.7|13454.7|13461.6|13455.6|13464.4|13459|13454.2|13449.7|2671
1615914000000|2021-03-16 17:00:00|13460.1|13457.1|13454.2|13448.2|13462.4|13457.1|13448.4|13443.7|3329
1615917600000|2021-03-16 18:00:00|13454.3|13448.3|13456.2|13450.2|13460.4|13455.8|13449|13444.6|2866
1615921200000|2021-03-16 19:00:00|13454.7|13451.7|13451.7|13445.7|13457.3|13451.8|13448|13442.9|2107
1615924800000|2021-03-16 20:00:00|13451.8|13445.8|13462.3|13446.3|13466.8|13457|13450.7|13444|1341
1615928400000|2021-03-16 21:00:00|13461.9|13445.9|13455.4|13446.2|13466.7|13454.3|13453.8|13440.9|1364
1615932000000|2021-03-16 22:00:00|13456.1|13445.5|13454.9|13448.9|13459.2|13451.7|13452.7|13443.8|1375
1615935600000|2021-03-16 23:00:00|13455.2|13449.2|13455.7|13449.7|13459.4|13453.4|13452.1|13446.1|1870
1615939200000|2021-03-17 00:00:00|13455.6|13449.6|13464.8|13461.8|13467.7|13463.3|13454.3|13449.6|2164
1615942800000|2021-03-17 01:00:00|13464.9|13461.9|13465.6|13462.6|13477.6|13473.1|13463.7|13459.1|2844
1615946400000|2021-03-17 02:00:00|13467|13461|13465|13462|13473.6|13469.1|13464.8|13460.2|2168
1615950000000|2021-03-17 03:00:00|13465.1|13462.1|13468.6|13465.6|13470.6|13466.2|13461.8|13457.1|1673
1615953600000|2021-03-17 04:00:00|13468.5|13465.5|13468.3|13465.3|13471.6|13467.3|13465.8|13461.2|1281
1615957200000|2021-03-17 05:00:00|13468.4|13465.4|13469.3|13466.3|13471.7|13467.1|13465.4|13461|1915
1615960800000|2021-03-17 06:00:00|13469.1|13466.1|13458.1|13452.1|13470.6|13466.4|13456.6|13452.1|1997
1615964400000|2021-03-17 07:00:00|13458.2|13452.2|13470.6|13464.6|13470.7|13465.9|13455.3|13450.8|2402
1615968000000|2021-03-17 08:00:00|13470.4|13464.4|13469.8|13463.8|13475|13470|13466.6|13462.1|2320
1615971600000|2021-03-17 09:00:00|13469.7|13463.7|13464.9|13458.9|13471.2|13465.6|13458.6|13453.7|1932
1615975200000|2021-03-17 10:00:00|13464.8|13458.8|13466.3|13460.3|13466.5|13461.4|13458.9|13454.3|1929
1615978800000|2021-03-17 11:00:00|13466.2|13460.2|13478.8|13475.8|13480.4|13475.8|13464.5|13459.9|2311
1615982400000|2021-03-17 12:00:00|13478.7|13475.7|13467.6|13461.6|13482.7|13478.2|13465.2|13460|3020
1615986000000|2021-03-17 13:00:00|13468.2|13462.2|13471.6|13465.6|13473.2|13467.2|13463.9|13459|2877
1615989600000|2021-03-17 14:00:00|13471.5|13465.5|13474.4|13468.4|13475.6|13470.9|13461.5|13456.5|3030
1615993200000|2021-03-17 15:00:00|13474.5|13468.5|13472.1|13469.1|13477.9|13473.1|13466.6|13462|2444
1615996800000|2021-03-17 16:00:00|13472.2|13469.2|13478.7|13472.7|13481.5|13476.7|13472.2|13467.8|2589
1616000400000|2021-03-17 17:00:00|13478.5|13472.5|13482.5|13466.5|13482.7|13473.6|13468.6|13464.1|2665
1616004000000|2021-03-17 18:00:00|13480.8|13467.8|13409.2|13403.2|13483.8|13470.7|13404.3|13398.3|7532
1616007600000|2021-03-17 19:00:00|13409.3|13403.3|13405.7|13399.7|13416.1|13410.1|13398.8|13392.8|5040
1616011200000|2021-03-17 20:00:00|13405.6|13399.6|13405|13397.1|13410.2|13404.2|13401|13391.2|2545
1616014800000|2021-03-17 21:00:00|13405.1|13397|13408.3|13393.5|13436.6|13420.6|13404.6|13391.1|3224
1616018400000|2021-03-17 22:00:00|13408.4|13393.8|13401.9|13395.9|13410.5|13397.9|13392.6|13385.1|2550
1616022000000|2021-03-17 23:00:00|13402|13396|13399.3|13393.3|13403.1|13397.2|13397.8|13391|1417
1616025600000|2021-03-18 00:00:00|13399.2|13393.2|13397.1|13391.1|13407.7|13401.7|13393.5|13387.5|2779
1616029200000|2021-03-18 01:00:00|13397|13391|13412|13409|13418.5|13414.1|13393.9|13389.4|3245
1616032800000|2021-03-18 02:00:00|13411.9|13408.9|13407.2|13404.2|13419.5|13414.8|13406|13401.1|2912
1616036400000|2021-03-18 03:00:00|13407.1|13404.1|13418.4|13415.4|13419.8|13415.5|13402.8|13398.3|3826
1616040000000|2021-03-18 04:00:00|13418.3|13415.3|13417|13411|13427.1|13422.6|13413|13408.4|2363
1616043600000|2021-03-18 05:00:00|13416.9|13410.9|13415.8|13409.8|13420.7|13416.1|13409|13404.4|2499
1616047200000|2021-03-18 06:00:00|13414.5|13411.5|13401.9|13395.9|13416.6|13411.9|13401.6|13395.8|2903
1616050800000|2021-03-18 07:00:00|13401.8|13395.8|13430.8|13424.8|13442.1|13436.1|13396.8|13392.2|4970
1616054400000|2021-03-18 08:00:00|13430.7|13424.7|13427.2|13421.2|13441.5|13436.4|13422.7|13417.7|4382
1616058000000|2021-03-18 09:00:00|13427.1|13421.1|13422.2|13416.2|13429.3|13424.4|13411.4|13406.4|3710
1616061600000|2021-03-18 10:00:00|13422.1|13416.1|13418.3|13412.3|13429|13423.5|13412.9|13408.5|2943
1616065200000|2021-03-18 11:00:00|13416.7|13413.7|13427.2|13421.2|13432.2|13426.8|13412.9|13408.4|3458
1616068800000|2021-03-18 12:00:00|13427.3|13421.3|13433.9|13427.9|13442.8|13436.8|13422.1|13417.2|4925
1616072400000|2021-03-18 13:00:00|13434|13428|13444.2|13438.2|13451|13445|13431.6|13427.1|4085
1616076000000|2021-03-18 14:00:00|13444.1|13438.1|13440.9|13437.9|13450.2|13444.2|13430.9|13425.9|4696
1616079600000|2021-03-18 15:00:00|13441|13438|13432.4|13426.4|13444.6|13439.8|13429.3|13424.7|3061
1616083200000|2021-03-18 16:00:00|13432.5|13426.5|13440|13434|13441.7|13437.1|13419.8|13415.2|3411
1616086800000|2021-03-18 17:00:00|13440.1|13434.1|13429.8|13423.8|13442.9|13438.4|13426.6|13422.1|3522
1616090400000|2021-03-18 18:00:00|13429.9|13423.9|13449.5|13443.5|13450.9|13445.8|13428.2|13423.7|3526
1616094000000|2021-03-18 19:00:00|13449.7|13443.7|13451.3|13445.3|13453.2|13448.5|13442.4|13437.8|3353
1616097600000|2021-03-18 20:00:00|13451.2|13445.2|13440|13434|13453.7|13445.4|13437.1|13421.1|3067
1616101200000|2021-03-18 21:00:00|13441.8|13433.3|13447.5|13431.5|13458.3|13442.3|13433.6|13418.2|2287
1616104800000|2021-03-18 22:00:00|13446.7|13430.7|13447.3|13440.1|13452.1|13440.8|13442.3|13430|1572
1616108400000|2021-03-18 23:00:00|13446.1|13440.2|13448.7|13442.7|13449|13443|13440.9|13434.5|1768
1616112000000|2021-03-19 00:00:00|13448.6|13442.6|13458.2|13452.2|13462.3|13458.1|13447.7|13442.5|2122
1616115600000|2021-03-19 01:00:00|13456.6|13453.6|13452.6|13446.6|13465.2|13460.4|13450.3|13445.8|2741
1616119200000|2021-03-19 02:00:00|13452.7|13446.7|13452.2|13446.2|13467.5|13462.8|13450.4|13445.7|2332
1616122800000|2021-03-19 03:00:00|13452.1|13446.1|13441.1|13435.1|13452.3|13447.9|13438.2|13433.2|2862
1616126400000|2021-03-19 04:00:00|13441.2|13435.2|13430.3|13424.3|13442.8|13438.4|13426.1|13421.5|1928
1616130000000|2021-03-19 05:00:00|13430.4|13424.4|13428.6|13425.6|13440|13435.4|13428.3|13423.7|1804
1616133600000|2021-03-19 06:00:00|13428.5|13425.5|13427.6|13424.6|13439.2|13434.4|13421.9|13417.4|3222
1616137200000|2021-03-19 07:00:00|13429.4|13423.4|13411|13408|13434.6|13430.3|13408.1|13402.5|2973
1616140800000|2021-03-19 08:00:00|13410.9|13407.9|13421.2|13418.2|13425.9|13421.3|13407.8|13403.1|3125
1616144400000|2021-03-19 09:00:00|13421.3|13418.3|13433.1|13427.1|13433.5|13428.9|13415|13410.7|2994
1616148000000|2021-03-19 10:00:00|13433.2|13427.2|13419.8|13416.8|13435.1|13429.4|13415.4|13409.4|2420
1616151600000|2021-03-19 11:00:00|13419.9|13416.9|13421.9|13415.9|13430.6|13426|13413.1|13408.3|2358
1616155200000|2021-03-19 12:00:00|13421.8|13415.8|13424.8|13418.8|13430.1|13424.9|13416.5|13411.4|3412
1616158800000|2021-03-19 13:00:00|13424.7|13418.7|13439.3|13436.3|13446.4|13440.4|13421.1|13415.1|6085
1616162400000|2021-03-19 14:00:00|13439.6|13436.6|13430.9|13427.9|13444.4|13439.8|13426.9|13422.2|3792
1616166000000|2021-03-19 15:00:00|13430.8|13427.8|13430.6|13424.6|13438.7|13433|13417.3|13412.3|3560
1616169600000|2021-03-19 16:00:00|13431.1|13425.1|13422.6|13416.6|13432.7|13427.6|13417.2|13412.5|3191
1616173200000|2021-03-19 17:00:00|13422.3|13416.3|13422.2|13416.2|13426.1|13421.1|13420|13415.4|2357
1616176800000|2021-03-19 18:00:00|13422|13416|13422.7|13416.7|13424.6|13420.2|13418.2|13413.8|1899
1616180400000|2021-03-19 19:00:00|13422.8|13416.8|13425.6|13419.6|13428.5|13423.4|13419.7|13414.8|2398
1616184000000|2021-03-19 20:00:00|13425.7|13419.7|13430.8|13414.8|13435.6|13422.8|13421.3|13405.3|1437
1616360400000|2021-03-21 21:00:00|13435.4|13417.9|13446.6|13433.6|13448.3|13438.2|13434.2|13416|1144
1616364000000|2021-03-21 22:00:00|13446|13433.7|13442.5|13436.5|13448.8|13438.7|13438.1|13425.6|1667
1616367600000|2021-03-21 23:00:00|13442.4|13436.4|13446|13440|13447.3|13442.6|13438|13433.5|1158
1616371200000|2021-03-22 00:00:00|13445.9|13439.9|13442.6|13436.6|13447.5|13442.9|13431.3|13426.5|2480
1616374800000|2021-03-22 01:00:00|13442.7|13436.7|13446.4|13440.4|13451.6|13447.1|13437.1|13432.4|3404
1616378400000|2021-03-22 02:00:00|13446.3|13440.3|13434.8|13431.8|13446.5|13442.1|13434.3|13429.6|2638
1616382000000|2021-03-22 03:00:00|13436.3|13430.3|13429.2|13426.2|13437.2|13432.7|13424|13419.4|1929
1616385600000|2021-03-22 04:00:00|13430.8|13424.8|13431.6|13425.6|13431.7|13427.2|13422.8|13417.4|2136
1616389200000|2021-03-22 05:00:00|13431.5|13425.5|13426.3|13420.3|13436.4|13431.9|13419|13414.6|2147
1616392800000|2021-03-22 06:00:00|13426.4|13420.4|13431.1|13428.1|13433.3|13428.8|13421.9|13417.4|2636
1616396400000|2021-03-22 07:00:00|13432.5|13426.5|13429.1|13423.1|13436|13430.6|13419.9|13415|3058
1616400000000|2021-03-22 08:00:00|13429|13423|13413.2|13410.2|13435.6|13430.4|13411|13405|3440
1616403600000|2021-03-22 09:00:00|13414.6|13408.6|13416|13410|13420.2|13415.1|13407.5|13402.8|2712
1616407200000|2021-03-22 10:00:00|13415.9|13409.9|13413.8|13407.8|13423|13418.1|13411.1|13406.6|2492
1616410800000|2021-03-22 11:00:00|13413.9|13407.9|13403.4|13400.4|13414.1|13408.8|13401.2|13396.6|2173
1616414400000|2021-03-22 12:00:00|13403.7|13400.7|13414.5|13408.5|13417.4|13412.8|13403.6|13398.7|2713
1616418000000|2021-03-22 13:00:00|13414.4|13408.4|13416.1|13410.1|13424|13418.8|13406.3|13401.7|2652
1616421600000|2021-03-22 14:00:00|13416|13410|13407.1|13401.1|13419.2|13414.5|13405.4|13400.7|3601
1616425200000|2021-03-22 15:00:00|13407|13401|13401.6|13395.6|13408.6|13403.8|13394.9|13390.4|2862
1616428800000|2021-03-22 16:00:00|13400.1|13397.1|13396.7|13390.7|13404.4|13399.7|13394.3|13389.8|2280
1616432400000|2021-03-22 17:00:00|13396.6|13390.6|13396.4|13390.4|13401.4|13396.6|13394.1|13389.6|2199
1616436000000|2021-03-22 18:00:00|13396.5|13390.5|13397.2|13391.2|13397.5|13393|13393.3|13388.7|1705
1616439600000|2021-03-22 19:00:00|13397.3|13391.3|13402|13396|13403.3|13398.9|13394.4|13389.9|1813
1616443200000|2021-03-22 20:00:00|13402.1|13396.1|13414.4|13400.8|13422.1|13406.1|13400.4|13395.4|2005
1616446800000|2021-03-22 21:00:00|13421.6|13405.6|13408.3|13397.5|13422.1|13408.5|13403.4|13388.1|2146
1616450400000|2021-03-22 22:00:00|13408.6|13396.9|13406.9|13400.9|13412.5|13402.8|13404.6|13394.8|1242
1616454000000|2021-03-22 23:00:00|13407|13401|13403|13397|13409.3|13404.1|13401.8|13396.6|1151
1616457600000|2021-03-23 00:00:00|13403.1|13397.1|13409.2|13406.2|13412.9|13408.3|13399.4|13394.9|1642
1616461200000|2021-03-23 01:00:00|13409.1|13406.1|13409.1|13406.1|13418.8|13414.4|13404.3|13399.8|2620
1616464800000|2021-03-23 02:00:00|13409.2|13406.2|13415.9|13412.9|13419.9|13415.4|13406.6|13401.9|2493
1616468400000|2021-03-23 03:00:00|13416|13413|13407.3|13404.3|13417.5|13413.3|13406.5|13402|1485
1616472000000|2021-03-23 04:00:00|13407.4|13404.4|13421.5|13415.5|13421.6|13416.3|13403.4|13399.3|1768
1616475600000|2021-03-23 05:00:00|13421.6|13415.6|13420.8|13417.8|13427.3|13423.2|13418.9|13414.5|1737
1616479200000|2021-03-23 06:00:00|13420.9|13417.9|13416.9|13413.9|13424.6|13420.1|13415.3|13410.8|1891
1616482800000|2021-03-23 07:00:00|13416.7|13413.7|13418.1|13412.1|13420.6|13415.9|13404.2|13400|2513
1616486400000|2021-03-23 08:00:00|13416.6|13413.6|13414.4|13408.4|13423.8|13419|13409.5|13404.8|2985
1616490000000|2021-03-23 09:00:00|13414.5|13408.5|13431.8|13428.8|13437.2|13432.5|13411.9|13407.5|2398
1616493600000|2021-03-23 10:00:00|13433.3|13427.3|13432.2|13426.2|13438.4|13432.9|13422.1|13417.3|2513
1616497200000|2021-03-23 11:00:00|13432.3|13426.3|13430|13424|13434.4|13429.9|13426.4|13421.6|2467
1616500800000|2021-03-23 12:00:00|13430.3|13424.3|13425.9|13419.9|13434|13428.7|13418.1|13413.7|2658
1616504400000|2021-03-23 13:00:00|13425.8|13419.8|13433.6|13427.6|13437.4|13432.2|13422.3|13417.6|2818
1616508000000|2021-03-23 14:00:00|13433.3|13427.3|13430.8|13427.8|13439.8|13435.4|13429.2|13424.5|2865
1616511600000|2021-03-23 15:00:00|13430.7|13427.7|13434|13428|13444.1|13439.3|13430|13425.1|2315
1616515200000|2021-03-23 16:00:00|13434.1|13428.1|13444.1|13438.1|13445|13440.4|13432.6|13427.9|2944
1616518800000|2021-03-23 17:00:00|13444|13438|13449.1|13443.1|13451.6|13447.1|13440.4|13435.5|2769
1616522400000|2021-03-23 18:00:00|13449.2|13443.2|13450.9|13447.9|13452.2|13448.3|13444.6|13440.2|2591
1616526000000|2021-03-23 19:00:00|13451|13448|13459.6|13453.6|13460.5|13455.5|13446|13441.3|2605
1616529600000|2021-03-23 20:00:00|13459.7|13453.7|13456.1|13440.1|13463.1|13456|13446|13430|2012
1616533200000|2021-03-23 21:00:00|13452.6|13436.6|13460.4|13444.4|13465|13455.6|13449.2|13433.2|1846
1616536800000|2021-03-23 22:00:00|13460.7|13444.7|13457.9|13451.9|13464.9|13455|13454.1|13438.1|1684
1616540400000|2021-03-23 23:00:00|13457.8|13451.8|13467.7|13461.7|13469|13464.3|13455.5|13449.5|1569
1616544000000|2021-03-24 00:00:00|13467.6|13461.6|13464.1|13461.1|13468.3|13463.9|13458.4|13453.6|2449
1616547600000|2021-03-24 01:00:00|13464|13461|13459.5|13456.5|13467.4|13462.9|13455.4|13450.9|3238
1616551200000|2021-03-24 02:00:00|13461.1|13455.1|13475.6|13469.6|13476.7|13472.4|13456.9|13452.9|2955
1616554800000|2021-03-24 03:00:00|13475.7|13469.7|13457.8|13454.8|13476.1|13471.1|13454.5|13450.3|2346
1616558400000|2021-03-24 04:00:00|13458|13455|13460|13457|13464.8|13460.5|13456.9|13452.5|2088
1616562000000|2021-03-24 05:00:00|13460.1|13457.1|13469.7|13466.7|13473.8|13469.4|13459.3|13454.8|2368
1616565600000|2021-03-24 06:00:00|13469.6|13466.6|13464.2|13461.2|13476.3|13471.8|13460.8|13456.4|3378
1616569200000|2021-03-24 07:00:00|13464|13461|13472.1|13469.1|13480.5|13476|13462|13457.5|3532
1616572800000|2021-03-24 08:00:00|13472|13469|13459.9|13456.9|13477.3|13473.8|13457.9|13453.5|3734
1616576400000|2021-03-24 09:00:00|13460.2|13457.2|13453.8|13450.8|13463.3|13458.9|13446.4|13440.4|3217
1616580000000|2021-03-24 10:00:00|13454|13451|13462.8|13456.8|13470.3|13465.8|13454|13449.5|2839
1616583600000|2021-03-24 11:00:00|13462.9|13456.9|13456.8|13453.8|13465.4|13460.6|13456|13451.4|2463
1616587200000|2021-03-24 12:00:00|13456.7|13453.7|13458.6|13455.6|13462.1|13458.1|13450.7|13446.2|2902
1616590800000|2021-03-24 13:00:00|13458.7|13455.7|13465.6|13459.6|13470.5|13465.9|13458.5|13454.8|3176
1616594400000|2021-03-24 14:00:00|13465.7|13459.7|13461.1|13455.1|13471.2|13466.9|13458.2|13453.5|3742
1616598000000|2021-03-24 15:00:00|13459.5|13456.5|13455.1|13449.1|13463.7|13459.5|13450.1|13444.1|2656
1616601600000|2021-03-24 16:00:00|13455.2|13449.2|13458.1|13452.1|13459.1|13454.5|13447.2|13442.7|3257
1616605200000|2021-03-24 17:00:00|13456.6|13453.6|13453.5|13447.5|13461.5|13457.1|13451.3|13446.5|3671
1616608800000|2021-03-24 18:00:00|13453.6|13447.6|13451.3|13448.3|13461.6|13456.9|13450.1|13445.4|3378
1616612400000|2021-03-24 19:00:00|13453.1|13447.1|13462.8|13456.8|13463.3|13458.7|13448.8|13443.7|2952
1616616000000|2021-03-24 20:00:00|13462.7|13456.7|13468.5|13452.5|13477.4|13464.6|13460.5|13448.9|1781
1616619600000|2021-03-24 21:00:00|13468.7|13452.7|13466.8|13450.8|13475.1|13459.1|13462.9|13446.9|1323
1616623200000|2021-03-24 22:00:00|13467.6|13451.6|13465.1|13459.1|13474.8|13462.9|13462.2|13449.7|2122
1616626800000|2021-03-24 23:00:00|13465.2|13459.2|13467.8|13461.8|13473.8|13468.3|13462.2|13457.5|2370
1616630400000|2021-03-25 00:00:00|13467.6|13461.6|13459.6|13456.6|13474.5|13470.2|13459.3|13454.9|3554
1616634000000|2021-03-25 01:00:00|13459.5|13456.5|13476.8|13470.8|13480.8|13476.4|13459.5|13455.9|3340
1616637600000|2021-03-25 02:00:00|13476.6|13470.6|13463.8|13460.8|13477.2|13472.8|13460.4|13456.1|3222
1616641200000|2021-03-25 03:00:00|13463.7|13460.7|13468|13465|13470|13465.6|13461.4|13457.1|2421
1616644800000|2021-03-25 04:00:00|13467.8|13464.8|13474|13471|13475.4|13471.3|13467.2|13462.9|2160
1616648400000|2021-03-25 05:00:00|13473.9|13470.9|13471.2|13465.2|13476.6|13472|13463.2|13458.9|2497
1616652000000|2021-03-25 06:00:00|13469.6|13466.6|13474.4|13468.4|13475.8|13471.4|13465.7|13461.4|2704
1616655600000|2021-03-25 07:00:00|13472.9|13469.9|13475.1|13469.1|13476.4|13472|13466.9|13462.5|2533
1616659200000|2021-03-25 08:00:00|13473.7|13470.7|13469.3|13466.3|13479|13474.2|13464.2|13459.4|2972
1616662800000|2021-03-25 09:00:00|13469.2|13466.2|13469|13463|13476.3|13471.7|13466.2|13461.7|2747
1616666400000|2021-03-25 10:00:00|13467.5|13464.5|13463.3|13457.3|13472.4|13467.2|13460.1|13455.6|2332
1616670000000|2021-03-25 11:00:00|13463.5|13457.5|13475.2|13472.2|13477.2|13472.3|13459.9|13455.4|2535
1616673600000|2021-03-25 12:00:00|13475.3|13472.3|13474.3|13468.3|13484|13478|13472.1|13466|3750
1616677200000|2021-03-25 13:00:00|13474.7|13468.7|13468.7|13462.7|13474.8|13470.2|13460.4|13455.7|3898
1616680800000|2021-03-25 14:00:00|13468.8|13462.8|13478.9|13472.9|13484.3|13479.6|13463.1|13458.8|4714
1616684400000|2021-03-25 15:00:00|13478.8|13472.8|13489.9|13483.9|13494.3|13488.4|13478.5|13472.5|3672
1616688000000|2021-03-25 16:00:00|13490|13484|13492.2|13486.2|13493.8|13487.8|13480.4|13475.7|3069
1616691600000|2021-03-25 17:00:00|13492.3|13486.3|13489.1|13486.1|13498.7|13493.2|13485.7|13479.7|4466
1616695200000|2021-03-25 18:00:00|13489.2|13486.2|13488|13482|13495.6|13490.5|13483.4|13478.8|2935
1616698800000|2021-03-25 19:00:00|13487.8|13481.8|13490.2|13484.2|13494.5|13489.3|13483.7|13479.2|2895
1616702400000|2021-03-25 20:00:00|13490.1|13484.1|13490.6|13482.8|13494.3|13489.3|13485.2|13474.2|2019
1616706000000|2021-03-25 21:00:00|13490|13482.9|13497.4|13486.2|13501.9|13489.3|13486.1|13473|1970
1616709600000|2021-03-25 22:00:00|13497.6|13487.2|13484.5|13478.5|13499.2|13490.5|13482.2|13477.2|1876
1616713200000|2021-03-25 23:00:00|13484.8|13478.8|13479.5|13473.5|13486.9|13481.8|13476.4|13471.8|2042
1616716800000|2021-03-26 00:00:00|13479.4|13473.4|13483.8|13480.8|13490.4|13486.8|13472.4|13467.8|3226
1616720400000|2021-03-26 01:00:00|13483.9|13480.9|13482.6|13476.6|13489.1|13484.8|13478.9|13474.5|3127
1616724000000|2021-03-26 02:00:00|13482.7|13476.7|13478.4|13475.4|13488.1|13483.6|13475.8|13471.2|3043
1616727600000|2021-03-26 03:00:00|13478.2|13475.2|13476.8|13473.8|13480.3|13476.4|13473.1|13468.9|1968
1616731200000|2021-03-26 04:00:00|13477|13474|13475.3|13469.3|13482.1|13477.5|13473.7|13469.2|1859
1616734800000|2021-03-26 05:00:00|13474|13471|13464.7|13461.7|13475.7|13471.5|13462.6|13458.1|2159
1616738400000|2021-03-26 06:00:00|13464.8|13461.8|13465.5|13462.5|13469.6|13465.2|13458.3|13453.7|2916
1616742000000|2021-03-26 07:00:00|13465.6|13462.6|13464.9|13461.9|13472.3|13467.8|13460.3|13455.9|2903
1616745600000|2021-03-26 08:00:00|13464.7|13461.7|13468.9|13462.9|13473.8|13469.1|13464|13459.3|2744
1616749200000|2021-03-26 09:00:00|13469|13463|13466.8|13460.8|13471.5|13467.3|13462|13457|2514
1616752800000|2021-03-26 10:00:00|13466.9|13460.9|13466.2|13463.2|13471.7|13467.2|13464.1|13459.5|1929
1616756400000|2021-03-26 11:00:00|13466.1|13463.1|13473.6|13470.6|13475.9|13471.4|13465.5|13461.2|2117
1616760000000|2021-03-26 12:00:00|13473.4|13470.4|13471.2|13468.2|13477.9|13472.9|13467.4|13462.8|2482
1616763600000|2021-03-26 13:00:00|13471.3|13468.3|13464.1|13458.1|13471.4|13468.4|13460.5|13456.1|3615
1616767200000|2021-03-26 14:00:00|13464|13458|13461.8|13455.8|13466.1|13461.6|13458.2|13452.6|2784
1616770800000|2021-03-26 15:00:00|13461.7|13455.7|13457.7|13454.7|13463.5|13458.3|13450.4|13445.9|2927
1616774400000|2021-03-26 16:00:00|13457.6|13454.6|13461.6|13455.6|13464.7|13460.1|13456.8|13452|2612
1616778000000|2021-03-26 17:00:00|13461.8|13455.8|13464.4|13458.4|13465.7|13461.2|13454.5|13449.6|2352
1616781600000|2021-03-26 18:00:00|13464.3|13458.3|13461.4|13455.4|13470.6|13466.4|13458.6|13453.2|3204
1616785200000|2021-03-26 19:00:00|13461.5|13455.5|13446.8|13440.8|13461.5|13456.1|13446.6|13440.6|2433
1616788800000|2021-03-26 20:00:00|13446.9|13440.9|13463.2|13450.8|13475.5|13459.5|13445.2|13439.2|2039
1616965200000|2021-03-28 21:00:00|13465.1|13443.1|13462.9|13446.9|13466.5|13448.4|13461.4|13442.7|842
1616968800000|2021-03-28 22:00:00|13460|13444|13459|13452.2|13466.2|13454.4|13456.6|13444|1412
1616972400000|2021-03-28 23:00:00|13458.9|13452.1|13466.5|13460.5|13468.1|13462.2|13455.9|13445.5|1660
1616976000000|2021-03-29 00:00:00|13466.6|13460.6|13466.2|13463.2|13472.3|13468.1|13459.7|13455.3|2026
1616979600000|2021-03-29 01:00:00|13466.3|13463.3|13468.7|13465.7|13475.2|13471.2|13463.9|13459.9|2646
1616983200000|2021-03-29 02:00:00|13468.6|13465.6|13467.1|13464.1|13470.7|13466.8|13462.8|13458.5|2182
1616986800000|2021-03-29 03:00:00|13467|13464|13466.6|13463.6|13473.5|13469.5|13464.9|13460.4|1875
1616990400000|2021-03-29 04:00:00|13466.5|13463.5|13469.1|13466.1|13471|13466.8|13463.1|13458.7|1496
1616994000000|2021-03-29 05:00:00|13469.2|13466.2|13475.2|13472.2|13477.8|13474|13467.6|13463.7|2659
1616997600000|2021-03-29 06:00:00|13476.7|13470.7|13476.3|13473.3|13484.7|13480.2|13471.8|13467.6|2620
1617001200000|2021-03-29 07:00:00|13476.2|13473.2|13466|13463|13477.5|13473.3|13462|13457.5|2308
1617004800000|2021-03-29 08:00:00|13466.1|13463.1|13478.1|13472.1|13483.9|13478.5|13465.2|13460.8|2877
1617008400000|2021-03-29 09:00:00|13478|13472|13462.5|13459.5|13482.2|13477.2|13461.5|13456.5|2522
1617012000000|2021-03-29 10:00:00|13462.4|13459.4|13463.8|13457.8|13465.8|13461.5|13458.9|13454|2052
1617015600000|2021-03-29 11:00:00|13463.7|13457.7|13462.4|13459.4|13470.9|13466.1|13460.5|13456.4|2043
1617019200000|2021-03-29 12:00:00|13462.5|13459.5|13468.1|13462.1|13471.9|13467.6|13457.6|13453.8|2411
1617022800000|2021-03-29 13:00:00|13468.3|13462.3|13478.6|13475.6|13480.3|13475.9|13463.7|13459.1|3154
1617026400000|2021-03-29 14:00:00|13478.5|13475.5|13489.6|13486.6|13494.2|13489.1|13472.1|13467.4|3530
1617030000000|2021-03-29 15:00:00|13489.7|13486.7|13479.5|13476.5|13497.2|13492.9|13477.6|13473.8|2647
1617033600000|2021-03-29 16:00:00|13479.4|13476.4|13476.2|13473.2|13482.3|13478|13475.1|13470.8|2757
1617037200000|2021-03-29 17:00:00|13476.1|13473.1|13480.9|13477.9|13484.2|13479.7|13473.2|13468.4|2367
1617040800000|2021-03-29 18:00:00|13480.8|13477.8|13488.4|13482.4|13489.5|13485|13480.8|13476|2617
1617044400000|2021-03-29 19:00:00|13488.5|13482.5|13488.4|13482.4|13489|13483.8|13481.5|13476.9|2219
1617048000000|2021-03-29 20:00:00|13488.2|13482.2|13487.8|13475.4|13493.7|13485.5|13479.3|13465.8|1875
1617051600000|2021-03-29 21:00:00|13485.7|13469.7|13485.1|13469.1|13487.4|13472|13476.6|13461.2|1075
1617055200000|2021-03-29 22:00:00|13484.1|13468.1|13481.9|13475.9|13490.3|13481.3|13481|13467|1695
1617058800000|2021-03-29 23:00:00|13481.7|13475.7|13482.5|13479.5|13488.3|13483.5|13481.3|13475.3|975
1617062400000|2021-03-30 00:00:00|13482.8|13479.8|13486.2|13483.2|13492.2|13489.2|13480.8|13476.4|2108
1617066000000|2021-03-30 01:00:00|13486.3|13483.3|13483.8|13480.8|13496.8|13492.9|13480|13476.1|2543
1617069600000|2021-03-30 02:00:00|13483.7|13480.7|13489.5|13486.5|13491.4|13487.2|13481.7|13477.7|1921
1617073200000|2021-03-30 03:00:00|13489.6|13486.6|13480.3|13477.3|13489.6|13486.6|13477.9|13473.4|1728
1617076800000|2021-03-30 04:00:00|13480.4|13477.4|13482.4|13479.4|13486.9|13483|13478.9|13475.6|1451
1617080400000|2021-03-30 05:00:00|13483.8|13477.8|13482.1|13479.1|13488.5|13484.5|13481.6|13477.4|1567
1617084000000|2021-03-30 06:00:00|13482.2|13479.2|13479.9|13476.9|13484.6|13480.1|13472|13467.4|2170
1617087600000|2021-03-30 07:00:00|13479.8|13476.8|13484.6|13481.6|13488.2|13484.6|13470.6|13466|2728
1617091200000|2021-03-30 08:00:00|13484.7|13481.7|13470.1|13467.1|13486|13482.6|13469.9|13464.9|2438
1617094800000|2021-03-30 09:00:00|13470|13467|13469.9|13466.9|13474.5|13470.4|13464.1|13459.6|1734
1617098400000|2021-03-30 10:00:00|13470|13467|13472.8|13466.8|13476.9|13472.4|13468.8|13464.4|1913
1617102000000|2021-03-30 11:00:00|13473.3|13467.3|13480.2|13474.2|13485.3|13481|13472.1|13467.3|2590
1617105600000|2021-03-30 12:00:00|13480.1|13474.1|13479.1|13473.1|13483.3|13478.6|13470|13465.7|3103
1617109200000|2021-03-30 13:00:00|13477.7|13474.7|13482.6|13476.6|13489|13484.7|13471.4|13466.9|3281
1617112800000|2021-03-30 14:00:00|13482.9|13476.7|13484|13478|13487.5|13482.7|13474.7|13470.2|3853
1617116400000|2021-03-30 15:00:00|13484.2|13478.2|13475.2|13472.2|13484.2|13478.5|13474.3|13469.8|2663
1617120000000|2021-03-30 16:00:00|13475.3|13472.3|13482.3|13479.3|13485.3|13480.6|13474.6|13470.2|2284
1617123600000|2021-03-30 17:00:00|13482.4|13479.4|13481.9|13478.9|13485.6|13481.1|13478|13473.6|2154
1617127200000|2021-03-30 18:00:00|13483.2|13477.2|13480.4|13474.4|13485.4|13480.8|13478.4|13473.9|1766
1617130800000|2021-03-30 19:00:00|13480.5|13474.5|13478.7|13472.7|13482|13477.6|13474.9|13470.5|1609
1617134400000|2021-03-30 20:00:00|13478.8|13472.8|13483.6|13469.4|13487.3|13476.2|13476.7|13468.1|2303
1617138000000|2021-03-30 21:00:00|13483.1|13467.6|13485.8|13475.2|13488.4|13477.9|13481|13466.4|1239
1617141600000|2021-03-30 22:00:00|13484.6|13475.9|13483.6|13477.6|13486.2|13478.6|13479.6|13473|1285
1617145200000|2021-03-30 23:00:00|13483.8|13477.8|13473.1|13470.1|13485.3|13479.3|13472.3|13467.7|1369
1617148800000|2021-03-31 00:00:00|13474.7|13468.7|13469.3|13463.3|13477.6|13473.1|13461.4|13455.4|2444
1617152400000|2021-03-31 01:00:00|13469.4|13463.4|13473|13470|13477.8|13473.7|13464.5|13460.2|2416
1617156000000|2021-03-31 02:00:00|13472.9|13469.9|13480.2|13477.2|13482.7|13478.2|13467.7|13463.3|2479
1617159600000|2021-03-31 03:00:00|13480.1|13477.1|13474.9|13468.9|13488.8|13484.2|13472.8|13468.6|2395
1617163200000|2021-03-31 04:00:00|13475|13469|13477.4|13474.4|13481.6|13478.1|13472.7|13468.4|1584
1617166800000|2021-03-31 05:00:00|13477.3|13474.3|13474.3|13468.3|13480.8|13476.3|13471.4|13467.2|1897
1617170400000|2021-03-31 06:00:00|13472.8|13469.8|13467.7|13461.7|13481.8|13478.7|13465.8|13461.7|2183
1617174000000|2021-03-31 07:00:00|13467.6|13461.6|13461|13458|13468.3|13465|13459.7|13455.4|2148
1617177600000|2021-03-31 08:00:00|13460.9|13457.9|13442.7|13439.7|13460.9|13457.9|13441.7|13437.8|2251
1617181200000|2021-03-31 09:00:00|13442.8|13439.8|13452.2|13449.2|13453.8|13450|13442|13437.9|2133
1617184800000|2021-03-31 10:00:00|13452.3|13449.3|13448.7|13445.7|13459.5|13455.6|13448|13443.5|1778
1617188400000|2021-03-31 11:00:00|13448.6|13445.6|13446.3|13443.3|13451|13446.9|13443.9|13439.7|1335
1617192000000|2021-03-31 12:00:00|13446.2|13443.2|13447.3|13444.3|13456|13451.4|13444.5|13440.9|2131
1617195600000|2021-03-31 13:00:00|13447.2|13444.2|13441.1|13438.1|13450.8|13446.2|13440.6|13436.2|2322
1617199200000|2021-03-31 14:00:00|13441|13438|13438.2|13435.2|13442.8|13438.2|13429.7|13426.6|3253
1617202800000|2021-03-31 15:00:00|13438.1|13435.1|13446.4|13440.4|13454.9|13450.3|13437.5|13433|2700
1617206400000|2021-03-31 16:00:00|13444.4|13441.4|13441.8|13438.8|13446.3|13441.6|13435.3|13430.8|2745
1617210000000|2021-03-31 17:00:00|13441.9|13438.9|13449.3|13446.3|13451.3|13447.3|13439.2|13434.9|2632
1617213600000|2021-03-31 18:00:00|13451.1|13445.1|13457.7|13451.7|13459.2|13454.4|13447.5|13443|2379
1617217200000|2021-03-31 19:00:00|13457.6|13451.6|13452.7|13449.7|13459.1|13454.4|13450.6|13446|2873
1617220800000|2021-03-31 20:00:00|13454.4|13448.4|13457.3|13442.8|13460.2|13453.8|13451.9|13438.2|2156
1617224400000|2021-03-31 21:00:00|13456.6|13440.6|13453.3|13442.9|13458.1|13445.5|13451.5|13437.5|1173
1617228000000|2021-03-31 22:00:00|13454.2|13440.8|13453.2|13447.2|13456.2|13447.9|13447.7|13439.5|1345
1617231600000|2021-03-31 23:00:00|13453.6|13447.6|13452.4|13449.4|13456.3|13450.6|13451.5|13445.8|1781
1617235200000|2021-04-01 00:00:00|13453.9|13447.9|13448.1|13442.1|13459.4|13455|13444.3|13440|2675
1617238800000|2021-04-01 01:00:00|13448|13442|13452.5|13449.5|13457.3|13452.9|13445.5|13441|2153
1617242400000|2021-04-01 02:00:00|13453.9|13447.9|13461|13458|13464.5|13459.9|13447.6|13443|2599
1617246000000|2021-04-01 03:00:00|13462.5|13456.5|13467.1|13461.1|13467.1|13462.3|13456.3|13451.9|2030
1617249600000|2021-04-01 04:00:00|13466.9|13460.9|13478.4|13475.4|13482.3|13477.6|13464.7|13460.3|2420
1617253200000|2021-04-01 05:00:00|13478.5|13475.5|13478.3|13472.3|13482.8|13478.4|13470.9|13466.5|2950
1617256800000|2021-04-01 06:00:00|13478.2|13472.2|13465.9|13459.9|13481.4|13476.8|13462.8|13458.4|2678
1617260400000|2021-04-01 07:00:00|13466|13460|13458.4|13452.4|13472.6|13468.1|13456.7|13452.3|2809
1617264000000|2021-04-01 08:00:00|13458.5|13452.5|13467.9|13464.9|13469.4|13465.2|13454.8|13450.2|2141
1617267600000|2021-04-01 09:00:00|13467.8|13464.8|13465.6|13462.6|13470.9|13466.8|13464.1|13459.4|2093
1617271200000|2021-04-01 10:00:00|13465.1|13462.1|13466|13463|13471|13465.9|13461.3|13456|2511
1617274800000|2021-04-01 11:00:00|13466.1|13463.1|13457.2|13451.2|13469.8|13464.9|13454.8|13450.4|2128
1617278400000|2021-04-01 12:00:00|13457.3|13451.3|13451.1|13448.1|13457.7|13453|13450.5|13447|2447
1617282000000|2021-04-01 13:00:00|13451.2|13448.2|13451.4|13445.4|13454|13449.3|13446.5|13442.3|2735
1617285600000|2021-04-01 14:00:00|13451.6|13445.6|13449|13446|13455.8|13451.2|13447.5|13443.3|3015
1617289200000|2021-04-01 15:00:00|13449.1|13446.1|13445.4|13442.4|13450.5|13446.2|13444.4|13440.1|1856
1617292800000|2021-04-01 16:00:00|13445.5|13442.5|13448.5|13445.5|13450.6|13445.9|13440.6|13436.3|2163
1617296400000|2021-04-01 17:00:00|13448.6|13445.6|13445.9|13439.9|13451|13446.4|13443.2|13438.7|1941
1617300000000|2021-04-01 18:00:00|13445.8|13439.8|13445.9|13442.9|13450.8|13446.2|13443.5|13438.9|1987
1617303600000|2021-04-01 19:00:00|13445.8|13442.8|13442.3|13436.3|13449.1|13444.6|13440.7|13435.1|2126
1617307200000|2021-04-01 20:00:00|13442.2|13436.2|13456|13442.3|13459.5|13444.4|13440.5|13435.8|2166
1617310800000|2021-04-01 21:00:00|13457.2|13441.3|13455.1|13444.4|13461.7|13448|13453.5|13439.6|1045
1617314400000|2021-04-01 22:00:00|13454.9|13444.7|13453|13447|13460.1|13449.1|13450.8|13440.5|1198
1617318000000|2021-04-01 23:00:00|13453.1|13447.1|13454|13448|13457.1|13451.1|13452.5|13446.6|1483
1617321600000|2021-04-02 00:00:00|13454.2|13448.2|13449|13443|13454.2|13449.7|13441.9|13437.4|1242
1617325200000|2021-04-02 01:00:00|13448.9|13442.9|13447.4|13444.4|13449.7|13445.2|13444.1|13439.5|1173
1617328800000|2021-04-02 02:00:00|13449|13443|13442.8|13436.8|13449.4|13445|13442.4|13436.5|1296
1617332400000|2021-04-02 03:00:00|13442.6|13436.6|13439.5|13433.5|13443.8|13439.1|13436.4|13431.7|1279
1617336000000|2021-04-02 04:00:00|13439.6|13433.6|13439.3|13433.3|13440.7|13436.1|13435.9|13431.5|980
1617339600000|2021-04-02 05:00:00|13439.1|13433.1|13438.6|13432.6|13440.4|13435.6|13435.1|13430.2|1009
1617343200000|2021-04-02 06:00:00|13438.5|13432.5|13441.1|13435.1|13441.3|13435.7|13435.9|13431.4|918
1617346800000|2021-04-02 07:00:00|13441|13435|13441.7|13435.7|13443.6|13438.9|13439.4|13434.6|1172
1617350400000|2021-04-02 08:00:00|13441.6|13435.6|13439.8|13433.8|13441.9|13437.1|13436.4|13431|1095
1617354000000|2021-04-02 09:00:00|13439.9|13433.9|13445.1|13439.1|13445.1|13440.2|13438.2|13433.2|1108
1617357600000|2021-04-02 10:00:00|13445|13439|13442.4|13436.4|13445|13440.1|13441.2|13435.6|1055
1617361200000|2021-04-02 11:00:00|13442.2|13436.2|13443|13437|13443|13437.7|13439.4|13434.7|906
1617364800000|2021-04-02 12:00:00|13442.9|13436.9|13444.3|13438.3|13453.1|13446.1|13432.7|13426.9|2285
1617368400000|2021-04-02 13:00:00|13444.2|13438.2|13450|13444|13459.4|13453.4|13444.2|13438.2|1737
1617372000000|2021-04-02 14:00:00|13449.9|13443.9|13457|13451|13459.6|13454.2|13448.5|13443.8|1109
1617375600000|2021-04-02 15:00:00|13457.3|13451.3|13459.4|13453.4|13461|13455|13457.1|13451.1|802
1617379200000|2021-04-02 16:00:00|13459.5|13453.5|13459.1|13453|13461.2|13454.6|13456.1|13449.4|1076
1617382800000|2021-04-02 17:00:00|13459.2|13452.6|13459.7|13450.4|13462.7|13453.5|13457.8|13445.5|1329
1617386400000|2021-04-02 18:00:00|13458.9|13450|13458.9|13451.1|13460.6|13452.5|13458.1|13447.3|1154
1617390000000|2021-04-02 19:00:00|13459.2|13449.7|13467.8|13454.5|13472.4|13461.5|13458.2|13444.5|1740
1617393600000|2021-04-02 20:00:00|13468.3|13456.3|13469.3|13453.3|13479.5|13463.5|13463.6|13447.6|1050
1617570000000|2021-04-04 21:00:00|13468.4|13446.4|13470.8|13454.8|13475.8|13456.4|13462.4|13440.5|1650
1617573600000|2021-04-04 22:00:00|13470.2|13454.2|13467.5|13460.5|13477.3|13463.8|13461.2|13445.2|1686
1617577200000|2021-04-04 23:00:00|13467.4|13460.8|13459.5|13453.5|13469.4|13462.9|13458.8|13452.8|1749
1617580800000|2021-04-05 00:00:00|13459.6|13453.6|13456.7|13450.7|13461.6|13457.1|13454.3|13449.9|1430
1617584400000|2021-04-05 01:00:00|13456.6|13450.6|13455.8|13449.8|13459.9|13455.2|13453.9|13449.4|1410
1617588000000|2021-04-05 02:00:00|13455.9|13449.9|13457.8|13454.8|13459.9|13455.4|13453.1|13448.5|1659
1617591600000|2021-04-05 03:00:00|13457.7|13454.7|13457|13454|13460.2|13455.8|13456.1|13451.5|1149
1617595200000|2021-04-05 04:00:00|13457.2|13454.2|13459.7|13453.7|13460.8|13456.4|13455.9|13451.5|960
1617598800000|2021-04-05 05:00:00|13459.8|13453.8|13465.5|13462.5|13467.2|13462.7|13457.8|13453.3|1251
1617602400000|2021-04-05 06:00:00|13465.6|13462.6|13466.3|13463.3|13468.4|13463.9|13461.9|13457.2|1911
1617606000000|2021-04-05 07:00:00|13466.1|13463.1|13462.2|13459.2|13470.4|13465.7|13461.9|13457.3|2190
1617609600000|2021-04-05 08:00:00|13462.3|13459.3|13452.5|13446.5|13465.4|13460.9|13448.9|13444.4|2112
1617613200000|2021-04-05 09:00:00|13452.6|13446.6|13453|13447|13454.7|13450.2|13448.9|13444.2|1637
1617616800000|2021-04-05 10:00:00|13451.6|13448.6|13448.2|13442.2|13453.8|13449.5|13445.7|13440.9|1607
1617620400000|2021-04-05 11:00:00|13448.1|13442.1|13443|13440|13448.9|13444.3|13442.2|13437.6|1333
1617624000000|2021-04-05 12:00:00|13444.3|13438.3|13434.6|13428.6|13445.7|13440.9|13430.5|13426|2011
1617627600000|2021-04-05 13:00:00|13434.5|13428.5|13423.5|13417.5|13435.6|13431|13420.8|13416.2|2252
1617631200000|2021-04-05 14:00:00|13423.3|13417.3|13420.8|13417.8|13423.7|13418.5|13414.6|13410.1|2162
1617634800000|2021-04-05 15:00:00|13422.3|13416.3|13413.5|13410.5|13424.4|13418.4|13412.6|13408.1|1845
1617638400000|2021-04-05 16:00:00|13413.4|13410.4|13414.1|13408.1|13417.2|13412.6|13411.8|13407.3|1569
1617642000000|2021-04-05 17:00:00|13414.2|13408.2|13416|13410|13418.5|13413.8|13412.7|13408.1|1403
1617645600000|2021-04-05 18:00:00|13415.9|13409.9|13417.5|13411.5|13417.6|13413.1|13413.5|13409|1357
1617649200000|2021-04-05 19:00:00|13417.6|13411.6|13417.9|13411.9|13420.4|13415.7|13415.7|13410.1|1606
1617652800000|2021-04-05 20:00:00|13418|13412|13424.7|13414.4|13428.7|13422.7|13415.3|13409.3|1377
1617656400000|2021-04-05 21:00:00|13426|13412.2|13425.5|13411|13429.4|13414.6|13419.6|13407.9|1398
1617660000000|2021-04-05 22:00:00|13424.6|13412|13416.3|13410.3|13428.6|13416.8|13415.9|13409.5|1305
1617663600000|2021-04-05 23:00:00|13416.7|13410.7|13411.6|13405.6|13418|13412|13409.5|13404.6|1426
1617667200000|2021-04-06 00:00:00|13411.7|13405.7|13408.8|13405.8|13414.4|13409.5|13404.7|13400.2|1784
1617670800000|2021-04-06 01:00:00|13408.6|13405.6|13413.3|13407.3|13417.9|13413.4|13405.7|13401|1908
1617674400000|2021-04-06 02:00:00|13413.2|13407.2|13414.8|13411.8|13418.4|13413.9|13410.6|13406|1556
1617678000000|2021-04-06 03:00:00|13414.9|13411.9|13412.2|13409.2|13417.8|13413.3|13410.7|13406.5|1547
1617681600000|2021-04-06 04:00:00|13412.3|13409.3|13410.6|13404.6|13412.9|13409.7|13406|13401.8|1425
1617685200000|2021-04-06 05:00:00|13410.5|13404.5|13403.9|13397.9|13411.5|13406.9|13401.9|13397.9|1788
1617688800000|2021-04-06 06:00:00|13402.4|13399.4|13409.3|13406.3|13413|13408.4|13396.9|13392.5|2111
1617692400000|2021-04-06 07:00:00|13409.2|13406.2|13402|13399|13416.8|13412.4|13401.9|13397.5|2899
1617696000000|2021-04-06 08:00:00|13402.1|13399.1|13409.5|13406.5|13417.3|13413.1|13402|13398.1|2664
1617699600000|2021-04-06 09:00:00|13409.4|13406.4|13414.2|13408.2|13417.4|13413|13407.9|13403.4|2470
1617703200000|2021-04-06 10:00:00|13414.3|13408.3|13416.3|13413.3|13419.7|13415.4|13410.4|13405.6|2349
1617706800000|2021-04-06 11:00:00|13417.8|13411.8|13413.1|13410.1|13418.5|13414.1|13412.8|13408.2|1815
1617710400000|2021-04-06 12:00:00|13413.2|13410.2|13406.2|13403.2|13415.9|13411.4|13405.4|13401|2364
1617714000000|2021-04-06 13:00:00|13406.4|13403.4|13402.1|13399.1|13408.4|13404|13401.4|13397.1|2342
1617717600000|2021-04-06 14:00:00|13402|13399|13396.5|13393.5|13404.5|13400.4|13395.5|13391.3|2371
1617721200000|2021-04-06 15:00:00|13396.4|13393.4|13396.3|13390.3|13399.3|13395|13393.6|13389.2|2169
1617724800000|2021-04-06 16:00:00|13396|13390|13394.1|13391.1|13399.9|13395.2|13393.5|13388.9|1937
1617728400000|2021-04-06 17:00:00|13395.6|13389.6|13397.2|13394.2|13402.3|13397.6|13393.8|13389.4|2092
1617732000000|2021-04-06 18:00:00|13397.3|13394.3|13392.9|13389.9|13399.6|13395|13392.5|13388.2|2549
1617735600000|2021-04-06 19:00:00|13392.8|13389.8|13392.6|13386.6|13395.9|13391.3|13391|13386.5|1659
1617739200000|2021-04-06 20:00:00|13392.7|13386.7|13392.9|13386.9|13400.5|13390.3|13390.7|13384.9|1539
1617742800000|2021-04-06 21:00:00|13393.1|13387.1|13399.2|13391.3|13405.9|13392.7|13391|13382.9|1641
1617746400000|2021-04-06 22:00:00|13398.1|13391.4|13395.1|13389.1|13403.4|13391.4|13393.1|13385.4|1586
1617750000000|2021-04-06 23:00:00|13394.9|13388.9|13392.3|13386.3|13395.3|13390.3|13390.6|13386|1404
1617753600000|2021-04-07 00:00:00|13392.2|13386.2|13389.7|13383.7|13395.3|13391|13387.9|13383.3|1851
1617757200000|2021-04-07 01:00:00|13389.6|13383.6|13383.1|13380.1|13389.9|13385.4|13379.8|13375.3|2267
1617760800000|2021-04-07 02:00:00|13383.2|13380.2|13381.9|13378.9|13389.7|13385.4|13379.2|13374.7|2107
1617764400000|2021-04-07 03:00:00|13382|13379|13386.1|13383.1|13388.6|13384.4|13381.5|13377.2|1737
1617768000000|2021-04-07 04:00:00|13386.2|13383.2|13388.2|13385.2|13390.6|13386.2|13385|13380.6|1361
1617771600000|2021-04-07 05:00:00|13388.3|13385.3|13380.9|13377.9|13390.4|13385.9|13378.8|13374.8|1503
1617775200000|2021-04-07 06:00:00|13380.8|13377.8|13390.5|13387.5|13395.6|13391.1|13379.7|13375.3|3007
1617778800000|2021-04-07 07:00:00|13391.7|13385.7|13387.8|13384.8|13391.8|13387.4|13385.7|13381.4|2565
1617782400000|2021-04-07 08:00:00|13387.9|13384.9|13398.8|13395.8|13430.4|13422.7|13387.6|13384.2|2902
1617786000000|2021-04-07 09:00:00|13400.3|13394.3|13398.4|13392.4|13403.9|13399.2|13396.5|13392|2294
1617789600000|2021-04-07 10:00:00|13396.8|13393.8|13389.8|13383.8|13399.6|13394.7|13387.6|13383.1|2307
1617793200000|2021-04-07 11:00:00|13389.7|13383.7|13390.5|13387.5|13394|13389.5|13386.7|13382.3|1891
1617796800000|2021-04-07 12:00:00|13390.4|13387.4|13401.8|13395.8|13405.6|13401.2|13390.4|13386|2956
1617800400000|2021-04-07 13:00:00|13401.7|13395.7|13397.7|13391.7|13403.4|13398.9|13392.6|13387.5|2810
1617804000000|2021-04-07 14:00:00|13396.3|13393.3|13385.7|13382.7|13400.4|13395.7|13385.6|13381|3234
1617807600000|2021-04-07 15:00:00|13385.8|13382.8|13401.2|13398.2|13405.9|13400.8|13385.6|13381.4|2972
1617811200000|2021-04-07 16:00:00|13401.1|13398.1|13402.2|13396.2|13405.8|13401.1|13397.4|13392.8|2713
1617814800000|2021-04-07 17:00:00|13402.3|13396.3|13399.6|13390.8|13403.4|13399|13396.9|13388.6|2115
1617818400000|2021-04-07 18:00:00|13399|13390|13417.9|13411.9|13417.9|13413.5|13397.1|13388.3|2590
1617822000000|2021-04-07 19:00:00|13417.7|13411.7|13411.7|13405.7|13422.3|13417.7|13411.4|13405.4|2310
1617825600000|2021-04-07 20:00:00|13411.6|13405.6|13421.7|13408.7|13422.6|13409.1|13408.8|13395.5|2545
1617829200000|2021-04-07 21:00:00|13422.2|13407.4|13419|13407.3|13423.6|13409.5|13413.9|13397.9|1077
1617832800000|2021-04-07 22:00:00|13419.9|13407.8|13413.6|13407.6|13421.6|13409|13412.6|13405.4|1291
1617836400000|2021-04-07 23:00:00|13413.5|13407.5|13408.2|13402.2|13414|13408.6|13406.4|13400.4|1354
1617840000000|2021-04-08 00:00:00|13408.5|13402.5|13414|13411|13417.9|13413.3|13406.8|13402.4|2055
1617843600000|2021-04-08 01:00:00|13413.9|13410.9|13415.1|13409.1|13422.5|13417.9|13410.9|13406.3|2821
1617847200000|2021-04-08 02:00:00|13415.2|13409.2|13407.4|13404.4|13416.5|13412.2|13406.8|13402.5|2172
1617850800000|2021-04-08 03:00:00|13407.6|13404.6|13409.4|13403.4|13409.7|13405.4|13405.5|13401.2|1343
1617854400000|2021-04-08 04:00:00|13409.5|13403.5|13405.9|13402.9|13409.7|13405.3|13405.7|13401.4|1294
1617858000000|2021-04-08 05:00:00|13406.1|13403.1|13409.8|13403.8|13410|13405.5|13404.1|13399.7|1613
1617861600000|2021-04-08 06:00:00|13408.4|13405.4|13405.6|13402.6|13415.7|13411.3|13405.5|13401.1|2579
1617865200000|2021-04-08 07:00:00|13405.5|13402.5|13402.3|13399.3|13410.4|13405.8|13399.5|13395.1|2769
1617868800000|2021-04-08 08:00:00|13402.4|13399.4|13408.4|13405.4|13415.9|13411.4|13402.3|13398.4|2789
1617872400000|2021-04-08 09:00:00|13408.2|13405.2|13412.2|13409.2|13415.6|13411|13407.2|13402.9|2191
1617876000000|2021-04-08 10:00:00|13413.7|13407.7|13415|13412|13417.8|13413.3|13411.7|13407|1484
1617879600000|2021-04-08 11:00:00|13415.2|13412.2|13401.4|13398.4|13417.3|13413|13400.5|13396.2|2165
1617883200000|2021-04-08 12:00:00|13401.7|13398.7|13400.3|13394.3|13408.5|13404.1|13397.5|13393|2741
1617886800000|2021-04-08 13:00:00|13400.4|13394.4|13402|13396|13408.4|13403.9|13397.1|13392.7|2492
1617890400000|2021-04-08 14:00:00|13402.1|13396.1|13407.7|13401.7|13410.6|13406.2|13396.8|13392.1|3814
1617894000000|2021-04-08 15:00:00|13407.6|13401.6|13407|13401|13410.4|13405.3|13404.1|13399.6|2214
1617897600000|2021-04-08 16:00:00|13407.1|13401.1|13402.3|13399.3|13408|13403.5|13396.4|13392|2413
1617901200000|2021-04-08 17:00:00|13402.4|13399.4|13403|13400|13404.5|13400.1|13400.7|13396.3|1610
1617904800000|2021-04-08 18:00:00|13402.9|13399.9|13402.8|13399.8|13406.5|13402.1|13401.8|13397.6|1555
1617908400000|2021-04-08 19:00:00|13403|13400|13406.9|13400.9|13411|13406.4|13402.5|13398.3|1602
1617912000000|2021-04-08 20:00:00|13407|13401|13407.3|13400.2|13409.1|13403.1|13402.2|13393.1|1994
1617915600000|2021-04-08 21:00:00|13407.4|13399.8|13408.7|13400|13412.6|13402.4|13400.5|13392.2|1559
1617919200000|2021-04-08 22:00:00|13408.3|13400.2|13403.5|13397.5|13409|13403|13403.2|13397.2|1461
1617922800000|2021-04-08 23:00:00|13403.6|13397.6|13399.6|13396.6|13406|13400|13399|13394.4|1682
1617926400000|2021-04-09 00:00:00|13401.3|13395.3|13392.9|13389.9|13401.4|13396.7|13392.7|13389.3|1684
1617930000000|2021-04-09 01:00:00|13393|13390|13398.3|13395.3|13403.7|13399.4|13392.8|13389.2|2284
1617933600000|2021-04-09 02:00:00|13398.4|13395.4|13405.4|13402.4|13407.6|13403.2|13398.4|13393.9|1789
1617937200000|2021-04-09 03:00:00|13405.2|13402.2|13398.3|13395.3|13408.1|13403.7|13397.8|13393.4|1578
1617940800000|2021-04-09 04:00:00|13398.2|13395.2|13403.9|13400.9|13406.8|13402.3|13398.2|13394.6|1254
1617944400000|2021-04-09 05:00:00|13404|13401|13417.1|13414.1|13419.5|13415.2|13403.9|13399.7|1768
1617948000000|2021-04-09 06:00:00|13417.2|13414.2|13416.9|13410.9|13424.2|13418.5|13414.7|13410.2|2212
1617951600000|2021-04-09 07:00:00|13417|13411|13415|13412|13422.6|13418.3|13412.4|13407.8|2617
1617955200000|2021-04-09 08:00:00|13417|13411|13419.5|13416.5|13424.3|13420|13415|13410.5|2448
1617958800000|2021-04-09 09:00:00|13419.6|13416.6|13417.9|13414.9|13423.5|13419.3|13416.3|13412.3|1964
1617962400000|2021-04-09 10:00:00|13418|13415|13417.1|13414.1|13421.8|13417.2|13412.8|13408.4|2078
1617966000000|2021-04-09 11:00:00|13417.2|13414.2|13410.7|13407.7|13420|13415.7|13407.6|13403|2018
1617969600000|2021-04-09 12:00:00|13410.6|13407.6|13420.9|13414.9|13430.1|13424.8|13409|13404.6|2612
1617973200000|2021-04-09 13:00:00|13421|13415|13412.5|13406.5|13426.4|13422.1|13409.1|13404.7|3008
1617976800000|2021-04-09 14:00:00|13412.4|13406.4|13411.8|13408.8|13414.2|13409.8|13405.7|13401.2|2871
1617980400000|2021-04-09 15:00:00|13413.3|13407.3|13408.4|13405.4|13416.1|13412.3|13408|13403.3|2152
1617984000000|2021-04-09 16:00:00|13408.2|13405.2|13410.8|13404.8|13412.2|13407.5|13408|13403.5|2374
1617987600000|2021-04-09 17:00:00|13410.9|13404.9|13410.8|13407.8|13411.5|13408|13405.7|13401.5|1857
1617991200000|2021-04-09 18:00:00|13410.9|13407.9|13414.2|13408.2|13415.7|13411.4|13410.2|13405.6|1687
1617994800000|2021-04-09 19:00:00|13414.1|13408.1|13411.8|13405.8|13415.6|13410.9|13410.1|13405.7|1620
1617998400000|2021-04-09 20:00:00|13411.9|13405.9|13420.3|13414.3|13424.9|13414.6|13410.1|13402.5|2189
1618174800000|2021-04-11 21:00:00|13421.3|13403.5|13423|13407|13428.7|13412.7|13414.2|13400.6|903
1618178400000|2021-04-11 22:00:00|13426.6|13410.6|13418.5|13412.2|13429|13413|13415.3|13405.8|1504
1618182000000|2021-04-11 23:00:00|13417.8|13411.5|13417.8|13411.8|13422.1|13412.3|13414|13405.9|2555
1618185600000|2021-04-12 00:00:00|13417.7|13411.7|13420|13417|13425.9|13419.9|13416.7|13410.7|1998
1618189200000|2021-04-12 01:00:00|13419.9|13416.9|13427.7|13424.7|13436|13431.5|13419.9|13416.9|2712
1618192800000|2021-04-12 02:00:00|13427.6|13424.6|13428.2|13425.2|13434.2|13429.9|13427|13422.8|2444
1618196400000|2021-04-12 03:00:00|13428.1|13425.1|13422.3|13419.3|13431|13426.7|13422.1|13417.6|1694
1618200000000|2021-04-12 04:00:00|13422.2|13419.2|13431.5|13428.5|13432.4|13428.6|13422|13417.8|1229
1618203600000|2021-04-12 05:00:00|13431.4|13428.4|13426.1|13423.1|13435.3|13430.9|13424.2|13419.8|1693
1618207200000|2021-04-12 06:00:00|13426.2|13423.2|13427.3|13424.3|13430.6|13426|13422|13417.8|2328
1618210800000|2021-04-12 07:00:00|13427.4|13424.4|13424|13421|13432.5|13427.9|13420.3|13416.6|2830
1618214400000|2021-04-12 08:00:00|13424.1|13421.1|13418.2|13415.2|13426.5|13422.9|13416.9|13413.3|1946
1618218000000|2021-04-12 09:00:00|13418.3|13415.3|13407.8|13404.8|13419.9|13415.7|13403.3|13399.3|2243
1618221600000|2021-04-12 10:00:00|13407.7|13404.7|13409.8|13406.8|13413|13408.4|13405.8|13401.1|1956
1618225200000|2021-04-12 11:00:00|13409.7|13406.7|13406.2|13403.2|13411.8|13407.4|13404.4|13400|1942
1618228800000|2021-04-12 12:00:00|13406.3|13403.3|13408.8|13405.8|13414.1|13409.7|13405.1|13400.8|2087
1618232400000|2021-04-12 13:00:00|13408.6|13405.6|13414|13411|13416.4|13412|13406.8|13402.5|2698
1618236000000|2021-04-12 14:00:00|13413.9|13410.9|13411.2|13408.2|13418.8|13415.6|13408.6|13405|2489
1618239600000|2021-04-12 15:00:00|13411.3|13408.3|13415.9|13412.9|13416.1|13413.1|13409.1|13405.1|2467
1618243200000|2021-04-12 16:00:00|13415.8|13412.8|13409.8|13406.8|13417.6|13413.5|13408|13403.8|2529
1618246800000|2021-04-12 17:00:00|13409.7|13406.7|13412.1|13409.1|13413.9|13409.6|13407.5|13403.9|2165
1618250400000|2021-04-12 18:00:00|13412|13409|13415.3|13412.3|13418.2|13414.1|13410.5|13406.3|2342
1618254000000|2021-04-12 19:00:00|13415.1|13412.1|13408|13402|13420.5|13416.2|13407.9|13401.9|1947
1618257600000|2021-04-12 20:00:00|13408.1|13402.1|13414.9|13405.7|13416.5|13406|13403.1|13398.1|1801
1618261200000|2021-04-12 21:00:00|13415.6|13406|13415.4|13402|13420.9|13406.9|13405.8|13393.3|1966
1618264800000|2021-04-12 22:00:00|13414.4|13402.4|13409.6|13403.3|13417.3|13406.9|13408.3|13399.5|1481
1618268400000|2021-04-12 23:00:00|13409.3|13402.8|13407.4|13401.4|13410.8|13405.9|13403.6|13398.7|1068
1618272000000|2021-04-13 00:00:00|13407.3|13401.3|13409.5|13403.5|13417.5|13413.2|13407.3|13401.3|2146
1618275600000|2021-04-13 01:00:00|13408.1|13405.1|13413.6|13410.6|13419.3|13414.9|13408.1|13404.2|2366
1618279200000|2021-04-13 02:00:00|13413.5|13410.5|13410.2|13407.2|13416|13411.8|13409.8|13405.6|1851
1618282800000|2021-04-13 03:00:00|13410.1|13407.1|13428|13425|13429.4|13425|13409.4|13406|1641
1618286400000|2021-04-13 04:00:00|13427.9|13424.9|13430.2|13427.2|13432.5|13428|13426.5|13422.3|1768
1618290000000|2021-04-13 05:00:00|13430.1|13427.1|13427.4|13424.4|13434.7|13430.3|13425.8|13422.5|1859
1618293600000|2021-04-13 06:00:00|13427.5|13424.5|13425.3|13422.3|13434|13428|13419.6|13415.5|2531
1618297200000|2021-04-13 07:00:00|13425.4|13422.4|13416.7|13413.7|13426|13422.4|13412.6|13408.8|2569
1618300800000|2021-04-13 08:00:00|13416.8|13413.8|13417.6|13414.6|13423.7|13420.7|13414.8|13411.3|1944
1618304400000|2021-04-13 09:00:00|13417.7|13414.7|13424.1|13418.1|13425.2|13421.1|13414.5|13410|2089
1618308000000|2021-04-13 10:00:00|13422.4|13419.4|13428.5|13422.5|13430.5|13426.7|13418.8|13413.9|2232
1618311600000|2021-04-13 11:00:00|13428.4|13422.4|13433|13430|13437.7|13433.2|13422|13416.5|3052
1618315200000|2021-04-13 12:00:00|13433.1|13430.1|13421.3|13418.3|13440.8|13436|13413.8|13409.2|4042
1618318800000|2021-04-13 13:00:00|13421.4|13418.4|13409.3|13406.3|13423.5|13419.1|13407.5|13403.1|3839
1618322400000|2021-04-13 14:00:00|13409.2|13406.2|13428.3|13422.3|13432.6|13428.2|13407|13402.5|3293
1618326000000|2021-04-13 15:00:00|13428.4|13422.4|13422.6|13419.6|13428.4|13424.4|13419.9|13416.6|2425
1618329600000|2021-04-13 16:00:00|13422.5|13419.5|13425.8|13419.8|13426.6|13422.4|13419.5|13415.2|2412
1618333200000|2021-04-13 17:00:00|13425.9|13419.9|13415.3|13412.3|13426|13421.3|13413.7|13409.6|2699
1618336800000|2021-04-13 18:00:00|13415.2|13412.2|13411.3|13408.3|13416.6|13412.4|13411|13406.7|2185
1618340400000|2021-04-13 19:00:00|13411.5|13408.5|13406.9|13403.9|13413.7|13409.3|13406.3|13402|2111
1618344000000|2021-04-13 20:00:00|13407|13404|13417.1|13403.8|13418.6|13407.2|13406.5|13400.8|1724
1618347600000|2021-04-13 21:00:00|13418.3|13404.1|13418.2|13406.9|13422|13409.4|13413.9|13400.4|1839
1618351200000|2021-04-13 22:00:00|13417.8|13407.9|13411.7|13404.8|13419.2|13409|13407.5|13398.5|2136
1618354800000|2021-04-13 23:00:00|13415.3|13401.7|13403.1|13397.1|13415.3|13407.7|13401.2|13395.2|1453
1618358400000|2021-04-14 00:00:00|13403|13397|13388.9|13385.9|13403.1|13398.1|13382.6|13377.3|2300
1618362000000|2021-04-14 01:00:00|13388.8|13385.8|13388.6|13385.6|13394.2|13389.5|13380.4|13375.7|2397
1618365600000|2021-04-14 02:00:00|13390.2|13384.2|13380.3|13377.3|13393.9|13389.3|13375.4|13370.9|2596
1618369200000|2021-04-14 03:00:00|13380.2|13377.2|13376.9|13373.9|13383.5|13379.2|13374.2|13370.4|1803
1618372800000|2021-04-14 04:00:00|13377|13374|13377.3|13374.3|13379.5|13375.1|13373.6|13369.4|1455
1618376400000|2021-04-14 05:00:00|13377.2|13374.2|13374.8|13371.8|13380.1|13375.7|13372.6|13368.7|2190
1618380000000|2021-04-14 06:00:00|13374.3|13371.3|13368.8|13362.8|13376.4|13372.2|13367|13362.7|2750
1618383600000|2021-04-14 07:00:00|13367.2|13364.2|13377.7|13374.7|13380.3|13376.1|13366.9|13363.9|3442
1618387200000|2021-04-14 08:00:00|13377.8|13374.8|13367.1|13364.1|13378.7|13375.7|13366.6|13362.6|2088
1618390800000|2021-04-14 09:00:00|13367.2|13364.2|13373|13370|13376.6|13372|13365.6|13361.5|2146
1618394400000|2021-04-14 10:00:00|13372.9|13369.9|13375.9|13369.9|13378|13373.3|13372.1|13367.6|1906
1618398000000|2021-04-14 11:00:00|13375.8|13369.8|13374.1|13371.1|13377.5|13373.1|13373|13369.3|1937
1618401600000|2021-04-14 12:00:00|13374|13371|13372.5|13369.5|13376.4|13372.2|13365.3|13360.8|2247
1618405200000|2021-04-14 13:00:00|13372.6|13369.6|13363.1|13360.1|13375.5|13371.1|13362|13357.6|3215
1618408800000|2021-04-14 14:00:00|13363|13360|13359.6|13356.6|13366.7|13361.9|13356.1|13352|2542
1618412400000|2021-04-14 15:00:00|13359.7|13356.7|13358.5|13355.5|13360.3|13356.7|13353.4|13349|2112
1618416000000|2021-04-14 16:00:00|13358.4|13355.4|13356.2|13350.2|13362|13357.6|13351.5|13347.1|2566
1618419600000|2021-04-14 17:00:00|13354.8|13351.8|13360.2|13354.2|13360.6|13355.1|13354.2|13349.7|1800
1618423200000|2021-04-14 18:00:00|13360.1|13354.1|13363.4|13357.4|13364.7|13360.4|13357.3|13352.8|2337
1618426800000|2021-04-14 19:00:00|13363.1|13357.1|13360.2|13354.2|13364.8|13360.5|13359.4|13353.9|1854
1618430400000|2021-04-14 20:00:00|13360.1|13354.1|13363.6|13357.6|13364.6|13357.8|13358.2|13351.7|1354
1618434000000|2021-04-14 21:00:00|13363.7|13356.9|13366.7|13355.5|13369.4|13360.9|13359.9|13346.1|1844
1618437600000|2021-04-14 22:00:00|13366.3|13355.4|13365.1|13359.1|13368.3|13360.6|13362.2|13352.7|1310
1618441200000|2021-04-14 23:00:00|13364.4|13358.4|13364.2|13358.2|13365.8|13360.2|13361.7|13356.3|1184
1618444800000|2021-04-15 00:00:00|13364.1|13358.1|13350.7|13347.7|13365.3|13359.3|13350.7|13346.1|1525
1618448400000|2021-04-15 01:00:00|13350.6|13347.6|13364|13361|13368.4|13363.8|13346.9|13342.5|2217
1618452000000|2021-04-15 02:00:00|13364.1|13361.1|13370.5|13367.5|13372.5|13368.2|13362.1|13357.6|1844
1618455600000|2021-04-15 03:00:00|13370.6|13367.6|13374.8|13371.8|13378.3|13373.7|13367.8|13363.6|1534
1618459200000|2021-04-15 04:00:00|13374.9|13371.9|13375.7|13372.7|13378.2|13374.1|13372.8|13368.3|1062
1618462800000|2021-04-15 05:00:00|13375.6|13372.6|13362.7|13359.7|13376.9|13372.6|13357.2|13353.2|1646
1618466400000|2021-04-15 06:00:00|13362.6|13359.6|13359.6|13356.6|13367.5|13363|13358.1|13353.4|2122
1618470000000|2021-04-15 07:00:00|13359.7|13356.7|13350|13347|13359.7|13356.7|13347.3|13343.6|2272
1618473600000|2021-04-15 08:00:00|13349.9|13346.9|13346.1|13343.1|13356.7|13352.4|13344.6|13340.1|2001
1618477200000|2021-04-15 09:00:00|13346|13343|13346.4|13343.4|13349.5|13345.1|13339.4|13335.1|2033
1618480800000|2021-04-15 10:00:00|13346.5|13343.5|13354.2|13348.2|13355.1|13350.3|13345.9|13342|1970
1618484400000|2021-04-15 11:00:00|13354.1|13348.1|13349.7|13346.7|13354.2|13349.7|13347.7|13343.7|1501
1618488000000|2021-04-15 12:00:00|13349.5|13346.5|13355|13349|13355|13349|13342.1|13337.2|2813
1618491600000|2021-04-15 13:00:00|13354.9|13348.9|13348.1|13345.1|13356|13351.4|13344.1|13339.4|2853
1618495200000|2021-04-15 14:00:00|13348.2|13345.2|13346.8|13343.8|13355|13349.6|13341.8|13337.5|3544
1618498800000|2021-04-15 15:00:00|13346.7|13343.7|13350.9|13347.9|13357.7|13353.3|13343.9|13339.6|2461
1618502400000|2021-04-15 16:00:00|13350.8|13347.8|13346.3|13343.3|13353|13349|13344.6|13340.5|2541
1618506000000|2021-04-15 17:00:00|13346.2|13343.2|13352.7|13346.7|13358.4|13353.9|13346.2|13341.8|2311
1618509600000|2021-04-15 18:00:00|13351.3|13348.3|13344.2|13341.2|13353.5|13349|13343.1|13338.7|2022
1618513200000|2021-04-15 19:00:00|13344.4|13341.4|13350.3|13344.3|13353|13348.6|13344.1|13339.4|2146
1618516800000|2021-04-15 20:00:00|13350.1|13344.1|13349.3|13343.3|13351.2|13346|13346.3|13340.1|1754
1618520400000|2021-04-15 21:00:00|13349|13342|13351|13343.6|13352.8|13345.5|13348.2|13336.5|1593
1618524000000|2021-04-15 22:00:00|13351.1|13340.2|13351.2|13345.2|13351.8|13345.6|13348.4|13339.4|1103
1618527600000|2021-04-15 23:00:00|13350.5|13344.5|13347.6|13341.6|13352.3|13347.2|13345.9|13340.8|1104
1618531200000|2021-04-16 00:00:00|13347.5|13341.5|13358|13355|13359.4|13355.1|13342.9|13338.6|1814
1618534800000|2021-04-16 01:00:00|13357.9|13354.9|13360.6|13354.6|13362.8|13358.7|13355.4|13350.9|2353
1618538400000|2021-04-16 02:00:00|13360.5|13354.5|13364.4|13361.4|13366.5|13362.8|13356.7|13352.4|2256
1618542000000|2021-04-16 03:00:00|13364.3|13361.3|13357.6|13354.6|13366.5|13362.3|13357.1|13353.2|1519
1618545600000|2021-04-16 04:00:00|13357.5|13354.5|13352.1|13349.1|13359.1|13355|13352.1|13349.1|1244
1618549200000|2021-04-16 05:00:00|13352.2|13349.2|13347.9|13344.9|13354.3|13350.2|13347.5|13342.9|1845
1618552800000|2021-04-16 06:00:00|13347.8|13344.8|13356.8|13353.8|13360.8|13356.7|13346.7|13342.4|2913
1618556400000|2021-04-16 07:00:00|13357.1|13354.1|13343.2|13340.2|13358.6|13355.1|13343.2|13340.2|3046
1618560000000|2021-04-16 08:00:00|13343.3|13340.3|13337.9|13334.9|13348.1|13344.1|13337.8|13333.3|2721
1618563600000|2021-04-16 09:00:00|13338|13335|13337|13334|13344.3|13340|13335.9|13332.9|2064
1618567200000|2021-04-16 10:00:00|13336.9|13333.9|13333.7|13330.7|13338.8|13334.9|13331.9|13327.7|2106
1618570800000|2021-04-16 11:00:00|13333.6|13330.6|13336.2|13333.2|13340.2|13336.8|13331.9|13328.9|2285
1618574400000|2021-04-16 12:00:00|13336.1|13333.1|13335.4|13332.4|13339.6|13335.3|13332.4|13327.9|1821
1618578000000|2021-04-16 13:00:00|13335.3|13332.3|13347.2|13341.2|13347.5|13343.1|13335.2|13332.2|2370
1618581600000|2021-04-16 14:00:00|13347.3|13341.3|13339.8|13336.8|13347.3|13342.4|13332.1|13327.4|2473
1618585200000|2021-04-16 15:00:00|13339.9|13336.9|13342.2|13339.2|13345.7|13341.9|13339|13334.8|2081
1618588800000|2021-04-16 16:00:00|13342.4|13339.4|13342.8|13336.8|13346.1|13342.1|13340.5|13336.7|1966
1618592400000|2021-04-16 17:00:00|13342.7|13336.7|13343.5|13340.5|13345.5|13341|13340.7|13336.2|1577
1618596000000|2021-04-16 18:00:00|13343.4|13340.4|13342.4|13336.4|13347.8|13343.3|13339.7|13335.3|1479
1618599600000|2021-04-16 19:00:00|13342.3|13336.3|13342.4|13336.4|13346|13341.1|13340.4|13335.6|2110
1618603200000|2021-04-16 20:00:00|13342.6|13336.6|13347.3|13341.3|13351.2|13343.9|13342.6|13326.7|1601
1618776000000|2021-04-18 20:00:00|13347.6|13331.4|13355.1|13333.1|13360.7|13351.6|13347.6|13330.6|155
1618779600000|2021-04-18 21:00:00|13358.1|13336.1|13352.8|13336.8|13358.4|13340|13347|13328.7|892
1618783200000|2021-04-18 22:00:00|13354.1|13338.1|13351.3|13342.3|13356.8|13344.7|13346.3|13333.3|1593
1618786800000|2021-04-18 23:00:00|13351.5|13342.5|13352.9|13346.9|13356.5|13349.6|13345|13337.5|1648
1618790400000|2021-04-19 00:00:00|13353.1|13347.1|13345.2|13342.2|13353.3|13348.5|13337.6|13333|1893
1618794000000|2021-04-19 01:00:00|13345.1|13342.1|13340|13337|13351.4|13346.7|13337|13332.7|2300
1618797600000|2021-04-19 02:00:00|13339.9|13336.9|13336.2|13333.2|13340.8|13337.3|13334.8|13330.6|1743
1618801200000|2021-04-19 03:00:00|13336|13333|13332.7|13329.7|13337.5|13333.3|13332.5|13328.4|1269
1618804800000|2021-04-19 04:00:00|13332.6|13329.6|13334.8|13331.8|13337.4|13332.8|13331.5|13328.3|1105
1618808400000|2021-04-19 05:00:00|13334.6|13331.6|13329.9|13326.9|13336.2|13332.2|13329.7|13326.7|1406
1618812000000|2021-04-19 06:00:00|13329.8|13326.8|13329.9|13323.9|13333.5|13329|13327.4|13323.6|2606
1618815600000|2021-04-19 07:00:00|13329.8|13323.8|13321.2|13315.2|13329.8|13325.3|13319.2|13314.5|2767
1618819200000|2021-04-19 08:00:00|13321.3|13315.3|13311.8|13308.8|13322.1|13317.8|13310.3|13306.6|2807
1618822800000|2021-04-19 09:00:00|13311.9|13308.9|13309|13306|13318.9|13314.7|13306.6|13301.9|2515
1618826400000|2021-04-19 10:00:00|13309.1|13306.1|13307.3|13304.3|13314.1|13309.6|13306.7|13303.5|2335
1618830000000|2021-04-19 11:00:00|13307.4|13304.4|13307.6|13304.6|13313.5|13309.4|13307|13304|2376
1618833600000|2021-04-19 12:00:00|13307.4|13304.4|13305.9|13302.9|13313.7|13309.1|13305.8|13301.3|2058
1618837200000|2021-04-19 13:00:00|13306|13303|13309.3|13306.3|13320|13315.5|13305.9|13302.7|2846
1618840800000|2021-04-19 14:00:00|13309.4|13306.4|13305.2|13302.2|13317.8|13314.8|13304.8|13300.4|3249
1618844400000|2021-04-19 15:00:00|13305|13302|13309.1|13306.1|13312.4|13307.9|13305|13301.6|2206
1618848000000|2021-04-19 16:00:00|13309.2|13306.2|13304.9|13301.9|13313.3|13308.6|13304.4|13300.2|2706
1618851600000|2021-04-19 17:00:00|13304.8|13301.8|13304.7|13301.7|13307.5|13303.4|13303.8|13299.2|1519
1618855200000|2021-04-19 18:00:00|13304.8|13301.8|13300.9|13297.9|13306.6|13302.1|13300.7|13297.3|1717
1618858800000|2021-04-19 19:00:00|13300.8|13297.8|13306.3|13300.3|13307|13301.3|13300.8|13296.6|2393
1618862400000|2021-04-19 20:00:00|13306.2|13300.2|13305.2|13298.6|13309.3|13303.4|13301.8|13295.8|1399
1618866000000|2021-04-19 21:00:00|13305.9|13298.1|13306.2|13297.9|13312.2|13303.7|13302.9|13294.9|1509
1618869600000|2021-04-19 22:00:00|13305.7|13298|13304.4|13298.4|13308|13299.7|13302.9|13296.9|1522
1618873200000|2021-04-19 23:00:00|13304.3|13298.3|13301.4|13295.4|13304.3|13299.8|13299.5|13295|1344
1618876800000|2021-04-20 00:00:00|13301.5|13295.5|13293.1|13290.1|13301.8|13297.5|13292.6|13288.2|1540
1618880400000|2021-04-20 01:00:00|13293.3|13290.3|13281.8|13278.8|13295.5|13291.1|13281.8|13277.7|2099
1618884000000|2021-04-20 02:00:00|13281.7|13278.7|13277.8|13274.8|13287.4|13282.7|13274.7|13270.6|2361
1618887600000|2021-04-20 03:00:00|13277.9|13274.9|13266|13263|13278.5|13275.5|13264.3|13260.6|2314
1618891200000|2021-04-20 04:00:00|13266.1|13263.1|13265.4|13262.4|13273.9|13269.9|13265|13260.8|1335
1618894800000|2021-04-20 05:00:00|13265.6|13262.6|13265|13262|13276.2|13271.7|13264.8|13260.9|1856
1618898400000|2021-04-20 06:00:00|13265.1|13262.1|13265.1|13262.1|13276.4|13272|13264.8|13260.7|3502
1618902000000|2021-04-20 07:00:00|13265.2|13262.2|13265|13262|13271.2|13266.9|13261.8|13258.8|3219
1618905600000|2021-04-20 08:00:00|13264.9|13261.9|13279.6|13276.6|13282.3|13278|13264.3|13261.3|2448
1618909200000|2021-04-20 09:00:00|13279.4|13276.4|13282.3|13279.3|13290.4|13285.4|13277.5|13273.3|2522
1618912800000|2021-04-20 10:00:00|13282.2|13279.2|13283.2|13280.2|13286.6|13283|13280|13276.6|2189
1618916400000|2021-04-20 11:00:00|13283.1|13280.1|13283.9|13280.9|13289.9|13285.3|13279.9|13275.5|1780
1618920000000|2021-04-20 12:00:00|13284|13281|13291.9|13288.9|13296.6|13292|13283.3|13279|2530
1618923600000|2021-04-20 13:00:00|13291.8|13288.8|13282.2|13279.2|13294.3|13291.3|13281.9|13277.4|2323
1618927200000|2021-04-20 14:00:00|13282.3|13279.3|13287.9|13284.9|13290.8|13287.2|13279.1|13274.8|3511
1618930800000|2021-04-20 15:00:00|13287.8|13284.8|13287.8|13284.8|13296.5|13293.5|13287.3|13284.3|2471
1618934400000|2021-04-20 16:00:00|13287.3|13284.3|13292.8|13289.8|13295.4|13291.4|13286.9|13282.5|2587
1618938000000|2021-04-20 17:00:00|13292.9|13289.9|13296.8|13293.8|13300.4|13296.3|13290.9|13286.6|2284
1618941600000|2021-04-20 18:00:00|13297|13294|13298|13295|13302.4|13298.2|13295|13290.7|1798
1618945200000|2021-04-20 19:00:00|13297.9|13294.9|13289.9|13283.9|13300.5|13295.7|13286.7|13282.3|1869
1618948800000|2021-04-20 20:00:00|13289.8|13283.8|13296.8|13287.8|13298|13288.5|13288.8|13282.6|2264
1618952400000|2021-04-20 21:00:00|13297.7|13288.1|13295.3|13285.2|13300.2|13290.9|13293.2|13283.5|1654
1618956000000|2021-04-20 22:00:00|13296.2|13284.4|13292.5|13286.5|13296.2|13288.6|13291.3|13284.3|1573
1618959600000|2021-04-20 23:00:00|13292.6|13286.6|13294.6|13288.6|13295.2|13290.3|13288.9|13284.1|1292
1618963200000|2021-04-21 00:00:00|13294.5|13288.5|13295.6|13292.6|13297.3|13292.8|13282.2|13277.8|1823
1618966800000|2021-04-21 01:00:00|13295.7|13292.7|13289.2|13286.2|13298.1|13293.9|13283|13278.6|2322
1618970400000|2021-04-21 02:00:00|13289.3|13286.3|13290.4|13287.4|13298.4|13294|13287.5|13283.1|2034
1618974000000|2021-04-21 03:00:00|13290.6|13287.6|13293.3|13290.3|13298.1|13294.1|13289.7|13285.8|1515
1618977600000|2021-04-21 04:00:00|13293.4|13290.4|13297.7|13294.7|13301.5|13298.1|13291.9|13287.5|1522
1618981200000|2021-04-21 05:00:00|13297.8|13294.8|13293.5|13290.5|13301.3|13297.2|13289.6|13285.4|1988
1618984800000|2021-04-21 06:00:00|13293.6|13290.6|13289.5|13286.5|13296.4|13291.9|13283.1|13278.7|2650
1618988400000|2021-04-21 07:00:00|13289.6|13286.6|13295.7|13292.7|13302.3|13297.8|13287.8|13284.8|2934
1618992000000|2021-04-21 08:00:00|13295.8|13292.8|13303.6|13300.6|13304.9|13301.9|13294.6|13290.4|2293
1618995600000|2021-04-21 09:00:00|13303.7|13300.7|13304.8|13301.8|13311.1|13308|13302.8|13298.7|2134
1618999200000|2021-04-21 10:00:00|13304.9|13301.9|13302.4|13299.4|13308.2|13304|13301.2|13297.6|2332
1619002800000|2021-04-21 11:00:00|13302.5|13299.5|13302|13299|13305.4|13300.9|13300.3|13296.5|1981
1619006400000|2021-04-21 12:00:00|13302.1|13299.1|13303.3|13300.3|13307.4|13302.9|13300.3|13296.2|2165
1619010000000|2021-04-21 13:00:00|13303.4|13300.4|13303.2|13300.2|13315.5|13311|13302.6|13298.2|2712
1619013600000|2021-04-21 14:00:00|13302.6|13299.6|13285.1|13282.1|13305.9|13301.8|13284.7|13280.6|3504
1619017200000|2021-04-21 15:00:00|13285|13282|13285.2|13282.2|13288.9|13284.5|13283.5|13279.4|1935
1619020800000|2021-04-21 16:00:00|13286.7|13280.7|13288.5|13285.5|13292|13287.3|13284.8|13280.6|1953
1619024400000|2021-04-21 17:00:00|13288.6|13285.6|13289|13283|13290.1|13285.7|13285.1|13280.4|2058
1619028000000|2021-04-21 18:00:00|13289.1|13283.1|13291.7|13288.7|13295.8|13291.3|13287.3|13282.8|1845
1619031600000|2021-04-21 19:00:00|13291.9|13288.9|13290.7|13284.7|13294.2|13289.9|13288.9|13284.2|1661
1619035200000|2021-04-21 20:00:00|13290.8|13284.8|13293.7|13286.8|13293.7|13286.8|13287.8|13283.1|1352
1619038800000|2021-04-21 21:00:00|13294.5|13286.3|13291.4|13284|13297.7|13288.6|13290.1|13281|1526
1619042400000|2021-04-21 22:00:00|13291.5|13284.3|13289.8|13283.8|13293.4|13286|13288.2|13281.6|1587
1619046000000|2021-04-21 23:00:00|13289.7|13283.7|13289.5|13283.5|13291.5|13287.1|13286.8|13282.2|1103
1619049600000|2021-04-22 00:00:00|13289.4|13283.4|13280|13277|13293.6|13289.2|13277.7|13273.4|1993
1619053200000|2021-04-22 01:00:00|13280.1|13277.1|13279|13276|13285.7|13281.1|13274.2|13271.2|2417
1619056800000|2021-04-22 02:00:00|13279.1|13276.1|13275|13272|13279.6|13276.4|13273.2|13269.7|1822
1619060400000|2021-04-22 03:00:00|13274.9|13271.9|13276.8|13273.8|13281.2|13277.2|13274.5|13270|1831
1619064000000|2021-04-22 04:00:00|13276.7|13273.7|13278.3|13275.3|13280.7|13276.5|13276|13272.3|1531
1619067600000|2021-04-22 05:00:00|13278.2|13275.2|13277.9|13274.9|13281.9|13277.9|13275.1|13271|2201
1619071200000|2021-04-22 06:00:00|13278|13275|13271.1|13268.1|13280.3|13275.9|13268.6|13265.5|2294
1619074800000|2021-04-22 07:00:00|13271|13268|13276.5|13273.5|13278.5|13274.1|13266.6|13262.7|2610
1619078400000|2021-04-22 08:00:00|13276.6|13273.6|13285.4|13282.4|13290.6|13287.3|13273.7|13269.3|2696
1619082000000|2021-04-22 09:00:00|13285.5|13282.5|13283|13280|13289|13284.4|13282.8|13278.4|1973
1619085600000|2021-04-22 10:00:00|13282.9|13279.9|13280|13277|13283.5|13280|13278.6|13274.4|2249
1619089200000|2021-04-22 11:00:00|13280.1|13277.1|13281.3|13278.3|13284.1|13281.1|13276.8|13272.8|2223
1619092800000|2021-04-22 12:00:00|13281.5|13278.5|13277.5|13274.5|13288.1|13284|13276.6|13272.5|2642
1619096400000|2021-04-22 13:00:00|13277.4|13274.4|13290.5|13284.5|13293.9|13289.5|13275.9|13271.4|3420
1619100000000|2021-04-22 14:00:00|13290.7|13284.7|13290.6|13287.6|13300.4|13296|13286.8|13283.1|3121
1619103600000|2021-04-22 15:00:00|13290.5|13287.5|13294.6|13291.6|13298.7|13293.7|13289.7|13285.2|1740
1619107200000|2021-04-22 16:00:00|13294.7|13291.7|13296.8|13293.8|13299.5|13295|13290.7|13286.4|1882
1619110800000|2021-04-22 17:00:00|13296.9|13293.9|13301.7|13298.7|13304.6|13300|13296.2|13291.2|3053
1619114400000|2021-04-22 18:00:00|13301.6|13298.6|13300.6|13294.6|13310.5|13304.7|13299.8|13294.6|3532
1619118000000|2021-04-22 19:00:00|13300.7|13294.7|13299.1|13293.1|13304.5|13299.8|13293|13288.4|2428
1619121600000|2021-04-22 20:00:00|13299|13293|13304|13292.3|13305.1|13296.9|13291.5|13282.5|1502
1619125200000|2021-04-22 21:00:00|13304.7|13291.8|13297.4|13288.3|13308.1|13293.1|13294|13284.1|1685
1619128800000|2021-04-22 22:00:00|13297.7|13288.5|13296|13290|13300.5|13291.1|13292.8|13286.1|1280
1619132400000|2021-04-22 23:00:00|13296.1|13290.1|13298.6|13292.6|13299|13293.6|13292.5|13287.8|1459
1619136000000|2021-04-23 00:00:00|13298.7|13292.7|13296.8|13293.8|13301.4|13296.3|13291.5|13288.1|2126
1619139600000|2021-04-23 01:00:00|13296.9|13293.9|13290.3|13287.3|13299.3|13295.1|13287.8|13283.6|2173
1619143200000|2021-04-23 02:00:00|13290.2|13287.2|13294.2|13291.2|13300.2|13295.6|13289.4|13285|1985
1619146800000|2021-04-23 03:00:00|13294.1|13291.1|13293.2|13290.2|13296.6|13293.1|13291.7|13287.3|1419
1619150400000|2021-04-23 04:00:00|13293.3|13290.3|13288|13282|13294.3|13290.3|13285.8|13280.6|1370
1619154000000|2021-04-23 05:00:00|13287.9|13281.9|13287.3|13284.3|13290.4|13286.3|13282|13277.6|1856
1619157600000|2021-04-23 06:00:00|13287.1|13284.1|13282|13279|13295.6|13289.6|13280.7|13276.3|2845
1619161200000|2021-04-23 07:00:00|13282.1|13279.1|13276.1|13273.1|13283.6|13279.3|13274.7|13270.5|2562
1619164800000|2021-04-23 08:00:00|13276|13273|13281.1|13278.1|13281.9|13278.2|13276|13272.6|2108
1619168400000|2021-04-23 09:00:00|13281.3|13278.3|13279.6|13276.6|13283.3|13279.8|13276.7|13273|2468
1619172000000|2021-04-23 10:00:00|13279.7|13276.7|13275.4|13269.4|13280.7|13276.8|13272.8|13268.8|2090
1619175600000|2021-04-23 11:00:00|13275.3|13269.3|13274.6|13268.6|13280.6|13276.2|13271.6|13267.5|2493
1619179200000|2021-04-23 12:00:00|13274.5|13268.5|13270.4|13267.4|13275.6|13270.8|13268.7|13264.3|2243
1619182800000|2021-04-23 13:00:00|13270.5|13267.5|13280.5|13274.5|13281.1|13276.7|13268.6|13264.6|2509
1619186400000|2021-04-23 14:00:00|13280.4|13274.4|13286|13283|13293|13288.3|13275.6|13271.1|3451
1619190000000|2021-04-23 15:00:00|13285.9|13282.9|13277.7|13274.7|13286.9|13283|13275.9|13271.6|1780
1619193600000|2021-04-23 16:00:00|13277.6|13274.6|13274.5|13271.5|13280|13275.5|13274.3|13269.9|1752
1619197200000|2021-04-23 17:00:00|13274.4|13271.4|13270.8|13267.8|13276.1|13271.5|13269.5|13265|1763
1619200800000|2021-04-23 18:00:00|13270.9|13267.9|13269.8|13263.8|13274.2|13269.6|13268|13263.7|1146
1619204400000|2021-04-23 19:00:00|13269.7|13263.7|13269.3|13263.3|13272.2|13267.5|13267.5|13262.8|1497
1619208000000|2021-04-23 20:00:00|13269.2|13263.2|13267.9|13261.9|13277.6|13267.2|13267.4|13254|1796
1619380800000|2021-04-25 20:00:00|13277.8|13265.2|13279.2|13264.8|13293.9|13272.1|13272.4|13261.4|48
1619384400000|2021-04-25 21:00:00|13278.3|13264.9|13281.4|13265.4|13282.6|13270.1|13276.1|13257.8|1027
1619388000000|2021-04-25 22:00:00|13280.6|13264.6|13277.4|13270|13282.1|13273|13271.3|13261.1|2432
1619391600000|2021-04-25 23:00:00|13277.2|13271.2|13277.3|13271.3|13280.6|13273.5|13272.9|13266.4|1523
1619395200000|2021-04-26 00:00:00|13277.4|13271.4|13262|13259|13279.6|13274.6|13261.5|13257.2|1847
1619398800000|2021-04-26 01:00:00|13263.7|13257.7|13257.1|13251.1|13264.9|13260.4|13254.6|13250.3|2340
1619402400000|2021-04-26 02:00:00|13257|13251|13255.3|13252.3|13264.7|13259.3|13253.8|13249.9|2410
1619406000000|2021-04-26 03:00:00|13255.2|13252.2|13252.6|13249.6|13257.3|13252.8|13247.2|13242.8|2261
1619409600000|2021-04-26 04:00:00|13252.5|13249.5|13256.5|13250.5|13256.9|13252.5|13250.5|13246.3|1692
1619413200000|2021-04-26 05:00:00|13256.2|13250.2|13257.4|13251.4|13260.5|13256|13252.5|13248|2619
1619416800000|2021-04-26 06:00:00|13256|13253|13261.1|13258.1|13264.2|13260.2|13251.6|13247.6|3105
1619420400000|2021-04-26 07:00:00|13261.2|13258.2|13256.6|13253.6|13262.4|13258.7|13253.5|13249.2|2794
1619424000000|2021-04-26 08:00:00|13256.5|13253.5|13254|13251|13261.2|13256.9|13251.7|13247.5|2238
1619427600000|2021-04-26 09:00:00|13253.9|13250.9|13258.2|13255.2|13260.9|13257.8|13253.9|13250.1|2378
1619431200000|2021-04-26 10:00:00|13258.6|13255.6|13257.9|13254.9|13259.6|13255.9|13255.1|13251.5|2180
1619434800000|2021-04-26 11:00:00|13257.8|13254.8|13265.8|13262.8|13267.6|13264.4|13257.8|13254.8|2146
1619438400000|2021-04-26 12:00:00|13265.9|13262.9|13268.2|13262.2|13269.5|13265|13262.1|13257.5|2807
1619442000000|2021-04-26 13:00:00|13266.7|13263.7|13267.1|13264.1|13270.6|13266.2|13263.6|13259|2806
1619445600000|2021-04-26 14:00:00|13268.5|13262.5|13257.3|13254.3|13268.5|13264.1|13254.3|13249.7|2944
1619449200000|2021-04-26 15:00:00|13257.2|13254.2|13260|13257|13264.9|13260.1|13256|13251.7|2032
1619452800000|2021-04-26 16:00:00|13260.1|13257.1|13257.3|13251.3|13262.4|13257.9|13255.3|13250.6|2163
1619456400000|2021-04-26 17:00:00|13257.5|13251.5|13259.9|13253.9|13261.4|13257|13254.1|13249.5|1782
1619460000000|2021-04-26 18:00:00|13260|13254|13254.3|13248.3|13260.5|13255.5|13253.2|13248.3|1477
1619463600000|2021-04-26 19:00:00|13254.2|13248.2|13256.2|13253.2|13258.5|13253.9|13251.9|13247.5|2482
1619467200000|2021-04-26 20:00:00|13256.3|13253.3|13259.3|13253.3|13261.8|13255|13255.4|13247.3|1482
1619470800000|2021-04-26 21:00:00|13259.9|13253.8|13261|13251.4|13263.9|13254.6|13258.3|13247.9|1510
1619474400000|2021-04-26 22:00:00|13261.2|13251.7|13258.3|13252.2|13262.7|13254.1|13257.6|13250.4|1070
1619478000000|2021-04-26 23:00:00|13258.4|13252.5|13262.7|13256.7|13263|13257.9|13258|13252.1|1081
1619481600000|2021-04-27 00:00:00|13261.5|13258.5|13263.3|13260.3|13265.3|13261|13256|13251.4|1891
1619485200000|2021-04-27 01:00:00|13263.2|13260.2|13268.3|13265.3|13271.4|13267.4|13259.9|13255.5|2472
1619488800000|2021-04-27 02:00:00|13268.4|13265.4|13274.8|13268.8|13279|13274.8|13268.3|13264|2096
1619492400000|2021-04-27 03:00:00|13274.7|13268.7|13267.1|13264.1|13274.9|13270.5|13266.6|13262.2|1746
1619496000000|2021-04-27 04:00:00|13267|13264|13265.2|13262.2|13269.4|13264.9|13264.4|13260.1|1172
1619499600000|2021-04-27 05:00:00|13265.3|13262.3|13251.9|13248.9|13266.6|13262.6|13251.8|13247.6|1629
1619503200000|2021-04-27 06:00:00|13252|13249|13261.5|13258.5|13263.9|13259.5|13251.1|13246.7|2681
1619506800000|2021-04-27 07:00:00|13261.6|13258.6|13263.8|13260.8|13265.6|13261.3|13255.8|13251.6|2913
1619510400000|2021-04-27 08:00:00|13264|13261|13268.1|13265.1|13272.2|13266.7|13261.2|13257.1|2682
1619514000000|2021-04-27 09:00:00|13268|13265|13264|13261|13272.7|13268.2|13263.7|13259.2|2237
1619517600000|2021-04-27 10:00:00|13263.9|13260.9|13256.2|13253.2|13265.3|13261.1|13255.2|13251.3|2487
1619521200000|2021-04-27 11:00:00|13256.3|13253.3|13256.9|13250.9|13259.7|13256|13254|13249.9|2342
1619524800000|2021-04-27 12:00:00|13257|13251|13260.3|13254.3|13264.4|13260.2|13254.9|13250.3|2302
1619528400000|2021-04-27 13:00:00|13260.2|13254.2|13260.9|13254.9|13263.6|13259.7|13255.9|13251.4|2337
1619532000000|2021-04-27 14:00:00|13261|13255|13256.2|13253.2|13263|13260|13255.7|13252.2|2661
1619535600000|2021-04-27 15:00:00|13256.1|13253.1|13260|13257|13263.5|13259.7|13256.1|13252.1|2066
1619539200000|2021-04-27 16:00:00|13259.9|13256.9|13266.7|13260.7|13267.3|13262|13259.9|13255.9|1814
1619542800000|2021-04-27 17:00:00|13266.6|13260.6|13263.1|13260.1|13266.7|13261.6|13259.8|13255.3|1776
1619546400000|2021-04-27 18:00:00|13263|13260|13263.9|13260.9|13267.2|13263.1|13261.1|13256.6|1579
1619550000000|2021-04-27 19:00:00|13263.8|13260.8|13265.6|13259.6|13268.2|13263.5|13262.7|13258.4|1652
1619553600000|2021-04-27 20:00:00|13265.4|13259.4|13265.1|13259.1|13267|13261.3|13263.8|13257.5|1123
1619557200000|2021-04-27 21:00:00|13265.4|13258.9|13269.1|13257.6|13271.2|13261.5|13264.8|13254.8|1456
1619560800000|2021-04-27 22:00:00|13267.4|13257.4|13266.6|13260.6|13269.2|13262.5|13263.3|13257|1815
1619564400000|2021-04-27 23:00:00|13266.7|13260.7|13270.1|13264.1|13270.4|13264.4|13263.7|13258.2|1221
1619568000000|2021-04-28 00:00:00|13270|13264|13275.3|13272.3|13276.4|13272.4|13269.8|13263.8|1562
1619571600000|2021-04-28 01:00:00|13275.2|13272.2|13276|13273|13282.4|13277.5|13270|13265.7|2111
1619575200000|2021-04-28 02:00:00|13276.1|13273.1|13272.4|13269.4|13278.9|13274.5|13267.8|13263.3|2022
1619578800000|2021-04-28 03:00:00|13272.5|13269.5|13269.3|13266.3|13276|13271.7|13269|13264.6|1480
1619582400000|2021-04-28 04:00:00|13269.4|13266.4|13272|13269|13273.5|13269.2|13267.7|13263.2|1407
1619586000000|2021-04-28 05:00:00|13272.1|13269.1|13279.1|13273.1|13279.7|13274.1|13267.9|13263.8|1678
1619589600000|2021-04-28 06:00:00|13279.3|13273.3|13274.1|13271.1|13279.6|13274.6|13269|13265.3|2597
1619593200000|2021-04-28 07:00:00|13274.2|13271.2|13271.3|13268.3|13276.5|13272.3|13269.2|13265.3|2359
1619596800000|2021-04-28 08:00:00|13271|13268|13264.9|13261.9|13271.3|13268.3|13264.5|13260.4|1997
1619600400000|2021-04-28 09:00:00|13265|13262|13263.9|13260.9|13267.3|13263.1|13262.6|13258.3|2248
1619604000000|2021-04-28 10:00:00|13264|13261|13264.1|13261.1|13266.3|13262.5|13261.6|13257.5|2253
1619607600000|2021-04-28 11:00:00|13264.2|13261.2|13264.8|13261.8|13269.8|13265.2|13260.8|13256.6|2274
1619611200000|2021-04-28 12:00:00|13264.9|13261.9|13266.1|13263.1|13269.5|13265.5|13263.4|13259.3|2307
1619614800000|2021-04-28 13:00:00|13266.2|13263.2|13262.6|13259.6|13269.6|13265.2|13262.4|13258.2|2165
1619618400000|2021-04-28 14:00:00|13262.5|13259.5|13262.4|13259.4|13265.8|13260.9|13255.7|13252.4|2597
1619622000000|2021-04-28 15:00:00|13262.3|13259.3|13256.3|13253.3|13263.2|13259.5|13254.7|13250.2|2010
1619625600000|2021-04-28 16:00:00|13256.1|13253.1|13260.2|13257.2|13262.4|13258.1|13256.1|13252.5|2352
1619629200000|2021-04-28 17:00:00|13260.3|13257.3|13264.5|13255.7|13267.7|13263|13259.7|13254.5|2434
1619632800000|2021-04-28 18:00:00|13263.7|13256.4|13250.1|13247.1|13269.5|13263.5|13248.4|13244|3833
1619636400000|2021-04-28 19:00:00|13251.7|13245.7|13251.2|13245.2|13259.6|13254.8|13250.1|13245.2|3408
1619640000000|2021-04-28 20:00:00|13251.3|13245.3|13255.1|13249.1|13255.2|13249.2|13248.7|13244.1|1629
1619643600000|2021-04-28 21:00:00|13255.3|13249|13252|13246|13263.4|13251.3|13251.3|13241.2|1085
1619647200000|2021-04-28 22:00:00|13252.2|13246.2|13250.1|13244.1|13258.4|13248.1|13249.3|13243.3|1616
1619650800000|2021-04-28 23:00:00|13250|13244|13246.5|13243.5|13250.4|13245.6|13246.3|13241.8|1262
1619654400000|2021-04-29 00:00:00|13246.7|13243.7|13242|13239|13249|13244.4|13241.3|13237.1|1507
1619658000000|2021-04-29 01:00:00|13241.8|13238.8|13236.6|13233.6|13244.3|13239.6|13235.5|13231.3|1384
1619661600000|2021-04-29 02:00:00|13236.5|13233.5|13245.5|13242.5|13247.9|13243.5|13235.5|13231.2|2018
1619665200000|2021-04-29 03:00:00|13245.4|13242.4|13250.4|13247.4|13254|13249.3|13244.5|13240.7|2095
1619668800000|2021-04-29 04:00:00|13250.3|13247.3|13248.8|13245.8|13254.6|13250|13247.5|13243.2|1732
1619672400000|2021-04-29 05:00:00|13248.9|13245.9|13245.8|13242.8|13252.2|13247.6|13244.9|13240.5|1859
1619676000000|2021-04-29 06:00:00|13246.3|13243.3|13255|13252|13258.2|13253.9|13245.8|13241.6|2905
1619679600000|2021-04-29 07:00:00|13255.1|13252.1|13255.7|13252.7|13259.5|13255.3|13249.5|13245.4|2886
1619683200000|2021-04-29 08:00:00|13255.8|13252.8|13267.4|13264.4|13272.2|13267.8|13252.4|13248|3058
1619686800000|2021-04-29 09:00:00|13267.3|13264.3|13263.8|13260.8|13268.6|13264.5|13259.8|13256.8|2556
1619690400000|2021-04-29 10:00:00|13264|13261|13258.6|13255.6|13265.2|13261|13258.6|13255.2|2445
1619694000000|2021-04-29 11:00:00|13258.7|13255.7|13256.6|13253.6|13260.4|13256.7|13253.7|13249.2|1939
1619697600000|2021-04-29 12:00:00|13256.7|13253.7|13255.9|13252.9|13260.6|13255.4|13251.7|13247.3|2681
1619701200000|2021-04-29 13:00:00|13255.8|13252.8|13271.2|13265.2|13273.7|13269.1|13255.2|13250.6|3121
1619704800000|2021-04-29 14:00:00|13271.3|13265.3|13266.8|13263.8|13275.3|13270.8|13265.8|13262.7|3461
1619708400000|2021-04-29 15:00:00|13266.9|13263.9|13267.1|13264.1|13272.2|13267.9|13264.1|13260.9|1902
1619712000000|2021-04-29 16:00:00|13267.2|13264.2|13266.2|13260.2|13270.6|13266.3|13262.7|13258.2|2157
1619715600000|2021-04-29 17:00:00|13266.3|13260.3|13263.6|13260.6|13266.8|13262.4|13262.8|13258.4|1741
1619719200000|2021-04-29 18:00:00|13263.7|13260.7|13261.6|13255.6|13266.6|13262.3|13260.1|13255.4|2051
1619722800000|2021-04-29 19:00:00|13261.5|13255.5|13260.4|13254.4|13263.5|13259|13259.5|13254.1|2224
1619726400000|2021-04-29 20:00:00|13260.7|13254.7|13269.7|13263.1|13271|13263.4|13259.1|13254.3|1432
1619730000000|2021-04-29 21:00:00|13270.1|13262.7|13271.1|13258.7|13274.7|13264.6|13266.1|13254.4|1510
1619733600000|2021-04-29 22:00:00|13270|13261.7|13267.8|13261.8|13273|13264.2|13265.8|13257|1550
1619737200000|2021-04-29 23:00:00|13267.7|13261.7|13260.2|13257.2|13268.1|13263.1|13259.8|13254.9|1391
1619740800000|2021-04-30 00:00:00|13260.1|13257.1|13263.6|13257.6|13267.7|13263.2|13258.7|13254.2|1851
1619744400000|2021-04-30 01:00:00|13263.8|13257.8|13259.3|13256.3|13266.3|13261.9|13258.8|13254.3|2139
1619748000000|2021-04-30 02:00:00|13259.4|13256.4|13262|13259|13266.7|13262|13259.2|13255.2|1753
1619751600000|2021-04-30 03:00:00|13261.9|13258.9|13264.2|13261.2|13271.3|13266.4|13261.2|13256.8|1809
1619755200000|2021-04-30 04:00:00|13264.1|13261.1|13268.7|13265.7|13270.8|13266.4|13262.8|13258.4|1273
1619758800000|2021-04-30 05:00:00|13268.5|13265.5|13272.1|13269.1|13274.7|13270.3|13265.9|13261.4|1844
1619762400000|2021-04-30 06:00:00|13272.2|13269.2|13272.8|13269.8|13277.5|13273|13270.4|13266|2564
1619766000000|2021-04-30 07:00:00|13274.2|13268.2|13284.8|13281.8|13286.9|13282.4|13272.6|13267.9|3109
1619769600000|2021-04-30 08:00:00|13284.7|13281.7|13279.4|13273.4|13289.8|13285.1|13277.1|13272.5|2495
1619773200000|2021-04-30 09:00:00|13279.5|13273.5|13277.5|13271.5|13282.3|13278|13272.8|13268.3|1933
1619776800000|2021-04-30 10:00:00|13277.7|13271.7|13283.6|13280.6|13285.4|13281|13275.6|13271.2|3120
1619780400000|2021-04-30 11:00:00|13284.9|13278.9|13281.3|13275.3|13285|13280.5|13275.7|13271.2|2758
1619784000000|2021-04-30 12:00:00|13281.2|13275.2|13281.2|13278.2|13286.1|13281.6|13278.4|13273.3|2914
1619787600000|2021-04-30 13:00:00|13282.5|13276.5|13284.6|13278.6|13287.8|13283.1|13276.5|13271.9|2807
1619791200000|2021-04-30 14:00:00|13284.7|13278.7|13306.9|13300.9|13311|13305|13281.8|13277.3|3550
1619794800000|2021-04-30 15:00:00|13306.8|13300.8|13302.6|13296.6|13310.5|13304.5|13299.8|13295.3|3133
1619798400000|2021-04-30 16:00:00|13301.1|13298.1|13305.3|13299.3|13306.8|13302.2|13297.8|13293.1|2869
1619802000000|2021-04-30 17:00:00|13305.4|13299.4|13310.4|13304.4|13311.3|13306.5|13301.7|13297|2298
1619805600000|2021-04-30 18:00:00|13310.5|13304.5|13310.2|13307.2|13311.8|13307.2|13306.1|13301.2|1553
1619809200000|2021-04-30 19:00:00|13311.7|13305.7|13310.1|13304.1|13316.5|13310.5|13309.5|13303.5|1842
1619812800000|2021-04-30 20:00:00|13310.2|13304.2|13311.5|13295.5|13327.1|13311.1|13308.3|13292.6|2229
1619985600000|2021-05-02 20:00:00|13313.7|13291.7|13314.5|13292.5|13315.1|13293.1|13311|13289|333
1619989200000|2021-05-02 21:00:00|13310|13288|13312.5|13296.5|13324.8|13302.8|13307.4|13285.9|557
1619992800000|2021-05-02 22:00:00|13312.4|13296.4|13307.9|13301.6|13321.5|13305.5|13305.7|13289.8|1583
1619996400000|2021-05-02 23:00:00|13307.7|13301.7|13303.6|13300.6|13311.3|13303.8|13300.3|13289.5|2039
1620000000000|2021-05-03 00:00:00|13304|13301|13297.7|13294.7|13313.7|13309.2|13297.3|13292.8|1752
1620003600000|2021-05-03 01:00:00|13297.5|13294.5|13320.6|13317.6|13322.6|13318.2|13296.4|13291.9|2159
1620007200000|2021-05-03 02:00:00|13320.5|13317.5|13328.8|13322.8|13331.1|13326.4|13320|13315.5|2200
1620010800000|2021-05-03 03:00:00|13328.7|13322.7|13320.5|13314.5|13328.7|13324.2|13317.9|13313.2|1512
1620014400000|2021-05-03 04:00:00|13319.1|13316.1|13329.8|13323.8|13330|13324.6|13319|13314.5|1518
1620018000000|2021-05-03 05:00:00|13328.3|13325.3|13334.7|13328.7|13337.8|13333.2|13328.1|13323.6|1469
1620021600000|2021-05-03 06:00:00|13334.8|13328.8|13329.8|13323.8|13343|13337|13327.5|13321.5|2744
1620025200000|2021-05-03 07:00:00|13329.9|13323.9|13328|13322|13332|13326.2|13324.5|13318.5|2521
1620028800000|2021-05-03 08:00:00|13327.9|13321.9|13323.3|13317.3|13331.5|13325.5|13318.6|13312.6|1930
1620032400000|2021-05-03 09:00:00|13323.4|13317.4|13320.4|13314.4|13327.8|13322.9|13317.5|13312.7|2468
1620036000000|2021-05-03 10:00:00|13320.5|13314.5|13315.1|13309.1|13322.5|13317.9|13312.9|13308.3|2574
1620039600000|2021-05-03 11:00:00|13313.5|13310.5|13320|13314|13322|13316.9|13313.4|13308.9|2562
1620043200000|2021-05-03 12:00:00|13320.2|13314.2|13321|13315|13324.6|13319.9|13312.4|13307.3|2341
1620046800000|2021-05-03 13:00:00|13321.1|13315.1|13306.6|13300.6|13321.1|13315.1|13305.9|13300.1|2468
1620050400000|2021-05-03 14:00:00|13306.5|13300.5|13291.5|13288.5|13306.5|13300.5|13290.6|13286.1|2583
1620054000000|2021-05-03 15:00:00|13293.1|13287.1|13300.4|13294.4|13301.6|13296.5|13291|13286.4|1760
1620057600000|2021-05-03 16:00:00|13300.5|13294.5|13299.9|13293.9|13304.7|13300.1|13296.2|13291.5|1792
1620061200000|2021-05-03 17:00:00|13299.8|13293.8|13295.9|13289.9|13302|13296|13291.7|13287.2|1577
1620064800000|2021-05-03 18:00:00|13295.8|13289.8|13293|13287|13296.4|13291.9|13291|13286.3|1116
1620068400000|2021-05-03 19:00:00|13292.9|13286.9|13296|13290|13296.8|13291.8|13291.5|13286.8|1093
1620072000000|2021-05-03 20:00:00|13296.1|13290.1|13299.5|13291.1|13301|13293.5|13294|13288.6|1124
1620075600000|2021-05-03 21:00:00|13299.6|13291.3|13299.9|13289.8|13305|13292.4|13296.2|13286.2|1376
1620079200000|2021-05-03 22:00:00|13300.1|13290.6|13296.4|13290.4|13302.3|13293.3|13296|13287.3|1763
1620082800000|2021-05-03 23:00:00|13296.2|13290.2|13299.6|13293.6|13300.7|13296.1|13296.2|13290.2|1422
1620086400000|2021-05-04 00:00:00|13299.7|13293.7|13300.5|13294.5|13308.7|13304.2|13296.4|13291.5|1709
1620090000000|2021-05-04 01:00:00|13300.4|13294.4|13325.6|13322.6|13327.4|13322.6|13299.1|13294.3|1924
1620093600000|2021-05-04 02:00:00|13325.7|13322.7|13326.4|13323.4|13331.4|13325.8|13323.7|13319|1775
1620097200000|2021-05-04 03:00:00|13326.3|13323.3|13326.1|13320.1|13331.6|13327.2|13323.9|13319.3|1341
1620100800000|2021-05-04 04:00:00|13326.2|13320.2|13319.6|13313.6|13327.4|13322.8|13317.2|13312.6|1593
1620104400000|2021-05-04 05:00:00|13319.5|13313.5|13328.4|13322.4|13330.8|13326.3|13316.7|13312.3|1648
1620108000000|2021-05-04 06:00:00|13328.5|13322.5|13331.9|13328.9|13337.6|13333|13323.8|13319.2|1898
1620111600000|2021-05-04 07:00:00|13331.8|13328.8|13347.5|13344.5|13355.9|13351.2|13330.2|13325.6|3036
1620115200000|2021-05-04 08:00:00|13347.6|13344.6|13359.4|13353.4|13359.4|13354.5|13344.3|13339.7|2673
1620118800000|2021-05-04 09:00:00|13357.7|13354.7|13354.1|13351.1|13361.7|13357.1|13350|13345.5|3128
1620122400000|2021-05-04 10:00:00|13354.2|13351.2|13360.1|13354.1|13360.6|13355.8|13351.8|13347.5|3100
1620126000000|2021-05-04 11:00:00|13360.2|13354.2|13368.3|13362.3|13370.6|13365.4|13357.8|13352.9|2973
1620129600000|2021-05-04 12:00:00|13366.6|13363.6|13362.8|13359.8|13378|13373.5|13360.7|13356.2|2895
1620133200000|2021-05-04 13:00:00|13362.6|13359.6|13366.2|13360.2|13370.7|13366.1|13360.7|13356.1|2330
1620136800000|2021-05-04 14:00:00|13366.3|13360.3|13365.8|13362.8|13374.5|13370.2|13365.1|13360.3|2850
1620140400000|2021-05-04 15:00:00|13365.7|13362.7|13375.7|13369.7|13391.5|13386.7|13365|13360.6|3577
1620144000000|2021-05-04 16:00:00|13375.5|13369.5|13371.8|13365.8|13376.4|13371.7|13363.2|13358.4|3496
1620147600000|2021-05-04 17:00:00|13371.9|13365.9|13365.2|13362.2|13372|13367.5|13365.1|13360.6|2503
1620151200000|2021-05-04 18:00:00|13365.3|13362.3|13371.5|13365.5|13371.5|13366|13362.5|13357.9|2009
1620154800000|2021-05-04 19:00:00|13372|13366|13369.5|13363.5|13374.4|13369.9|13365.2|13360.4|2577
1620158400000|2021-05-04 20:00:00|13369.7|13363.7|13374.9|13360.5|13374.9|13363.7|13361.9|13355.9|1640
1620162000000|2021-05-04 21:00:00|13376.5|13360.6|13370.7|13360.6|13379.2|13365.2|13368.6|13354.4|1407
1620165600000|2021-05-04 22:00:00|13369.6|13362.8|13363.6|13357.6|13370.8|13363.4|13363.3|13357.3|2084
1620169200000|2021-05-04 23:00:00|13363.8|13357.8|13366.6|13360.6|13367.7|13362.6|13360.7|13355.8|1563
1620172800000|2021-05-05 00:00:00|13366.5|13360.5|13351|13348|13366.9|13362.4|13349.9|13345.5|1977
1620176400000|2021-05-05 01:00:00|13351.2|13348.2|13347.4|13344.4|13354.3|13349.9|13347.1|13342.7|2276
1620180000000|2021-05-05 02:00:00|13347.3|13344.3|13350|13344|13350.1|13345.2|13340.8|13336.4|1876
1620183600000|2021-05-05 03:00:00|13349.9|13343.9|13346.2|13343.2|13352.6|13348.1|13343.1|13338.7|1288
1620187200000|2021-05-05 04:00:00|13346.3|13343.3|13358.4|13352.4|13358.9|13354.1|13344.9|13340.6|1536
1620190800000|2021-05-05 05:00:00|13358.5|13352.5|13372.4|13366.4|13378|13373.4|13356.7|13352.2|2262
1620194400000|2021-05-05 06:00:00|13371|13368|13384.7|13378.7|13386.1|13381.4|13366.2|13361.4|2687
1620198000000|2021-05-05 07:00:00|13383.1|13380.1|13377.9|13371.9|13394.8|13390.1|13374.4|13369.7|3234
1620201600000|2021-05-05 08:00:00|13378|13372|13372|13366|13381.7|13377.1|13369.8|13365|2477
1620205200000|2021-05-05 09:00:00|13371.8|13365.8|13360.2|13357.2|13372.1|13367.4|13358.3|13353.8|2020
1620208800000|2021-05-05 10:00:00|13360.3|13357.3|13352.2|13349.2|13361.2|13357.4|13349.7|13345.3|2328
1620212400000|2021-05-05 11:00:00|13352.1|13349.1|13358.2|13352.2|13360.3|13355.9|13351.8|13347.1|1972
1620216000000|2021-05-05 12:00:00|13358.3|13352.3|13362.2|13356.2|13369|13364|13353|13348.3|2685
1620219600000|2021-05-05 13:00:00|13362.1|13356.1|13363.1|13357.1|13364.5|13360|13353|13348.5|2757
1620223200000|2021-05-05 14:00:00|13363|13357|13353.3|13350.3|13367.7|13363|13351.8|13345.9|2597
1620226800000|2021-05-05 15:00:00|13354.9|13348.9|13356.1|13353.1|13360.1|13355.7|13351.1|13346.6|1637
1620230400000|2021-05-05 16:00:00|13356.2|13353.2|13363.9|13360.9|13365.7|13361.1|13355.8|13351.4|1649
1620234000000|2021-05-05 17:00:00|13364|13361|13360.6|13354.6|13368.1|13363.7|13357.6|13352.6|1449
1620237600000|2021-05-05 18:00:00|13360.8|13354.8|13361.2|13355.2|13365.1|13360.2|13358.7|13354.3|1709
1620241200000|2021-05-05 19:00:00|13361.3|13355.3|13362.7|13356.7|13364.5|13360.1|13358.7|13354.2|1803
1620244800000|2021-05-05 20:00:00|13362.6|13356.6|13358.6|13351.6|13362.9|13357.9|13357.1|13349.8|1337
1620248400000|2021-05-05 21:00:00|13359.1|13351|13367|13351|13368.4|13356.9|13359.1|13344.7|1528
1620252000000|2021-05-05 22:00:00|13366.7|13351.1|13357.8|13351.8|13367.7|13358.6|13356|13346.3|1574
1620255600000|2021-05-05 23:00:00|13357.5|13351.5|13355.5|13349.5|13361.3|13356.2|13353.3|13348.5|1237
1620259200000|2021-05-06 00:00:00|13355.4|13349.4|13363.3|13357.3|13363.3|13358.9|13351.3|13346.7|1777
1620262800000|2021-05-06 01:00:00|13363.2|13357.2|13354.8|13348.8|13363.6|13359.3|13353|13348.6|2619
1620266400000|2021-05-06 02:00:00|13354.9|13348.9|13371|13365|13377.7|13373|13352.3|13347.8|2476
1620270000000|2021-05-06 03:00:00|13371.2|13365.2|13370.7|13367.7|13377.2|13372.6|13368.2|13363.4|2046
1620273600000|2021-05-06 04:00:00|13370.6|13367.6|13373.5|13367.5|13373.6|13369.3|13366.3|13361.7|1550
1620277200000|2021-05-06 05:00:00|13373.6|13367.6|13367.5|13361.5|13374.3|13369.9|13365.5|13361.2|1795
1620280800000|2021-05-06 06:00:00|13366|13363|13363.9|13360.9|13368.3|13363.8|13359.4|13354.8|2203
1620284400000|2021-05-06 07:00:00|13364|13361|13365.6|13362.6|13367.8|13363.3|13358.1|13353.6|2242
1620288000000|2021-05-06 08:00:00|13365.7|13362.7|13363.8|13357.8|13369.1|13365.1|13359|13354.7|2246
1620291600000|2021-05-06 09:00:00|13362.2|13359.2|13349|13346|13365.7|13361.8|13346.1|13341.5|2230
1620295200000|2021-05-06 10:00:00|13349.2|13346.2|13352.2|13349.2|13353.7|13349.2|13343|13338.5|1574
1620298800000|2021-05-06 11:00:00|13352|13349|13349.9|13346.9|13355.9|13351|13346.9|13343.3|2150
1620302400000|2021-05-06 12:00:00|13349.8|13346.8|13358.6|13352.6|13359.5|13354.6|13346.3|13343.1|2358
1620306000000|2021-05-06 13:00:00|13358.5|13352.5|13341.3|13338.3|13363.3|13358.8|13339.8|13335.5|3077
1620309600000|2021-05-06 14:00:00|13341.2|13338.2|13338.7|13335.7|13350.6|13346.1|13334.6|13330.1|3265
1620313200000|2021-05-06 15:00:00|13338.4|13335.4|13346.7|13340.7|13350.6|13346.5|13338.4|13334.2|2160
1620316800000|2021-05-06 16:00:00|13346.8|13340.8|13343.1|13340.1|13349.2|13344.7|13336.2|13331.6|2026
1620320400000|2021-05-06 17:00:00|13343|13340|13339.4|13333.4|13344.9|13340.4|13338.6|13333.2|1823
1620324000000|2021-05-06 18:00:00|13339.3|13333.3|13340.1|13334.1|13341.2|13336.6|13334.2|13329.8|1971
1620327600000|2021-05-06 19:00:00|13338.7|13335.7|13332.9|13326.9|13340.6|13336|13329.9|13325.3|2243
1620331200000|2021-05-06 20:00:00|13333|13327|13335.7|13329.7|13337.9|13331.9|13331.9|13326.6|1807
1620334800000|2021-05-06 21:00:00|13335.3|13329.3|13336.3|13327.2|13339.6|13329.6|13334|13322.2|1055
1620338400000|2021-05-06 22:00:00|13335.7|13328.4|13336.3|13330.3|13337|13331.7|13333.8|13326.9|1697
1620342000000|2021-05-06 23:00:00|13336.1|13330.1|13337|13331|13338.3|13333.7|13333.2|13327.2|1224
1620345600000|2021-05-07 00:00:00|13337.2|13331.2|13338.5|13332.5|13340.6|13336.2|13333|13328.7|1796
1620349200000|2021-05-07 01:00:00|13337.1|13334.1|13323.1|13320.1|13340.5|13336|13323.1|13319.1|2189
1620352800000|2021-05-07 02:00:00|13324.6|13318.6|13330|13327|13333.7|13329.3|13319.6|13315.1|2180
1620356400000|2021-05-07 03:00:00|13329.9|13326.9|13327.7|13324.7|13331.6|13327.1|13320.3|13315.6|2240
1620360000000|2021-05-07 04:00:00|13327.6|13324.6|13318.5|13315.5|13330.6|13326.1|13316.4|13311.9|1987
1620363600000|2021-05-07 05:00:00|13318.6|13315.6|13324|13321|13326.1|13322|13315.4|13310.8|1758
1620367200000|2021-05-07 06:00:00|13323.9|13320.9|13327.2|13324.2|13332.6|13328.4|13319.9|13315.8|2233
1620370800000|2021-05-07 07:00:00|13327.1|13324.1|13325.9|13322.9|13329.4|13325.1|13317.3|13311.7|2485
1620374400000|2021-05-07 08:00:00|13326|13323|13314.1|13311.1|13326.8|13323.2|13313.7|13309.5|1984
1620378000000|2021-05-07 09:00:00|13314.2|13311.2|13313.7|13307.7|13319.5|13314.8|13312|13307.5|2097
1620381600000|2021-05-07 10:00:00|13312.2|13309.2|13315.4|13312.4|13317.4|13312.9|13307.4|13302.9|2054
1620385200000|2021-05-07 11:00:00|13315.5|13312.5|13317.3|13314.3|13319.5|13315.2|13314|13309.4|1562
1620388800000|2021-05-07 12:00:00|13317.4|13314.4|13284.6|13278.6|13328.2|13318.5|13270.9|13264.9|4544
1620392400000|2021-05-07 13:00:00|13284.5|13278.5|13280|13274|13302.1|13296.1|13278|13273.1|5086
1620396000000|2021-05-07 14:00:00|13279.9|13273.9|13263.9|13257.9|13282.5|13278|13259.9|13254.8|3320
1620399600000|2021-05-07 15:00:00|13264|13258|13238.7|13235.7|13265.3|13260.7|13238|13233.6|2288
1620403200000|2021-05-07 16:00:00|13238.6|13235.6|13250|13244|13256|13251.4|13238.4|13233.8|2026
1620406800000|2021-05-07 17:00:00|13250.2|13244.2|13246.8|13243.8|13252.2|13246.5|13242.3|13237.3|2069
1620410400000|2021-05-07 18:00:00|13246.9|13243.9|13242.3|13239.3|13251|13245.9|13242.2|13237.8|2073
1620414000000|2021-05-07 19:00:00|13242.4|13239.4|13243.1|13237.1|13246.1|13240.1|13240.9|13235|2044
1620417600000|2021-05-07 20:00:00|13243.3|13237.3|13258.1|13242.1|13263.3|13247.3|13241.9|13231.1|2726
1620590400000|2021-05-09 20:00:00|13259|13237|13256.6|13239.4|13259.9|13240.2|13256.6|13236.7|149
1620594000000|2021-05-09 21:00:00|13258.3|13237.7|13255|13239|13259.4|13240.7|13249.8|13230.4|569
1620597600000|2021-05-09 22:00:00|13254.7|13238.7|13243.5|13235.2|13259.6|13251.5|13243.5|13233|2449
1620601200000|2021-05-09 23:00:00|13243|13234.7|13246.7|13240.7|13249.7|13243.7|13239|13233|2251
1620604800000|2021-05-10 00:00:00|13246.8|13240.8|13261.3|13255.3|13263.9|13258.8|13243|13238.6|2613
1620608400000|2021-05-10 01:00:00|13261.2|13255.2|13260.3|13254.3|13269.2|13264.1|13255.7|13251.2|3513
1620612000000|2021-05-10 02:00:00|13260.4|13254.4|13265.4|13259.4|13268.7|13264.3|13254.4|13249.7|2689
1620615600000|2021-05-10 03:00:00|13265.3|13259.3|13263.8|13260.8|13267|13262.3|13256|13251|2125
1620619200000|2021-05-10 04:00:00|13263.7|13260.7|13268.6|13265.6|13270.7|13266|13262.4|13258|1772
1620622800000|2021-05-10 05:00:00|13268.4|13265.4|13268|13262|13270.6|13265.9|13262.7|13258.2|2270
1620626400000|2021-05-10 06:00:00|13266.5|13263.5|13256.7|13253.7|13268.5|13263.9|13253.9|13249.4|2759
1620630000000|2021-05-10 07:00:00|13258.1|13252.1|13266.3|13263.3|13272|13267.5|13256.5|13251.8|3264
1620633600000|2021-05-10 08:00:00|13266.2|13263.2|13246.5|13240.5|13270.7|13266|13242.4|13237.8|2964
1620637200000|2021-05-10 09:00:00|13246.6|13240.6|13249.5|13246.5|13255.6|13251.1|13245.1|13240.6|2463
1620640800000|2021-05-10 10:00:00|13249.6|13246.6|13243|13240|13253.1|13248.5|13238.9|13234.6|2308
1620644400000|2021-05-10 11:00:00|13244.5|13238.5|13247.6|13241.6|13248.8|13244.3|13237.9|13233.4|1864
1620648000000|2021-05-10 12:00:00|13246.1|13243.1|13238.1|13232.1|13247.8|13243.2|13234.6|13230|2522
1620651600000|2021-05-10 13:00:00|13236.6|13233.6|13251.3|13248.3|13255.2|13250.7|13234.7|13230|3674
1620655200000|2021-05-10 14:00:00|13251.2|13248.2|13242.2|13239.2|13253.5|13249|13236.8|13232.4|3210
1620658800000|2021-05-10 15:00:00|13242.3|13239.3|13236.4|13233.4|13251.5|13247.2|13236.3|13231.8|2089
1620662400000|2021-05-10 16:00:00|13236.3|13233.3|13247.3|13244.3|13250.8|13246.1|13235.8|13231.3|1888
1620666000000|2021-05-10 17:00:00|13247.4|13244.4|13250.7|13247.7|13254.6|13250.1|13246.9|13243|1422
1620669600000|2021-05-10 18:00:00|13250.8|13247.8|13259.2|13256.2|13262.9|13258.6|13250.3|13245.8|1683
1620673200000|2021-05-10 19:00:00|13259.3|13256.3|13260|13257|13262.6|13258|13257.2|13252.6|2078
1620676800000|2021-05-10 20:00:00|13261.4|13255.4|13267.3|13251.3|13271.2|13265.2|13260|13246.8|1844
1620680400000|2021-05-10 21:00:00|13267.7|13251.7|13265.4|13252.9|13269.7|13257.4|13262.3|13247.1|1434
1620684000000|2021-05-10 22:00:00|13265|13251.9|13266.2|13260.2|13271.5|13262.5|13264.9|13249.9|1803
1620687600000|2021-05-10 23:00:00|13266|13260|13262.4|13256.4|13269.1|13264.3|13260.6|13256|1388
1620691200000|2021-05-11 00:00:00|13262.3|13256.3|13275.4|13269.4|13276.7|13272.4|13258.4|13253.7|2323
1620694800000|2021-05-11 01:00:00|13275.3|13269.3|13270.1|13264.1|13276.5|13272.3|13265.3|13260.8|2609
1620698400000|2021-05-11 02:00:00|13270.2|13264.2|13259.1|13256.1|13271.2|13266.5|13255.5|13250.7|2288
1620702000000|2021-05-11 03:00:00|13260.6|13254.6|13267|13264|13268.7|13264.3|13259.1|13254.6|1922
1620705600000|2021-05-11 04:00:00|13267.1|13264.1|13271|13268|13272.7|13268.3|13265.9|13261.5|1749
1620709200000|2021-05-11 05:00:00|13270.9|13267.9|13266.8|13260.8|13273.2|13268.5|13263.5|13259.3|1889
1620712800000|2021-05-11 06:00:00|13266.9|13260.9|13277.1|13274.1|13280.1|13275.5|13265|13260.6|2579
1620716400000|2021-05-11 07:00:00|13277|13274|13277.1|13271.1|13284.7|13280.2|13274|13269.4|3617
1620720000000|2021-05-11 08:00:00|13277.2|13271.2|13265.2|13262.2|13279.3|13275|13261.6|13256.7|3105
1620723600000|2021-05-11 09:00:00|13265.3|13262.3|13263|13260|13269.5|13264.2|13260.5|13255.6|2237
1620727200000|2021-05-11 10:00:00|13262.9|13259.9|13257.8|13254.8|13270.4|13264.4|13254.9|13249.9|2672
1620730800000|2021-05-11 11:00:00|13257.9|13254.9|13253.8|13247.8|13259.6|13255.1|13249.8|13245.1|2473
1620734400000|2021-05-11 12:00:00|13253.9|13247.9|13262.1|13256.1|13262.2|13257.6|13246.9|13242.5|3485
1620738000000|2021-05-11 13:00:00|13262.2|13256.2|13255|13249|13273.6|13268.2|13249.1|13244.3|5196
1620741600000|2021-05-11 14:00:00|13255.1|13249.1|13259.6|13256.6|13263.5|13258.7|13252.4|13247.9|4349
1620745200000|2021-05-11 15:00:00|13259.5|13256.5|13253.8|13250.8|13267.8|13263.4|13248.9|13244.5|3545
1620748800000|2021-05-11 16:00:00|13255.3|13249.3|13258.8|13252.8|13261.6|13257.2|13252.5|13248|2887
1620752400000|2021-05-11 17:00:00|13258.9|13252.9|13253.6|13250.6|13261.3|13256.8|13252.3|13247.8|2740
1620756000000|2021-05-11 18:00:00|13253.7|13250.7|13257.5|13251.5|13261.6|13257.5|13253.3|13248.8|2030
1620759600000|2021-05-11 19:00:00|13257.6|13251.6|13261|13255|13261.2|13256.2|13253.6|13249|2174
1620763200000|2021-05-11 20:00:00|13260.9|13254.9|13262.6|13248.6|13265.2|13259.2|13258.3|13245.1|2071
1620766800000|2021-05-11 21:00:00|13262.3|13248.9|13265.1|13254.7|13268.8|13257.1|13255.6|13243|1518
1620770400000|2021-05-11 22:00:00|13266.2|13254.3|13262.8|13256.8|13266.6|13258.6|13260.6|13252.6|1978
1620774000000|2021-05-11 23:00:00|13262.6|13256.6|13266.3|13260.3|13266.7|13261.6|13260.6|13255.8|1275
1620777600000|2021-05-12 00:00:00|13266.4|13260.4|13273.9|13270.9|13277.7|13273.3|13259|13254.5|2486
1620781200000|2021-05-12 01:00:00|13274|13271|13275.8|13272.8|13277.9|13273.6|13268.1|13263.5|2738
1620784800000|2021-05-12 02:00:00|13275.9|13272.9|13285|13282|13287.7|13283.2|13271.3|13267.7|2286
1620788400000|2021-05-12 03:00:00|13284.9|13281.9|13294.4|13291.4|13297|13293.1|13282.3|13277.9|2852
1620792000000|2021-05-12 04:00:00|13294.5|13291.5|13292.6|13289.6|13296.4|13292.2|13289.3|13285.1|1926
1620795600000|2021-05-12 05:00:00|13292.7|13289.7|13287.2|13284.2|13295.8|13291.4|13282.4|13278|2459
1620799200000|2021-05-12 06:00:00|13287.1|13284.1|13278.6|13275.6|13288.2|13284.3|13274.6|13270.3|2304
1620802800000|2021-05-12 07:00:00|13278.5|13275.5|13281.5|13275.5|13284.5|13279.7|13269.6|13265|3143
1620806400000|2021-05-12 08:00:00|13280|13277|13281.6|13278.6|13289.5|13285|13278.8|13274.5|2601
1620810000000|2021-05-12 09:00:00|13281.5|13278.5|13288.8|13285.8|13290.8|13286.3|13281.1|13277|2159
1620813600000|2021-05-12 10:00:00|13288.7|13285.7|13287.6|13284.6|13294.3|13289.8|13285.1|13280.9|2004
1620817200000|2021-05-12 11:00:00|13287.5|13284.5|13287|13284|13290.6|13287.6|13285.1|13282.1|1921
1620820800000|2021-05-12 12:00:00|13286.9|13283.9|13295.2|13289.2|13324.6|13318.6|13284|13279|4919
1620824400000|2021-05-12 13:00:00|13295.1|13289.1|13311.3|13308.3|13319.9|13315.1|13282.2|13277.3|5808
1620828000000|2021-05-12 14:00:00|13311.1|13308.1|13326.6|13320.6|13334.2|13329.9|13311.1|13306.7|5405
1620831600000|2021-05-12 15:00:00|13326.7|13320.7|13338.6|13332.6|13338.9|13334.5|13323.3|13319.4|3056
1620835200000|2021-05-12 16:00:00|13338.5|13332.5|13340.6|13334.6|13347.9|13343.3|13335.1|13330.8|3649
1620838800000|2021-05-12 17:00:00|13340.9|13334.9|13336.8|13330.8|13341.3|13336.5|13327.5|13321.6|3678
1620842400000|2021-05-12 18:00:00|13336.7|13330.7|13333.7|13327.7|13336.7|13332.3|13328.5|13324|2488
1620846000000|2021-05-12 19:00:00|13333.8|13327.8|13337.2|13334.2|13343.8|13339.2|13331.4|13326.6|2509
1620849600000|2021-05-12 20:00:00|13337.1|13334.1|13343.2|13332.1|13346.1|13339.4|13335.8|13330|2132
1620853200000|2021-05-12 21:00:00|13344.3|13330.3|13343.3|13334.1|13349.2|13339.9|13330.1|13314.1|2109
1620856800000|2021-05-12 22:00:00|13342.9|13334.3|13342|13335.7|13344.8|13337.2|13339.8|13332.7|2695
1620860400000|2021-05-12 23:00:00|13342.2|13336.2|13336.2|13330.2|13342.5|13336.5|13333.3|13328.7|1336
1620864000000|2021-05-13 00:00:00|13336.3|13330.3|13334.1|13331.1|13346.4|13342|13330|13325.2|2709
1620867600000|2021-05-13 01:00:00|13334|13331|13326.1|13323.1|13339.7|13335.4|13324.3|13319.6|3081
1620871200000|2021-05-13 02:00:00|13326.2|13323.2|13334.4|13328.4|13334.7|13330.2|13326.2|13321.8|2125
1620874800000|2021-05-13 03:00:00|13334.3|13328.3|13337.1|13334.1|13342|13337.4|13330|13325.2|2257
1620878400000|2021-05-13 04:00:00|13337|13334|13338.1|13332.1|13340.8|13336.6|13334.9|13330.7|1773
1620882000000|2021-05-13 05:00:00|13338.3|13332.3|13351|13345|13351.7|13347.4|13335.6|13331.3|2030
1620885600000|2021-05-13 06:00:00|13349.6|13346.6|13330.2|13327.2|13351.6|13346.8|13324.7|13319.8|3468
1620889200000|2021-05-13 07:00:00|13331.6|13325.6|13355.1|13352.1|13358.8|13353.4|13325.8|13321.4|4146
1620892800000|2021-05-13 08:00:00|13356.6|13350.6|13356.9|13350.9|13365.5|13360.9|13343.7|13337.7|3690
1620896400000|2021-05-13 09:00:00|13357|13351|13356.4|13353.4|13360.3|13355.4|13347.8|13343.6|2991
1620900000000|2021-05-13 10:00:00|13356.3|13353.3|13356.8|13350.8|13369.7|13364.6|13354.8|13349.7|3267
1620903600000|2021-05-13 11:00:00|13356.7|13350.7|13347.3|13344.3|13357.5|13353.1|13342.2|13337.6|2599
1620907200000|2021-05-13 12:00:00|13346.9|13343.9|13345|13339|13352.4|13346.4|13336|13331.3|4184
1620910800000|2021-05-13 13:00:00|13345.1|13339.1|13329.3|13323.3|13345.6|13340.6|13327.4|13323|4177
1620914400000|2021-05-13 14:00:00|13329.2|13323.2|13335.8|13332.8|13338.7|13333.7|13323.7|13318.9|4411
1620918000000|2021-05-13 15:00:00|13335.9|13332.9|13342.5|13339.5|13345.6|13341.5|13334.3|13330.5|3377
1620921600000|2021-05-13 16:00:00|13342.4|13339.4|13338.6|13332.6|13345.9|13341.1|13328.8|13324.1|3262
1620925200000|2021-05-13 17:00:00|13338.5|13332.5|13347.2|13344.2|13351.9|13347.3|13335.4|13330.8|4081
1620928800000|2021-05-13 18:00:00|13347.3|13344.3|13336.7|13333.7|13349.1|13344.5|13334.2|13329.5|2696
1620932400000|2021-05-13 19:00:00|13336.6|13333.6|13330.7|13324.7|13338.6|13334.2|13327.8|13322.9|3012
1620936000000|2021-05-13 20:00:00|13330.6|13324.6|13341|13325|13345|13339|13330.6|13322.3|2633
1620939600000|2021-05-13 21:00:00|13341.6|13325.6|13341.4|13328.3|13346.5|13332.9|13339.2|13323.2|1389
1620943200000|2021-05-13 22:00:00|13342.1|13327.8|13337.2|13331.2|13344.9|13337|13336.5|13326.9|3030
1620946800000|2021-05-13 23:00:00|13337.5|13331.5|13341|13335|13342.3|13337.8|13336.9|13330.9|1308
1620950400000|2021-05-14 00:00:00|13341.1|13335.1|13342.1|13339.1|13351.3|13347.3|13339.3|13335|1831
1620954000000|2021-05-14 01:00:00|13342.2|13339.2|13345.5|13339.5|13350.1|13345.6|13338.5|13334.1|2305
1620957600000|2021-05-14 02:00:00|13345.4|13339.4|13348.2|13345.2|13351.9|13347.5|13339.9|13335.4|2070
1620961200000|2021-05-14 03:00:00|13348.3|13345.3|13352.7|13349.7|13360.5|13356|13347.7|13343.5|1842
1620964800000|2021-05-14 04:00:00|13352.8|13349.8|13362.6|13356.6|13367|13362.7|13350.8|13346.4|1781
1620968400000|2021-05-14 05:00:00|13362.5|13356.5|13361.9|13355.9|13383.4|13377.4|13359.6|13355|2459
1620972000000|2021-05-14 06:00:00|13361.8|13355.8|13344.7|13341.7|13372.3|13367.8|13344.2|13339.4|3250
1620975600000|2021-05-14 07:00:00|13344.8|13341.8|13348.1|13345.1|13355.9|13351.2|13341.9|13337.4|3416
1620979200000|2021-05-14 08:00:00|13348|13345|13347|13341|13352.1|13347.6|13342.8|13338.7|2694
1620982800000|2021-05-14 09:00:00|13346.9|13340.9|13349.7|13343.7|13355|13350.7|13344.6|13340.1|2445
1620986400000|2021-05-14 10:00:00|13349.6|13343.6|13341.1|13338.1|13350.1|13345.4|13338.7|13334.7|2402
1620990000000|2021-05-14 11:00:00|13341.2|13338.2|13335|13332|13342.6|13339.2|13332.2|13328.1|2201
1620993600000|2021-05-14 12:00:00|13335.1|13332.1|13328.9|13322.9|13340.2|13334.6|13323.8|13317.8|4004
1620997200000|2021-05-14 13:00:00|13329|13323|13320.3|13314.3|13333.5|13329.1|13313.8|13309.6|3591
1621000800000|2021-05-14 14:00:00|13320.4|13314.4|13330.2|13327.2|13333.1|13328.4|13317.1|13311.2|3494
1621004400000|2021-05-14 15:00:00|13330|13327|13329|13326|13335|13330.2|13326.8|13323.1|2132
1621008000000|2021-05-14 16:00:00|13328.9|13325.9|13329|13326|13335.2|13330.7|13326.1|13321.6|1933
1621011600000|2021-05-14 17:00:00|13328.9|13325.9|13329.2|13326.2|13331.7|13327.1|13327|13322.7|1282
1621015200000|2021-05-14 18:00:00|13329.3|13326.3|13317|13314|13331.2|13326.8|13316.8|13312.2|1587
1621018800000|2021-05-14 19:00:00|13317.1|13314.1|13319.5|13313.5|13321.4|13316.7|13316.7|13312.2|1662
1621022400000|2021-05-14 20:00:00|13319.8|13313.8|13330.1|13314.1|13339.8|13323.8|13317.1|13301.1|1748
1621195200000|2021-05-16 20:00:00|13330.6|13318.1|13336.2|13314.2|13336.5|13320.9|13327.8|13313|119
1621198800000|2021-05-16 21:00:00|13336.1|13314.1|13337|13324.4|13339.4|13328.9|13322.9|13309.3|1286
1621202400000|2021-05-16 22:00:00|13336.8|13325.1|13329.2|13322.8|13338.8|13326.3|13326.8|13317|1926
1621206000000|2021-05-16 23:00:00|13328.9|13322.6|13330.8|13324.8|13332.3|13326.7|13327.5|13321.5|1090
1621209600000|2021-05-17 00:00:00|13330.7|13324.7|13345.6|13342.6|13350.6|13346.2|13329.5|13324.7|2218
1621213200000|2021-05-17 01:00:00|13345.8|13342.8|13356.4|13350.4|13357.6|13353.2|13345.8|13341.3|2576
1621216800000|2021-05-17 02:00:00|13356.3|13350.3|13346.7|13343.7|13359.9|13355.6|13345.9|13341.5|2418
1621220400000|2021-05-17 03:00:00|13346.9|13343.9|13355.1|13352.1|13356.8|13352.4|13342.1|13337.8|2163
1621224000000|2021-05-17 04:00:00|13355.2|13352.2|13357.9|13354.9|13360.8|13356.3|13352.2|13348.1|1740
1621227600000|2021-05-17 05:00:00|13358|13355|13357.3|13354.3|13360.5|13356.2|13353.5|13349.1|1912
1621231200000|2021-05-17 06:00:00|13358.7|13352.7|13348.5|13345.5|13359.6|13355.1|13343.9|13339.4|2988
1621234800000|2021-05-17 07:00:00|13348.4|13345.4|13357.7|13354.7|13361.8|13357.1|13343|13338.6|3649
1621238400000|2021-05-17 08:00:00|13357.8|13354.8|13360.7|13357.7|13364.8|13360.5|13352.2|13347.8|2652
1621242000000|2021-05-17 09:00:00|13360.6|13357.6|13354.4|13351.4|13372.1|13368.1|13354.3|13350.4|2319
1621245600000|2021-05-17 10:00:00|13354.5|13351.5|13355.9|13349.9|13357.4|13352.8|13349.2|13345.5|2187
1621249200000|2021-05-17 11:00:00|13356|13350|13368.8|13365.8|13370.5|13366.1|13351.9|13347.6|2685
1621252800000|2021-05-17 12:00:00|13368.6|13365.6|13370.4|13364.4|13373.8|13369.3|13363.7|13359.1|2970
1621256400000|2021-05-17 13:00:00|13369|13366|13359.3|13353.3|13372.1|13367.4|13355.8|13351|3867
1621260000000|2021-05-17 14:00:00|13359.4|13353.4|13353.8|13350.8|13366.7|13361.8|13353.4|13348.9|4590
1621263600000|2021-05-17 15:00:00|13353.6|13350.6|13355.7|13352.7|13362.8|13358.3|13353.6|13348.8|2787
1621267200000|2021-05-17 16:00:00|13355.5|13352.5|13351.2|13345.2|13358.2|13353.6|13349.1|13344.5|2409
1621270800000|2021-05-17 17:00:00|13351.1|13345.1|13354.4|13348.4|13357.2|13352.6|13347.9|13343.7|2230
1621274400000|2021-05-17 18:00:00|13353|13350|13350.4|13347.4|13355.7|13350.8|13349.2|13344.8|2287
1621278000000|2021-05-17 19:00:00|13350.6|13347.6|13349.9|13343.9|13355.5|13350.8|13348.1|13342.7|1791
1621281600000|2021-05-17 20:00:00|13350|13344|13366.4|13350.4|13368.5|13353.4|13349.5|13344|2243
1621285200000|2021-05-17 21:00:00|13364.9|13348.9|13365.1|13349.1|13371|13357.8|13358.5|13345.5|1887
1621288800000|2021-05-17 22:00:00|13362.6|13349.9|13357.1|13351.1|13366.5|13354.6|13355.7|13348.7|1568
1621292400000|2021-05-17 23:00:00|13356.8|13350.8|13353.2|13347.2|13360.9|13354.7|13351.6|13346.6|1411
1621296000000|2021-05-18 00:00:00|13353.4|13347.4|13346.6|13343.6|13357.6|13353.2|13346.6|13342.8|1637
1621299600000|2021-05-18 01:00:00|13346.7|13343.7|13334.7|13331.7|13348.3|13343.7|13332.6|13327|2263
1621303200000|2021-05-18 02:00:00|13334.8|13331.8|13331.5|13328.5|13336.2|13331.8|13326.3|13321.8|1880
1621306800000|2021-05-18 03:00:00|13331.6|13328.6|13325.2|13322.2|13332.5|13328.6|13324.2|13320|1552
1621310400000|2021-05-18 04:00:00|13325.3|13322.3|13320|13317|13329.2|13325|13320|13315.4|1598
1621314000000|2021-05-18 05:00:00|13320.1|13317.1|13323.8|13320.8|13325.4|13321.1|13318.9|13314.5|1720
1621317600000|2021-05-18 06:00:00|13324|13321|13296.3|13293.3|13326.2|13321.6|13292.7|13288|2990
1621321200000|2021-05-18 07:00:00|13296.4|13293.4|13293.5|13290.5|13299.8|13295.1|13287.2|13282.8|3402
1621324800000|2021-05-18 08:00:00|13293.6|13290.6|13295|13292|13297.6|13293.4|13290.2|13285.8|2821
1621328400000|2021-05-18 09:00:00|13295.1|13292.1|13302.4|13299.4|13304.4|13300.1|13293.5|13289|2666
1621332000000|2021-05-18 10:00:00|13302.5|13299.5|13305.2|13302.2|13310.8|13306.4|13300.3|13295.7|2474
1621335600000|2021-05-18 11:00:00|13305.3|13302.3|13298.8|13295.8|13307|13302.6|13295.9|13292.5|1833
1621339200000|2021-05-18 12:00:00|13298.7|13295.7|13298.3|13295.3|13300.4|13296.1|13292.2|13287.8|3019
1621342800000|2021-05-18 13:00:00|13297.8|13294.8|13299.9|13296.9|13307|13302.5|13295.9|13291.4|4065
1621346400000|2021-05-18 14:00:00|13299.8|13296.8|13298.1|13295.1|13306.6|13301.6|13294|13289.3|3214
1621350000000|2021-05-18 15:00:00|13298.2|13295.2|13308|13305|13311|13306.7|13295.8|13291.1|3155
1621353600000|2021-05-18 16:00:00|13308.1|13305.1|13297.4|13294.4|13310.3|13305.9|13297.1|13292.7|2185
1621357200000|2021-05-18 17:00:00|13297.3|13294.3|13295.4|13292.4|13302.3|13297.7|13295.2|13290.7|1957
1621360800000|2021-05-18 18:00:00|13295.5|13292.5|13292.8|13289.8|13300.4|13296.1|13292.8|13288.5|1893
1621364400000|2021-05-18 19:00:00|13292.9|13289.9|13296.8|13290.8|13300|13295.5|13288.8|13284.2|2006
1621368000000|2021-05-18 20:00:00|13295.2|13292.2|13304.7|13289.1|13305.3|13298.5|13295.2|13287.9|1845
1621371600000|2021-05-18 21:00:00|13305.6|13288.9|13299.8|13289.4|13310.4|13296.1|13297.2|13283.6|1756
1621375200000|2021-05-18 22:00:00|13300|13289.3|13302.2|13296.2|13305.4|13297.4|13296.7|13285.1|1822
1621378800000|2021-05-18 23:00:00|13302.3|13296.3|13307.7|13301.7|13308.1|13302.1|13299.3|13294.1|1158
1621382400000|2021-05-19 00:00:00|13307.8|13301.8|13307.5|13304.5|13309.6|13305.2|13300|13295.5|1898
1621386000000|2021-05-19 01:00:00|13307.3|13304.3|13308.9|13302.9|13315.1|13311|13300.8|13296.3|2423
1621389600000|2021-05-19 02:00:00|13309|13303|13306.7|13300.7|13313.6|13309.1|13302.3|13297.7|2073
1621393200000|2021-05-19 03:00:00|13306.6|13300.6|13306.4|13300.4|13308.4|13303.9|13301.9|13297.4|2039
1621396800000|2021-05-19 04:00:00|13306.3|13300.3|13297.7|13291.7|13306.4|13301.9|13288.1|13283.3|1935
1621400400000|2021-05-19 05:00:00|13297.8|13291.8|13288.5|13285.5|13297.8|13293.3|13286.4|13280.9|1829
1621404000000|2021-05-19 06:00:00|13288.4|13285.4|13295.9|13292.9|13300.4|13295.7|13287|13282.7|2991
1621407600000|2021-05-19 07:00:00|13295.7|13292.7|13312.9|13306.9|13317.1|13312.7|13295.1|13290.3|4272
1621411200000|2021-05-19 08:00:00|13313|13307|13316.1|13310.1|13323.4|13318.8|13303.6|13299.6|3065
1621414800000|2021-05-19 09:00:00|13316.3|13310.3|13322.7|13319.7|13325.4|13320.9|13313.2|13308.9|3084
1621418400000|2021-05-19 10:00:00|13322.8|13319.8|13323.3|13320.3|13327.6|13322.8|13317.9|13313.3|3190
1621422000000|2021-05-19 11:00:00|13323.4|13320.4|13323.3|13320.3|13335|13330|13323|13318.5|3623
1621425600000|2021-05-19 12:00:00|13324.8|13318.8|13337.5|13331.5|13339.1|13334.3|13318.6|13314.3|3449
1621429200000|2021-05-19 13:00:00|13337.6|13331.6|13320.5|13317.5|13337.9|13333|13316.1|13311.2|4456
1621432800000|2021-05-19 14:00:00|13320.6|13317.6|13327.6|13321.6|13331.7|13327.3|13319|13314.4|4626
1621436400000|2021-05-19 15:00:00|13327.7|13321.7|13319.4|13316.4|13328.8|13324.2|13317.9|13314|3217
1621440000000|2021-05-19 16:00:00|13319.3|13316.3|13320.5|13317.5|13323.3|13318.5|13315.8|13311.3|2792
1621443600000|2021-05-19 17:00:00|13322|13316|13324.9|13318.9|13328|13323.1|13315.6|13310.9|2764
1621447200000|2021-05-19 18:00:00|13324.6|13318.6|13357|13351|13359.7|13354.9|13323.1|13317.7|5989
1621450800000|2021-05-19 19:00:00|13356.8|13350.8|13353.3|13347.3|13364.4|13358.9|13345.4|13340.6|3959
1621454400000|2021-05-19 20:00:00|13353.2|13347.2|13348.6|13340.5|13356.8|13350.8|13345.8|13337.5|2008
1621458000000|2021-05-19 21:00:00|13349.4|13340.1|13352.7|13341.6|13357|13345.7|13346.2|13330.2|2038
1621461600000|2021-05-19 22:00:00|13352.6|13342|13354.6|13348.6|13355.4|13349.4|13344.8|13338.7|2452
1621465200000|2021-05-19 23:00:00|13354.4|13348.4|13352.1|13346.1|13355.8|13349.8|13349.4|13344.3|1501
1621468800000|2021-05-20 00:00:00|13351.9|13345.9|13340.4|13334.4|13356.4|13351.7|13338.8|13334.3|2330
1621472400000|2021-05-20 01:00:00|13340.3|13334.3|13337.7|13334.7|13350.7|13344.7|13334.9|13330.7|2730
1621476000000|2021-05-20 02:00:00|13337.8|13334.8|13341|13338|13346.5|13342|13337.1|13333.1|2198
1621479600000|2021-05-20 03:00:00|13340.9|13337.9|13336.4|13333.4|13342.6|13338.3|13332.3|13328|1783
1621483200000|2021-05-20 04:00:00|13336.3|13333.3|13337.6|13334.6|13339.4|13335.8|13334.4|13330.7|1532
1621486800000|2021-05-20 05:00:00|13337.7|13334.7|13337.5|13334.5|13342.2|13337.9|13331.3|13326.7|1870
1621490400000|2021-05-20 06:00:00|13337.6|13334.6|13333.8|13330.8|13341.7|13336.8|13325.8|13321.2|3381
1621494000000|2021-05-20 07:00:00|13333.5|13330.5|13324.5|13318.5|13335.1|13330.7|13321.9|13317.6|3721
1621497600000|2021-05-20 08:00:00|13324.4|13318.4|13332.9|13329.9|13336.8|13332|13322.2|13317.7|2749
1621501200000|2021-05-20 09:00:00|13333|13330|13335.2|13332.2|13340.6|13336|13332.9|13328.5|2657
1621504800000|2021-05-20 10:00:00|13335.1|13332.1|13330.2|13324.2|13338.4|13334.8|13327.6|13323.1|3111
1621508400000|2021-05-20 11:00:00|13330.1|13324.1|13326.3|13323.3|13332.2|13328.1|13324.8|13320.3|2310
1621512000000|2021-05-20 12:00:00|13326.2|13323.2|13322.3|13319.3|13329|13324.8|13319.9|13315.3|2887
1621515600000|2021-05-20 13:00:00|13322.1|13319.1|13312.9|13306.9|13326.3|13321.7|13308.8|13304.3|3521
1621519200000|2021-05-20 14:00:00|13313.1|13307.1|13310.7|13307.7|13313.2|13308.6|13303.4|13298.5|3845
1621522800000|2021-05-20 15:00:00|13310.8|13307.8|13309.8|13306.8|13319.3|13314.9|13308.2|13303.3|2532
1621526400000|2021-05-20 16:00:00|13309.9|13306.9|13315.8|13312.8|13320.6|13316|13309.7|13305.9|2693
1621530000000|2021-05-20 17:00:00|13315.7|13312.7|13318.9|13315.9|13321.5|13317|13315|13310.7|1852
1621533600000|2021-05-20 18:00:00|13318.7|13315.7|13313.8|13307.8|13320|13315.7|13312.3|13307.8|1720
1621537200000|2021-05-20 19:00:00|13311.8|13308.8|13309.5|13303.5|13315.1|13310.5|13308.2|13303.5|1827
1621540800000|2021-05-20 20:00:00|13309.6|13303.6|13317.2|13304|13318|13305.7|13307.7|13293.4|1725
1621544400000|2021-05-20 21:00:00|13316.8|13302.6|13312|13296|13320.4|13307.5|13309.1|13295.2|1774
1621548000000|2021-05-20 22:00:00|13312.3|13296.3|13307.2|13301.2|13316.3|13309.7|13300.4|13291.2|1626
1621551600000|2021-05-20 23:00:00|13306.9|13300.9|13314.2|13308.2|13315.1|13309.1|13306.8|13300.8|1461
1621555200000|2021-05-21 00:00:00|13314.1|13308.1|13310.4|13307.4|13315.6|13311.2|13303.7|13299.3|2056
1621558800000|2021-05-21 01:00:00|13310.5|13307.5|13308.2|13305.2|13314.2|13310|13304.1|13299.6|2378
1621562400000|2021-05-21 02:00:00|13308.3|13305.3|13313.8|13307.8|13321.7|13317.6|13307.5|13303.2|2122
1621566000000|2021-05-21 03:00:00|13313.7|13307.7|13315.2|13312.2|13317.7|13313.2|13310.8|13306.1|1754
1621569600000|2021-05-21 04:00:00|13315.4|13312.4|13317.2|13311.2|13318.8|13314.1|13313.2|13308.5|1262
1621573200000|2021-05-21 05:00:00|13317.3|13311.3|13312|13309|13317.3|13312.8|13310|13305.2|1720
1621576800000|2021-05-21 06:00:00|13313.5|13307.5|13317.4|13314.4|13318.3|13314.4|13304.8|13300.2|2609
1621580400000|2021-05-21 07:00:00|13317.3|13314.3|13322.9|13319.9|13326|13320.9|13314.3|13309.9|3530
1621584000000|2021-05-21 08:00:00|13322.8|13319.8|13315.6|13312.6|13325.1|13320.6|13315|13310.7|2828
1621587600000|2021-05-21 09:00:00|13315.5|13312.5|13309|13303|13316.6|13312.8|13303|13298.5|3139
1621591200000|2021-05-21 10:00:00|13309.1|13303.1|13302.7|13296.7|13309.1|13304.5|13298|13293.6|2328
1621594800000|2021-05-21 11:00:00|13302.8|13296.8|13310.4|13304.4|13311.2|13306.4|13296.2|13291.5|2696
1621598400000|2021-05-21 12:00:00|13308.7|13305.7|13296.4|13293.4|13313.3|13308.8|13295.9|13291.4|3327
1621602000000|2021-05-21 13:00:00|13296.3|13293.3|13308.4|13302.4|13315.4|13311|13293.7|13289.1|3489
1621605600000|2021-05-21 14:00:00|13308.6|13302.6|13314.5|13311.5|13324.4|13319.5|13306.3|13301.8|4156
1621609200000|2021-05-21 15:00:00|13314.4|13311.4|13320.7|13317.7|13322.5|13318|13314.2|13309.7|2714
1621612800000|2021-05-21 16:00:00|13320.8|13317.8|13331|13325|13331.7|13326.8|13318.1|13313.6|2646
1621616400000|2021-05-21 17:00:00|13330.9|13324.9|13323|13320|13331.3|13326.5|13322.1|13317.5|1989
1621620000000|2021-05-21 18:00:00|13322.9|13319.9|13317.5|13314.5|13325.3|13321|13316.9|13312|2096
1621623600000|2021-05-21 19:00:00|13318.9|13312.9|13319.1|13313.1|13320|13315.1|13314|13309.2|1876
1621627200000|2021-05-21 20:00:00|13319.3|13313.3|13330.1|13314.3|13331|13321.9|13316|13310.5|2355
1621800000000|2021-05-23 20:00:00|13330.3|13312.3|13327.1|13311.9|13331.2|13312.4|13327.1|13310.6|123
1621803600000|2021-05-23 21:00:00|13327.8|13312.2|13328.4|13313.4|13333.9|13315.9|13326.6|13310.7|638
1621807200000|2021-05-23 22:00:00|13328.3|13312.3|13322.8|13316.8|13330.1|13317.3|13319.7|13310.8|1165
1621810800000|2021-05-23 23:00:00|13322.7|13316.7|13317.8|13311.8|13323.3|13317.3|13313.2|13307.2|1210
1621814400000|2021-05-24 00:00:00|13317.9|13311.9|13325.6|13319.6|13326.9|13322|13309.4|13304.9|2204
1621818000000|2021-05-24 01:00:00|13325.5|13319.5|13313.2|13310.2|13325.5|13320.4|13313|13308.7|3387
1621821600000|2021-05-24 02:00:00|13313.3|13310.3|13318.1|13315.1|13320.8|13316.2|13312.4|13308|2877
1621825200000|2021-05-24 03:00:00|13318.2|13315.2|13308.5|13302.5|13320.6|13315.9|13307|13302.5|1799
1621828800000|2021-05-24 04:00:00|13308.6|13302.6|13311.9|13305.9|13313.6|13309.1|13306.6|13302.4|1475
1621832400000|2021-05-24 05:00:00|13312.1|13306.1|13312.7|13306.7|13313.5|13309|13302|13297.6|2346
1621836000000|2021-05-24 06:00:00|13312.6|13306.6|13310.7|13307.7|13316.4|13311.2|13307.4|13303.1|2468
1621839600000|2021-05-24 07:00:00|13310.5|13307.5|13302.2|13299.2|13312.4|13307.8|13301.1|13296.5|2749
1621843200000|2021-05-24 08:00:00|13302.1|13299.1|13309.2|13306.2|13317.2|13312.5|13297.7|13293.3|2930
1621846800000|2021-05-24 09:00:00|13309.3|13306.3|13295.8|13292.8|13313.5|13308.9|13295.6|13290.4|2723
1621850400000|2021-05-24 10:00:00|13295.9|13292.9|13302.1|13299.1|13304.6|13300.1|13295.7|13291.8|2641
1621854000000|2021-05-24 11:00:00|13303.3|13297.3|13298.7|13295.7|13306.5|13301.9|13298.5|13294.1|2650
1621857600000|2021-05-24 12:00:00|13298.9|13295.9|13296.5|13293.5|13301.3|13297.1|13294.2|13289.8|2379
1621861200000|2021-05-24 13:00:00|13296.4|13293.4|13287.3|13284.3|13303.2|13299.3|13286.9|13282.7|3376
1621864800000|2021-05-24 14:00:00|13288.8|13282.8|13289.5|13283.5|13291.6|13286.9|13282|13277.5|2966
1621868400000|2021-05-24 15:00:00|13289.4|13283.4|13293.4|13290.4|13295|13290.7|13286.1|13281|2416
1621872000000|2021-05-24 16:00:00|13293.5|13290.5|13284.3|13281.3|13294.4|13290.5|13284.1|13279.6|1447
1621875600000|2021-05-24 17:00:00|13284.2|13281.2|13283.9|13280.9|13288.5|13284.4|13281.9|13277.4|1082
1621879200000|2021-05-24 18:00:00|13283.8|13280.8|13284.5|13278.5|13285.2|13281.1|13282.3|13277.8|1159
1621882800000|2021-05-24 19:00:00|13284.6|13278.6|13281.6|13275.6|13284.7|13280.1|13280.1|13275.4|1059
1621886400000|2021-05-24 20:00:00|13281.8|13275.8|13283.1|13276.1|13283.2|13277|13279.9|13274.2|1489
1621890000000|2021-05-24 21:00:00|13283.6|13275.5|13281.7|13275.7|13288.2|13276.8|13280.3|13270|1625
1621893600000|2021-05-24 22:00:00|13281.6|13275.6|13282.7|13276.7|13288.8|13279.4|13281.5|13273.8|2632
1621897200000|2021-05-24 23:00:00|13282.8|13276.8|13285.3|13279.3|13287.3|13282.6|13281.7|13276.3|1394
1621900800000|2021-05-25 00:00:00|13285.5|13279.5|13277.9|13274.9|13289.6|13283.7|13277.9|13273.4|2343
1621904400000|2021-05-25 01:00:00|13278|13275|13278.4|13272.4|13279.3|13275.1|13267.8|13262.4|3621
1621908000000|2021-05-25 02:00:00|13278.5|13272.5|13274.8|13271.8|13279.4|13274.7|13267.7|13263.1|2633
1621911600000|2021-05-25 03:00:00|13274.7|13271.7|13272.8|13269.8|13279|13274.5|13272.7|13268.3|1998
1621915200000|2021-05-25 04:00:00|13272.9|13269.9|13271.1|13265.1|13275.2|13270.7|13266.7|13262.4|1671
1621918800000|2021-05-25 05:00:00|13271|13265|13273.7|13267.7|13275.5|13271.2|13268.6|13264.1|2210
1621922400000|2021-05-25 06:00:00|13272.1|13269.1|13263|13260|13273.4|13269.1|13256.7|13251.1|3376
1621926000000|2021-05-25 07:00:00|13262.9|13259.9|13271.9|13265.9|13274.5|13269.1|13256.8|13252.3|3634
1621929600000|2021-05-25 08:00:00|13270.4|13267.4|13258.1|13255.1|13280.2|13274.2|13257.6|13253|3377
1621933200000|2021-05-25 09:00:00|13258|13255|13253.4|13250.4|13262.1|13258.2|13252.3|13247.9|2542
1621936800000|2021-05-25 10:00:00|13253.5|13250.5|13257.4|13254.4|13259.5|13255|13246.4|13241.7|2843
1621940400000|2021-05-25 11:00:00|13257.3|13254.3|13256.7|13253.7|13259.8|13255.4|13249.8|13245.5|2363
1621944000000|2021-05-25 12:00:00|13256.8|13253.8|13264.4|13258.4|13265.6|13262.1|13254|13249.5|3098
1621947600000|2021-05-25 13:00:00|13264.3|13258.3|13262.4|13256.4|13270.2|13266.1|13257.6|13253.1|3623
1621951200000|2021-05-25 14:00:00|13262.5|13256.5|13264.5|13261.5|13268.7|13264|13257.5|13252.9|3769
1621954800000|2021-05-25 15:00:00|13264.3|13261.3|13270.1|13267.1|13273.7|13269.3|13261.4|13257|3135
1621958400000|2021-05-25 16:00:00|13270|13267|13264.2|13258.2|13278.2|13273.3|13262.7|13258.1|2245
1621962000000|2021-05-25 17:00:00|13264.3|13258.3|13256|13250|13264.5|13259.9|13253|13248.6|1676
1621965600000|2021-05-25 18:00:00|13254.5|13251.5|13255.5|13249.5|13257.2|13252.7|13251.1|13246.3|1471
1621969200000|2021-05-25 19:00:00|13255.4|13249.4|13256.5|13250.5|13260.3|13255.3|13254|13249.4|1973
1621972800000|2021-05-25 20:00:00|13256.8|13250.8|13266.3|13250.3|13266.7|13252.8|13251.5|13245.7|2435
1621976400000|2021-05-25 21:00:00|13265.5|13249.5|13263.7|13247.7|13268.7|13255.2|13261.8|13246.9|1210
1621980000000|2021-05-25 22:00:00|13263.9|13247.9|13256.1|13250.1|13265.2|13254.6|13254.5|13247.9|2029
1621983600000|2021-05-25 23:00:00|13256.3|13250.3|13259.5|13253.5|13261.5|13255.5|13253.1|13248|1379
1621987200000|2021-05-26 00:00:00|13259.6|13253.6|13254.5|13248.5|13261.4|13257|13247.4|13243.1|2241
1621990800000|2021-05-26 01:00:00|13252.9|13249.9|13248.8|13245.8|13254.5|13249.9|13246|13241.5|2640
1621994400000|2021-05-26 02:00:00|13248.7|13245.7|13245|13239|13253.2|13248.5|13242.8|13238.4|2418
1621998000000|2021-05-26 03:00:00|13245.2|13239.2|13240.9|13234.9|13245.6|13241.5|13233|13228.6|2548
1622001600000|2021-05-26 04:00:00|13241|13235|13235.3|13232.3|13241.3|13236.8|13233.7|13229.1|1907
1622005200000|2021-05-26 05:00:00|13236.5|13230.5|13237.2|13234.2|13238.9|13234.4|13228.5|13223.8|2220
1622008800000|2021-05-26 06:00:00|13239|13233|13239.9|13236.9|13244.3|13239.8|13236.2|13231|2979
1622012400000|2021-05-26 07:00:00|13240|13237|13239.2|13236.2|13250.8|13246.4|13238.7|13234.2|2906
1622016000000|2021-05-26 08:00:00|13239.3|13236.3|13239.7|13233.7|13243.9|13238.6|13231.3|13227|2707
1622019600000|2021-05-26 09:00:00|13239.8|13233.8|13236.2|13230.2|13243|13238.6|13235.5|13229.5|2467
1622023200000|2021-05-26 10:00:00|13236.3|13230.3|13231.2|13225.2|13237.9|13232.2|13229.3|13224.8|2695
1622026800000|2021-05-26 11:00:00|13229.5|13226.5|13242|13236|13242.1|13237.8|13227.4|13222.9|2630
1622030400000|2021-05-26 12:00:00|13242.1|13236.1|13248.5|13242.5|13252.4|13246.4|13238.2|13233.8|3196
1622034000000|2021-05-26 13:00:00|13248.4|13242.4|13246.2|13243.2|13253.8|13249.3|13244|13239.5|3656
1622037600000|2021-05-26 14:00:00|13245.6|13242.6|13249.3|13243.3|13250.5|13244.9|13235.9|13231.4|3334
1622041200000|2021-05-26 15:00:00|13249.5|13243.5|13247.8|13244.8|13255.2|13250.8|13242.1|13237.1|3021
1622044800000|2021-05-26 16:00:00|13247.9|13244.9|13245.3|13242.3|13253.8|13249.3|13244.5|13240|1837
1622048400000|2021-05-26 17:00:00|13245.4|13242.4|13249.1|13243.1|13252.9|13248.3|13241.7|13237.3|2489
1622052000000|2021-05-26 18:00:00|13249.2|13243.2|13249.5|13243.5|13254.2|13249.7|13247.4|13243|2174
1622055600000|2021-05-26 19:00:00|13249.6|13243.6|13250.2|13244.2|13254|13248.9|13245.6|13240.8|1779
1622059200000|2021-05-26 20:00:00|13250.1|13244.1|13250.4|13234.5|13253.3|13247.3|13248.6|13233.6|1864
1622062800000|2021-05-26 21:00:00|13251.3|13235.3|13248.5|13242.5|13258.2|13244.6|13243.7|13227.7|1853
1622066400000|2021-05-26 22:00:00|13248.4|13242.4|13251.5|13245.5|13254.4|13248|13244.6|13231.2|2314
1622070000000|2021-05-26 23:00:00|13251.6|13245.6|13253.7|13250.7|13256.5|13251.8|13248.6|13238.9|1502
1622073600000|2021-05-27 00:00:00|13253.6|13250.6|13256.3|13253.3|13262.8|13258.4|13252.4|13248|2329
1622077200000|2021-05-27 01:00:00|13256.2|13253.2|13253.5|13247.5|13265.1|13260.6|13251.6|13246.6|2701
1622080800000|2021-05-27 02:00:00|13253.7|13247.7|13244.1|13241.1|13254.3|13249.1|13241.8|13237.2|2688
1622084400000|2021-05-27 03:00:00|13244|13241|13245|13239|13251.5|13247|13242.7|13238.2|2075
1622088000000|2021-05-27 04:00:00|13243.5|13240.5|13245.5|13239.5|13249|13244.4|13241.8|13237.5|1984
1622091600000|2021-05-27 05:00:00|13245.6|13239.6|13240.8|13237.8|13252.8|13248.3|13240.2|13236.1|2619
1622095200000|2021-05-27 06:00:00|13240.9|13237.9|13234.9|13231.9|13245.9|13241.4|13232.4|13227.9|2808
1622098800000|2021-05-27 07:00:00|13236.4|13230.4|13237.7|13231.7|13240.7|13236.3|13230.8|13226.5|3206
1622102400000|2021-05-27 08:00:00|13237.6|13231.6|13242.8|13236.8|13245|13240.3|13229.6|13225|3010
1622106000000|2021-05-27 09:00:00|13242.7|13236.7|13236.6|13233.6|13248.5|13243.6|13236|13231.6|2457
1622109600000|2021-05-27 10:00:00|13236.5|13233.5|13231.4|13228.4|13238.3|13234|13227.2|13223.1|2258
1622113200000|2021-05-27 11:00:00|13231.5|13228.5|13233.3|13227.3|13237.2|13232.4|13226.6|13222.9|3274
1622116800000|2021-05-27 12:00:00|13231.9|13228.9|13243.8|13237.8|13248.7|13242.7|13229.6|13225.2|4107
1622120400000|2021-05-27 13:00:00|13242.2|13239.2|13242.8|13236.8|13248.5|13243.8|13237.3|13232.9|4238
1622124000000|2021-05-27 14:00:00|13242.9|13236.9|13242.5|13236.5|13245|13240.5|13235.4|13230.8|4151
1622127600000|2021-05-27 15:00:00|13240.8|13237.8|13248.7|13245.7|13253.2|13248.9|13239.7|13235.2|3764
1622131200000|2021-05-27 16:00:00|13248.6|13245.6|13252.4|13249.4|13256.6|13252.2|13247.4|13242.9|2642
1622134800000|2021-05-27 17:00:00|13252.3|13249.3|13244.2|13238.2|13254.2|13250|13241.5|13236.6|3062
1622138400000|2021-05-27 18:00:00|13242.7|13239.7|13242|13236|13244.5|13240|13237.4|13232.8|2125
1622142000000|2021-05-27 19:00:00|13241.9|13235.9|13243.6|13237.6|13244.5|13239.9|13239.7|13235|1891
1622145600000|2021-05-27 20:00:00|13243.7|13237.7|13247.7|13240.6|13257.3|13245.4|13243.5|13231.4|2134
1622149200000|2021-05-27 21:00:00|13248.1|13240.7|13249|13238.4|13251.9|13243.1|13239.7|13227.6|1942
1622152800000|2021-05-27 22:00:00|13249.8|13237.9|13250.1|13244.1|13252.1|13245.6|13245.8|13233.1|1861
1622156400000|2021-05-27 23:00:00|13249.9|13243.9|13247.9|13241.9|13251.6|13246.7|13246.3|13240.9|1497
1622160000000|2021-05-28 00:00:00|13247.8|13241.8|13250.3|13247.3|13253.6|13249.3|13245.3|13240.8|2412
1622163600000|2021-05-28 01:00:00|13250.2|13247.2|13245.4|13239.4|13253.4|13248.6|13235.5|13231.1|3334
1622167200000|2021-05-28 02:00:00|13245.5|13239.5|13238.8|13235.8|13246.7|13242.1|13237.7|13233.4|1953
1622170800000|2021-05-28 03:00:00|13238.9|13235.9|13236|13233|13243.3|13238.9|13233.8|13229.4|1957
1622174400000|2021-05-28 04:00:00|13235.9|13232.9|13244.7|13241.7|13245.5|13241.9|13234.6|13230.1|1781
1622178000000|2021-05-28 05:00:00|13244.6|13241.6|13246.3|13243.3|13248.9|13245|13239|13234.7|2502
1622181600000|2021-05-28 06:00:00|13246.4|13243.4|13241.4|13238.4|13252.6|13248.1|13240.1|13235.6|2680
1622185200000|2021-05-28 07:00:00|13241.5|13238.5|13236.5|13230.5|13244.1|13240|13231.6|13227.3|2791
1622188800000|2021-05-28 08:00:00|13236.6|13230.6|13234.3|13228.3|13237.3|13232|13228.6|13224.1|2884
1622192400000|2021-05-28 09:00:00|13232.8|13229.8|13238|13235|13241.3|13236.8|13231.5|13226.9|2550
1622196000000|2021-05-28 10:00:00|13238.2|13235.2|13235.2|13232.2|13239.8|13235.3|13230.6|13225.8|1846
1622199600000|2021-05-28 11:00:00|13235.3|13232.3|13252.2|13249.2|13255.3|13250.8|13233.9|13229.5|2738
1622203200000|2021-05-28 12:00:00|13252.1|13249.1|13260.2|13257.2|13265.7|13261|13250.8|13245.5|3867
1622206800000|2021-05-28 13:00:00|13260|13257|13240|13234|13260.7|13257|13238.6|13233.5|4167
1622210400000|2021-05-28 14:00:00|13240.1|13234.1|13237.7|13231.7|13241.5|13236.7|13232|13227.2|3746
1622214000000|2021-05-28 15:00:00|13237.5|13231.5|13230.7|13224.7|13238|13233.5|13227.6|13223.2|2571
1622217600000|2021-05-28 16:00:00|13230.6|13224.6|13226.7|13220.7|13231.2|13226.6|13225.2|13220.1|2064
1622221200000|2021-05-28 17:00:00|13226.6|13220.6|13226.8|13220.8|13228.4|13223.8|13224.9|13220.1|1926
1622224800000|2021-05-28 18:00:00|13226.6|13220.6|13227.2|13221.2|13232|13226.6|13226.3|13220.3|1595
1622228400000|2021-05-28 19:00:00|13227.3|13221.3|13227.3|13221.3|13228|13223|13225.2|13220.5|932
1622232000000|2021-05-28 20:00:00|13227.4|13221.4|13235.6|13219.6|13237.8|13226.8|13226.6|13216.9|1884
1622404800000|2021-05-30 20:00:00|13230.4|13223.4|13230.4|13223.4|13237|13224.3|13227|13217|160
1622408400000|2021-05-30 21:00:00|13229.4|13222.4|13231|13219.9|13238|13224.5|13226.3|13216|1430
1622412000000|2021-05-30 22:00:00|13231.3|13220.1|13231.6|13225.6|13233.7|13227.7|13229.2|13218.5|1949
1622415600000|2021-05-30 23:00:00|13231|13225|13236.3|13230.3|13237.1|13231.3|13229.1|13224.2|1197
1622419200000|2021-05-31 00:00:00|13236.2|13230.2|13237|13231|13246.1|13241.6|13234.7|13230.1|2471
1622422800000|2021-05-31 01:00:00|13237.1|13231.1|13229.5|13223.5|13237.9|13233.4|13225.6|13220.5|3295
1622426400000|2021-05-31 02:00:00|13229.4|13223.4|13221.1|13218.1|13230.2|13225.7|13219.3|13215.3|2526
1622430000000|2021-05-31 03:00:00|13221.3|13218.3|13228.7|13225.7|13232.1|13228|13221.1|13216.7|1739
1622433600000|2021-05-31 04:00:00|13228.8|13225.8|13228|13225|13233.6|13229.1|13225.9|13221.4|1529
1622437200000|2021-05-31 05:00:00|13228.1|13225.1|13236.7|13230.7|13242.7|13237|13224|13219.8|2118
1622440800000|2021-05-31 06:00:00|13236.5|13230.5|13229.9|13226.9|13239.2|13234.7|13229.6|13224.6|2682
1622444400000|2021-05-31 07:00:00|13230|13227|13223.8|13217.8|13231.7|13227.2|13220.8|13216.3|2941
1622448000000|2021-05-31 08:00:00|13224|13218|13219.2|13213.2|13231.1|13226.6|13216.4|13211.8|2907
1622451600000|2021-05-31 09:00:00|13217.8|13214.8|13232.9|13229.9|13236.4|13231.4|13216.8|13212.2|2988
1622455200000|2021-05-31 10:00:00|13234.4|13228.4|13227.4|13221.4|13234.7|13230.2|13225.9|13221.4|2075
1622458800000|2021-05-31 11:00:00|13225.7|13222.7|13222.4|13216.4|13231.7|13227.2|13220.1|13215.4|1838
1622462400000|2021-05-31 12:00:00|13222.5|13216.5|13222.2|13216.2|13224.5|13220|13219.9|13215.3|2008
1622466000000|2021-05-31 13:00:00|13222.3|13216.3|13218.1|13215.1|13222.3|13217.7|13217.2|13212.7|2330
1622469600000|2021-05-31 14:00:00|13218.2|13215.2|13210.9|13204.9|13221.7|13216.5|13209.6|13204.9|2454
1622473200000|2021-05-31 15:00:00|13210.5|13204.5|13214.2|13208.2|13215.6|13210.4|13208.7|13204.1|1675
1622476800000|2021-05-31 16:00:00|13214.1|13208.1|13216.2|13210.2|13218|13212.2|13213.3|13208|1021
1622480400000|2021-05-31 17:00:00|13216.1|13210.1|13215.8|13209.8|13217.4|13212.3|13214.4|13209.5|734
1622484000000|2021-05-31 18:00:00|13215.6|13209.6|13217.1|13211.1|13219.1|13213.1|13214.2|13209.6|1346
1622487600000|2021-05-31 19:00:00|13217.2|13211.2|13216|13210|13218.3|13212.3|13214.6|13208.6|1553
1622491200000|2021-05-31 20:00:00|13215.6|13209.6|13224.4|13208.4|13225.4|13210.3|13214.2|13206.5|1100
1622494800000|2021-05-31 21:00:00|13226|13210|13221|13210.7|13229.1|13213.2|13217.1|13204.5|1226
1622498400000|2021-05-31 22:00:00|13221.2|13211|13213.8|13207.8|13222.3|13212.5|13212.8|13206.8|2111
1622502000000|2021-05-31 23:00:00|13213.7|13207.7|13210.2|13204.2|13214.8|13209.1|13207.7|13202.6|1365
1622505600000|2021-06-01 00:00:00|13210.3|13204.3|13203.3|13200.3|13214.8|13210.4|13199.9|13196.1|2339
1622509200000|2021-06-01 01:00:00|13203.2|13200.2|13195.4|13192.4|13205.9|13202.1|13193.8|13189.4|2866
1622512800000|2021-06-01 02:00:00|13195.5|13192.5|13196.7|13193.7|13198.9|13194.5|13190.9|13187.7|2220
1622516400000|2021-06-01 03:00:00|13196.8|13193.8|13197.4|13191.4|13206.6|13202.4|13191.9|13187.9|2139
1622520000000|2021-06-01 04:00:00|13197.3|13191.3|13197.2|13194.2|13203.8|13199.2|13195.5|13190.9|1925
1622523600000|2021-06-01 05:00:00|13197.1|13194.1|13195.6|13192.6|13204.6|13200.2|13194.8|13190.4|2341
1622527200000|2021-06-01 06:00:00|13195.5|13192.5|13195.1|13192.1|13204.6|13200|13194.5|13190|2369
1622530800000|2021-06-01 07:00:00|13195|13192|13204.7|13198.7|13207.9|13203.4|13195|13191.2|2975
1622534400000|2021-06-01 08:00:00|13204.9|13198.9|13224|13218|13224.2|13218.2|13203.2|13198.5|3341
1622538000000|2021-06-01 09:00:00|13223.5|13217.5|13224.4|13221.4|13226.2|13221.8|13217.9|13213.5|2645
1622541600000|2021-06-01 10:00:00|13224.5|13221.5|13227.1|13224.1|13229.9|13225.7|13224.4|13220.3|2219
1622545200000|2021-06-01 11:00:00|13227|13224|13228.8|13225.8|13231.9|13227.9|13225.1|13220.8|1979
1622548800000|2021-06-01 12:00:00|13229.4|13226.4|13228.9|13222.9|13235.4|13230.9|13227.1|13222.7|2629
1622552400000|2021-06-01 13:00:00|13229|13223|13220.5|13214.5|13233.9|13229.6|13218.3|13213.9|3526
1622556000000|2021-06-01 14:00:00|13220.7|13214.7|13213.3|13207.3|13222.9|13218.3|13211|13206.6|4102
1622559600000|2021-06-01 15:00:00|13213.6|13207.6|13217.3|13214.3|13219.7|13214.7|13210.8|13206.7|2441
1622563200000|2021-06-01 16:00:00|13217.2|13214.2|13221.9|13218.9|13223.6|13219.1|13216.6|13212|2313
1622566800000|2021-06-01 17:00:00|13223.4|13217.4|13223.7|13217.7|13227.3|13222.8|13221.6|13217.2|1869
1622570400000|2021-06-01 18:00:00|13223.6|13217.6|13218.6|13215.6|13224.6|13220|13218.6|13214.2|1605
1622574000000|2021-06-01 19:00:00|13218.7|13215.7|13227.6|13221.6|13228.4|13223.1|13218.4|13213.7|1927
1622577600000|2021-06-01 20:00:00|13227.5|13221.5|13231.1|13217.5|13235.3|13228.2|13226.2|13217.5|2196
1622581200000|2021-06-01 21:00:00|13231.3|13217.8|13235|13219|13238.6|13225|13223.3|13210|1790
1622584800000|2021-06-01 22:00:00|13234.9|13219.6|13230.3|13224.3|13236.5|13225.4|13229|13214.5|3659
1622588400000|2021-06-01 23:00:00|13230.2|13224.2|13228.5|13222.5|13233.4|13228.5|13226.2|13221.1|1266
1622592000000|2021-06-02 00:00:00|13228.4|13222.4|13224.2|13221.2|13229.8|13225.2|13216.9|13212.7|2409
1622595600000|2021-06-02 01:00:00|13224.3|13221.3|13221|13218|13225.8|13222.1|13217.7|13213.3|2440
1622599200000|2021-06-02 02:00:00|13221.1|13218.1|13226.2|13223.2|13228.2|13223.9|13218|13214.4|1932
1622602800000|2021-06-02 03:00:00|13226.1|13223.1|13222.9|13219.9|13228.5|13224.3|13222.2|13218.2|1525
1622606400000|2021-06-02 04:00:00|13223|13220|13228.8|13225.8|13232.1|13227.8|13222.8|13219.8|1584
1622610000000|2021-06-02 05:00:00|13228.9|13225.9|13229.3|13226.3|13232.1|13227.5|13222.5|13218|2124
1622613600000|2021-06-02 06:00:00|13229.4|13226.4|13241.9|13238.9|13248.1|13243.8|13229.4|13225.7|2563
1622617200000|2021-06-02 07:00:00|13242|13239|13238.4|13235.4|13247.1|13242.6|13231.8|13227.7|3466
1622620800000|2021-06-02 08:00:00|13238.3|13235.3|13242.5|13236.5|13245.9|13241.3|13235.8|13231.3|3197
1622624400000|2021-06-02 09:00:00|13242.6|13236.6|13239|13236|13244.4|13240|13235.2|13230.7|2724
1622628000000|2021-06-02 10:00:00|13238.9|13235.9|13244.4|13238.4|13244.5|13239.8|13237.4|13233.2|2058
1622631600000|2021-06-02 11:00:00|13244.2|13238.2|13241.7|13238.7|13250.2|13245.9|13240.6|13236.3|2395
1622635200000|2021-06-02 12:00:00|13241.5|13238.5|13237.3|13231.3|13243|13238.6|13233.9|13229.1|2793
1622638800000|2021-06-02 13:00:00|13237.2|13231.2|13231.4|13225.4|13238.9|13234.9|13229.5|13225.2|3085
1622642400000|2021-06-02 14:00:00|13231.5|13225.5|13225.7|13222.7|13232.9|13228.4|13225.4|13221.3|2463
1622646000000|2021-06-02 15:00:00|13225.8|13222.8|13225.3|13219.3|13229.7|13225.3|13222.6|13218.4|2064
1622649600000|2021-06-02 16:00:00|13225.2|13219.2|13224.4|13221.4|13227.2|13222.7|13223.1|13218.5|1591
1622653200000|2021-06-02 17:00:00|13224.3|13221.3|13227|13221|13229.6|13224.9|13222.8|13218.5|1475
1622656800000|2021-06-02 18:00:00|13225.6|13222.6|13224.1|13221.1|13227.7|13223.2|13222.4|13218.3|1527
1622660400000|2021-06-02 19:00:00|13225.6|13219.6|13226.7|13223.7|13228|13223.8|13222.9|13218.3|1366
1622664000000|2021-06-02 20:00:00|13226.6|13223.6|13228.5|13222.5|13229.3|13224.2|13225.4|13220.6|1275
1622667600000|2021-06-02 21:00:00|13228.6|13222.4|13231|13220.9|13233.2|13223.6|13228|13218|1174
1622671200000|2021-06-02 22:00:00|13229.2|13221.9|13228.1|13222.1|13229.9|13223.2|13226.9|13220.9|2224
1622674800000|2021-06-02 23:00:00|13228.3|13222.3|13230.1|13224.1|13232.1|13226.1|13226.4|13221.9|925
1622678400000|2021-06-03 00:00:00|13230|13224|13222.9|13216.9|13230.8|13226.1|13221.2|13216.4|1406
1622682000000|2021-06-03 01:00:00|13221.2|13218.2|13227.8|13224.8|13230.6|13226.4|13217.8|13212.9|1666
1622685600000|2021-06-03 02:00:00|13227.7|13224.7|13233.6|13230.6|13236.7|13232.3|13227.4|13223.8|1620
1622689200000|2021-06-03 03:00:00|13233.5|13230.5|13225.4|13222.4|13235.3|13230.9|13225|13220.8|1161
1622692800000|2021-06-03 04:00:00|13225.3|13222.3|13235.6|13232.6|13237.5|13233.2|13224.9|13220.8|1218
1622696400000|2021-06-03 05:00:00|13235.5|13232.5|13240.6|13237.6|13242.3|13238.2|13235|13230.6|1657
1622700000000|2021-06-03 06:00:00|13240.5|13237.5|13243.9|13240.9|13247.9|13243.5|13238.1|13233.7|2422
1622703600000|2021-06-03 07:00:00|13243.8|13240.8|13248|13245|13249.7|13245.2|13239.8|13235.7|2312
1622707200000|2021-06-03 08:00:00|13248.1|13245.1|13246.9|13240.9|13249.7|13245.5|13236.7|13230.7|2785
1622710800000|2021-06-03 09:00:00|13245.5|13242.5|13242.8|13236.8|13248|13243.1|13241.8|13236.7|2166
1622714400000|2021-06-03 10:00:00|13242.9|13236.9|13247.7|13241.7|13249.1|13244.3|13233.3|13227.8|3234
1622718000000|2021-06-03 11:00:00|13246.2|13243.2|13245.9|13242.9|13250.1|13245.8|13240.4|13235.7|3069
1622721600000|2021-06-03 12:00:00|13246|13243|13263.4|13257.4|13263.8|13258.9|13245.9|13241.1|4714
1622725200000|2021-06-03 13:00:00|13263.3|13257.3|13272.3|13264.5|13279.2|13275.2|13258.7|13252.7|4598
1622728800000|2021-06-03 14:00:00|13272.4|13266.4|13271.5|13265.5|13284.4|13279.4|13269.2|13264.4|4835
1622732400000|2021-06-03 15:00:00|13271.4|13265.4|13281.3|13278.3|13283.3|13278.6|13271.3|13265.3|3138
1622736000000|2021-06-03 16:00:00|13281.2|13278.2|13285.7|13279.7|13287.4|13282.5|13278.4|13273.8|2551
1622739600000|2021-06-03 17:00:00|13285.6|13279.6|13286.3|13283.3|13289.4|13284.5|13282.1|13277.4|2053
1622743200000|2021-06-03 18:00:00|13286.2|13283.2|13286.4|13283.4|13289.8|13284.9|13284.6|13280.2|1517
1622746800000|2021-06-03 19:00:00|13288.1|13282.1|13282.1|13276.1|13288.9|13284.3|13280.6|13275.8|1636
1622750400000|2021-06-03 20:00:00|13282|13276|13285.2|13269.2|13286.6|13279.6|13280.6|13267.6|1908
1622754000000|2021-06-03 21:00:00|13284.5|13268.5|13284.4|13275.2|13289.5|13278.3|13280.9|13266.7|1351
1622757600000|2021-06-03 22:00:00|13283.9|13275.6|13282.8|13276.8|13285.2|13278.9|13282.1|13274.5|1352
1622761200000|2021-06-03 23:00:00|13282.9|13276.9|13280.6|13274.6|13283.3|13278.6|13276.5|13271.7|991
1622764800000|2021-06-04 00:00:00|13280.7|13274.7|13282|13279|13291|13286.5|13280.5|13274.5|2053
1622768400000|2021-06-04 01:00:00|13282.1|13279.1|13283.6|13280.6|13285.5|13280.8|13277.7|13273.2|2260
1622772000000|2021-06-04 02:00:00|13283.5|13280.5|13277.4|13274.4|13286.5|13282.8|13277.3|13273.2|1870
1622775600000|2021-06-04 03:00:00|13277.3|13274.3|13277.2|13274.2|13282.5|13278.2|13272.8|13269|1358
1622779200000|2021-06-04 04:00:00|13277.4|13274.4|13279.4|13273.4|13284.7|13279.4|13276.2|13271.7|1533
1622782800000|2021-06-04 05:00:00|13279.1|13273.1|13288.7|13282.7|13288.9|13284.5|13277.6|13272.5|1477
1622786400000|2021-06-04 06:00:00|13288.8|13282.8|13280.9|13277.9|13290|13285.7|13279.8|13275.9|2640
1622790000000|2021-06-04 07:00:00|13280.8|13277.8|13282.5|13279.5|13290.4|13286|13278.5|13274.2|2505
1622793600000|2021-06-04 08:00:00|13282.6|13279.6|13283.5|13280.5|13291.6|13287.3|13282|13277.5|2463
1622797200000|2021-06-04 09:00:00|13283.6|13280.6|13284.1|13278.1|13292.2|13287.6|13280.8|13276.3|2305
1622800800000|2021-06-04 10:00:00|13284.4|13278.4|13291.8|13285.8|13293.7|13288.7|13282.6|13277.7|2233
1622804400000|2021-06-04 11:00:00|13291.9|13285.9|13286.3|13283.3|13294.4|13289.5|13285.3|13280.6|2162
1622808000000|2021-06-04 12:00:00|13286.2|13283.2|13250.6|13244.6|13293|13285.7|13246.8|13242.1|5497
1622811600000|2021-06-04 13:00:00|13250.8|13244.8|13239.1|13233.1|13252.9|13248.2|13237.9|13233|4323
1622815200000|2021-06-04 14:00:00|13239|13233|13246.4|13243.4|13249.8|13245.5|13237.1|13232.3|3547
1622818800000|2021-06-04 15:00:00|13246.3|13243.3|13244.2|13238.2|13248.1|13243.6|13240.9|13236.3|2424
1622822400000|2021-06-04 16:00:00|13244.3|13238.3|13243.1|13240.1|13245.3|13240.9|13239.6|13235.1|2014
1622826000000|2021-06-04 17:00:00|13243|13240|13244.4|13238.4|13247.9|13242.8|13241.9|13237.3|1743
1622829600000|2021-06-04 18:00:00|13244.5|13238.5|13242.2|13236.2|13245|13240.5|13240.2|13235.1|1748
1622833200000|2021-06-04 19:00:00|13242.4|13236.4|13242.8|13236.8|13245|13240.6|13240.9|13236.2|1439
1622836800000|2021-06-04 20:00:00|13242.7|13236.7|13246.6|13240.6|13253.2|13242.6|13241.4|13233.6|1601
1623009600000|2021-06-06 20:00:00|13248.6|13241.6|13252.1|13238.3|13257.6|13241.6|13247.3|13231.3|65
1623013200000|2021-06-06 21:00:00|13255.1|13237.6|13248.5|13238.5|13255.1|13240.3|13247.2|13235.2|726
1623016800000|2021-06-06 22:00:00|13249.5|13236|13245.3|13238.6|13251.1|13239.5|13242.5|13235.9|4043
1623020400000|2021-06-06 23:00:00|13244.8|13238|13247.2|13241.2|13247.9|13241.9|13243.3|13237.3|1401
1623024000000|2021-06-07 00:00:00|13247.1|13241.1|13245.9|13242.9|13248.1|13243.4|13240.2|13235.5|1893
1623027600000|2021-06-07 01:00:00|13245.8|13242.8|13250.9|13247.9|13255.3|13250.7|13242.9|13238.3|3066
1623031200000|2021-06-07 02:00:00|13251.1|13248.1|13249.5|13246.5|13253.5|13249.2|13247.2|13243.2|1919
1623034800000|2021-06-07 03:00:00|13249.6|13246.6|13245.8|13239.8|13251.3|13247.5|13243.1|13238.7|2369
1623038400000|2021-06-07 04:00:00|13245.9|13239.9|13245|13242|13247.4|13243|13243.6|13239.5|2396
1623042000000|2021-06-07 05:00:00|13244.9|13241.9|13244.4|13241.4|13248.2|13243.7|13240.5|13236.1|1404
1623045600000|2021-06-07 06:00:00|13244.6|13241.6|13249.6|13243.6|13251.3|13247.3|13240.6|13236.1|1936
1623049200000|2021-06-07 07:00:00|13248.1|13245.1|13238.5|13235.5|13255.9|13251.4|13237.4|13233.2|2670
1623052800000|2021-06-07 08:00:00|13238.6|13235.6|13237.1|13234.1|13245.5|13240.9|13237|13233.9|2241
1623056400000|2021-06-07 09:00:00|13237.2|13234.2|13239.2|13236.2|13244.2|13239.6|13236.9|13233.4|1739
1623060000000|2021-06-07 10:00:00|13239.3|13236.3|13241.1|13238.1|13246.7|13242|13236.9|13233.4|1779
1623063600000|2021-06-07 11:00:00|13241|13238|13229.8|13226.8|13242.2|13238.1|13229.2|13224.5|1878
1623067200000|2021-06-07 12:00:00|13229.9|13226.9|13236.7|13230.7|13237.9|13233.2|13229.1|13224.8|2634
1623070800000|2021-06-07 13:00:00|13236.8|13230.8|13233.5|13230.5|13237.8|13233.3|13228.6|13224.1|2846
1623074400000|2021-06-07 14:00:00|13233.4|13230.4|13234.5|13231.5|13240.5|13236|13231.4|13227.9|2972
1623078000000|2021-06-07 15:00:00|13234.4|13231.4|13228.2|13225.2|13237.7|13233.3|13227.8|13223.7|2276
1623081600000|2021-06-07 16:00:00|13228.1|13225.1|13228.3|13222.3|13230|13225.6|13225.2|13220.9|1608
1623085200000|2021-06-07 17:00:00|13226.7|13223.7|13223.9|13220.9|13227.9|13224.6|13223.1|13218.8|1342
1623088800000|2021-06-07 18:00:00|13223.8|13220.8|13223.6|13220.6|13226.6|13222.5|13222.5|13218.5|1242
1623092400000|2021-06-07 19:00:00|13223.7|13220.7|13224.5|13221.5|13227.6|13223.3|13223.7|13219.2|1129
1623096000000|2021-06-07 20:00:00|13224.4|13221.4|13238.1|13222.9|13239.5|13224.9|13223.8|13219|1428
1623099600000|2021-06-07 21:00:00|13238.2|13222.2|13231.9|13222.6|13240.7|13224.9|13229.1|13217.5|1568
1623103200000|2021-06-07 22:00:00|13233.3|13221.2|13233.2|13227.2|13233.9|13227.6|13226.3|13217.5|1663
1623106800000|2021-06-07 23:00:00|13233.5|13227.5|13229.8|13226.8|13233.6|13228.3|13229.1|13224.6|904
1623110400000|2021-06-08 00:00:00|13229.9|13226.9|13230.5|13227.5|13233.9|13230.4|13224|13219.5|1775
1623114000000|2021-06-08 01:00:00|13230.4|13227.4|13229.1|13226.1|13235.7|13231.5|13225.1|13221.3|2075
1623117600000|2021-06-08 02:00:00|13229.2|13226.2|13236.1|13233.1|13236.8|13233.2|13225.6|13221.1|1912
1623121200000|2021-06-08 03:00:00|13236.2|13233.2|13235.7|13232.7|13238.8|13234.4|13232.7|13228.6|1445
1623124800000|2021-06-08 04:00:00|13235.6|13232.6|13235.1|13232.1|13238.5|13234|13234.1|13230.4|896
1623128400000|2021-06-08 05:00:00|13235.2|13232.2|13238.9|13232.9|13239.1|13234.5|13232.9|13228.6|1242
1623132000000|2021-06-08 06:00:00|13238.8|13232.8|13231.8|13228.8|13238.9|13234.4|13229.9|13225.5|2036
1623135600000|2021-06-08 07:00:00|13231.7|13228.7|13234.6|13231.6|13242.5|13238.1|13227.8|13223.1|3161
1623139200000|2021-06-08 08:00:00|13234.5|13231.5|13236.9|13233.9|13242.8|13238.9|13232.1|13227.8|2522
1623142800000|2021-06-08 09:00:00|13236.8|13233.8|13242.7|13239.7|13246.3|13243.3|13235.8|13232.8|2408
1623146400000|2021-06-08 10:00:00|13242.8|13239.8|13237.2|13234.2|13247.1|13243|13235.2|13230.9|3259
1623150000000|2021-06-08 11:00:00|13237.1|13234.1|13234.4|13231.4|13241.9|13237.8|13233.5|13229.2|2161
1623153600000|2021-06-08 12:00:00|13235.2|13232.2|13241.2|13235.2|13242.2|13237.8|13229|13224.7|2783
1623157200000|2021-06-08 13:00:00|13239.6|13236.6|13243.9|13237.9|13247.4|13242.8|13231.4|13226.8|3673
1623160800000|2021-06-08 14:00:00|13243.8|13237.8|13242.2|13236.2|13245.5|13240.7|13234.3|13229.7|3875
1623164400000|2021-06-08 15:00:00|13242.1|13236.1|13242.4|13239.4|13245.8|13241.3|13239.8|13234.8|2788
1623168000000|2021-06-08 16:00:00|13242.5|13239.5|13244.3|13238.3|13244.8|13240.1|13238.3|13233.7|2070
1623171600000|2021-06-08 17:00:00|13244.2|13238.2|13241.7|13235.7|13246.3|13241.6|13238.9|13234.3|1534
1623175200000|2021-06-08 18:00:00|13241.6|13235.6|13239.2|13233.2|13241.7|13237.3|13235.2|13230.8|1313
1623178800000|2021-06-08 19:00:00|13239.1|13233.1|13241.1|13238.1|13243|13238.2|13235.6|13231|1855
1623182400000|2021-06-08 20:00:00|13242.6|13236.6|13245.2|13234.4|13245.6|13239.2|13240|13234.4|993
1623186000000|2021-06-08 21:00:00|13246|13233.9|13243.9|13231.8|13248.3|13236|13240|13230.3|1479
1623189600000|2021-06-08 22:00:00|13240|13233.6|13244.4|13238.4|13247.5|13240.9|13238.6|13232.2|1557
1623193200000|2021-06-08 23:00:00|13245.1|13237.7|13242.3|13236.3|13245.1|13239|13239.8|13235|993
1623196800000|2021-06-09 00:00:00|13242.4|13236.4|13239.1|13236.1|13243.4|13238.8|13236.1|13231.6|1414
1623200400000|2021-06-09 01:00:00|13240.6|13234.6|13238.7|13235.7|13241.8|13237.3|13236.8|13233.2|1507
1623204000000|2021-06-09 02:00:00|13238.6|13235.6|13235.9|13232.9|13239.5|13235.6|13234.1|13230.3|1373
1623207600000|2021-06-09 03:00:00|13236|13233|13240.5|13237.5|13242|13238.4|13232.5|13227.9|1278
1623211200000|2021-06-09 04:00:00|13240.6|13237.6|13240.8|13237.8|13243.4|13239.3|13238.9|13235.6|965
1623214800000|2021-06-09 05:00:00|13240.9|13237.9|13242.2|13239.2|13243.7|13240.6|13239|13234.9|1020
1623218400000|2021-06-09 06:00:00|13243.7|13237.7|13236.4|13233.4|13245.5|13241.1|13234.9|13230.5|2018
1623222000000|2021-06-09 07:00:00|13236.3|13233.3|13236|13233|13239.5|13236.3|13231.2|13228.2|1943
1623225600000|2021-06-09 08:00:00|13235.9|13232.9|13234.4|13231.4|13238.9|13234.7|13233|13229.6|2202
1623229200000|2021-06-09 09:00:00|13234.1|13231.1|13234.8|13231.8|13240.5|13236.3|13233.6|13229.7|1704
1623232800000|2021-06-09 10:00:00|13234.9|13231.9|13234.8|13231.8|13237.8|13234.8|13233.1|13228.7|1372
1623236400000|2021-06-09 11:00:00|13234.7|13231.7|13231.5|13228.5|13237.5|13234|13230.2|13225.9|1642
1623240000000|2021-06-09 12:00:00|13231.4|13228.4|13237|13231|13238.3|13233.9|13230.5|13225.6|2303
1623243600000|2021-06-09 13:00:00|13236.9|13230.9|13227.7|13221.7|13236.9|13232.5|13222.8|13218.1|2660
1623247200000|2021-06-09 14:00:00|13226.2|13223.2|13248.7|13242.7|13250.6|13246.4|13226.2|13221.8|3084
1623250800000|2021-06-09 15:00:00|13248.5|13242.5|13248|13245|13251.1|13246.8|13244.8|13240.3|2136
1623254400000|2021-06-09 16:00:00|13248.1|13245.1|13252.6|13246.6|13254.5|13250|13248|13243.8|1830
1623258000000|2021-06-09 17:00:00|13252.7|13246.7|13245.5|13242.5|13252.8|13248.2|13245|13240.6|1838
1623261600000|2021-06-09 18:00:00|13245.4|13242.4|13244.7|13241.7|13247.9|13243.8|13242.9|13238.5|841
1623265200000|2021-06-09 19:00:00|13245.2|13239.2|13249.4|13243.4|13252.7|13248.1|13243.3|13238.6|1755
1623268800000|2021-06-09 20:00:00|13249.5|13243.5|13247.7|13236.2|13250.8|13246.2|13242|13234.2|1468
1623272400000|2021-06-09 21:00:00|13248.6|13235.5|13254.5|13241.4|13257.1|13244.8|13244|13228|1454
1623276000000|2021-06-09 22:00:00|13254.4|13241.3|13251.8|13245.8|13257.7|13247|13249.9|13241.3|1239
1623279600000|2021-06-09 23:00:00|13251.7|13245.7|13247.8|13244.8|13252.7|13246.9|13247.4|13242.8|898
1623283200000|2021-06-10 00:00:00|13249.4|13243.4|13250.6|13247.6|13254.1|13249.7|13245.2|13240.7|1529
1623286800000|2021-06-10 01:00:00|13252|13246|13242.1|13239.1|13252|13247.5|13238.6|13234|1889
1623290400000|2021-06-10 02:00:00|13242.2|13239.2|13241.6|13238.6|13245.7|13241.2|13238.9|13234.5|1359
1623294000000|2021-06-10 03:00:00|13241.5|13238.5|13242.3|13239.3|13244.6|13240.1|13239.7|13235.4|928
1623297600000|2021-06-10 04:00:00|13242.2|13239.2|13249|13246|13251.7|13247.2|13242|13238.7|1071
1623301200000|2021-06-10 05:00:00|13249.1|13246.1|13247|13244|13251|13246.8|13244|13240|1186
1623304800000|2021-06-10 06:00:00|13246.9|13243.9|13243|13240|13250.3|13246|13237.7|13233.1|2147
1623308400000|2021-06-10 07:00:00|13242.9|13239.9|13252.7|13249.7|13256.2|13252.2|13239.6|13235|2769
1623312000000|2021-06-10 08:00:00|13252.6|13249.6|13252.1|13249.1|13264.9|13260.6|13251.7|13247.5|2086
1623315600000|2021-06-10 09:00:00|13252|13249|13255|13252|13257.6|13253.2|13248.7|13244.5|1867
1623319200000|2021-06-10 10:00:00|13255.1|13252.1|13251.2|13245.2|13257.7|13253.4|13249.3|13244.9|1614
1623322800000|2021-06-10 11:00:00|13251.1|13245.1|13252.1|13246.1|13254.1|13248.3|13244.8|13240.5|2134
1623326400000|2021-06-10 12:00:00|13252|13246|13242.7|13236.7|13268.3|13262.3|13241.1|13235.1|5006
1623330000000|2021-06-10 13:00:00|13243.1|13237.1|13243.3|13240.3|13262|13256.7|13238.2|13232.2|4727
1623333600000|2021-06-10 14:00:00|13243.2|13240.2|13254.2|13248.2|13255.1|13250.8|13233|13228.5|4059
1623337200000|2021-06-10 15:00:00|13254.1|13248.1|13241.6|13238.6|13254.1|13249.7|13240.6|13237|3134
1623340800000|2021-06-10 16:00:00|13241.5|13238.5|13236.4|13233.4|13246.7|13242.2|13235.7|13231.2|2485
1623344400000|2021-06-10 17:00:00|13237.6|13231.6|13238.9|13235.9|13243.1|13238.5|13234.4|13229.9|2196
1623348000000|2021-06-10 18:00:00|13239|13236|13237.2|13234.2|13241|13236.9|13235.9|13231.4|1360
1623351600000|2021-06-10 19:00:00|13238.7|13232.7|13242|13236|13242|13237.3|13234.1|13229.6|1710
1623355200000|2021-06-10 20:00:00|13240.4|13237.4|13245.6|13236.2|13246.7|13239.4|13238.2|13233|1186
1623358800000|2021-06-10 21:00:00|13245.8|13236|13244.3|13229.3|13248.3|13236.3|13241.7|13227.5|1318
1623362400000|2021-06-10 22:00:00|13243.9|13228.9|13239.2|13233.2|13244.5|13234.5|13237.6|13228.9|1490
1623366000000|2021-06-10 23:00:00|13239|13233|13242.1|13236.1|13242.1|13237.4|13237.2|13231.2|1048
1623369600000|2021-06-11 00:00:00|13242.4|13236.4|13238|13232|13242.4|13236.4|13233.7|13229.1|1383
1623373200000|2021-06-11 01:00:00|13237.9|13231.9|13226.6|13223.6|13237.9|13233.5|13224.3|13219.8|1794
1623376800000|2021-06-11 02:00:00|13226.7|13223.7|13224.9|13218.9|13232.5|13228.1|13223.4|13218.9|1157
1623380400000|2021-06-11 03:00:00|13225|13219|13221.9|13218.9|13226.2|13221.9|13220.9|13216.6|1233
1623384000000|2021-06-11 04:00:00|13221.8|13218.8|13220.6|13217.6|13223.7|13219.2|13216.1|13212.5|1118
1623387600000|2021-06-11 05:00:00|13220.5|13217.5|13225.5|13219.5|13225.6|13221.1|13220.1|13215.6|982
1623391200000|2021-06-11 06:00:00|13225.6|13219.6|13228.1|13222.1|13230.8|13226.4|13219.8|13215|1980
1623394800000|2021-06-11 07:00:00|13228.2|13222.2|13221|13218|13228.3|13223.8|13218.1|13214.4|2404
1623398400000|2021-06-11 08:00:00|13220.9|13217.9|13230|13227|13232.7|13228.2|13220.4|13215.9|2320
1623402000000|2021-06-11 09:00:00|13229.9|13226.9|13235.8|13232.8|13237.6|13233|13227.8|13223.3|1889
1623405600000|2021-06-11 10:00:00|13235.6|13232.6|13236|13233|13238.7|13234.1|13230.3|13225.8|1710
1623409200000|2021-06-11 11:00:00|13237.6|13231.6|13246.6|13240.6|13246.6|13242.1|13235.4|13231|1783
1623412800000|2021-06-11 12:00:00|13245.9|13239.9|13246.9|13243.9|13250.4|13246.5|13240.9|13236.4|2456
1623416400000|2021-06-11 13:00:00|13247|13244|13259.4|13253.4|13261|13256.6|13243.7|13239.1|3078
1623420000000|2021-06-11 14:00:00|13259.2|13253.2|13264.9|13258.9|13272.2|13267.8|13252.6|13247.6|3551
1623423600000|2021-06-11 15:00:00|13263.5|13260.5|13266.1|13263.1|13273.2|13268.5|13262|13257.5|2364
1623427200000|2021-06-11 16:00:00|13266|13263|13265|13259|13270.8|13266.4|13262.9|13258.4|1907
1623430800000|2021-06-11 17:00:00|13264.9|13258.9|13261.4|13258.4|13267.6|13263.2|13261|13256.4|1401
1623434400000|2021-06-11 18:00:00|13261.3|13258.3|13255.7|13252.7|13264|13259.6|13255.3|13250.8|1231
1623438000000|2021-06-11 19:00:00|13255.3|13252.3|13256.2|13250.2|13258|13253.6|13251.9|13246.7|927
1623441600000|2021-06-11 20:00:00|13256.1|13250.1|13266.9|13251.9|13275.3|13261.2|13253.9|13247.9|2180
1623614400000|2021-06-13 20:00:00|13267|13246|13271.5|13250.8|13271.6|13250.8|13265.3|13244.3|115
1623618000000|2021-06-13 21:00:00|13267|13246|13266.7|13251.7|13271.7|13253|13264|13245.1|1394
1623621600000|2021-06-13 22:00:00|13265.4|13250.4|13264.6|13256.2|13269.9|13257.9|13259.5|13250.2|2040
1623625200000|2021-06-13 23:00:00|13263.9|13257.1|13260.2|13254.2|13265|13259.3|13258.6|13253.4|1086
1623628800000|2021-06-14 00:00:00|13260.1|13254.1|13267.5|13264.5|13269.6|13265|13259.3|13253.3|1530
1623632400000|2021-06-14 01:00:00|13267.6|13264.6|13267.8|13264.8|13271.6|13267.4|13265.9|13261.5|1426
1623636000000|2021-06-14 02:00:00|13267.9|13264.9|13263.7|13260.7|13269.5|13265.1|13259.9|13255.4|1359
1623639600000|2021-06-14 03:00:00|13263.8|13260.8|13268.4|13265.4|13272.8|13268.3|13263.5|13259.1|1169
1623643200000|2021-06-14 04:00:00|13268.5|13265.5|13265.2|13262.2|13271.4|13267|13264.9|13260.5|1065
1623646800000|2021-06-14 05:00:00|13265.8|13262.8|13262.2|13259.2|13268.3|13263.9|13261|13256.6|1002
1623650400000|2021-06-14 06:00:00|13263.9|13257.9|13269.7|13263.7|13273.6|13269.1|13261.9|13257.4|2753
1623654000000|2021-06-14 07:00:00|13268.3|13265.3|13267|13264|13273.1|13268.6|13263.5|13259.2|3244
1623657600000|2021-06-14 08:00:00|13267.1|13264.1|13274|13271|13280|13276|13266.4|13262.9|2884
1623661200000|2021-06-14 09:00:00|13273.9|13270.9|13270.8|13264.8|13277.6|13273.3|13266.6|13261.9|2389
1623664800000|2021-06-14 10:00:00|13270.9|13264.9|13269.1|13263.1|13274.4|13269.2|13266.6|13261.9|2558
1623668400000|2021-06-14 11:00:00|13269.2|13263.2|13268.4|13265.4|13271.6|13267.3|13267.5|13263|1958
1623672000000|2021-06-14 12:00:00|13268.2|13265.2|13267.3|13261.3|13270.6|13266.2|13264.8|13260.3|2539
1623675600000|2021-06-14 13:00:00|13267.4|13261.4|13266.6|13263.6|13269.5|13265|13261|13256.6|3778
1623679200000|2021-06-14 14:00:00|13266.7|13263.7|13263.9|13260.9|13273.6|13269.1|13261.9|13257.4|3575
1623682800000|2021-06-14 15:00:00|13264|13261|13267.2|13264.2|13270.1|13265.9|13261.9|13257.7|2378
1623686400000|2021-06-14 16:00:00|13267.1|13264.1|13273|13267|13274.2|13269.6|13266|13261.6|1813
1623690000000|2021-06-14 17:00:00|13271.7|13268.7|13271.3|13268.3|13274.6|13270|13270.3|13265.9|1442
1623693600000|2021-06-14 18:00:00|13271.4|13268.4|13270.9|13267.9|13273.6|13269.2|13267.3|13262.8|1361
1623697200000|2021-06-14 19:00:00|13272.5|13266.5|13268.6|13262.6|13273|13268.5|13265.2|13260.6|1392
1623700800000|2021-06-14 20:00:00|13268.7|13262.7|13266.3|13260.3|13268.7|13264.1|13266.3|13260.3|987
1623704400000|2021-06-14 21:00:00|13267.6|13261.6|13273.8|13261.7|13274.6|13264.3|13267.2|13256.5|1443
1623708000000|2021-06-14 22:00:00|13273.3|13261.9|13271.4|13265.4|13273.9|13265.6|13266.5|13260.4|1135
1623711600000|2021-06-14 23:00:00|13271.3|13265.3|13271.2|13265.2|13271.7|13266.4|13265.5|13260.7|1103
1623715200000|2021-06-15 00:00:00|13271.1|13265.1|13269.2|13266.2|13274.5|13270|13267.1|13262.6|1461
1623718800000|2021-06-15 01:00:00|13269.3|13266.3|13273.4|13270.4|13275.4|13271.2|13265|13260.6|2021
1623722400000|2021-06-15 02:00:00|13273.5|13270.5|13268.8|13265.8|13277.6|13273.4|13266.1|13261.7|1564
1623726000000|2021-06-15 03:00:00|13268.7|13265.7|13269.3|13263.3|13273.5|13269.2|13267.4|13263|1152
1623729600000|2021-06-15 04:00:00|13268|13265|13268|13265|13269.5|13265.2|13265.1|13260.6|888
1623733200000|2021-06-15 05:00:00|13268.1|13265.1|13261.4|13255.4|13271.5|13267.2|13259.9|13255.4|1090
1623736800000|2021-06-15 06:00:00|13260.1|13257.1|13261.4|13255.4|13263.9|13259.3|13254.8|13250.5|2794
1623740400000|2021-06-15 07:00:00|13261.2|13255.2|13260.4|13257.4|13263.6|13259.3|13256.1|13251.6|2691
1623744000000|2021-06-15 08:00:00|13259.9|13256.9|13264.8|13261.8|13267.9|13263.5|13258.7|13254.3|2143
1623747600000|2021-06-15 09:00:00|13265.2|13262.2|13267.9|13264.9|13270.9|13266.4|13265.2|13260.7|2270
1623751200000|2021-06-15 10:00:00|13268|13265|13267|13261|13272.7|13268.1|13263.9|13259.4|2305
1623754800000|2021-06-15 11:00:00|13267.1|13261.1|13270.7|13267.7|13272.7|13268.3|13263.6|13259|2021
1623758400000|2021-06-15 12:00:00|13270.8|13267.8|13271.8|13268.8|13276.8|13272.4|13265.8|13260.7|3443
1623762000000|2021-06-15 13:00:00|13271.9|13268.9|13270|13267|13276.8|13272.3|13266|13261.5|3403
1623765600000|2021-06-15 14:00:00|13270.1|13267.1|13278.1|13275.1|13282.7|13278.3|13268.1|13263.6|3596
1623769200000|2021-06-15 15:00:00|13278.5|13275.5|13288|13282|13288.2|13283.8|13277.9|13273.5|2034
1623772800000|2021-06-15 16:00:00|13286.5|13283.5|13279.9|13273.9|13288|13283.5|13277.7|13273.2|1330
1623776400000|2021-06-15 17:00:00|13280|13274|13277.2|13274.2|13280.8|13276.4|13274.8|13270.7|1428
1623780000000|2021-06-15 18:00:00|13277.3|13274.3|13280.1|13274.1|13280.8|13276.4|13274.6|13270.2|1409
1623783600000|2021-06-15 19:00:00|13280.2|13274.2|13276.4|13270.4|13282|13277.5|13275|13270.3|1368
1623787200000|2021-06-15 20:00:00|13276.5|13270.5|13279.3|13269|13279.3|13272.7|13273.1|13265.8|1181
1623790800000|2021-06-15 21:00:00|13280.4|13266.9|13277|13266.5|13284.7|13270.9|13275.5|13261.4|1423
1623794400000|2021-06-15 22:00:00|13276.8|13265.9|13274.7|13268.7|13278.6|13270.4|13271.9|13263.6|1815
1623798000000|2021-06-15 23:00:00|13274.8|13268.8|13278.4|13272.4|13280.2|13274.2|13274.1|13268.1|1049
1623801600000|2021-06-16 00:00:00|13278.1|13272.1|13276.6|13273.6|13278.3|13273.8|13270|13265.9|1354
1623805200000|2021-06-16 01:00:00|13276.5|13273.5|13276|13273|13281.2|13277.1|13275.5|13271.3|1440
1623808800000|2021-06-16 02:00:00|13276.1|13273.1|13278.4|13275.4|13281.6|13277.2|13276|13271.6|1372
1623812400000|2021-06-16 03:00:00|13278.5|13275.5|13279.1|13276.1|13282.3|13277.9|13276.7|13272.3|1448
1623816000000|2021-06-16 04:00:00|13279.2|13276.2|13272.2|13269.2|13281.6|13277.1|13272|13267.6|1126
1623819600000|2021-06-16 05:00:00|13272.3|13269.3|13271.3|13268.3|13275|13270.6|13269.9|13265.6|1293
1623823200000|2021-06-16 06:00:00|13271.2|13268.2|13268.1|13262.1|13276.1|13271.5|13265|13260.7|2936
1623826800000|2021-06-16 07:00:00|13268|13262|13259.5|13253.5|13271.5|13267.3|13257.9|13253.5|2951
1623830400000|2021-06-16 08:00:00|13259.6|13253.6|13260.9|13257.9|13266.4|13262.3|13256.8|13252.1|2351
1623834000000|2021-06-16 09:00:00|13260.8|13257.8|13263.7|13260.7|13268.8|13264.3|13258.8|13254.3|2128
1623837600000|2021-06-16 10:00:00|13263.6|13260.6|13262.9|13259.9|13267|13263|13259.8|13255.3|2230
1623841200000|2021-06-16 11:00:00|13263|13260|13263.9|13260.9|13267.8|13263.9|13261.5|13257.1|2003
1623844800000|2021-06-16 12:00:00|13264|13261|13263.5|13260.5|13265.7|13261.8|13256.9|13253.4|2661
1623848400000|2021-06-16 13:00:00|13263.6|13260.6|13258.8|13255.8|13268.7|13264.2|13258|13253.6|3176
1623852000000|2021-06-16 14:00:00|13258.9|13255.9|13263.5|13260.5|13265.6|13261.4|13256.4|13251.9|3041
1623855600000|2021-06-16 15:00:00|13263.4|13260.4|13263.2|13260.2|13269.4|13265.1|13262.4|13258.2|2040
1623859200000|2021-06-16 16:00:00|13264.6|13258.6|13265.6|13262.6|13269.6|13265.1|13259.8|13255.2|1644
1623862800000|2021-06-16 17:00:00|13265.7|13262.7|13264.6|13258.7|13270.6|13265.8|13263.5|13256.7|1543
1623866400000|2021-06-16 18:00:00|13268.9|13253.9|13350.8|13344.8|13358.8|13353.3|13264.5|13253.9|7300
1623870000000|2021-06-16 19:00:00|13350.9|13344.9|13363.1|13357.1|13364.7|13358.7|13332.9|13326.9|4744
1623873600000|2021-06-16 20:00:00|13363.2|13357.2|13369.1|13362.9|13373.6|13367.6|13360.7|13354.7|2523
1623877200000|2021-06-16 21:00:00|13368.3|13362.3|13362|13348.6|13374.5|13363.6|13359.1|13347.8|1838
1623880800000|2021-06-16 22:00:00|13361.5|13349.3|13360.1|13354.1|13365.3|13359.3|13355.7|13345.8|1988
1623884400000|2021-06-16 23:00:00|13360|13354|13363.2|13357.2|13372|13367.4|13360|13354|1640
1623888000000|2021-06-17 00:00:00|13364.2|13358.2|13362.9|13359.9|13374.6|13369.9|13357|13351.6|2832
1623891600000|2021-06-17 01:00:00|13364.4|13358.4|13349.4|13346.4|13365.2|13360.8|13348.8|13344.3|2512
1623895200000|2021-06-17 02:00:00|13349.3|13346.3|13351.3|13348.3|13358.9|13354.4|13346.2|13341.8|1759
1623898800000|2021-06-17 03:00:00|13351.4|13348.4|13366|13363|13368|13363.6|13351.3|13347.3|1679
1623902400000|2021-06-17 04:00:00|13366.3|13363.3|13363.3|13360.3|13368.5|13364.4|13362.1|13357.8|1422
1623906000000|2021-06-17 05:00:00|13363.4|13360.4|13360.3|13354.3|13367.7|13363.4|13356.8|13352.6|1348
1623909600000|2021-06-17 06:00:00|13360.2|13354.2|13376.5|13370.5|13381.7|13377.3|13358.7|13354.2|3996
1623913200000|2021-06-17 07:00:00|13376.7|13370.7|13386.4|13380.4|13395.3|13390.9|13372.1|13367.6|3693
1623916800000|2021-06-17 08:00:00|13385.1|13382.1|13390.2|13384.2|13397.8|13393.3|13379.7|13375.2|3841
1623920400000|2021-06-17 09:00:00|13390.4|13384.4|13388.6|13385.6|13394|13389.8|13382.8|13378.3|3417
1623924000000|2021-06-17 10:00:00|13390.2|13384.2|13410.8|13404.8|13412.7|13408.2|13386.8|13382.4|2973
1623927600000|2021-06-17 11:00:00|13410.7|13404.7|13406.9|13403.9|13410.7|13406.1|13401.2|13396.7|3483
1623931200000|2021-06-17 12:00:00|13408.6|13402.6|13410|13407|13412.4|13407.8|13399.2|13394.7|4275
1623934800000|2021-06-17 13:00:00|13411.5|13405.5|13406.2|13400.2|13413.5|13409.1|13385.4|13380.8|4110
1623938400000|2021-06-17 14:00:00|13404.8|13401.8|13412.6|13406.6|13414.2|13409.8|13403.7|13399.3|3785
1623942000000|2021-06-17 15:00:00|13412.8|13406.8|13432.4|13426.4|13432.4|13427.1|13410.6|13404.6|3189
1623945600000|2021-06-17 16:00:00|13432.3|13426.3|13439.4|13433.4|13442.8|13438.2|13429.6|13423.6|2367
1623949200000|2021-06-17 17:00:00|13439.5|13433.5|13417.5|13414.5|13439.6|13435.2|13416.5|13411.5|1989
1623952800000|2021-06-17 18:00:00|13417.6|13414.6|13425.1|13419.1|13425.2|13419.6|13413.2|13408.6|2134
1623956400000|2021-06-17 19:00:00|13425|13419|13430.6|13424.6|13433.7|13428|13421.5|13416.2|1710
1623960000000|2021-06-17 20:00:00|13430.5|13424.5|13432.2|13417.2|13435.5|13428.6|13426.8|13417|1414
1623963600000|2021-06-17 21:00:00|13433.8|13422.5|13431.5|13416.5|13433.8|13422.5|13428|13413|1399
1623967200000|2021-06-17 22:00:00|13431.7|13416.7|13420.8|13413.4|13434|13419.4|13419.9|13411.2|1843
1623970800000|2021-06-17 23:00:00|13421.3|13414.8|13420.7|13414.7|13426.9|13420.9|13417.4|13411.4|1414
1623974400000|2021-06-18 00:00:00|13420.6|13414.6|13428.5|13425.5|13436.4|13431.9|13415.4|13411.1|2031
1623978000000|2021-06-18 01:00:00|13428.6|13425.6|13424.9|13421.9|13433.5|13429|13416.3|13411.9|2078
1623981600000|2021-06-18 02:00:00|13425|13422|13410.8|13404.8|13425.7|13422|13406.4|13401.4|2109
1623985200000|2021-06-18 03:00:00|13409.3|13406.3|13409.4|13403.4|13410.8|13406.3|13395.6|13389.6|1598
1623988800000|2021-06-18 04:00:00|13409.3|13403.3|13422.4|13416.4|13422.5|13417.7|13407.7|13403.2|1532
1623992400000|2021-06-18 05:00:00|13422.5|13416.5|13423.4|13417.4|13428.6|13423|13414.9|13410.3|2149
1623996000000|2021-06-18 06:00:00|13423.3|13417.3|13424.9|13418.9|13429|13424.3|13410.1|13405.4|2778
1623999600000|2021-06-18 07:00:00|13425|13419|13409.3|13403.3|13426|13421.4|13404.9|13399.1|2940
1624003200000|2021-06-18 08:00:00|13409.5|13403.5|13419.8|13413.8|13422|13417.3|13406|13401.5|2627
1624006800000|2021-06-18 09:00:00|13419.9|13413.9|13416|13410|13424.8|13420.4|13410|13405.6|2510
1624010400000|2021-06-18 10:00:00|13415.9|13409.9|13417.2|13411.2|13421.5|13416.4|13411.1|13406.7|2390
1624014000000|2021-06-18 11:00:00|13417.3|13411.3|13417.7|13414.7|13424.7|13420.1|13415.3|13410.8|2583
1624017600000|2021-06-18 12:00:00|13417.6|13414.6|13435.9|13429.9|13449.5|13445|13417.4|13412.9|4359
1624021200000|2021-06-18 13:00:00|13435.8|13429.8|13450.3|13447.3|13455|13450.4|13434.8|13429.7|4661
1624024800000|2021-06-18 14:00:00|13451.9|13445.9|13460|13454|13461.7|13457|13444.1|13438.1|4881
1624028400000|2021-06-18 15:00:00|13460.1|13454.1|13449.1|13443.1|13464.6|13459.9|13446.3|13441.6|3773
1624032000000|2021-06-18 16:00:00|13449|13443|13448.8|13442.8|13451.4|13446.4|13441.2|13436.5|2404
1624035600000|2021-06-18 17:00:00|13448.7|13442.7|13440.5|13434.5|13450|13444.8|13437.5|13432.3|2026
1624039200000|2021-06-18 18:00:00|13440.6|13434.6|13445.7|13439.7|13445.8|13439.9|13436.1|13430.7|2240
1624042800000|2021-06-18 19:00:00|13445.9|13439.9|13450.6|13444.6|13451.7|13445.7|13439.5|13433.7|2145
1624046400000|2021-06-18 20:00:00|13450.9|13444.9|13454.2|13439.2|13499.9|13484.9|13434.1|13419.1|1888
1624219200000|2021-06-20 20:00:00|13455.3|13434.3|13456.1|13435.1|13469.8|13448.8|13453.9|13432.9|173
1624222800000|2021-06-20 21:00:00|13456.7|13435.7|13458|13443|13473.8|13452.8|13454|13433|983
1624226400000|2021-06-20 22:00:00|13457.4|13442.4|13451.7|13445.7|13472.2|13462.6|13449.8|13437.6|2302
1624230000000|2021-06-20 23:00:00|13451.9|13445.9|13453|13447|13455|13449|13444.4|13438.4|1189
1624233600000|2021-06-21 00:00:00|13452.9|13446.9|13454.3|13448.3|13462|13457.4|13444.6|13438.6|1956
1624237200000|2021-06-21 01:00:00|13454.1|13448.1|13458.9|13452.9|13461.4|13456.8|13447.3|13442.9|2368
1624240800000|2021-06-21 02:00:00|13458.8|13452.8|13453.1|13450.1|13458.9|13454.5|13448|13443.4|2336
1624244400000|2021-06-21 03:00:00|13453.2|13450.2|13472.2|13466.2|13478|13473.2|13452.4|13448|2971
1624248000000|2021-06-21 04:00:00|13472.3|13466.3|13464.3|13458.3|13472.9|13467.8|13464.3|13458.3|1659
1624251600000|2021-06-21 05:00:00|13464.4|13458.4|13465.4|13462.4|13477|13472.1|13462.5|13457.8|2176
1624255200000|2021-06-21 06:00:00|13466.6|13460.6|13454.9|13451.9|13468|13463.4|13447.4|13442.7|3518
1624258800000|2021-06-21 07:00:00|13454.8|13451.8|13458.7|13452.7|13472.9|13467|13452.1|13447.4|3678
1624262400000|2021-06-21 08:00:00|13458.6|13452.6|13455.3|13452.3|13462.4|13458|13452.2|13447.6|3626
1624266000000|2021-06-21 09:00:00|13455.4|13452.4|13441.9|13438.9|13458.5|13454.1|13441.7|13437.8|2844
1624269600000|2021-06-21 10:00:00|13441.8|13438.8|13448.6|13442.6|13451.8|13447.2|13439.8|13435.2|2452
1624273200000|2021-06-21 11:00:00|13448.5|13442.5|13446|13440|13451.6|13447.3|13443.6|13439|2574
1624276800000|2021-06-21 12:00:00|13444.1|13441.1|13455.3|13452.3|13460|13456.1|13444|13439.5|3362
1624280400000|2021-06-21 13:00:00|13455.4|13452.4|13446.9|13443.9|13460.1|13455.6|13444.6|13440.5|3852
1624284000000|2021-06-21 14:00:00|13446.8|13443.8|13446.6|13443.6|13451.5|13446.7|13435.7|13431.4|4169
1624287600000|2021-06-21 15:00:00|13446.4|13443.4|13443.7|13437.7|13448.9|13444.8|13438.6|13434.6|3092
1624291200000|2021-06-21 16:00:00|13442.3|13439.3|13435.2|13429.2|13443.6|13440.2|13431.3|13426.5|1854
1624294800000|2021-06-21 17:00:00|13433.8|13430.8|13434.6|13431.6|13438.8|13434|13431.9|13427.3|1940
1624298400000|2021-06-21 18:00:00|13434.5|13431.5|13429.1|13423.1|13436.8|13432.6|13425.9|13421.5|1415
1624302000000|2021-06-21 19:00:00|13428.9|13422.9|13423.1|13417.1|13429.6|13424.9|13422.5|13416.5|1501
1624305600000|2021-06-21 20:00:00|13423|13417|13435.8|13420.8|13439.9|13424.9|13420.7|13413.5|1592
1624309200000|2021-06-21 21:00:00|13437.9|13422.9|13435.5|13424.2|13441.8|13428.1|13430.1|13415.1|1603
1624312800000|2021-06-21 22:00:00|13435.3|13423.3|13431|13425|13438.9|13428.2|13421.2|13415.2|2761
1624316400000|2021-06-21 23:00:00|13431.2|13425.2|13438.2|13432.2|13439.9|13433.9|13427.1|13421.1|1375
1624320000000|2021-06-22 00:00:00|13438|13432|13447|13444|13455.5|13451.2|13434.9|13430.1|1850
1624323600000|2021-06-22 01:00:00|13447.3|13444.3|13440.7|13434.7|13453.2|13448.8|13439.2|13434.6|1970
1624327200000|2021-06-22 02:00:00|13440.6|13434.6|13445|13439|13446.6|13442.2|13438.2|13433.8|1883
1624330800000|2021-06-22 03:00:00|13444.9|13438.9|13455.9|13452.9|13459|13454.9|13442.3|13438|1502
1624334400000|2021-06-22 04:00:00|13456|13453|13457.7|13454.7|13459.4|13454.9|13450.5|13446.1|1075
1624338000000|2021-06-22 05:00:00|13457.6|13454.6|13469.3|13466.3|13470.7|13466.4|13457.2|13452.8|1989
1624341600000|2021-06-22 06:00:00|13470.9|13464.9|13463.4|13457.4|13473.4|13468.8|13460.2|13456.4|3203
1624345200000|2021-06-22 07:00:00|13463.5|13457.5|13468|13462|13472.8|13468.4|13457.3|13453|3367
1624348800000|2021-06-22 08:00:00|13466.7|13463.7|13470.3|13467.3|13479.3|13475.1|13466.5|13463.5|2901
1624352400000|2021-06-22 09:00:00|13470.4|13467.4|13474.2|13471.2|13477.8|13474.5|13468|13463.8|2545
1624356000000|2021-06-22 10:00:00|13474.3|13471.3|13466.8|13463.8|13474.3|13471.3|13461.6|13458|2655
1624359600000|2021-06-22 11:00:00|13466.7|13463.7|13465.4|13459.4|13467.7|13464.7|13455|13450.3|2245
1624363200000|2021-06-22 12:00:00|13465.3|13459.3|13471.5|13465.5|13473.5|13469|13457.9|13453.4|2776
1624366800000|2021-06-22 13:00:00|13471.6|13465.6|13467.5|13461.5|13472.9|13467.6|13457|13453.4|3452
1624370400000|2021-06-22 14:00:00|13467.7|13461.7|13466.5|13463.5|13471|13466.5|13456.7|13451.9|3322
1624374000000|2021-06-22 15:00:00|13466.6|13463.6|13460.6|13457.6|13468.4|13464|13458.1|13453.6|2579
1624377600000|2021-06-22 16:00:00|13460.5|13457.5|13449.4|13443.4|13462.6|13458|13447|13442.4|2294
1624381200000|2021-06-22 17:00:00|13447.9|13444.9|13450.1|13444.1|13452.4|13447.9|13443.9|13439.3|1702
1624384800000|2021-06-22 18:00:00|13449.9|13443.9|13446.3|13440.3|13450.3|13445.5|13439.6|13434.8|1425
1624388400000|2021-06-22 19:00:00|13446.5|13440.5|13442.5|13439.5|13446.7|13440.7|13436.2|13430.3|1996
1624392000000|2021-06-22 20:00:00|13442.4|13439.4|13447.1|13440.2|13447.5|13441.5|13442.1|13436.1|1327
1624395600000|2021-06-22 21:00:00|13446.9|13438.8|13437.5|13427.1|13452.1|13439.1|13437.5|13427.1|2099
1624399200000|2021-06-22 22:00:00|13437.4|13426.9|13445.5|13438.7|13449.5|13439.8|13434.5|13426.5|1727
1624402800000|2021-06-22 23:00:00|13445.6|13439.4|13443|13440|13446.3|13440.4|13438.4|13433.4|1517
1624406400000|2021-06-23 00:00:00|13444.6|13438.6|13442.2|13439.2|13447.2|13443|13436.7|13432.3|2414
1624410000000|2021-06-23 01:00:00|13442.1|13439.1|13459.3|13456.3|13462.4|13458|13440.4|13435.9|2850
1624413600000|2021-06-23 02:00:00|13459.2|13456.2|13464.1|13461.1|13467|13462.5|13456.1|13453.1|2339
1624417200000|2021-06-23 03:00:00|13464|13461|13461.3|13458.3|13467.7|13463.5|13456.5|13452|1872
1624420800000|2021-06-23 04:00:00|13461.4|13458.4|13460.1|13454.1|13464.9|13460.4|13456|13451.8|1394
1624424400000|2021-06-23 05:00:00|13459.9|13453.9|13466.3|13460.3|13475|13470.7|13458.8|13453.7|2287
1624428000000|2021-06-23 06:00:00|13466.4|13460.4|13459.6|13453.6|13469.8|13465.6|13453|13448.9|2922
1624431600000|2021-06-23 07:00:00|13459.7|13453.7|13461.3|13458.3|13467.2|13461.8|13456|13450|3469
1624435200000|2021-06-23 08:00:00|13461.2|13458.2|13460.8|13457.8|13463.5|13459.2|13455.2|13450.9|2945
1624438800000|2021-06-23 09:00:00|13460.7|13457.7|13452.8|13449.8|13462.6|13458.2|13451|13447.8|2309
1624442400000|2021-06-23 10:00:00|13452.7|13449.7|13447.1|13444.1|13457.6|13453.1|13444.9|13440.2|2245
1624446000000|2021-06-23 11:00:00|13447.3|13444.3|13449.5|13446.5|13456|13452|13443.9|13439.3|2878
1624449600000|2021-06-23 12:00:00|13449.6|13446.6|13444.4|13441.4|13451.4|13447.3|13440.7|13436.3|2995
1624453200000|2021-06-23 13:00:00|13444.3|13441.3|13434.7|13428.7|13448|13444.1|13433.2|13428.6|2943
1624456800000|2021-06-23 14:00:00|13434.6|13428.6|13447.1|13444.1|13447.8|13444.2|13432.5|13428|2629
1624460400000|2021-06-23 15:00:00|13446.9|13443.9|13446|13443|13452.5|13448.1|13445|13440.9|2287
1624464000000|2021-06-23 16:00:00|13446.1|13443.1|13454.4|13448.4|13456.3|13451.1|13446|13441.5|1689
1624467600000|2021-06-23 17:00:00|13454.5|13448.5|13449.7|13443.7|13455.9|13451.4|13448.1|13443.4|1477
1624471200000|2021-06-23 18:00:00|13449.8|13443.8|13452.8|13449.8|13454.7|13450.3|13449.3|13443.7|1268
1624474800000|2021-06-23 19:00:00|13454.3|13448.3|13459.9|13453.9|13465|13459|13452.4|13447.6|1563
1624478400000|2021-06-23 20:00:00|13459.8|13453.8|13465.7|13459.2|13469|13463|13457.9|13452.5|1686
1624482000000|2021-06-23 21:00:00|13465.6|13445.1|13469.2|13454.2|13472.5|13459.7|13456.5|13441.5|1551
1624485600000|2021-06-23 22:00:00|13469.3|13454.3|13456.2|13448.8|13469.5|13460.9|13453.8|13447.3|1796
1624489200000|2021-06-23 23:00:00|13455.7|13449.1|13461.1|13455.1|13466.1|13461.3|13455.4|13449.1|1408
1624492800000|2021-06-24 00:00:00|13461|13455|13462.2|13459.2|13467.4|13464.3|13457.4|13453|1958
1624496400000|2021-06-24 01:00:00|13462.3|13459.3|13462.1|13456.1|13465.3|13461.1|13455.1|13451|2050
1624500000000|2021-06-24 02:00:00|13462|13456|13462.8|13459.8|13466.9|13462.4|13459.2|13454.7|1625
1624503600000|2021-06-24 03:00:00|13462.7|13459.7|13460.3|13457.3|13464.6|13461|13456.9|13452.7|1323
1624507200000|2021-06-24 04:00:00|13460.2|13457.2|13460.1|13457.1|13461.9|13458.1|13458.2|13454.6|1036
1624510800000|2021-06-24 05:00:00|13459.9|13456.9|13457.8|13454.8|13462.6|13458.3|13454|13449.6|1511
1624514400000|2021-06-24 06:00:00|13458.1|13455.1|13451.6|13445.6|13462.5|13458.2|13446.5|13442.1|2312
1624518000000|2021-06-24 07:00:00|13451.8|13445.8|13450.7|13447.7|13455.9|13452|13442.9|13438.7|2625
1624521600000|2021-06-24 08:00:00|13450.6|13447.6|13448.1|13445.1|13452|13448.6|13442.8|13438.2|2005
1624525200000|2021-06-24 09:00:00|13448|13445|13438.9|13432.9|13451.2|13446.9|13435.5|13431.6|2045
1624528800000|2021-06-24 10:00:00|13439.5|13433.5|13431.3|13428.3|13439.5|13434.6|13428.2|13423.2|1938
1624532400000|2021-06-24 11:00:00|13433.2|13427.2|13438.5|13435.5|13441.6|13438.5|13431.3|13426.9|2525
1624536000000|2021-06-24 12:00:00|13438.6|13435.6|13427.1|13421.1|13440.9|13436.6|13424|13419.9|2583
1624539600000|2021-06-24 13:00:00|13427.2|13421.2|13427.6|13424.6|13432.6|13428.2|13424.7|13420.9|2816
1624543200000|2021-06-24 14:00:00|13427.5|13424.5|13439.1|13436.1|13443.9|13439.1|13425.7|13421.4|2943
1624546800000|2021-06-24 15:00:00|13439.2|13436.2|13440|13437|13441|13437.3|13432.6|13428.5|2464
1624550400000|2021-06-24 16:00:00|13439.9|13436.9|13435.3|13432.3|13441.7|13437.2|13432.4|13428.3|1619
1624554000000|2021-06-24 17:00:00|13435.4|13432.4|13435.5|13429.5|13437.9|13433.4|13431|13426.5|1583
1624557600000|2021-06-24 18:00:00|13435.4|13429.4|13430.1|13424.1|13435.4|13430.4|13424.9|13418.9|2043
1624561200000|2021-06-24 19:00:00|13430|13424|13428.6|13422.6|13431.4|13426.5|13426.4|13421.8|1452
1624564800000|2021-06-24 20:00:00|13428.9|13422.9|13437.3|13422.3|13438.6|13426.5|13425.7|13419.7|1372
1624568400000|2021-06-24 21:00:00|13437.1|13422.1|13438.5|13423.5|13439.5|13425|13436.4|13421.5|1261
1624572000000|2021-06-24 22:00:00|13437.7|13422.7|13431.7|13424|13438.7|13430.4|13430.2|13422.6|1732
1624575600000|2021-06-24 23:00:00|13431.1|13424.4|13433.5|13427.5|13434|13429|13427.7|13422.5|1290
1624579200000|2021-06-25 00:00:00|13433.4|13427.4|13428.3|13425.3|13440.3|13434.3|13426.8|13422.7|2157
1624582800000|2021-06-25 01:00:00|13428.2|13425.2|13422.9|13419.9|13428.5|13425.2|13416.9|13413|2466
1624586400000|2021-06-25 02:00:00|13424.3|13418.3|13431.1|13425.1|13431.3|13426.6|13419.8|13415.6|2190
1624590000000|2021-06-25 03:00:00|13431|13425|13424.1|13421.1|13431.5|13427|13423.9|13419.7|1428
1624593600000|2021-06-25 04:00:00|13424.2|13421.2|13427.9|13421.9|13428.8|13424.6|13422.1|13417.6|1358
1624597200000|2021-06-25 05:00:00|13428|13422|13420.2|13417.2|13430.3|13425.8|13419.7|13415.5|1586
1624600800000|2021-06-25 06:00:00|13420.3|13417.3|13416.6|13413.6|13425.2|13421.4|13414.1|13410.4|2176
1624604400000|2021-06-25 07:00:00|13416.7|13413.7|13404.4|13398.4|13417.3|13413.9|13398.6|13395.1|2581
1624608000000|2021-06-25 08:00:00|13404.5|13398.5|13418.2|13415.2|13424|13417.5|13403.1|13398.4|2450
1624611600000|2021-06-25 09:00:00|13418.1|13415.1|13421.6|13415.6|13424|13419.3|13415.3|13411.3|2208
1624615200000|2021-06-25 10:00:00|13421.7|13415.7|13420.8|13417.8|13427.5|13422.9|13418.6|13414.2|1884
1624618800000|2021-06-25 11:00:00|13420.7|13417.7|13425.2|13419.2|13428.2|13424.3|13420.7|13416.8|1742
1624622400000|2021-06-25 12:00:00|13425|13419|13412.9|13406.9|13425.2|13419.2|13409.1|13403.1|2629
1624626000000|2021-06-25 13:00:00|13412.8|13406.8|13406.7|13400.7|13412.8|13406.8|13405.1|13400.4|2661
1624629600000|2021-06-25 14:00:00|13406.6|13400.6|13422.2|13416.2|13422.9|13418.3|13405.8|13400.6|2937
1624633200000|2021-06-25 15:00:00|13422|13416|13426.1|13420.1|13430.4|13425.6|13420.2|13415.4|2540
1624636800000|2021-06-25 16:00:00|13426|13420|13426.7|13420.7|13428.4|13423.9|13423|13418.3|1765
1624640400000|2021-06-25 17:00:00|13425|13422|13428.8|13422.8|13429.9|13425.4|13423.7|13419|1530
1624644000000|2021-06-25 18:00:00|13428.9|13422.9|13428|13422|13433.4|13428.8|13426.1|13420.3|1537
1624647600000|2021-06-25 19:00:00|13427.9|13421.9|13420.7|13414.7|13428.5|13422.5|13418.6|13412.6|1707
1624651200000|2021-06-25 20:00:00|13420.8|13414.8|13432.7|13417.7|13436.5|13425.3|13417.8|13412|2324
1624824000000|2021-06-27 20:00:00|13433.4|13412.4|13428.6|13407.6|13433.4|13412.4|13428.5|13407.5|96
1624827600000|2021-06-27 21:00:00|13428.5|13407.5|13431.8|13413.8|13438.6|13417.6|13427.1|13406.1|696
1624831200000|2021-06-27 22:00:00|13431.6|13413.7|13428|13421.8|13434.3|13425|13423.7|13406.6|1766
1624834800000|2021-06-27 23:00:00|13428.6|13422|13427.9|13421.9|13430.9|13425.9|13426.8|13420.8|1072
1624838400000|2021-06-28 00:00:00|13428|13422|13427.5|13424.5|13434.6|13430.2|13426.2|13421.7|1963
1624842000000|2021-06-28 01:00:00|13427.6|13424.6|13435.6|13429.6|13437.8|13433.7|13423.3|13418.3|2921
1624845600000|2021-06-28 02:00:00|13436.2|13430.2|13436.9|13433.9|13444.5|13440.2|13434.9|13430.2|2099
1624849200000|2021-06-28 03:00:00|13437|13434|13442|13439|13444.6|13440.2|13436.3|13431.7|1736
1624852800000|2021-06-28 04:00:00|13442.1|13439.1|13441.8|13438.8|13445.3|13441|13439.9|13435.6|1362
1624856400000|2021-06-28 05:00:00|13441.9|13438.9|13440.7|13434.7|13443.1|13438.9|13438|13433.9|1378
1624860000000|2021-06-28 06:00:00|13439.2|13436.2|13433.3|13430.3|13445.2|13440.2|13432|13428.1|1996
1624863600000|2021-06-28 07:00:00|13433.2|13430.2|13429.3|13426.3|13437|13431.6|13427.8|13423.3|2174
1624867200000|2021-06-28 08:00:00|13429.4|13426.4|13429.5|13423.5|13439.8|13435.3|13427.5|13423|2295
1624870800000|2021-06-28 09:00:00|13429.4|13423.4|13429.5|13426.5|13432.5|13427.9|13427.3|13422.4|1937
1624874400000|2021-06-28 10:00:00|13429.4|13426.4|13430.5|13424.5|13432.6|13428.3|13426|13421.7|1570
1624878000000|2021-06-28 11:00:00|13430.4|13424.4|13447.3|13444.3|13449.6|13445.1|13429.2|13423.9|2253
1624881600000|2021-06-28 12:00:00|13447.2|13444.2|13440.9|13437.9|13451.4|13447|13439.6|13434.4|2886
1624885200000|2021-06-28 13:00:00|13441|13438|13435.3|13432.3|13444.9|13440.5|13434.8|13430.6|2586
1624888800000|2021-06-28 14:00:00|13435.4|13432.4|13431.6|13425.6|13442|13437.8|13429.2|13424.5|3113
1624892400000|2021-06-28 15:00:00|13431.7|13425.7|13425.8|13419.8|13432.6|13427.7|13423|13418.2|2488
1624896000000|2021-06-28 16:00:00|13425.9|13419.9|13431.1|13425.1|13432.3|13427.8|13423.5|13418.9|1737
1624899600000|2021-06-28 17:00:00|13431.2|13425.2|13429.9|13426.9|13431.5|13427|13425.8|13421.1|1497
1624903200000|2021-06-28 18:00:00|13430|13427|13433.9|13427.9|13434.7|13429.8|13428.4|13423.8|1640
1624906800000|2021-06-28 19:00:00|13433.8|13427.8|13432.7|13426.7|13435.9|13431.3|13431.8|13426.1|1519
1624910400000|2021-06-28 20:00:00|13432.4|13426.4|13434.5|13428|13438.6|13432.6|13430.9|13424.9|1331
1624914000000|2021-06-28 21:00:00|13433.1|13427|13437.3|13425.4|13440|13430.5|13433.1|13419.8|1449
1624917600000|2021-06-28 22:00:00|13437.1|13426.7|13434.6|13428.6|13438|13430.1|13434.3|13423.1|1508
1624921200000|2021-06-28 23:00:00|13435|13429|13429.8|13423.8|13435.1|13429.1|13428.3|13423.7|954
1624924800000|2021-06-29 00:00:00|13429.9|13423.9|13434.8|13431.8|13438.5|13433.8|13427.5|13422.7|1907
1624928400000|2021-06-29 01:00:00|13434.7|13431.7|13438|13435|13440.1|13436.2|13431.2|13427.2|2142
1624932000000|2021-06-29 02:00:00|13437.9|13434.9|13434.9|13431.9|13442.8|13439.8|13434.4|13430|1620
1624935600000|2021-06-29 03:00:00|13436.5|13430.5|13436.1|13433.1|13440.1|13436|13433.6|13430.3|1385
1624939200000|2021-06-29 04:00:00|13436|13433|13439.9|13433.9|13440|13435.7|13434.9|13431.3|1156
1624942800000|2021-06-29 05:00:00|13439.8|13433.8|13428.2|13422.2|13440|13435.6|13425.1|13421|1515
1624946400000|2021-06-29 06:00:00|13428.3|13422.3|13430.5|13427.5|13436.6|13431.8|13426.6|13422.2|2210
1624950000000|2021-06-29 07:00:00|13430.6|13427.6|13441.9|13438.9|13441.9|13438.9|13430.2|13426.3|2459
1624953600000|2021-06-29 08:00:00|13441.8|13438.8|13446.9|13443.9|13452.3|13448.1|13435.1|13430.8|2457
1624957200000|2021-06-29 09:00:00|13446.8|13443.8|13444.3|13441.3|13449.6|13446.4|13438.7|13434.4|1904
1624960800000|2021-06-29 10:00:00|13444.2|13441.2|13445.2|13442.2|13448|13443.9|13439.1|13435.1|1439
1624964400000|2021-06-29 11:00:00|13443.6|13437.6|13452.2|13446.2|13452.7|13448.1|13441.8|13437.2|2222
1624968000000|2021-06-29 12:00:00|13452.1|13446.1|13461.6|13455.6|13464|13459.6|13446.5|13442|2936
1624971600000|2021-06-29 13:00:00|13461.7|13455.7|13454.9|13448.2|13464.9|13460.4|13450.8|13446.6|2977
1624975200000|2021-06-29 14:00:00|13455.1|13448.3|13453.6|13447.6|13464.4|13459.9|13450.9|13446.3|3404
1624978800000|2021-06-29 15:00:00|13453.5|13447.5|13454.4|13451.4|13455.6|13452.1|13447.6|13442.6|2539
1624982400000|2021-06-29 16:00:00|13454.5|13451.5|13453.1|13450.1|13458.7|13454.1|13451.5|13446.9|1784
1624986000000|2021-06-29 17:00:00|13453.3|13450.3|13457.9|13451.9|13458.6|13453.8|13453.3|13448.7|1153
1624989600000|2021-06-29 18:00:00|13456.3|13453.3|13454.6|13448.6|13458.6|13454.2|13451.4|13446.8|1422
1624993200000|2021-06-29 19:00:00|13454.7|13448.7|13455.4|13449.4|13459.8|13455.2|13451|13446.2|1600
1624996800000|2021-06-29 20:00:00|13456|13450|13456|13449.7|13457.7|13451.7|13449.5|13443.6|1504
1625000400000|2021-06-29 21:00:00|13457|13450.5|13459.1|13444.1|13461.4|13451.5|13455.7|13442.3|1425
1625004000000|2021-06-29 22:00:00|13457.6|13445.7|13455.4|13449.4|13460|13450.9|13454|13445.4|1421
1625007600000|2021-06-29 23:00:00|13455.6|13449.6|13454.3|13448.3|13456.3|13451.6|13451.5|13445.9|1318
1625011200000|2021-06-30 00:00:00|13454.2|13448.2|13455.6|13449.6|13457.7|13453.3|13447.5|13442.9|1945
1625014800000|2021-06-30 01:00:00|13455.5|13449.5|13453.2|13447.2|13457.5|13453.1|13448.4|13443.9|2086
1625018400000|2021-06-30 02:00:00|13453.1|13447.1|13449.7|13446.7|13453.5|13449.5|13444.8|13441.2|1487
1625022000000|2021-06-30 03:00:00|13449.8|13446.8|13445|13442|13457.1|13453.9|13444.9|13440.4|1924
1625025600000|2021-06-30 04:00:00|13445.1|13442.1|13449.6|13446.6|13451.6|13447.2|13441.8|13437.5|1321
1625029200000|2021-06-30 05:00:00|13449.5|13446.5|13449.4|13443.4|13450.7|13446.7|13441.8|13437.5|1596
1625032800000|2021-06-30 06:00:00|13447.8|13444.8|13439.9|13436.9|13452.1|13447|13439|13434.9|2147
1625036400000|2021-06-30 07:00:00|13440|13437|13443.2|13440.2|13450.8|13446.5|13440|13435.9|2418
1625040000000|2021-06-30 08:00:00|13443.1|13440.1|13450.4|13447.4|13453.7|13450.1|13441.9|13437.8|2746
1625043600000|2021-06-30 09:00:00|13450.3|13447.3|13438.9|13435.9|13452|13447.7|13437.8|13434.6|2281
1625047200000|2021-06-30 10:00:00|13438.8|13435.8|13446.2|13440.2|13449|13444.5|13437.8|13433.2|2541
1625050800000|2021-06-30 11:00:00|13446.3|13440.3|13439.3|13436.3|13449|13444.5|13438.7|13435.7|2114
1625054400000|2021-06-30 12:00:00|13439.5|13436.5|13444.7|13438.7|13452.2|13447.3|13437.9|13433.3|3144
1625058000000|2021-06-30 13:00:00|13444.8|13438.8|13444.9|13438.9|13451.8|13447.2|13442.2|13437.9|2986
1625061600000|2021-06-30 14:00:00|13444.6|13438.6|13445|13439|13451.7|13447|13440.2|13435.7|3051
1625065200000|2021-06-30 15:00:00|13445.1|13439.1|13457|13451|13457.6|13453.6|13442.6|13436.6|2539
1625068800000|2021-06-30 16:00:00|13456.9|13450.9|13456.9|13453.9|13458.1|13454.1|13450.5|13445.9|1594
1625072400000|2021-06-30 17:00:00|13457|13454|13453.1|13450.1|13458|13454|13450.7|13446.3|1668
1625076000000|2021-06-30 18:00:00|13453|13450|13459.5|13453.5|13459.9|13454.9|13453|13448.4|1369
1625079600000|2021-06-30 19:00:00|13459.4|13453.4|13450.5|13444.5|13460.1|13455.5|13447.8|13442.7|1716
1625083200000|2021-06-30 20:00:00|13450.6|13444.6|13461.3|13446.3|13462|13448.5|13448.3|13443.6|1386
1625086800000|2021-06-30 21:00:00|13461.4|13446.4|13462.4|13447.4|13466.5|13452.1|13451.7|13438|2088
1625090400000|2021-06-30 22:00:00|13462.6|13447.6|13453.5|13447.5|13465.6|13453.2|13446.4|13438.8|1670
1625094000000|2021-06-30 23:00:00|13453.6|13447.6|13454.9|13448.9|13455.3|13450.5|13451|13446.3|872
1625097600000|2021-07-01 00:00:00|13455.1|13449.1|13462.3|13456.3|13462.5|13458|13449.3|13444.4|1743
1625101200000|2021-07-01 01:00:00|13462.4|13456.4|13460.4|13457.4|13465.6|13461.2|13454.4|13449.8|1935
1625104800000|2021-07-01 02:00:00|13460.3|13457.3|13463.2|13460.2|13467.5|13463.2|13459.6|13455.2|1465
1625108400000|2021-07-01 03:00:00|13463.1|13460.1|13458.1|13455.1|13468.2|13464.2|13457.4|13453|1596
1625112000000|2021-07-01 04:00:00|13458.2|13455.2|13458.2|13455.2|13461.5|13457.5|13456.8|13452.5|1158
1625115600000|2021-07-01 05:00:00|13458.3|13455.3|13460.7|13457.7|13467|13462.9|13458.1|13453.6|1413
1625119200000|2021-07-01 06:00:00|13460.8|13457.8|13457.3|13454.3|13466.4|13461.5|13456|13452|2122
1625122800000|2021-07-01 07:00:00|13457.4|13454.4|13457.2|13454.2|13462.9|13458.5|13451|13446.5|2530
1625126400000|2021-07-01 08:00:00|13457.3|13454.3|13464.8|13458.8|13465|13461.1|13456.4|13452.2|2392
1625130000000|2021-07-01 09:00:00|13464.7|13458.7|13467.1|13464.1|13472.5|13467.9|13463.2|13458.7|2119
1625133600000|2021-07-01 10:00:00|13467.2|13464.2|13465.8|13462.8|13477.1|13472.6|13465.3|13460.7|2076
1625137200000|2021-07-01 11:00:00|13467.2|13461.2|13459|13456|13467.9|13463.4|13458.4|13455|2172
1625140800000|2021-07-01 12:00:00|13458.9|13455.9|13456.7|13450.7|13463.6|13458.2|13454.4|13449.9|2498
1625144400000|2021-07-01 13:00:00|13456.6|13450.6|13460.3|13454.3|13464|13458.1|13450.7|13446.3|2694
1625148000000|2021-07-01 14:00:00|13460.4|13454.4|13476.6|13470.6|13479.4|13474.9|13457|13452.6|3229
1625151600000|2021-07-01 15:00:00|13476.5|13470.5|13484.2|13481.2|13489.4|13484.8|13475|13470.4|2594
1625155200000|2021-07-01 16:00:00|13484.1|13481.1|13485.3|13482.3|13489.7|13484.9|13482|13477.4|1869
1625158800000|2021-07-01 17:00:00|13485.2|13482.2|13490.4|13487.4|13493|13488.4|13482.1|13477.1|1310
1625162400000|2021-07-01 18:00:00|13490.5|13487.5|13496.3|13490.3|13496.5|13491|13489.2|13484|1141
1625166000000|2021-07-01 19:00:00|13496.4|13490.4|13494.9|13488.9|13496.9|13492.5|13489.8|13485|1217
1625169600000|2021-07-01 20:00:00|13495.3|13489.3|13490.8|13484.8|13495.7|13489.7|13490.1|13484.1|1137
1625173200000|2021-07-01 21:00:00|13490.7|13484.7|13493.4|13485.6|13498.1|13488.4|13489.3|13481.5|1340
1625176800000|2021-07-01 22:00:00|13493.8|13485.4|13493.2|13487.2|13495.7|13489.4|13488.7|13482.7|1656
1625180400000|2021-07-01 23:00:00|13493.1|13487.1|13498.7|13492.7|13499.1|13494.6|13493|13487|1052
1625184000000|2021-07-02 00:00:00|13498.6|13492.6|13502|13499|13502.1|13499.1|13493.5|13488.8|1680
1625187600000|2021-07-02 01:00:00|13502.1|13499.1|13501.4|13498.4|13507|13503|13497.6|13494.2|2019
1625191200000|2021-07-02 02:00:00|13501.6|13498.6|13497.6|13494.6|13506.4|13502|13494.8|13490.4|1778
1625194800000|2021-07-02 03:00:00|13497.7|13494.7|13500.8|13497.8|13503.2|13498.9|13496|13491.9|1412
1625198400000|2021-07-02 04:00:00|13500.9|13497.9|13498.6|13495.6|13502.5|13498.1|13495.2|13491|1164
1625202000000|2021-07-02 05:00:00|13498.3|13495.3|13504.5|13498.5|13504.9|13500.4|13495.7|13492.7|1498
1625205600000|2021-07-02 06:00:00|13503|13500|13513.1|13510.1|13515.7|13511.8|13500.4|13495.8|1838
1625209200000|2021-07-02 07:00:00|13513.2|13510.2|13520.3|13517.3|13524.3|13519.8|13512.8|13508.4|2334
1625212800000|2021-07-02 08:00:00|13521.3|13515.3|13515.5|13512.5|13521.7|13517.3|13504.5|13500.6|2559
1625216400000|2021-07-02 09:00:00|13515.6|13512.6|13516.8|13513.8|13518.3|13513.8|13506.4|13502.3|2159
1625220000000|2021-07-02 10:00:00|13516.7|13513.7|13512.4|13506.4|13519.1|13514.5|13507.8|13503.4|1711
1625223600000|2021-07-02 11:00:00|13512.5|13506.5|13510.2|13507.2|13513.2|13508.8|13505.1|13499.9|2164
1625227200000|2021-07-02 12:00:00|13510.3|13507.3|13487.4|13481.4|13526.1|13517.9|13482.2|13476.2|4165
1625230800000|2021-07-02 13:00:00|13487.2|13481.2|13487.9|13481.9|13498.8|13493.1|13478.6|13473.1|4470
1625234400000|2021-07-02 14:00:00|13488|13482|13488.7|13482.7|13497.2|13493|13483.2|13477.8|3789
1625238000000|2021-07-02 15:00:00|13488.8|13482.8|13486.8|13480.8|13489.6|13484.7|13482.9|13477.7|2765
1625241600000|2021-07-02 16:00:00|13486.9|13480.9|13482.7|13479.7|13489.5|13484.9|13482.7|13478.5|1650
1625245200000|2021-07-02 17:00:00|13482.6|13479.6|13466.4|13460.4|13485.9|13481.4|13464.6|13460.1|1888
1625248800000|2021-07-02 18:00:00|13466.3|13460.3|13469.6|13463.6|13469.8|13464.5|13459.9|13455.2|2002
1625252400000|2021-07-02 19:00:00|13469.7|13463.7|13469.1|13463.1|13473.1|13467.1|13467.1|13461.9|1544
1625256000000|2021-07-02 20:00:00|13469|13463|13474|13459|13480.8|13465.8|13464.8|13457.5|1824
1625428800000|2021-07-04 20:00:00|13485.2|13464.2|13485.2|13464.2|13499|13478|13483.9|13462.9|108
1625432400000|2021-07-04 21:00:00|13484.3|13463.3|13484.7|13466.6|13499|13478|13472|13451|926
1625436000000|2021-07-04 22:00:00|13485.4|13465.9|13481.3|13466.3|13492.6|13477.6|13474.8|13459.8|1413
1625439600000|2021-07-04 23:00:00|13481.4|13466.4|13477|13471|13485.7|13476.2|13471.8|13465.8|1495
1625443200000|2021-07-05 00:00:00|13476.9|13470.9|13477|13471|13482.8|13478.2|13471.4|13466.8|1979
1625446800000|2021-07-05 01:00:00|13477.1|13471.1|13463.8|13460.8|13481.3|13476.2|13462.9|13458.6|2537
1625450400000|2021-07-05 02:00:00|13463.9|13460.9|13467.9|13464.9|13472.7|13468.4|13463.1|13458.8|1933
1625454000000|2021-07-05 03:00:00|13467.8|13464.8|13469.2|13463.2|13472.7|13469.1|13463.3|13459|1493
1625457600000|2021-07-05 04:00:00|13469|13463|13466.9|13460.9|13472.1|13467.7|13464.5|13460.1|1180
1625461200000|2021-07-05 05:00:00|13467.1|13461.1|13469.8|13466.8|13472.2|13467.8|13462.9|13458.5|1432
1625464800000|2021-07-05 06:00:00|13471.6|13465.6|13458.9|13455.9|13474|13469.3|13458.6|13454.1|2275
1625468400000|2021-07-05 07:00:00|13459|13456|13461.4|13455.4|13468.3|13463.8|13458.6|13454.4|2243
1625472000000|2021-07-05 08:00:00|13461.5|13455.5|13456|13453|13463.1|13458.7|13452.2|13447.6|2001
1625475600000|2021-07-05 09:00:00|13455.8|13452.8|13451.1|13448.1|13459.3|13455.5|13449.3|13444.9|1717
1625479200000|2021-07-05 10:00:00|13451|13448|13447.3|13444.3|13455.3|13451|13446.4|13442|1810
1625482800000|2021-07-05 11:00:00|13447.5|13444.5|13452|13449|13455.4|13451.4|13446.3|13442.2|1788
1625486400000|2021-07-05 12:00:00|13452.1|13449.1|13451|13448|13456.9|13452.4|13450.2|13446|1906
1625490000000|2021-07-05 13:00:00|13450.9|13447.9|13453.9|13447.9|13456.8|13452.2|13450.9|13446.4|1702
1625493600000|2021-07-05 14:00:00|13453.8|13447.8|13455|13449|13459.8|13455.3|13452.6|13447.4|1679
1625497200000|2021-07-05 15:00:00|13454.9|13448.9|13454.3|13448.3|13455.6|13451.1|13451.6|13447.2|1277
1625500800000|2021-07-05 16:00:00|13454.4|13448.4|13452.3|13446.3|13454.5|13449.4|13449.6|13444.8|895
1625504400000|2021-07-05 17:00:00|13452.2|13446.2|13450|13447|13452.3|13447.9|13449.6|13445.1|1085
1625508000000|2021-07-05 18:00:00|13450.1|13447.1|13449.9|13446.9|13451.6|13447.2|13449.2|13444.7|879
1625511600000|2021-07-05 19:00:00|13449.7|13446.7|13452.6|13446.6|13452.9|13447.6|13449.6|13445|944
1625515200000|2021-07-05 20:00:00|13452.2|13446.2|13458.6|13446.8|13458.7|13451.4|13451.5|13445.5|1428
1625518800000|2021-07-05 21:00:00|13458.5|13446.6|13458.7|13443.7|13460.9|13446.6|13448.5|13439.7|1171
1625522400000|2021-07-05 22:00:00|13459.2|13444.2|13449.9|13443.9|13459.8|13449.8|13449.3|13442.1|1474
1625526000000|2021-07-05 23:00:00|13450.1|13444.1|13453.2|13447.2|13453.7|13447.7|13447.5|13442.8|916
1625529600000|2021-07-06 00:00:00|13453.1|13447.1|13456.8|13450.8|13458.1|13454|13448.8|13445.8|1648
1625533200000|2021-07-06 01:00:00|13457.1|13451.1|13449.9|13446.9|13461.9|13456.1|13449.8|13445.5|1518
1625536800000|2021-07-06 02:00:00|13449.8|13446.8|13448.6|13445.6|13457.4|13452.8|13445.2|13440.6|1700
1625540400000|2021-07-06 03:00:00|13448.5|13445.5|13443|13440|13454.7|13450.6|13442.5|13437.9|1548
1625544000000|2021-07-06 04:00:00|13442.9|13439.9|13442.5|13439.5|13452.6|13446.7|13441.5|13437.1|1804
1625547600000|2021-07-06 05:00:00|13442.4|13439.4|13431.4|13425.4|13443.3|13439.6|13430.1|13425.3|1924
1625551200000|2021-07-06 06:00:00|13431.2|13425.2|13434.7|13428.7|13437.1|13431.7|13426.7|13422|2548
1625554800000|2021-07-06 07:00:00|13433.3|13430.3|13433.4|13427.4|13441.3|13436.9|13430|13425.5|2468
1625558400000|2021-07-06 08:00:00|13432.2|13429.2|13445.2|13439.2|13447.6|13443.4|13430.9|13426.5|2538
1625562000000|2021-07-06 09:00:00|13445.1|13439.1|13451.1|13448.1|13457.9|13453.4|13443.6|13439|2514
1625565600000|2021-07-06 10:00:00|13451.2|13448.2|13451.5|13448.5|13453.8|13449.2|13445.9|13441.6|2143
1625569200000|2021-07-06 11:00:00|13451.4|13448.4|13451.8|13445.8|13453.4|13449.1|13445.3|13441|2004
1625572800000|2021-07-06 12:00:00|13451.7|13445.7|13451.9|13445.9|13453.9|13449.4|13441.4|13436.7|2825
1625576400000|2021-07-06 13:00:00|13451.8|13445.8|13455.9|13449.9|13461.5|13456.8|13449.1|13444.4|4188
1625580000000|2021-07-06 14:00:00|13455.8|13449.8|13472.6|13466.6|13475.2|13469.2|13450.5|13445.8|4988
1625583600000|2021-07-06 15:00:00|13472.7|13466.7|13481.3|13475.3|13485.6|13480.2|13471.4|13465.4|3781
1625587200000|2021-07-06 16:00:00|13481.4|13475.4|13485.3|13479.3|13490.6|13485.5|13480.4|13475.2|2757
1625590800000|2021-07-06 17:00:00|13485.2|13479.2|13477.9|13471.9|13485.2|13480.3|13476.4|13471.7|1879
1625594400000|2021-07-06 18:00:00|13478|13472|13479.1|13473.1|13479.3|13473.8|13473.7|13468.1|1735
1625598000000|2021-07-06 19:00:00|13479|13473|13478.5|13472.5|13479.9|13475.4|13472.8|13468|1866
1625601600000|2021-07-06 20:00:00|13478.6|13472.6|13482.9|13467.9|13482.9|13475.8|13475.7|13463.2|1635
1625605200000|2021-07-06 21:00:00|13483.2|13468.2|13483.2|13468.2|13485.3|13470.3|13480.2|13465.2|1407
1625608800000|2021-07-06 22:00:00|13483.3|13468.3|13479.4|13473.4|13484.3|13474|13477.1|13467.5|1408
1625612400000|2021-07-06 23:00:00|13479.2|13473.2|13471.7|13465.7|13482.2|13476.2|13468.9|13463.7|1578
1625616000000|2021-07-07 00:00:00|13471.6|13465.6|13478.6|13475.6|13484.9|13479.3|13470.1|13465.5|2725
1625619600000|2021-07-07 01:00:00|13478.5|13475.5|13475.3|13472.3|13485.7|13480.9|13473.1|13468.6|2739
1625623200000|2021-07-07 02:00:00|13475.4|13472.4|13472.7|13469.7|13478.9|13474.6|13471.5|13467|2080
1625626800000|2021-07-07 03:00:00|13472.6|13469.6|13476.9|13473.9|13479.5|13475.1|13472.2|13468.4|1624
1625630400000|2021-07-07 04:00:00|13477.5|13474.5|13478.1|13475.1|13480.3|13476.1|13474.7|13470.3|1626
1625634000000|2021-07-07 05:00:00|13478|13475|13475.6|13472.6|13483.8|13479.3|13472|13467.8|1632
1625637600000|2021-07-07 06:00:00|13475.7|13472.7|13474.9|13471.9|13485.5|13480.7|13473|13468.8|2308
1625641200000|2021-07-07 07:00:00|13474.8|13471.8|13476.6|13473.6|13487.7|13484.2|13472.9|13469.1|2979
1625644800000|2021-07-07 08:00:00|13476.7|13473.7|13479.4|13476.4|13486|13481.4|13472.4|13467.6|2719
1625648400000|2021-07-07 09:00:00|13479.3|13476.3|13474.4|13471.4|13485.5|13480.8|13474|13469.5|2122
1625652000000|2021-07-07 10:00:00|13474.3|13471.3|13471.6|13465.6|13480.5|13476|13469.5|13465|2181
1625655600000|2021-07-07 11:00:00|13470|13467|13467|13461|13474.3|13469.8|13464.6|13458.6|1937
1625659200000|2021-07-07 12:00:00|13467.1|13461.1|13477|13471|13477.2|13472.6|13457.1|13451.5|3919
1625662800000|2021-07-07 13:00:00|13477.1|13471.1|13483.7|13477.7|13486.6|13482|13472|13466.7|3592
1625666400000|2021-07-07 14:00:00|13482.2|13479.2|13491.2|13485.2|13502.1|13496.7|13480.2|13475.6|4653
1625670000000|2021-07-07 15:00:00|13491.3|13485.3|13487.6|13481.6|13496.3|13491.4|13485.1|13480.4|3545
1625673600000|2021-07-07 16:00:00|13487.5|13481.5|13489.7|13483.7|13492.2|13487.7|13485.1|13480.5|1993
1625677200000|2021-07-07 17:00:00|13489.8|13483.8|13490.7|13484.7|13491.1|13485.9|13486.5|13480.9|1807
1625680800000|2021-07-07 18:00:00|13490.6|13484.6|13489.5|13483.5|13497.3|13491.3|13477.9|13471.9|3952
1625684400000|2021-07-07 19:00:00|13489.6|13483.6|13493.7|13487.7|13494.7|13488.7|13485.9|13480.4|2303
1625688000000|2021-07-07 20:00:00|13493.6|13487.6|13493.8|13487.8|13499.4|13488.7|13492.2|13486|1386
1625691600000|2021-07-07 21:00:00|13494|13488|13492.5|13477.5|13498.8|13488.2|13490.9|13475.9|1493
1625695200000|2021-07-07 22:00:00|13492.7|13477.7|13490.8|13484.8|13497.7|13488|13489.3|13477.4|2685
1625698800000|2021-07-07 23:00:00|13490.9|13484.9|13494.4|13488.4|13494.7|13488.8|13489.5|13484.2|1252
1625702400000|2021-07-08 00:00:00|13494.3|13488.3|13506|13503|13509.7|13505.2|13486.9|13482.2|2188
1625706000000|2021-07-08 01:00:00|13506.1|13503.1|13518.4|13515.4|13521.9|13517.4|13506|13501.5|2947
1625709600000|2021-07-08 02:00:00|13520.2|13514.2|13517.5|13511.5|13525|13520.4|13512.4|13507.9|2625
1625713200000|2021-07-08 03:00:00|13517.4|13511.4|13525|13522|13527.4|13522.9|13513|13508.2|2360
1625716800000|2021-07-08 04:00:00|13525.1|13522.1|13521.1|13518.1|13526.8|13522.3|13520.1|13515.6|2378
1625720400000|2021-07-08 05:00:00|13521|13518|13516.8|13510.8|13526.2|13521.7|13512.2|13508.2|2691
1625724000000|2021-07-08 06:00:00|13516.7|13510.7|13525.9|13522.9|13530|13525.4|13515.1|13510.6|3272
1625727600000|2021-07-08 07:00:00|13526|13523|13514.2|13511.2|13535.1|13529.8|13514.2|13509.6|4332
1625731200000|2021-07-08 08:00:00|13515.5|13509.5|13523.4|13517.4|13529|13524.6|13514|13509.3|4171
1625734800000|2021-07-08 09:00:00|13521.8|13518.8|13517.8|13514.8|13524.1|13519.8|13514|13509.8|2957
1625738400000|2021-07-08 10:00:00|13517.7|13514.7|13524.6|13521.6|13539.3|13534.7|13517.7|13514.4|3280
1625742000000|2021-07-08 11:00:00|13526.1|13520.1|13533.7|13527.7|13533.9|13527.9|13525.1|13520|3028
1625745600000|2021-07-08 12:00:00|13533.8|13527.8|13530.6|13524.6|13536.1|13531.4|13523.6|13519.1|3722
1625749200000|2021-07-08 13:00:00|13530.5|13524.5|13522.7|13519.7|13533.3|13528.8|13515.3|13510.7|4298
1625752800000|2021-07-08 14:00:00|13524.2|13518.2|13534.3|13528.3|13534.8|13529.2|13516.9|13512.3|5938
1625756400000|2021-07-08 15:00:00|13534.2|13528.2|13529.9|13523.9|13536.4|13532|13525.4|13520.8|3747
1625760000000|2021-07-08 16:00:00|13530|13524|13525.3|13519.3|13530.1|13525.6|13523.2|13518.6|2303
1625763600000|2021-07-08 17:00:00|13525.2|13519.2|13528.4|13525.4|13531.5|13527|13523.2|13518.6|1858
1625767200000|2021-07-08 18:00:00|13529.8|13523.8|13536.2|13530.2|13537.2|13532.7|13528.3|13523.5|1514
1625770800000|2021-07-08 19:00:00|13536.1|13530.1|13530.3|13524.3|13538.6|13533.7|13528.8|13524.1|1879
1625774400000|2021-07-08 20:00:00|13530.4|13524.4|13532|13519.5|13534.1|13526.7|13526.9|13515.9|1564
1625778000000|2021-07-08 21:00:00|13532.9|13519|13532.9|13517.9|13535|13522.2|13527.3|13512.3|1450
1625781600000|2021-07-08 22:00:00|13532.5|13517.5|13532.5|13526.5|13533.5|13527.2|13523.4|13515.3|1686
1625785200000|2021-07-08 23:00:00|13532.6|13526.6|13527.1|13521.1|13533|13528.1|13523.8|13519.1|1743
1625788800000|2021-07-09 00:00:00|13527|13521|13533.7|13530.7|13538.2|13533.7|13519.1|13514.4|2854
1625792400000|2021-07-09 01:00:00|13533.9|13530.9|13547.1|13544.1|13552.8|13548.4|13531.7|13527|3309
1625796000000|2021-07-09 02:00:00|13547|13544|13545.8|13542.8|13552.1|13547.6|13543.5|13538.9|2614
1625799600000|2021-07-09 03:00:00|13545.9|13542.9|13537.7|13534.7|13548|13543.7|13536.9|13532.4|2524
1625803200000|2021-07-09 04:00:00|13537.6|13534.6|13547.4|13544.4|13549|13544.6|13537.6|13533.1|2621
1625806800000|2021-07-09 05:00:00|13547.3|13544.3|13545.6|13539.6|13548.1|13544.4|13538.7|13534.3|2665
1625810400000|2021-07-09 06:00:00|13544.1|13541.1|13554.5|13548.5|13554.6|13549.6|13541.5|13537|2943
1625814000000|2021-07-09 07:00:00|13554.8|13548.8|13539.8|13536.8|13558.1|13553.4|13537.8|13533.4|3256
1625817600000|2021-07-09 08:00:00|13539.7|13536.7|13548.5|13542.5|13548.5|13543.9|13534.9|13530.5|2846
1625821200000|2021-07-09 09:00:00|13548.4|13542.4|13536.9|13530.9|13552.1|13547.5|13535.7|13530.7|3292
1625824800000|2021-07-09 10:00:00|13537|13531|13527|13521|13537.3|13532.6|13519|13514.4|2454
1625828400000|2021-07-09 11:00:00|13526.6|13520.6|13525.4|13519.4|13526.6|13521.9|13521.4|13516.8|2297
1625832000000|2021-07-09 12:00:00|13525.5|13519.5|13515.5|13509.5|13525.5|13520.5|13514|13509.5|2536
1625835600000|2021-07-09 13:00:00|13515.6|13509.6|13518.4|13512.4|13521.1|13516.6|13512.9|13508.3|2898
1625839200000|2021-07-09 14:00:00|13518.2|13512.2|13519.8|13513.8|13523.3|13518.5|13515.4|13510.8|2788
1625842800000|2021-07-09 15:00:00|13519.9|13513.9|13525|13519|13526.2|13521.7|13515.9|13511.5|2705
1625846400000|2021-07-09 16:00:00|13525.1|13519.1|13523.5|13517.5|13525.2|13520.7|13521.6|13517|1505
1625850000000|2021-07-09 17:00:00|13523.6|13517.6|13517.1|13511.1|13524.3|13519.8|13515.9|13511|1360
1625853600000|2021-07-09 18:00:00|13516.8|13510.8|13513.4|13510.4|13520|13515.4|13513.1|13508.6|1343
1625857200000|2021-07-09 19:00:00|13514.9|13508.9|13509.6|13503.6|13517.4|13512.3|13508.6|13502.6|1366
1625860800000|2021-07-09 20:00:00|13509.5|13503.5|13516.9|13502.7|13519.6|13513.4|13508.9|13501.7|1477
1626033600000|2021-07-11 20:00:00|13520.5|13500.5|13519.5|13501.8|13521.4|13502|13517.2|13499.5|201
1626037200000|2021-07-11 21:00:00|13521.2|13500.2|13517.8|13503.2|13521.2|13503.3|13512.4|13495.2|845
1626040800000|2021-07-11 22:00:00|13518.3|13502.3|13513.7|13507.7|13518.3|13508.8|13510|13498.3|1701
1626044400000|2021-07-11 23:00:00|13514.1|13508.1|13512.1|13506.1|13519.8|13513.8|13510.8|13504.8|1982
1626048000000|2021-07-12 00:00:00|13512.4|13506.4|13513.9|13510.9|13519|13514.4|13509.3|13504.8|2783
1626051600000|2021-07-12 01:00:00|13514|13511|13514.3|13511.3|13516.6|13512.1|13502.8|13498.3|3337
1626055200000|2021-07-12 02:00:00|13514.2|13511.2|13510|13507|13515.5|13511.2|13504.6|13500.2|2828
1626058800000|2021-07-12 03:00:00|13510.1|13507.1|13518.4|13515.4|13520.4|13515.7|13509.9|13505.4|2212
1626062400000|2021-07-12 04:00:00|13518.5|13515.5|13516.5|13510.5|13521.6|13517.1|13513.3|13508.7|1904
1626066000000|2021-07-12 05:00:00|13516.6|13510.6|13515|13512|13520.3|13515.8|13512|13507.3|2197
1626069600000|2021-07-12 06:00:00|13514.9|13511.9|13520.7|13517.7|13525.4|13520.9|13513.2|13508.6|2283
1626073200000|2021-07-12 07:00:00|13520.8|13517.8|13512.1|13509.1|13525.5|13520.6|13506.1|13501.8|3250
1626076800000|2021-07-12 08:00:00|13512|13509|13512.6|13509.6|13515.5|13511.1|13502.1|13497.6|2643
1626080400000|2021-07-12 09:00:00|13512.5|13509.5|13517.4|13514.4|13522.1|13517.9|13507.5|13502.5|2728
1626084000000|2021-07-12 10:00:00|13518.9|13512.9|13530|13527|13532.2|13527.5|13514.6|13510.2|2886
1626087600000|2021-07-12 11:00:00|13531.6|13525.6|13530.6|13527.6|13531.7|13527.9|13525.9|13521.3|2363
1626091200000|2021-07-12 12:00:00|13530.4|13527.4|13524.2|13521.2|13531.9|13527.5|13520.9|13516.4|2735
1626094800000|2021-07-12 13:00:00|13524.1|13521.1|13519.7|13513.7|13528.4|13524|13517.9|13513.4|3173
1626098400000|2021-07-12 14:00:00|13518.3|13515.3|13512.9|13506.9|13523.1|13518.7|13510.2|13505.9|3552
1626102000000|2021-07-12 15:00:00|13513|13507|13519.8|13516.8|13524.6|13520|13511.3|13507|2227
1626105600000|2021-07-12 16:00:00|13519.9|13516.9|13522.3|13516.3|13525.6|13521.1|13519.7|13515.2|1973
1626109200000|2021-07-12 17:00:00|13522|13516|13522.2|13519.2|13525.9|13521.3|13518.8|13514.3|2376
1626112800000|2021-07-12 18:00:00|13522.1|13519.1|13523|13520|13527.3|13522.7|13521|13516.6|1819
1626116400000|2021-07-12 19:00:00|13522.9|13519.9|13521.1|13515.1|13524.5|13519.9|13518.4|13513.8|1699
1626120000000|2021-07-12 20:00:00|13522|13516|13526.3|13511.3|13526.6|13519.4|13519.4|13511.3|1432
1626123600000|2021-07-12 21:00:00|13526.4|13511.4|13526.3|13511.3|13528.5|13513.5|13525|13510|1066
1626127200000|2021-07-12 22:00:00|13526.7|13511.7|13519.8|13513.8|13528.5|13516.6|13519.7|13511.3|1288
1626130800000|2021-07-12 23:00:00|13519.9|13513.9|13521.5|13515.5|13522|13516.2|13517.6|13511.9|1430
1626134400000|2021-07-13 00:00:00|13521.6|13515.6|13515.6|13512.6|13521.6|13516.4|13514.8|13509.9|1720
1626138000000|2021-07-13 01:00:00|13515.2|13512.2|13509.6|13506.6|13518.8|13515.2|13508.8|13504.8|2204
1626141600000|2021-07-13 02:00:00|13509.5|13506.5|13502.8|13496.8|13517.6|13513.2|13501.3|13496.7|2461
1626145200000|2021-07-13 03:00:00|13502.9|13496.9|13506|13503|13509.4|13505.6|13497.4|13492.8|2058
1626148800000|2021-07-13 04:00:00|13506.1|13503.1|13513.5|13507.5|13514.7|13509.7|13505|13500.6|1932
1626152400000|2021-07-13 05:00:00|13513.4|13507.4|13524.2|13518.2|13525.1|13520.3|13511.4|13506.7|2454
1626156000000|2021-07-13 06:00:00|13522.4|13519.4|13516.9|13513.9|13524.3|13519.4|13511.7|13507.6|2415
1626159600000|2021-07-13 07:00:00|13517|13514|13516.1|13513.1|13519.3|13514.8|13507.8|13504|2378
1626163200000|2021-07-13 08:00:00|13516.2|13513.2|13520.8|13517.8|13524.5|13520|13516.2|13511.9|2277
1626166800000|2021-07-13 09:00:00|13520.7|13517.7|13522.7|13519.7|13528|13523.5|13520.6|13516.5|2007
1626170400000|2021-07-13 10:00:00|13522.6|13519.6|13519.3|13516.3|13524.5|13520.6|13517.2|13513.3|1766
1626174000000|2021-07-13 11:00:00|13519.2|13516.2|13522.1|13519.1|13527.8|13524.4|13519.2|13516|1976
1626177600000|2021-07-13 12:00:00|13522.2|13519.2|13559.5|13553.5|13562.7|13556.7|13517.9|13513.5|4495
1626181200000|2021-07-13 13:00:00|13559.4|13553.4|13543.6|13537.6|13562.1|13557.4|13535.4|13529.4|4806
1626184800000|2021-07-13 14:00:00|13543.7|13537.7|13541|13535|13549.6|13543.6|13531.6|13526.7|3592
1626188400000|2021-07-13 15:00:00|13541.1|13535.1|13541.7|13535.7|13546.6|13541.7|13537.6|13531.8|2244
1626192000000|2021-07-13 16:00:00|13541.6|13535.6|13545.9|13539.9|13547|13542.5|13537.7|13533|1998
1626195600000|2021-07-13 17:00:00|13545.8|13539.8|13557.4|13551.4|13558.1|13552.9|13544.3|13539.7|1943
1626199200000|2021-07-13 18:00:00|13555.8|13552.8|13557.1|13551.1|13560.2|13554.2|13551.5|13546.4|1843
1626202800000|2021-07-13 19:00:00|13557.2|13551.2|13564.2|13558.2|13565.7|13559.7|13557|13551|1682
1626206400000|2021-07-13 20:00:00|13564|13558|13562.2|13556.2|13564.6|13558.6|13557.8|13552.5|1430
1626210000000|2021-07-13 21:00:00|13562.1|13556.1|13560|13545|13568.1|13557.3|13558.1|13543.1|1598
1626213600000|2021-07-13 22:00:00|13560.3|13545.3|13561.9|13555.9|13563.2|13555.9|13555.7|13544.1|1282
1626217200000|2021-07-13 23:00:00|13562|13556|13563.7|13557.7|13565.7|13559.9|13555|13549|2047
1626220800000|2021-07-14 00:00:00|13563.8|13557.8|13559.7|13556.7|13568.9|13564.3|13559.4|13554.8|2535
1626224400000|2021-07-14 01:00:00|13559.8|13556.8|13563.3|13557.3|13565.8|13561.5|13556.7|13552.2|2857
1626228000000|2021-07-14 02:00:00|13563.4|13557.4|13551.2|13548.2|13563.5|13559.1|13549.9|13545.4|2773
1626231600000|2021-07-14 03:00:00|13551.4|13548.4|13555.2|13549.2|13557.8|13553.3|13550.3|13545.8|1858
1626235200000|2021-07-14 04:00:00|13555.3|13549.3|13560.5|13557.5|13563.2|13559.1|13553.9|13549.3|1526
1626238800000|2021-07-14 05:00:00|13560.6|13557.6|13551.9|13548.9|13562.4|13557.9|13551.5|13547|1917
1626242400000|2021-07-14 06:00:00|13553.6|13547.6|13547.7|13544.7|13556.6|13552.1|13543.2|13538.8|2834
1626246000000|2021-07-14 07:00:00|13547.6|13544.6|13556.9|13553.9|13559.6|13554.9|13545.9|13541.4|3195
1626249600000|2021-07-14 08:00:00|13558.4|13552.4|13560.4|13554.4|13562.3|13558|13548.9|13544.5|3133
1626253200000|2021-07-14 09:00:00|13560.5|13554.5|13562.8|13559.8|13582.1|13576.1|13557.8|13553.3|3315
1626256800000|2021-07-14 10:00:00|13562.9|13559.9|13560.2|13554.2|13563.5|13559.9|13553.5|13548.4|2716
1626260400000|2021-07-14 11:00:00|13560.1|13554.1|13549|13543|13560.2|13555.7|13547|13542.4|2827
1626264000000|2021-07-14 12:00:00|13548.9|13542.9|13530.6|13524.6|13549.1|13544.6|13527.1|13521.9|4633
1626267600000|2021-07-14 13:00:00|13530.7|13524.7|13534.5|13528.5|13539.2|13534.8|13526.9|13522.3|4095
1626271200000|2021-07-14 14:00:00|13534.6|13528.6|13544.1|13538.1|13546.2|13541.8|13529.9|13523.9|4037
1626274800000|2021-07-14 15:00:00|13542.7|13539.7|13548.2|13542.2|13549.6|13544.9|13539|13534.4|2719
1626278400000|2021-07-14 16:00:00|13546.8|13543.8|13538.4|13535.4|13548.5|13543.9|13537.6|13532.9|2584
1626282000000|2021-07-14 17:00:00|13538.3|13535.3|13540.5|13534.5|13541.8|13537.3|13534.2|13529.7|2051
1626285600000|2021-07-14 18:00:00|13540.6|13534.6|13533.3|13530.3|13541.4|13535.4|13528.4|13523.7|2160
1626289200000|2021-07-14 19:00:00|13533.2|13530.2|13531.9|13525.9|13534.8|13530.2|13529|13524.4|1812
1626292800000|2021-07-14 20:00:00|13532|13526|13536.6|13523.5|13543.5|13529.8|13528.5|13522.5|1638
1626296400000|2021-07-14 21:00:00|13537.2|13523|13540.9|13525.9|13543.4|13528.4|13534.5|13521.8|1347
1626300000000|2021-07-14 22:00:00|13541|13526|13536|13530|13541.8|13530.5|13534.2|13524.4|1310
1626303600000|2021-07-14 23:00:00|13535.9|13529.9|13539.8|13533.8|13540.6|13534.6|13532|13526|1338
1626307200000|2021-07-15 00:00:00|13539.9|13533.9|13541.7|13535.7|13545.3|13540.9|13536.3|13531.4|2779
1626310800000|2021-07-15 01:00:00|13541.6|13535.6|13549.1|13543.1|13550.5|13545.4|13539.7|13535.3|2721
1626314400000|2021-07-15 02:00:00|13549.2|13543.2|13549.7|13546.7|13554.7|13549.9|13546.4|13541.9|2507
1626318000000|2021-07-15 03:00:00|13549.8|13546.8|13538.7|13532.7|13551.2|13546.9|13537|13532.7|1635
1626321600000|2021-07-15 04:00:00|13538.8|13532.8|13536.9|13530.9|13539.6|13535|13533|13528.2|1729
1626325200000|2021-07-15 05:00:00|13535.5|13532.5|13531.1|13525.1|13536.7|13532.5|13527.6|13523.1|2388
1626328800000|2021-07-15 06:00:00|13531.3|13525.3|13529.9|13526.9|13531.6|13527.1|13518.1|13513.6|2941
1626332400000|2021-07-15 07:00:00|13529.8|13526.8|13532.4|13529.4|13540.8|13536.3|13526.2|13521.7|3174
1626336000000|2021-07-15 08:00:00|13533.9|13527.9|13527|13524|13535.4|13531.1|13521.9|13517.4|2846
1626339600000|2021-07-15 09:00:00|13527.1|13524.1|13535.3|13529.3|13537|13532.3|13524|13519.8|2446
1626343200000|2021-07-15 10:00:00|13535.2|13529.2|13540.9|13534.9|13541.1|13536.4|13532.4|13527.6|2526
1626346800000|2021-07-15 11:00:00|13540.8|13534.8|13542.7|13539.7|13546.9|13542.1|13535.1|13530.4|2893
1626350400000|2021-07-15 12:00:00|13542.8|13539.8|13549.5|13546.5|13551.7|13547.2|13541.8|13535.8|3177
1626354000000|2021-07-15 13:00:00|13549.4|13546.4|13542.9|13539.9|13552.4|13548|13540|13535.5|2759
1626357600000|2021-07-15 14:00:00|13544.2|13538.2|13543.2|13537.2|13547.2|13542.6|13537.9|13533.3|3243
1626361200000|2021-07-15 15:00:00|13543|13537|13550.2|13544.2|13550.3|13544.9|13539.8|13535.3|2118
1626364800000|2021-07-15 16:00:00|13550.3|13544.3|13555.3|13549.3|13556.5|13551.6|13548.4|13543.7|2356
1626368400000|2021-07-15 17:00:00|13555.2|13549.2|13552.2|13549.2|13559.8|13555.1|13549.7|13544.7|2370
1626372000000|2021-07-15 18:00:00|13552.3|13549.3|13549.7|13546.7|13555.5|13550.5|13549.1|13544.5|2057
1626375600000|2021-07-15 19:00:00|13549.5|13546.5|13545.7|13539.7|13551.8|13547|13544.2|13539.6|1785
1626379200000|2021-07-15 20:00:00|13545.8|13539.8|13548.4|13534.9|13550.3|13543.2|13542.9|13533.3|1482
1626382800000|2021-07-15 21:00:00|13548.3|13534.7|13554.1|13539.1|13557.4|13542.4|13546.9|13531.9|1152
1626386400000|2021-07-15 22:00:00|13553.4|13538.4|13544|13538|13553.4|13544.2|13538.3|13532.3|1615
1626390000000|2021-07-15 23:00:00|13543.8|13537.8|13549.1|13543.1|13549.2|13543.2|13542.6|13536.6|1317
1626393600000|2021-07-16 00:00:00|13549|13543|13551.7|13545.7|13553.4|13548.5|13544.2|13539|2180
1626397200000|2021-07-16 01:00:00|13552|13546|13569.1|13566.1|13572.3|13567.7|13551.2|13546|3000
1626400800000|2021-07-16 02:00:00|13569.2|13566.2|13557.5|13551.5|13570.8|13566.2|13553.8|13549.3|2145
1626404400000|2021-07-16 03:00:00|13555.9|13552.9|13548.4|13542.4|13557.6|13553.1|13547|13542.4|2257
1626408000000|2021-07-16 04:00:00|13548.5|13542.5|13545.8|13542.8|13551|13546.4|13544.4|13540|1934
1626411600000|2021-07-16 05:00:00|13545.7|13542.7|13550|13544|13554.2|13549.8|13544.5|13540|2203
1626415200000|2021-07-16 06:00:00|13550.2|13544.2|13546|13543|13554.5|13549.8|13545.2|13540.7|2388
1626418800000|2021-07-16 07:00:00|13545.9|13542.9|13555.4|13549.4|13557.3|13552.7|13542.5|13538.5|2826
1626422400000|2021-07-16 08:00:00|13555.5|13549.5|13538.1|13532.1|13558.7|13554|13536.8|13532.1|3130
1626426000000|2021-07-16 09:00:00|13536.7|13533.7|13540.8|13534.8|13545.5|13540.9|13532.7|13528.1|3289
1626429600000|2021-07-16 10:00:00|13540.9|13534.9|13551.9|13545.9|13554.3|13549.5|13539.1|13534.4|2550
1626433200000|2021-07-16 11:00:00|13552|13546|13561.1|13555.1|13561.5|13557.1|13549.7|13545.2|2326
1626436800000|2021-07-16 12:00:00|13561|13555|13557.9|13554.9|13562.7|13557.9|13552.7|13548|2817
1626440400000|2021-07-16 13:00:00|13558|13555|13561.9|13555.9|13567.2|13562.6|13551.7|13547.2|2960
1626444000000|2021-07-16 14:00:00|13562.1|13556.1|13565.2|13559.2|13574.5|13569.1|13559.5|13554.7|3831
1626447600000|2021-07-16 15:00:00|13565.3|13559.3|13564.7|13558.7|13570.3|13564.7|13561.9|13557.4|2219
1626451200000|2021-07-16 16:00:00|13564.6|13558.6|13560.4|13554.4|13565.1|13560.4|13556.9|13552.4|2203
1626454800000|2021-07-16 17:00:00|13560.2|13554.2|13564.5|13558.5|13565.2|13560.2|13554.4|13549.7|2065
1626458400000|2021-07-16 18:00:00|13564.6|13558.6|13568.3|13562.3|13571.1|13566.5|13561.5|13556.5|2349
1626462000000|2021-07-16 19:00:00|13568.2|13562.2|13573.1|13567.1|13576.4|13570.6|13568.1|13562.1|1629
1626465600000|2021-07-16 20:00:00|13573.3|13567.3|13579.5|13564.5|13579.5|13571.8|13566.6|13551.6|1782
1626638400000|2021-07-18 20:00:00|13575.5|13555.6|13575.5|13555.6|13584.3|13563.3|13575.1|13554.1|70
1626642000000|2021-07-18 21:00:00|13577|13556|13575.1|13554.1|13586.1|13565.1|13573.7|13552.7|640
1626645600000|2021-07-18 22:00:00|13575.3|13554.3|13571.4|13556.4|13576.2|13560.9|13570.2|13554|1205
1626649200000|2021-07-18 23:00:00|13570.9|13556.9|13570.7|13564.7|13573.2|13567.2|13568.4|13556.2|1539
1626652800000|2021-07-19 00:00:00|13570.9|13564.9|13588|13582|13592.5|13587.3|13570.6|13564.7|2741
1626656400000|2021-07-19 01:00:00|13588.1|13582.1|13586.8|13583.8|13591.9|13587.5|13579.6|13575.1|2460
1626660000000|2021-07-19 02:00:00|13586.7|13583.7|13584.3|13578.3|13589.1|13584.6|13581.4|13576.9|2002
1626663600000|2021-07-19 03:00:00|13584.2|13578.2|13579.8|13576.8|13584.7|13579.9|13579.6|13575|1420
1626667200000|2021-07-19 04:00:00|13579.7|13576.7|13585.3|13582.3|13587.7|13583|13576.8|13572.2|1724
1626670800000|2021-07-19 05:00:00|13586.8|13580.8|13589.8|13583.8|13590.2|13585.5|13582.9|13578.5|1917
1626674400000|2021-07-19 06:00:00|13589.4|13583.4|13591.7|13588.7|13593.2|13588.9|13585.2|13580.7|2546
1626678000000|2021-07-19 07:00:00|13591.6|13588.6|13599.2|13596.2|13604.2|13599.9|13590.8|13587.8|3378
1626681600000|2021-07-19 08:00:00|13599.5|13596.5|13608.8|13602.8|13621.4|13616.8|13594.1|13590.1|3116
1626685200000|2021-07-19 09:00:00|13607.3|13604.3|13611.8|13608.8|13621.3|13617.1|13606.9|13603.6|2823
1626688800000|2021-07-19 10:00:00|13611.7|13608.7|13622.2|13619.2|13626|13621.6|13609.4|13605.1|3559
1626692400000|2021-07-19 11:00:00|13622.3|13619.3|13632.1|13629.1|13634.6|13630.2|13619.9|13615.3|2796
1626696000000|2021-07-19 12:00:00|13631.7|13628.7|13635.3|13629.3|13644.1|13639.6|13630.4|13624.4|2736
1626699600000|2021-07-19 13:00:00|13635.4|13629.4|13619.3|13613.3|13638.5|13633.7|13612.3|13606.3|3954
1626703200000|2021-07-19 14:00:00|13619.2|13613.2|13636.6|13630.6|13638|13633.8|13617.6|13613.1|3990
1626706800000|2021-07-19 15:00:00|13636.8|13630.8|13629.8|13626.8|13639.5|13635|13629|13624.5|2939
1626710400000|2021-07-19 16:00:00|13629.9|13626.9|13640.3|13634.3|13641.1|13636.5|13629.9|13625.6|2020
1626714000000|2021-07-19 17:00:00|13640.4|13634.4|13645.8|13639.8|13646|13641.7|13638.7|13634.1|2201
1626717600000|2021-07-19 18:00:00|13646|13640|13652|13646|13652.2|13647.7|13639.8|13635.2|2584
1626721200000|2021-07-19 19:00:00|13651.9|13645.9|13642.6|13636.6|13652.4|13647.6|13641.5|13635.5|2248
1626724800000|2021-07-19 20:00:00|13642.5|13636.5|13643.7|13628.7|13650.9|13638.1|13633.2|13621.3|1611
1626728400000|2021-07-19 21:00:00|13643.3|13628.3|13644.3|13629.3|13647.5|13632.5|13639.8|13624.8|1533
1626732000000|2021-07-19 22:00:00|13644.5|13629.5|13648.5|13642.1|13651.2|13643.9|13639|13627.2|1874
1626735600000|2021-07-19 23:00:00|13648.8|13642.5|13644.6|13638.6|13649.7|13643.1|13639.8|13635.1|1421
1626739200000|2021-07-20 00:00:00|13644.5|13638.5|13639.9|13636.9|13646|13641|13634.7|13630|2464
1626742800000|2021-07-20 01:00:00|13640|13637|13629.2|13626.2|13643.6|13638.8|13626.9|13620.9|2497
1626746400000|2021-07-20 02:00:00|13629.1|13626.1|13635.6|13632.6|13637.4|13633.1|13626.1|13622|2465
1626750000000|2021-07-20 03:00:00|13635.5|13632.5|13650|13644|13651.7|13647.3|13634.9|13630.4|2986
1626753600000|2021-07-20 04:00:00|13650.1|13644.1|13658.2|13652.2|13659.2|13654.6|13650.1|13644.1|2554
1626757200000|2021-07-20 05:00:00|13658.1|13652.1|13672.1|13666.1|13682.1|13676.4|13655.2|13650.6|2693
1626760800000|2021-07-20 06:00:00|13672|13666|13664.6|13658.6|13672.9|13668.4|13663.6|13658.5|2978
1626764400000|2021-07-20 07:00:00|13664.7|13658.7|13672.7|13666.7|13673.3|13668.9|13651.1|13645.1|3855
1626768000000|2021-07-20 08:00:00|13672.6|13666.6|13678.3|13672.3|13682.2|13676.9|13670.4|13665.8|2889
1626771600000|2021-07-20 09:00:00|13678.2|13672.2|13674.3|13671.3|13680|13675.2|13666.5|13662|3436
1626775200000|2021-07-20 10:00:00|13674.4|13671.4|13682.5|13676.5|13682.8|13678.2|13667.8|13663.2|3266
1626778800000|2021-07-20 11:00:00|13682.6|13676.6|13676.1|13670.1|13690.7|13686.4|13673.1|13668.7|3671
1626782400000|2021-07-20 12:00:00|13676.3|13670.3|13687.7|13681.7|13690.1|13685.2|13674.2|13669.6|3718
1626786000000|2021-07-20 13:00:00|13687.6|13681.6|13678.4|13675.4|13696|13691.7|13675.3|13670.8|3828
1626789600000|2021-07-20 14:00:00|13678.3|13675.3|13682.9|13679.9|13690.3|13685.8|13673.1|13668.7|3568
1626793200000|2021-07-20 15:00:00|13682.8|13679.8|13677.6|13671.6|13688.8|13684.3|13676.9|13671.4|2812
1626796800000|2021-07-20 16:00:00|13677.5|13671.5|13669.1|13666.1|13678.5|13673.9|13668.4|13664|2513
1626800400000|2021-07-20 17:00:00|13668.9|13665.9|13670.5|13667.5|13674.7|13670|13665.9|13661.3|2294
1626804000000|2021-07-20 18:00:00|13670.6|13667.6|13667.3|13661.3|13671.8|13667.6|13662.4|13657.7|2276
1626807600000|2021-07-20 19:00:00|13667.2|13661.2|13663.6|13657.6|13667.3|13662.4|13661.2|13656.5|1910
1626811200000|2021-07-20 20:00:00|13663.4|13657.4|13663.6|13648.6|13668.7|13661.5|13661.3|13646.5|1628
1626814800000|2021-07-20 21:00:00|13663.7|13648.7|13672.2|13657.2|13676.1|13661.1|13661.2|13646.2|2692
1626818400000|2021-07-20 22:00:00|13671.7|13656.7|13663.4|13657.4|13677.9|13665.7|13659.3|13649.4|1367
1626822000000|2021-07-20 23:00:00|13663.5|13657.5|13665.4|13659.4|13671.5|13666.8|13661.7|13656.7|1400
1626825600000|2021-07-21 00:00:00|13665.5|13659.5|13661.2|13658.2|13669.4|13664.8|13655.5|13650.9|2153
1626829200000|2021-07-21 01:00:00|13662.8|13656.8|13667.2|13661.2|13671.6|13666.1|13661|13656|2019
1626832800000|2021-07-21 02:00:00|13667.3|13661.3|13681.3|13678.3|13682.7|13678.6|13665.1|13660.7|1613
1626836400000|2021-07-21 03:00:00|13681.4|13678.4|13671.7|13668.7|13683.1|13678.7|13670.1|13665.4|1500
1626840000000|2021-07-21 04:00:00|13673.2|13667.2|13678.1|13675.1|13680.4|13675.9|13671.3|13666.9|1262
1626843600000|2021-07-21 05:00:00|13678.2|13675.2|13683.5|13677.5|13683.6|13679.2|13671.4|13667.2|1545
1626847200000|2021-07-21 06:00:00|13683.6|13677.6|13679.6|13673.6|13685.6|13681.1|13675.9|13671.4|2106
1626850800000|2021-07-21 07:00:00|13678.1|13675.1|13681.5|13678.5|13689.4|13686.3|13677.1|13673.3|3020
1626854400000|2021-07-21 08:00:00|13681.4|13678.4|13669.9|13666.9|13690.6|13686|13667.3|13663.5|2889
1626858000000|2021-07-21 09:00:00|13670|13667|13680.8|13674.8|13681.8|13676.7|13669.9|13666.2|2685
1626861600000|2021-07-21 10:00:00|13680.9|13674.9|13681.7|13675.7|13682.5|13677.8|13676.5|13671.4|2435
1626865200000|2021-07-21 11:00:00|13680.3|13677.3|13682.7|13679.7|13684.9|13680.5|13677|13672.4|2612
1626868800000|2021-07-21 12:00:00|13682.8|13679.8|13682|13676|13686.8|13682.3|13679.6|13675.1|2982
1626872400000|2021-07-21 13:00:00|13682.1|13676.1|13661.4|13655.4|13683.5|13678.9|13657.3|13653.1|2903
1626876000000|2021-07-21 14:00:00|13661.3|13655.3|13653.5|13647.5|13666.9|13661.8|13649.8|13645|3194
1626879600000|2021-07-21 15:00:00|13652.1|13649.1|13639.8|13633.8|13655.9|13651.5|13637.7|13632.7|2404
1626883200000|2021-07-21 16:00:00|13639.9|13633.9|13642.1|13636.1|13647.5|13642.8|13637.5|13632.4|2012
1626886800000|2021-07-21 17:00:00|13642|13636|13641.2|13635.2|13642.4|13637.8|13635.6|13630.8|2164
1626890400000|2021-07-21 18:00:00|13641.1|13635.1|13637.2|13631.2|13643|13638.5|13634.1|13629.7|1574
1626894000000|2021-07-21 19:00:00|13637.1|13631.1|13637|13631|13638.9|13634.2|13632.8|13627|1642
1626897600000|2021-07-21 20:00:00|13637.2|13631.2|13643.1|13628.8|13644.8|13637.3|13633.9|13627.7|1293
1626901200000|2021-07-21 21:00:00|13643.7|13628.7|13646.3|13633.5|13649.3|13636.6|13641.2|13626.2|1037
1626904800000|2021-07-21 22:00:00|13645.6|13632.1|13638.9|13632.9|13645.6|13637.6|13636.8|13630.8|1589
1626908400000|2021-07-21 23:00:00|13639.4|13633.4|13644.9|13638.9|13645.1|13639.4|13639|13633|1128
1626912000000|2021-07-22 00:00:00|13645|13639|13644.9|13641.9|13650.3|13645.9|13641.1|13636.6|1514
1626915600000|2021-07-22 01:00:00|13644.8|13641.8|13645.8|13642.8|13649.6|13645.7|13642.6|13638.1|2021
1626919200000|2021-07-22 02:00:00|13645.7|13642.7|13639.7|13633.7|13647.3|13642.9|13634.2|13629.3|1706
1626922800000|2021-07-22 03:00:00|13639.6|13633.6|13624.5|13618.5|13640.4|13636|13618.3|13612.3|1718
1626926400000|2021-07-22 04:00:00|13624.7|13618.7|13619.1|13616.1|13625.1|13620.6|13615.9|13611.4|1248
1626930000000|2021-07-22 05:00:00|13619.2|13616.2|13625.4|13619.4|13625.4|13620.9|13617.8|13613.3|1529
1626933600000|2021-07-22 06:00:00|13625.5|13619.5|13613|13610|13626.6|13622|13612|13608.2|2878
1626937200000|2021-07-22 07:00:00|13613.1|13610.1|13610.5|13607.5|13614|13610.2|13600.8|13596.6|2772
1626940800000|2021-07-22 08:00:00|13610.4|13607.4|13609.5|13606.5|13619|13615.7|13604|13599.6|3524
1626944400000|2021-07-22 09:00:00|13609.4|13606.4|13606|13600|13614.7|13610|13597|13592.4|2603
1626948000000|2021-07-22 10:00:00|13605.9|13599.9|13603.4|13600.4|13609.4|13605|13599.2|13594.4|2427
1626951600000|2021-07-22 11:00:00|13603.5|13600.5|13600.2|13594.2|13607.9|13603.3|13597.7|13592.5|2430
1626955200000|2021-07-22 12:00:00|13600.1|13594.1|13601.4|13598.4|13611.2|13606.5|13597.8|13593|4482
1626958800000|2021-07-22 13:00:00|13603|13597|13602.1|13596.1|13603.8|13598.5|13582.8|13577.3|4030
1626962400000|2021-07-22 14:00:00|13602.2|13596.2|13593.3|13590.3|13613.8|13608.8|13592.1|13588.2|4111
1626966000000|2021-07-22 15:00:00|13594.8|13588.8|13602|13596|13610.4|13605.2|13593.1|13588.3|3001
1626969600000|2021-07-22 16:00:00|13602.1|13596.1|13597.9|13594.9|13603|13598.4|13597.2|13592.4|3007
1626973200000|2021-07-22 17:00:00|13597.7|13594.7|13602.1|13596.1|13605|13600.5|13595.3|13590.6|2364
1626976800000|2021-07-22 18:00:00|13602.3|13596.3|13593.8|13587.8|13602.3|13597.5|13592.6|13587.5|2350
1626980400000|2021-07-22 19:00:00|13594.1|13588.1|13597.7|13591.7|13598.4|13592.4|13591.8|13586.3|1964
1626984000000|2021-07-22 20:00:00|13597.6|13591.6|13604.6|13593.9|13605.2|13596.9|13597.6|13591.6|1338
1626987600000|2021-07-22 21:00:00|13604.8|13593.2|13599.5|13584.5|13605.2|13594.1|13579.3|13564.3|3042
1626991200000|2021-07-22 22:00:00|13593.6|13578.6|13593.8|13587.8|13600.4|13590.8|13592.7|13577.7|1838
1626994800000|2021-07-22 23:00:00|13593.7|13587.7|13596.7|13590.7|13597.1|13591.1|13589.1|13583.1|1207
1626998400000|2021-07-23 00:00:00|13596.8|13590.8|13583.2|13577.2|13596.9|13590.9|13581.7|13577|1452
1627002000000|2021-07-23 01:00:00|13583.1|13577.1|13588.4|13585.4|13592.6|13587.1|13567.7|13561.7|2166
1627005600000|2021-07-23 02:00:00|13588.5|13585.5|13596.5|13590.5|13602.1|13597.4|13588.4|13584.4|1695
1627009200000|2021-07-23 03:00:00|13596.6|13590.6|13600|13594|13600.3|13595.8|13589.4|13584.3|1441
1627012800000|2021-07-23 04:00:00|13600.1|13594.1|13602.1|13596.1|13603.8|13599.3|13598.5|13593.9|1290
1627016400000|2021-07-23 05:00:00|13602|13595.9|13605|13599|13606.7|13602.3|13598.5|13593.9|1342
1627020000000|2021-07-23 06:00:00|13604.9|13598.9|13597.1|13591.1|13605.6|13600|13595.1|13590.7|2323
1627023600000|2021-07-23 07:00:00|13595.5|13592.5|13598.1|13592.1|13611.3|13606.4|13594.9|13590.3|3259
1627027200000|2021-07-23 08:00:00|13598.2|13592.2|13596.7|13593.7|13603.8|13599.5|13592.2|13586.8|2955
1627030800000|2021-07-23 09:00:00|13596.6|13593.6|13600.7|13597.7|13603|13598.7|13593.1|13588.7|3041
1627034400000|2021-07-23 10:00:00|13600.6|13597.6|13603|13597|13605.1|13600.4|13596.9|13592.1|2848
1627038000000|2021-07-23 11:00:00|13601.4|13598.4|13603.7|13597.7|13611.3|13606.6|13599.2|13594.6|3181
1627041600000|2021-07-23 12:00:00|13603.8|13597.8|13592.7|13586.7|13603.9|13599.3|13590.9|13585.9|2745
1627045200000|2021-07-23 13:00:00|13592.4|13586.4|13601.9|13595.9|13606.1|13600.3|13588.5|13584.1|3517
1627048800000|2021-07-23 14:00:00|13602|13596|13611.3|13605.3|13614.3|13609.7|13600|13595.4|3014
1627052400000|2021-07-23 15:00:00|13609.5|13606.5|13606.7|13600.7|13612.2|13607.4|13602|13596.6|2411
1627056000000|2021-07-23 16:00:00|13605.2|13602.2|13601.5|13595.5|13606.9|13602.4|13596.9|13592.3|1553
1627059600000|2021-07-23 17:00:00|13601.6|13595.6|13599.9|13593.9|13601.6|13596.1|13596|13591.4|1237
1627063200000|2021-07-23 18:00:00|13599.8|13593.8|13600.3|13594.3|13601.5|13597.1|13598|13593.5|1014
1627066800000|2021-07-23 19:00:00|13600.4|13594.4|13601.8|13595.8|13602.9|13598.1|13596.4|13591.9|1134
1627070400000|2021-07-23 20:00:00|13601.9|13595.9|13608.6|13594.7|13627.8|13612.8|13600.6|13590.6|2003
1627243200000|2021-07-25 20:00:00|13612|13591|13606.2|13585.2|13615|13596|13597.7|13577.3|196
1627246800000|2021-07-25 21:00:00|13606.1|13585.1|13607.4|13592.4|13617|13596|13601.6|13583.2|1429
1627250400000|2021-07-25 22:00:00|13607.9|13592.9|13605.6|13596.6|13609.7|13600.8|13602.3|13591.9|1684
1627254000000|2021-07-25 23:00:00|13605.7|13596.7|13609.4|13603.4|13609.7|13603.7|13601.7|13595.1|1564
1627257600000|2021-07-26 00:00:00|13609.5|13603.5|13617.8|13614.8|13624.3|13619.7|13607.3|13601.3|2558
1627261200000|2021-07-26 01:00:00|13617.9|13614.9|13614.1|13611.1|13619.2|13614.9|13608.2|13603.6|3089
1627264800000|2021-07-26 02:00:00|13614.2|13611.2|13611.5|13608.5|13616.9|13612.3|13606.2|13601.8|2294
1627268400000|2021-07-26 03:00:00|13611.4|13608.4|13609.7|13606.7|13614|13610.5|13609.3|13605.2|1658
1627272000000|2021-07-26 04:00:00|13609.6|13606.6|13610.1|13604.1|13610.9|13606.6|13606|13601.9|1494
1627275600000|2021-07-26 05:00:00|13610|13604|13609.4|13603.4|13612.5|13607.8|13605.1|13600.6|2147
1627279200000|2021-07-26 06:00:00|13609.7|13603.7|13619.3|13613.3|13619.4|13613.4|13605.9|13602.7|3230
1627282800000|2021-07-26 07:00:00|13619.2|13613.2|13610|13607|13620.1|13614.6|13597.7|13593.4|3849
1627286400000|2021-07-26 08:00:00|13609.8|13606.8|13603.1|13600.1|13619.7|13614.5|13600.7|13595.9|3628
1627290000000|2021-07-26 09:00:00|13603|13600|13599.1|13596.1|13607.4|13602.6|13597.9|13593.4|2630
1627293600000|2021-07-26 10:00:00|13600.5|13594.5|13603.9|13600.9|13605.7|13601.1|13595.8|13590.7|2639
1627297200000|2021-07-26 11:00:00|13604|13601|13601.1|13598.1|13606.8|13601.5|13599.1|13594.7|2559
1627300800000|2021-07-26 12:00:00|13601|13598|13610.1|13604.1|13613.7|13609.9|13596.7|13592.2|3120
1627304400000|2021-07-26 13:00:00|13610.2|13604.2|13588.5|13582.5|13611.9|13607.3|13585.9|13581.4|3205
1627308000000|2021-07-26 14:00:00|13588.4|13582.4|13579.4|13576.4|13589.5|13584.7|13577.2|13573.2|3368
1627311600000|2021-07-26 15:00:00|13579.5|13576.5|13580.3|13577.3|13587.1|13581.7|13577.2|13573.2|2746
1627315200000|2021-07-26 16:00:00|13580.4|13577.4|13582.1|13579.1|13585.1|13580.3|13579.3|13574.8|2106
1627318800000|2021-07-26 17:00:00|13582|13579|13586.7|13580.7|13586.9|13582.2|13581.2|13577.2|1866
1627322400000|2021-07-26 18:00:00|13586.9|13580.9|13591.4|13585.4|13591.4|13585.9|13584.5|13580.4|1804
1627326000000|2021-07-26 19:00:00|13591.5|13585.5|13583.7|13577.7|13591.5|13586.8|13583|13577.7|1422
1627329600000|2021-07-26 20:00:00|13583.8|13577.8|13588.5|13573.5|13595.8|13584.1|13583.3|13573.3|1456
1627333200000|2021-07-26 21:00:00|13588.3|13573.3|13592.7|13577.7|13600.9|13585.9|13585|13570.1|1689
1627336800000|2021-07-26 22:00:00|13593.2|13578.2|13591.1|13583.1|13601.2|13586.4|13589.3|13576.7|2186
1627340400000|2021-07-26 23:00:00|13590.9|13583.4|13580.1|13574.1|13593.1|13584.7|13576.5|13570.5|1308
1627344000000|2021-07-27 00:00:00|13580.2|13574.2|13576.4|13573.4|13584.4|13578.9|13569.1|13564.6|2083
1627347600000|2021-07-27 01:00:00|13576.3|13573.3|13586.6|13580.6|13590.3|13585.6|13576.2|13572.2|2427
1627351200000|2021-07-27 02:00:00|13586.5|13580.5|13576.3|13573.3|13586.7|13581.2|13576.1|13571.6|2192
1627354800000|2021-07-27 03:00:00|13576.5|13573.5|13582.3|13579.3|13587|13582.9|13576.4|13572.1|2220
1627358400000|2021-07-27 04:00:00|13582.2|13579.2|13583.8|13580.8|13587.3|13583.1|13581.1|13576.8|1602
1627362000000|2021-07-27 05:00:00|13583.7|13580.7|13588.1|13585.1|13593.1|13588.7|13583.5|13580.5|1795
1627365600000|2021-07-27 06:00:00|13588|13585|13588.8|13585.8|13595.2|13590.6|13584.9|13580.4|2813
1627369200000|2021-07-27 07:00:00|13588.9|13585.9|13610.2|13604.2|13621.2|13616.4|13588.8|13584.8|5172
1627372800000|2021-07-27 08:00:00|13610.1|13604.1|13601.9|13598.9|13615.7|13610.4|13601.3|13596.6|3814
1627376400000|2021-07-27 09:00:00|13602|13599|13607.2|13601.2|13607.5|13603|13596.9|13592.4|3135
1627380000000|2021-07-27 10:00:00|13607.3|13601.3|13610.8|13604.8|13612|13607.6|13604.1|13600.1|2956
1627383600000|2021-07-27 11:00:00|13610.9|13604.9|13605.2|13599.2|13612.4|13607.7|13603.5|13599|2774
1627387200000|2021-07-27 12:00:00|13605.1|13599.1|13597.7|13591.7|13606.4|13601.9|13592.9|13586.9|2991
1627390800000|2021-07-27 13:00:00|13597.8|13591.8|13606.6|13600.6|13611.6|13606.8|13591.1|13586.4|3983
1627394400000|2021-07-27 14:00:00|13606.7|13600.7|13597.1|13594.1|13614.1|13608.8|13597|13592.3|3966
1627398000000|2021-07-27 15:00:00|13597|13594|13602.6|13596.6|13606.3|13600.6|13593|13588.5|3301
1627401600000|2021-07-27 16:00:00|13602.5|13596.5|13605.8|13602.8|13609.5|13604.9|13601|13596.4|3128
1627405200000|2021-07-27 17:00:00|13605.9|13602.9|13604.6|13601.6|13609.2|13605|13601.5|13597.2|2473
1627408800000|2021-07-27 18:00:00|13604.5|13601.5|13611.2|13605.2|13611.6|13606.4|13603.5|13599.3|2339
1627412400000|2021-07-27 19:00:00|13611.3|13605.3|13610.2|13604.2|13612.9|13608|13607.5|13602.5|2248
1627416000000|2021-07-27 20:00:00|13610|13604|13608.9|13598.2|13612.8|13606.8|13606.7|13597.8|1178
1627419600000|2021-07-27 21:00:00|13608|13597|13610.5|13595.5|13611.4|13602.1|13608|13593|1228
1627423200000|2021-07-27 22:00:00|13610.6|13595.6|13607.7|13601.7|13611.3|13604.3|13604.7|13595.2|1457
1627426800000|2021-07-27 23:00:00|13608|13602|13598.8|13592.8|13609.1|13603.1|13594.8|13590.2|1700
1627430400000|2021-07-28 00:00:00|13598.5|13592.5|13601|13598|13604.9|13600.4|13594.5|13589.9|2601
1627434000000|2021-07-28 01:00:00|13600.9|13597.9|13593.6|13590.6|13602.5|13598.2|13588.9|13585.2|3195
1627437600000|2021-07-28 02:00:00|13595.4|13589.4|13592.1|13589.1|13603.8|13599.3|13589.9|13586.6|2667
1627441200000|2021-07-28 03:00:00|13592.2|13589.2|13600.9|13597.9|13602.6|13599|13590.8|13587.7|1740
1627444800000|2021-07-28 04:00:00|13601|13598|13600.2|13597.2|13602.8|13599.1|13597.5|13593.6|1376
1627448400000|2021-07-28 05:00:00|13600.3|13597.3|13603.7|13600.7|13611.4|13607.3|13600.3|13596.3|2677
1627452000000|2021-07-28 06:00:00|13603.5|13600.5|13602.4|13599.4|13608.3|13604.1|13597.8|13593.5|2558
1627455600000|2021-07-28 07:00:00|13602.5|13599.5|13602.9|13596.9|13608.3|13603.9|13600.3|13596.1|3037
1627459200000|2021-07-28 08:00:00|13602.8|13596.8|13590.1|13587.1|13608.2|13605.2|13587.6|13583.7|2854
1627462800000|2021-07-28 09:00:00|13590|13587|13595.7|13592.7|13598.1|13593.5|13589.6|13585.2|2828
1627466400000|2021-07-28 10:00:00|13595.8|13592.8|13599.2|13596.2|13602.3|13598.1|13592.6|13588.9|2847
1627470000000|2021-07-28 11:00:00|13599.3|13596.3|13601.2|13595.2|13608.3|13603.2|13596.3|13592.1|2823
1627473600000|2021-07-28 12:00:00|13601.1|13595.1|13610.1|13604.1|13612.8|13608.3|13598.7|13593.8|3209
1627477200000|2021-07-28 13:00:00|13610.2|13604.2|13616.7|13610.7|13618.6|13614.1|13600.5|13596.1|3793
1627480800000|2021-07-28 14:00:00|13616.8|13610.8|13597|13591|13618.3|13613.9|13591.6|13585.6|3876
1627484400000|2021-07-28 15:00:00|13596.9|13590.9|13590.6|13587.6|13597.5|13593|13588.4|13583.8|2543
1627488000000|2021-07-28 16:00:00|13590.5|13587.5|13589.2|13586.2|13594.2|13589.6|13588.2|13583.8|2541
1627491600000|2021-07-28 17:00:00|13588.9|13585.9|13603.9|13588.9|13604.6|13592.6|13587.2|13582.8|2050
1627495200000|2021-07-28 18:00:00|13603.7|13588.7|13576.1|13570.1|13623.2|13617.2|13569.9|13565.3|7430
1627498800000|2021-07-28 19:00:00|13575.9|13569.9|13571.3|13565.3|13582.6|13576.6|13567.2|13561.2|4326
1627502400000|2021-07-28 20:00:00|13571.5|13565.5|13569.8|13563.4|13572.3|13566.3|13565.9|13559.9|1408
1627506000000|2021-07-28 21:00:00|13570.6|13563.6|13570.3|13562.3|13576.5|13563.9|13565.6|13559|1207
1627509600000|2021-07-28 22:00:00|13570.4|13562.4|13570.8|13564.8|13572|13566.3|13565.8|13559.8|1227
1627513200000|2021-07-28 23:00:00|13571.3|13565.3|13569.8|13563.8|13572|13566.6|13566.2|13561.7|1423
1627516800000|2021-07-29 00:00:00|13569.9|13563.9|13566.4|13563.4|13574.1|13569.7|13564.2|13559.7|2001
1627520400000|2021-07-29 01:00:00|13567.9|13561.9|13567.1|13564.1|13570.9|13567.2|13557.8|13553.3|2653
1627524000000|2021-07-29 02:00:00|13567.2|13564.2|13555.7|13552.7|13573.6|13569.3|13552.3|13546.3|2462
1627527600000|2021-07-29 03:00:00|13555.8|13552.8|13552.3|13549.3|13560.5|13556.1|13547.7|13543.8|2236
1627531200000|2021-07-29 04:00:00|13553.9|13547.9|13559.9|13556.9|13561.5|13557.5|13552|13547.7|1652
1627534800000|2021-07-29 05:00:00|13560|13557|13553|13547|13561.8|13557.5|13546.6|13543|2370
1627538400000|2021-07-29 06:00:00|13552.9|13546.9|13551.6|13548.6|13554.1|13550.3|13545.9|13541.5|2787
1627542000000|2021-07-29 07:00:00|13551.5|13548.5|13544.4|13541.4|13552|13548.6|13535.4|13530.9|3369
1627545600000|2021-07-29 08:00:00|13544.3|13541.3|13540.4|13537.4|13549|13544.4|13533.2|13528.7|3291
1627549200000|2021-07-29 09:00:00|13540.6|13537.6|13540.8|13537.8|13548.3|13543.8|13536.3|13532.2|2760
1627552800000|2021-07-29 10:00:00|13540.9|13537.9|13542.7|13539.7|13546.1|13541.1|13535.9|13532.5|1770
1627556400000|2021-07-29 11:00:00|13542.6|13539.6|13541.2|13535.2|13547.6|13542.7|13537.9|13533.1|2053
1627560000000|2021-07-29 12:00:00|13541.1|13535.1|13538.7|13535.7|13542.6|13537.8|13529.9|13524.6|2610
1627563600000|2021-07-29 13:00:00|13538.6|13535.6|13536|13530|13544.9|13540.6|13535.9|13529.9|2802
1627567200000|2021-07-29 14:00:00|13535.9|13529.9|13530.5|13524.5|13542.1|13536.8|13528.1|13523.8|2506
1627570800000|2021-07-29 15:00:00|13530.6|13524.6|13532|13529|13534.3|13529.9|13526|13521.8|2635
1627574400000|2021-07-29 16:00:00|13531.9|13528.9|13532|13529|13538.2|13533.6|13531.4|13527.3|2027
1627578000000|2021-07-29 17:00:00|13532.1|13529.1|13528.1|13525.1|13536.4|13531.9|13527.4|13523|1921
1627581600000|2021-07-29 18:00:00|13528.2|13525.2|13524.9|13518.9|13530.3|13525.8|13523.7|13518.9|1712
1627585200000|2021-07-29 19:00:00|13525|13519|13529|13523|13530.3|13525.6|13523.4|13518.7|2319
1627588800000|2021-07-29 20:00:00|13529.1|13523.1|13534.8|13525.8|13535.1|13528.7|13528.9|13522.7|1410
1627592400000|2021-07-29 21:00:00|13534.6|13525.5|13533.5|13519.2|13538.1|13526.8|13530.1|13516.2|1029
1627596000000|2021-07-29 22:00:00|13530.9|13521|13529.1|13523.1|13533.5|13526.7|13528.1|13521|1427
1627599600000|2021-07-29 23:00:00|13528.9|13522.9|13533.8|13527.8|13535.3|13530.6|13523.8|13518.6|1461
1627603200000|2021-07-30 00:00:00|13533.9|13527.9|13541.1|13538.1|13541.3|13538.1|13528.5|13524.2|2998
1627606800000|2021-07-30 01:00:00|13541|13538|13538.2|13535.2|13546.1|13542.3|13535.6|13531.3|2703
1627610400000|2021-07-30 02:00:00|13538.8|13535.8|13534|13531|13541.9|13538.9|13528.1|13524.2|2833
1627614000000|2021-07-30 03:00:00|13534.1|13531.1|13535.7|13532.7|13538.5|13534.3|13527.1|13522.8|2103
1627617600000|2021-07-30 04:00:00|13535.6|13532.6|13535.2|13532.2|13538.7|13534.3|13531.5|13528|1428
1627621200000|2021-07-30 05:00:00|13535.1|13532.1|13538.9|13535.9|13541|13537.3|13533.8|13530.2|2205
1627624800000|2021-07-30 06:00:00|13539.1|13536.1|13530.8|13527.8|13540.3|13536.2|13529.1|13524.7|2368
1627628400000|2021-07-30 07:00:00|13530.9|13527.9|13522.9|13519.9|13535.6|13530.9|13522.3|13518.3|2544
1627632000000|2021-07-30 08:00:00|13522.8|13519.8|13519.5|13513.5|13525.6|13522.2|13517.2|13512.9|2634
1627635600000|2021-07-30 09:00:00|13519.4|13513.4|13524.7|13521.7|13526.9|13522.8|13517.8|13513.4|2136
1627639200000|2021-07-30 10:00:00|13524.8|13521.8|13529.7|13526.7|13539.4|13534.9|13523.8|13519.8|3160
1627642800000|2021-07-30 11:00:00|13529.5|13526.5|13533.7|13530.7|13538.5|13534.5|13528.1|13523.6|3049
1627646400000|2021-07-30 12:00:00|13533.6|13530.6|13539|13536|13543.1|13538.8|13529.9|13523.9|2718
1627650000000|2021-07-30 13:00:00|13538.9|13535.9|13541|13535|13545.2|13540.7|13534.9|13530.5|2456
1627653600000|2021-07-30 14:00:00|13539.6|13536.6|13543.6|13540.6|13545.8|13541.5|13536.6|13531.5|2941
1627657200000|2021-07-30 15:00:00|13543.7|13540.7|13542.7|13536.7|13549.2|13544.1|13539.9|13534.2|3025
1627660800000|2021-07-30 16:00:00|13542.6|13536.6|13545.5|13539.5|13546.6|13542|13539.7|13535|2187
1627664400000|2021-07-30 17:00:00|13545.4|13539.4|13552|13546|13552.5|13547.8|13544.2|13539.4|1783
1627668000000|2021-07-30 18:00:00|13552.1|13546.1|13556.4|13550.4|13559.2|13554.8|13549.2|13544.6|1962
1627671600000|2021-07-30 19:00:00|13556.5|13550.5|13552.4|13546.4|13557.9|13552.9|13549.3|13543.3|2484
1627675200000|2021-07-30 20:00:00|13552.2|13546.2|13551.2|13536.2|13556.2|13550.2|13543.1|13532.7|1987
1627848000000|2021-08-01 20:00:00|13555|13534|13550.5|13529.5|13555|13534|13550.5|13529.5|2
1627851600000|2021-08-01 21:00:00|13551.3|13530.3|13546.4|13531.4|13555.1|13534.1|13542.7|13521.7|781
1627855200000|2021-08-01 22:00:00|13547.2|13532.2|13550.8|13544.8|13553.5|13545.2|13543|13528|1481
1627858800000|2021-08-01 23:00:00|13550.9|13544.9|13549.8|13543.8|13552.2|13546.2|13546.6|13542|1650
1627862400000|2021-08-02 00:00:00|13549.7|13543.7|13541.8|13538.8|13553.3|13549|13540.4|13535.9|2844
1627866000000|2021-08-02 01:00:00|13541.5|13538.5|13546.1|13543.1|13551.6|13547.5|13540.3|13536.3|3370
1627869600000|2021-08-02 02:00:00|13546|13543|13540.6|13537.6|13553.2|13548.7|13539|13535.7|2811
1627873200000|2021-08-02 03:00:00|13540.7|13537.7|13535.3|13532.3|13543.5|13539.2|13534.8|13530.5|1914
1627876800000|2021-08-02 04:00:00|13535.2|13532.2|13535.8|13529.8|13536|13532.5|13528.1|13523.9|1853
1627880400000|2021-08-02 05:00:00|13534.3|13531.3|13537.3|13531.3|13539.8|13535.4|13530.1|13525.8|1946
1627884000000|2021-08-02 06:00:00|13537.2|13531.2|13531.1|13528.1|13540|13535.4|13529.7|13526.7|2376
1627887600000|2021-08-02 07:00:00|13531.2|13528.2|13523.7|13520.7|13533.5|13529.2|13522|13518.6|2494
1627891200000|2021-08-02 08:00:00|13523.6|13520.6|13521.3|13518.3|13527.3|13522.8|13518.5|13515.3|2045
1627894800000|2021-08-02 09:00:00|13521|13518|13514.4|13511.4|13525.7|13521.4|13513.9|13509.6|1932
1627898400000|2021-08-02 10:00:00|13514.3|13511.3|13520|13517|13521.7|13517.3|13512|13508.3|1877
1627902000000|2021-08-02 11:00:00|13520.1|13517.1|13517.6|13514.6|13528.3|13523.7|13517.4|13512.9|2380
1627905600000|2021-08-02 12:00:00|13517.7|13514.7|13527.2|13524.2|13530|13525.7|13517.3|13513.2|2538
1627909200000|2021-08-02 13:00:00|13527.3|13524.3|13523.7|13517.7|13529.1|13524.6|13519.6|13515.1|2108
1627912800000|2021-08-02 14:00:00|13523.6|13517.6|13521.5|13518.5|13527.6|13523.1|13516|13511.7|3775
1627916400000|2021-08-02 15:00:00|13521.4|13518.4|13531.7|13528.7|13533.2|13528.7|13517.9|13513.4|2401
1627920000000|2021-08-02 16:00:00|13531.8|13528.8|13530.3|13527.3|13537.3|13532.8|13528.3|13524.4|2501
1627923600000|2021-08-02 17:00:00|13530.2|13527.2|13530.7|13527.7|13536.2|13531.8|13529.6|13525|2143
1627927200000|2021-08-02 18:00:00|13530.8|13527.8|13530.7|13524.7|13534.2|13529.6|13529.2|13524.7|1837
1627930800000|2021-08-02 19:00:00|13529.1|13526.1|13534.9|13528.9|13539|13534.5|13527.7|13523.2|2256
1627934400000|2021-08-02 20:00:00|13534.7|13528.7|13535.5|13529.5|13540.1|13533.5|13533.7|13527.7|1448
1627938000000|2021-08-02 21:00:00|13536.9|13530.9|13538.9|13523.9|13542|13530.9|13533.6|13521|1111
1627941600000|2021-08-02 22:00:00|13538.4|13523.4|13533.6|13527.6|13540.4|13531.8|13530.1|13522.6|1455
1627945200000|2021-08-02 23:00:00|13533.7|13527.7|13533.2|13527.2|13537.2|13532.7|13531.1|13526.6|1634
1627948800000|2021-08-03 00:00:00|13533.3|13527.3|13527.6|13524.6|13534.2|13529.9|13523.6|13519.3|2212
1627952400000|2021-08-03 01:00:00|13527.5|13524.5|13530.2|13527.2|13534.8|13530.3|13526.5|13521.9|2564
1627956000000|2021-08-03 02:00:00|13530.1|13527.1|13527.7|13524.7|13535.2|13531.3|13525.8|13522.7|2368
1627959600000|2021-08-03 03:00:00|13527.6|13524.6|13520|13517|13528.7|13525.5|13519.6|13515.1|2196
1627963200000|2021-08-03 04:00:00|13520.1|13517.1|13518.1|13515.1|13524.4|13520|13512.9|13509|2368
1627966800000|2021-08-03 05:00:00|13518|13515|13521.5|13515.5|13523.7|13519.4|13512.7|13508.7|2750
1627970400000|2021-08-03 06:00:00|13519.9|13516.9|13516|13513|13523.7|13519.1|13514.3|13509.5|2370
1627974000000|2021-08-03 07:00:00|13515.9|13512.9|13510.9|13507.9|13520.5|13516.8|13509.4|13504.9|3126
1627977600000|2021-08-03 08:00:00|13511|13508|13511.5|13505.5|13516.3|13511.8|13507.9|13503.5|2417
1627981200000|2021-08-03 09:00:00|13511.7|13505.7|13511.9|13508.9|13517|13512.7|13509.6|13505.1|1941
1627984800000|2021-08-03 10:00:00|13511.8|13508.8|13508|13502|13515.5|13511.2|13505.1|13500.3|2348
1627988400000|2021-08-03 11:00:00|13508.1|13502.1|13506|13503|13511|13506.7|13505|13500.7|1838
1627992000000|2021-08-03 12:00:00|13506.1|13503.1|13511.9|13508.9|13520.4|13515.6|13505.5|13500.7|2645
1627995600000|2021-08-03 13:00:00|13513.3|13507.3|13527.8|13521.8|13528.3|13523.9|13511.8|13507.1|3353
1627999200000|2021-08-03 14:00:00|13527.7|13521.7|13525.7|13522.7|13530.1|13525.6|13519.3|13514.7|3309
1628002800000|2021-08-03 15:00:00|13525.6|13522.6|13523.8|13520.8|13527.2|13523.1|13518.5|13514.1|2155
1628006400000|2021-08-03 16:00:00|13523.9|13520.9|13519.3|13516.3|13525.5|13521.1|13518.5|13514.1|1591
1628010000000|2021-08-03 17:00:00|13519.2|13516.2|13521.1|13518.1|13522.6|13518.2|13517.9|13513.3|1463
1628013600000|2021-08-03 18:00:00|13522.5|13516.5|13518.2|13515.2|13523.9|13519.5|13516.6|13511.7|2031
1628017200000|2021-08-03 19:00:00|13518.3|13515.3|13515.7|13509.7|13519.8|13515.3|13514.4|13509.6|2034
1628020800000|2021-08-03 20:00:00|13516|13510|13515.9|13509.9|13524.9|13515.8|13515.1|13509.1|1025
1628024400000|2021-08-03 21:00:00|13514.9|13508.9|13520.7|13506.4|13523.8|13509.2|13514.8|13503.2|1314
1628028000000|2021-08-03 22:00:00|13519.4|13507|13513.4|13507.4|13520.1|13510.5|13513.2|13505.5|1368
1628031600000|2021-08-03 23:00:00|13513.5|13507.5|13512.8|13506.8|13514.5|13508.6|13509.4|13504.7|1706
1628035200000|2021-08-04 00:00:00|13512.9|13506.9|13514.2|13511.2|13519.4|13515.2|13510.5|13506.1|2110
1628038800000|2021-08-04 01:00:00|13514.1|13511.1|13503.9|13497.9|13516.8|13512.4|13501.6|13497.4|2323
1628042400000|2021-08-04 02:00:00|13502.4|13499.4|13496.3|13493.3|13503.3|13499.4|13492.4|13488.6|2176
1628046000000|2021-08-04 03:00:00|13497.2|13494.2|13492.7|13489.7|13498.5|13495.4|13492.1|13488|1705
1628049600000|2021-08-04 04:00:00|13492.6|13489.6|13495.4|13492.4|13496.7|13492.5|13492.1|13488.7|1296
1628053200000|2021-08-04 05:00:00|13495.3|13492.3|13497|13494|13500.2|13496.6|13493.8|13490.1|1533
1628056800000|2021-08-04 06:00:00|13497.1|13494.1|13483|13480|13499.4|13494.9|13483|13479.5|1829
1628060400000|2021-08-04 07:00:00|13483.1|13480.1|13486.3|13483.3|13490.1|13486.2|13481.1|13476.5|2449
1628064000000|2021-08-04 08:00:00|13486.5|13483.5|13493.3|13490.3|13500.4|13496|13485.5|13481.2|2290
1628067600000|2021-08-04 09:00:00|13493.2|13490.2|13491.8|13488.8|13496.5|13492.7|13490.3|13485.3|1828
1628071200000|2021-08-04 10:00:00|13491.7|13488.7|13495.4|13489.4|13497.6|13493.3|13491.1|13486.7|1936
1628074800000|2021-08-04 11:00:00|13495.5|13489.5|13489.3|13483.3|13498.2|13493.7|13486.5|13481.8|1680
1628078400000|2021-08-04 12:00:00|13488|13485|13482.7|13476.7|13493.1|13486.6|13478.3|13474.8|2580
1628082000000|2021-08-04 13:00:00|13482.8|13476.8|13480.8|13474.8|13485.8|13481.4|13475|13470.6|2816
1628085600000|2021-08-04 14:00:00|13480.7|13474.7|13514.2|13508.2|13522|13517.5|13479.7|13474.7|4450
1628089200000|2021-08-04 15:00:00|13514.4|13508.4|13510.9|13507.9|13523.5|13518.9|13510.5|13505.2|3079
1628092800000|2021-08-04 16:00:00|13510.8|13507.8|13514.4|13511.4|13517.9|13513.4|13510.8|13507|2969
1628096400000|2021-08-04 17:00:00|13514.3|13511.3|13509.6|13506.6|13516.2|13511.5|13508.1|13503.6|2319
1628100000000|2021-08-04 18:00:00|13509.5|13506.5|13511|13505|13515.7|13511.3|13506.5|13502|2423
1628103600000|2021-08-04 19:00:00|13510.9|13504.9|13513.2|13507.2|13513.8|13509.3|13508.6|13504|1873
1628107200000|2021-08-04 20:00:00|13513.1|13507.1|13514.9|13505.8|13516.8|13509.8|13504.8|13489.8|1477
1628110800000|2021-08-04 21:00:00|13515|13505.4|13520.1|13505.1|13521.3|13508|13513.7|13499.7|1204
1628114400000|2021-08-04 22:00:00|13520|13505|13516.6|13510.6|13522.3|13513.8|13516|13503.4|1610
1628118000000|2021-08-04 23:00:00|13516.7|13510.7|13517.7|13511.7|13520.1|13515.3|13510.7|13505.9|1310
1628121600000|2021-08-05 00:00:00|13516.3|13513.3|13517.5|13514.5|13519|13514.9|13508.4|13503.8|2065
1628125200000|2021-08-05 01:00:00|13517.4|13514.4|13508.1|13505.1|13525.1|13520.9|13507.4|13502.9|2200
1628128800000|2021-08-05 02:00:00|13508.2|13505.2|13509.9|13506.9|13516.8|13512.5|13507.4|13503|1573
1628132400000|2021-08-05 03:00:00|13510|13507|13513.5|13510.5|13515|13510.8|13506.3|13501.7|1437
1628136000000|2021-08-05 04:00:00|13513.6|13510.6|13513.1|13510.1|13516.6|13512.7|13508.7|13504.2|1419
1628139600000|2021-08-05 05:00:00|13513.2|13510.2|13514.3|13511.3|13517.3|13513.7|13508.6|13504.2|1515
1628143200000|2021-08-05 06:00:00|13515.5|13509.5|13511.5|13508.5|13521.6|13516.6|13511|13507.1|2406
1628146800000|2021-08-05 07:00:00|13511.4|13508.4|13500.5|13497.5|13512|13508.5|13500.4|13495.8|2865
1628150400000|2021-08-05 08:00:00|13500.6|13497.6|13509.3|13506.3|13513.7|13509.3|13499.8|13495.3|2873
1628154000000|2021-08-05 09:00:00|13509.2|13506.2|13506|13503|13510.6|13506.8|13502.4|13498.5|2782
1628157600000|2021-08-05 10:00:00|13505.9|13502.9|13504.9|13498.9|13507.3|13504.1|13502.1|13498|2164
1628161200000|2021-08-05 11:00:00|13505|13499|13497.1|13494.1|13506.8|13502.8|13495.1|13490.8|2408
1628164800000|2021-08-05 12:00:00|13497.2|13494.2|13508.9|13505.9|13512.8|13508.2|13495.9|13491.5|3140
1628168400000|2021-08-05 13:00:00|13509|13506|13512.9|13509.9|13521.4|13516.9|13503.8|13500.6|3460
1628172000000|2021-08-05 14:00:00|13513|13510|13507.5|13501.5|13517.8|13513.8|13503.1|13498.7|3630
1628175600000|2021-08-05 15:00:00|13507.4|13501.4|13510|13507|13512.5|13508.1|13503.8|13499.5|2376
1628179200000|2021-08-05 16:00:00|13510.1|13507.1|13509.2|13506.2|13513.5|13509|13508.5|13504.8|1891
1628182800000|2021-08-05 17:00:00|13509.1|13506.1|13508.1|13505.1|13511.6|13507.3|13506.7|13502.9|1823
1628186400000|2021-08-05 18:00:00|13508.2|13505.2|13510.7|13507.7|13512.8|13508.4|13507.6|13502.8|1524
1628190000000|2021-08-05 19:00:00|13512.1|13506.1|13513.1|13507.1|13516.7|13511.9|13510.1|13505.7|1622
1628193600000|2021-08-05 20:00:00|13513|13507|13515.1|13504.9|13525.3|13513.2|13511.3|13503.3|1292
1628197200000|2021-08-05 21:00:00|13515.8|13503.7|13520.3|13505.3|13524.9|13509.9|13514.1|13499.1|1532
1628200800000|2021-08-05 22:00:00|13520.5|13505.5|13512.5|13506.5|13520.5|13510.7|13511.8|13502.5|1546
1628204400000|2021-08-05 23:00:00|13512.6|13506.6|13513.7|13507.7|13516.2|13510.8|13510.4|13505.4|1111
1628208000000|2021-08-06 00:00:00|13513.8|13507.8|13519.4|13516.4|13521.9|13517.6|13511.4|13507|1782
1628211600000|2021-08-06 01:00:00|13519.2|13516.2|13521.1|13518.1|13522.8|13518.4|13516.5|13512.4|1788
1628215200000|2021-08-06 02:00:00|13520.7|13517.7|13523|13520|13528.7|13524.2|13520.4|13516.1|1682
1628218800000|2021-08-06 03:00:00|13523.1|13520.1|13516|13513|13527.1|13524|13514.4|13510|1352
1628222400000|2021-08-06 04:00:00|13516.1|13513.1|13514.2|13511.2|13518.2|13514.6|13512.2|13507.9|1277
1628226000000|2021-08-06 05:00:00|13514.1|13511.1|13505.6|13502.6|13514.2|13511.2|13503.8|13499.5|1945
1628229600000|2021-08-06 06:00:00|13505.7|13502.7|13506|13500|13512.1|13507.6|13503.7|13499.2|2426
1628233200000|2021-08-06 07:00:00|13504.7|13501.7|13509.9|13506.9|13514|13509.7|13504.6|13500.5|2893
1628236800000|2021-08-06 08:00:00|13509.8|13506.8|13513.5|13510.5|13516.5|13513.1|13508.7|13504.4|2647
1628240400000|2021-08-06 09:00:00|13513.4|13510.4|13513.4|13510.4|13516.3|13512.1|13508.3|13504.8|1870
1628244000000|2021-08-06 10:00:00|13515|13509|13515|13512|13516.7|13512.6|13510.9|13506.6|2166
1628247600000|2021-08-06 11:00:00|13514.9|13511.9|13515|13509|13516.9|13512.9|13511.8|13507.8|1936
1628251200000|2021-08-06 12:00:00|13514.9|13508.9|13530.7|13524.7|13537.2|13531.5|13509.2|13502.1|4620
1628254800000|2021-08-06 13:00:00|13530.8|13524.8|13540.8|13534.8|13544.7|13540|13523.1|13518.5|4671
1628258400000|2021-08-06 14:00:00|13539.3|13536.3|13552.3|13549.3|13557|13552.4|13536.8|13532.2|3534
1628262000000|2021-08-06 15:00:00|13553.7|13547.7|13549.3|13543.3|13555.7|13551.1|13547.9|13543.2|2364
1628265600000|2021-08-06 16:00:00|13549.2|13543.2|13554.3|13548.3|13554.6|13550.2|13548|13542.5|1607
1628269200000|2021-08-06 17:00:00|13554.4|13548.4|13551.5|13548.5|13555.5|13551.2|13550.4|13545.9|1456
1628272800000|2021-08-06 18:00:00|13551.6|13548.6|13553|13547|13553.2|13548.6|13547.8|13543.4|1285
1628276400000|2021-08-06 19:00:00|13553.1|13547.1|13549.7|13543.7|13554.2|13549.7|13546.3|13541.6|1615
1628280000000|2021-08-06 20:00:00|13549.6|13543.6|13554.1|13540.2|13555.9|13549.2|13548.5|13539.7|1511
1628452800000|2021-08-08 20:00:00|13556.1|13536.1|13556.1|13536.1|13557|13537|13548.5|13528.5|33
1628456400000|2021-08-08 21:00:00|13556.2|13536.2|13553.4|13534.8|13556.2|13536.2|13548.5|13528.5|710
1628460000000|2021-08-08 22:00:00|13554.2|13534.9|13553.2|13547.2|13557.8|13551.8|13546.2|13531.3|1480
1628463600000|2021-08-08 23:00:00|13553.3|13547.3|13565.2|13559.2|13569.8|13563.8|13553.3|13547.3|3099
1628467200000|2021-08-09 00:00:00|13565.3|13559.3|13559.3|13556.3|13569.6|13565.2|13558.8|13554.5|2356
1628470800000|2021-08-09 01:00:00|13559.1|13556.1|13560.3|13557.3|13562.3|13557.8|13551.1|13548.1|2698
1628474400000|2021-08-09 02:00:00|13560.2|13557.2|13556.9|13553.9|13562.2|13558.1|13555.1|13551.1|1966
1628478000000|2021-08-09 03:00:00|13556.8|13553.8|13558.9|13555.9|13562.5|13558.6|13553.1|13548.6|1644
1628481600000|2021-08-09 04:00:00|13559|13556|13557.7|13554.7|13561.6|13557.8|13555.6|13552.2|1456
1628485200000|2021-08-09 05:00:00|13557.8|13554.8|13556.1|13553.1|13560.4|13556|13552.6|13548.2|1410
1628488800000|2021-08-09 06:00:00|13556|13553|13559.5|13556.5|13562.4|13558.3|13552.1|13548.4|2979
1628492400000|2021-08-09 07:00:00|13559.4|13556.4|13560|13557|13565.6|13561.2|13553.8|13550.2|3327
1628496000000|2021-08-09 08:00:00|13559.9|13556.9|13567.8|13561.8|13570.5|13566.3|13558.5|13554.4|3011
1628499600000|2021-08-09 09:00:00|13567.9|13561.9|13559.2|13556.2|13568.8|13564.4|13557.7|13553.4|3047
1628503200000|2021-08-09 10:00:00|13559.3|13556.3|13565.6|13559.6|13567.2|13562.8|13557.5|13553.2|2507
1628506800000|2021-08-09 11:00:00|13565.5|13559.5|13555.5|13549.5|13565.5|13561.4|13551.2|13546.9|3551
1628510400000|2021-08-09 12:00:00|13554.5|13551.5|13558.7|13552.7|13560.8|13555.9|13552.4|13547.9|3600
1628514000000|2021-08-09 13:00:00|13558.6|13552.6|13557.1|13551.1|13562.4|13557.8|13554.7|13549.3|3149
1628517600000|2021-08-09 14:00:00|13557|13551|13573.9|13570.9|13575.7|13571.4|13555.3|13550.4|3644
1628521200000|2021-08-09 15:00:00|13575.2|13569.2|13570.7|13564.7|13577|13572.5|13566.3|13561.7|2763
1628524800000|2021-08-09 16:00:00|13570.8|13564.8|13572.5|13569.5|13576.3|13571.8|13569.2|13564.7|2065
1628528400000|2021-08-09 17:00:00|13572.6|13569.6|13574.3|13571.3|13579.4|13573.9|13569.4|13565.1|2121
1628532000000|2021-08-09 18:00:00|13574.2|13571.2|13574.2|13571.2|13576.1|13571.5|13567.5|13563.4|2660
1628535600000|2021-08-09 19:00:00|13574.1|13571.1|13577.6|13574.6|13579.2|13574.7|13572.7|13568.2|1656
1628539200000|2021-08-09 20:00:00|13577.5|13574.5|13578.2|13569.5|13580.3|13574.6|13576.1|13564.5|1297
1628542800000|2021-08-09 21:00:00|13578.6|13569.3|13579.5|13564.5|13581.9|13569.3|13573.8|13558.8|1208
1628546400000|2021-08-09 22:00:00|13581.7|13566.7|13579.3|13573.3|13581.9|13574.1|13576.7|13562.8|1668
1628550000000|2021-08-09 23:00:00|13579.2|13573.2|13575.5|13569.5|13580.1|13574.1|13573.7|13567.7|1071
1628553600000|2021-08-10 00:00:00|13575.4|13569.4|13574.1|13571.1|13580.7|13576.2|13572.4|13567.9|1755
1628557200000|2021-08-10 01:00:00|13574|13571|13579.9|13576.9|13582.5|13578.6|13567.9|13563.6|2288
1628560800000|2021-08-10 02:00:00|13579.8|13576.8|13573|13570|13583.3|13579|13571.7|13567.7|1942
1628564400000|2021-08-10 03:00:00|13572.9|13569.9|13570.6|13567.6|13575.1|13571.1|13567.1|13563.6|1558
1628568000000|2021-08-10 04:00:00|13570.5|13567.5|13577.2|13574.2|13578.6|13574.4|13569.9|13565.7|1305
1628571600000|2021-08-10 05:00:00|13577.3|13574.3|13577.4|13574.4|13580|13575.8|13571.5|13567|1868
1628575200000|2021-08-10 06:00:00|13577.6|13574.6|13575.9|13572.9|13581.9|13577.9|13572.3|13569.2|2924
1628578800000|2021-08-10 07:00:00|13576|13573|13584|13581|13589.5|13585.1|13572.7|13568.7|3177
1628582400000|2021-08-10 08:00:00|13584.2|13581.2|13588.3|13582.3|13588.4|13583.8|13580.7|13576.7|2208
1628586000000|2021-08-10 09:00:00|13588.4|13582.4|13589.2|13586.2|13592.8|13589.4|13584.4|13580.8|2982
1628589600000|2021-08-10 10:00:00|13589.1|13586.1|13582.4|13579.4|13595.2|13591|13581.1|13577.5|2155
1628593200000|2021-08-10 11:00:00|13581.9|13578.9|13581|13578|13586.7|13582.2|13579.5|13575.1|2230
1628596800000|2021-08-10 12:00:00|13580.9|13577.9|13588.1|13585.1|13589.9|13585.6|13580.2|13575.8|2426
1628600400000|2021-08-10 13:00:00|13588|13585|13592.5|13589.5|13598.4|13593.8|13585.2|13580.6|3282
1628604000000|2021-08-10 14:00:00|13592.4|13589.4|13591.1|13588.1|13595.7|13592.7|13586.4|13582.4|2821
1628607600000|2021-08-10 15:00:00|13591.4|13588.4|13594|13591|13597.4|13592.9|13590.7|13586.2|2011
1628611200000|2021-08-10 16:00:00|13593.9|13590.9|13594.2|13591.2|13598.5|13594.1|13591.2|13587.7|2083
1628614800000|2021-08-10 17:00:00|13594.1|13591.1|13596.7|13590.7|13598.6|13594.1|13593.3|13588.9|1987
1628618400000|2021-08-10 18:00:00|13596.6|13590.6|13593.2|13587.2|13597.2|13592.7|13591|13586.4|1586
1628622000000|2021-08-10 19:00:00|13591.7|13588.7|13593.6|13587.6|13595.4|13590.7|13591.7|13586.9|1390
1628625600000|2021-08-10 20:00:00|13593.5|13587.5|13601.6|13587.5|13610.2|13597.8|13578.9|13563.9|3011
1628629200000|2021-08-10 21:00:00|13602.1|13588|13601.1|13586.1|13603.3|13588.3|13599.5|13584.5|1010
1628632800000|2021-08-10 22:00:00|13600.4|13585.4|13601.6|13595.6|13605.9|13596.8|13598.1|13583.7|3092
1628636400000|2021-08-10 23:00:00|13601.8|13595.8|13600.7|13594.7|13602|13597.5|13597|13592.4|1057
1628640000000|2021-08-11 00:00:00|13600.5|13594.5|13606.3|13603.3|13608.3|13604.2|13597.4|13592.9|1388
1628643600000|2021-08-11 01:00:00|13606.4|13603.4|13592.3|13589.3|13608.2|13604.5|13592.3|13588.3|1863
1628647200000|2021-08-11 02:00:00|13593.9|13587.9|13584.7|13581.7|13594.7|13590.2|13583.8|13579.7|1543
1628650800000|2021-08-11 03:00:00|13584.6|13581.6|13598.5|13595.5|13599|13596|13584.1|13579.7|1343
1628654400000|2021-08-11 04:00:00|13598.4|13595.4|13597.4|13594.4|13599.5|13595.4|13593.2|13589.1|916
1628658000000|2021-08-11 05:00:00|13597.2|13594.2|13597.2|13594.2|13599.7|13595.4|13595.4|13590.9|1265
1628661600000|2021-08-11 06:00:00|13597.1|13594.1|13602|13599|13605.5|13601.3|13596.2|13592.4|2412
1628665200000|2021-08-11 07:00:00|13602.1|13599.1|13598.6|13595.6|13606.5|13602.2|13597.8|13593.6|2614
1628668800000|2021-08-11 08:00:00|13598.5|13595.5|13603.1|13600.1|13606.9|13603.3|13595.9|13591.9|2218
1628672400000|2021-08-11 09:00:00|13603.2|13600.2|13601.8|13598.8|13606.2|13602|13601.2|13597.1|1912
1628676000000|2021-08-11 10:00:00|13601.9|13598.9|13597.4|13594.4|13604.7|13600.6|13597.4|13593.4|2156
1628679600000|2021-08-11 11:00:00|13597.5|13594.5|13596.8|13590.8|13600.8|13597|13594.7|13590.7|1740
1628683200000|2021-08-11 12:00:00|13596.7|13590.7|13570.2|13564.2|13597.4|13593.1|13564.2|13558.2|4132
1628686800000|2021-08-11 13:00:00|13571.2|13565.2|13574.3|13571.3|13576.7|13571.3|13559.2|13554.7|4416
1628690400000|2021-08-11 14:00:00|13574.4|13571.4|13564.9|13561.9|13576.5|13572.3|13564.8|13560.9|3415
1628694000000|2021-08-11 15:00:00|13565|13562|13565.5|13562.5|13572.7|13568.2|13564.6|13560.6|1784
1628697600000|2021-08-11 16:00:00|13565.4|13562.4|13559|13556|13566.9|13563.2|13558.9|13554.3|1640
1628701200000|2021-08-11 17:00:00|13558.9|13555.9|13562.5|13559.5|13564.6|13560.5|13551.8|13548|2369
1628704800000|2021-08-11 18:00:00|13562.4|13559.4|13568.8|13565.8|13570.5|13566.1|13561.4|13556.9|1765
1628708400000|2021-08-11 19:00:00|13568.7|13565.7|13565.3|13559.3|13571.1|13566.6|13563.2|13558.6|1252
1628712000000|2021-08-11 20:00:00|13565.2|13559.2|13573|13558|13573.5|13561.8|13564|13554|1381
1628715600000|2021-08-11 21:00:00|13573.1|13558.1|13573.4|13558.4|13581.7|13566.7|13567.5|13552.5|1268
1628719200000|2021-08-11 22:00:00|13573.6|13558.6|13571.7|13565.4|13577.8|13567.1|13570.1|13556.5|1582
1628722800000|2021-08-11 23:00:00|13572|13566|13572.1|13566.1|13573.2|13567.6|13569.2|13564.6|1040
1628726400000|2021-08-12 00:00:00|13572.2|13566.2|13566.8|13563.8|13573.7|13569.2|13563.3|13559.2|1634
1628730000000|2021-08-12 01:00:00|13567.9|13561.9|13572.8|13569.8|13574.9|13570.6|13564.1|13559.8|1956
1628733600000|2021-08-12 02:00:00|13572.7|13569.7|13572.9|13569.9|13578.8|13575.3|13570|13566.8|1418
1628737200000|2021-08-12 03:00:00|13572.8|13569.8|13568|13565|13573.5|13569.9|13567.7|13563.9|1051
1628740800000|2021-08-12 04:00:00|13568.1|13565.1|13578.8|13575.8|13580.9|13577|13566.5|13562.6|1609
1628744400000|2021-08-12 05:00:00|13578.7|13575.7|13576.7|13570.7|13580.7|13576.4|13574.3|13569.8|1468
1628748000000|2021-08-12 06:00:00|13576.6|13570.6|13582.5|13579.5|13583.6|13579.5|13574.2|13569.6|2561
1628751600000|2021-08-12 07:00:00|13582.6|13579.6|13572.1|13569.1|13585.7|13581.3|13571.2|13568|3039
1628755200000|2021-08-12 08:00:00|13572.2|13569.2|13566.2|13563.2|13576.4|13572.4|13566.1|13563.1|2355
1628758800000|2021-08-12 09:00:00|13566.3|13563.3|13569.2|13566.2|13573.5|13569.1|13565|13560.8|2013
1628762400000|2021-08-12 10:00:00|13569.1|13566.1|13576|13573|13578.2|13574.1|13569.1|13565|2278
1628766000000|2021-08-12 11:00:00|13576.1|13573.1|13575.2|13572.2|13579.2|13575.2|13573.4|13569|2296
1628769600000|2021-08-12 12:00:00|13575.3|13572.3|13575.6|13572.6|13585.4|13580.9|13572.3|13568.1|3488
1628773200000|2021-08-12 13:00:00|13575.7|13572.7|13581.2|13578.2|13587.7|13583.6|13575.7|13572.2|4036
1628776800000|2021-08-12 14:00:00|13581.1|13578.1|13581.2|13578.2|13587.9|13583.4|13578.4|13574.2|2813
1628780400000|2021-08-12 15:00:00|13581.1|13578.1|13576.6|13573.6|13584.7|13580.2|13575|13570.6|2078
1628784000000|2021-08-12 16:00:00|13576.5|13573.5|13576.2|13570.2|13578|13573.5|13571.3|13566.9|1699
1628787600000|2021-08-12 17:00:00|13576.1|13570.1|13577.1|13571.1|13579.8|13575.2|13574.2|13569.8|1373
1628791200000|2021-08-12 18:00:00|13577.3|13571.3|13583.6|13580.6|13585.4|13581|13576.4|13571.1|1573
1628794800000|2021-08-12 19:00:00|13583.5|13580.5|13579.5|13576.5|13585.7|13581.2|13578.9|13574.2|1423
1628798400000|2021-08-12 20:00:00|13581.1|13575.1|13581.4|13575.4|13582.8|13576.8|13575.7|13567.6|1227
1628802000000|2021-08-12 21:00:00|13581.8|13575.8|13586.8|13576.5|13589.2|13579.4|13580.2|13569.7|1299
1628805600000|2021-08-12 22:00:00|13587.3|13576.2|13581.8|13575.8|13588.1|13579.7|13581.3|13575.3|1353
1628809200000|2021-08-12 23:00:00|13581.7|13575.7|13580.8|13574.8|13582.5|13576.6|13577.7|13573|900
1628812800000|2021-08-13 00:00:00|13580.7|13574.7|13581.2|13578.2|13587|13583.6|13579.3|13574.7|1432
1628816400000|2021-08-13 01:00:00|13581.1|13578.1|13579.4|13576.4|13588.5|13584|13577.2|13573|1915
1628820000000|2021-08-13 02:00:00|13579.5|13576.5|13582.5|13579.5|13584.9|13580.6|13578.9|13575.4|1319
1628823600000|2021-08-13 03:00:00|13582.4|13579.4|13586|13583|13588.7|13584.9|13582|13578.8|1432
1628827200000|2021-08-13 04:00:00|13585.9|13582.9|13588.1|13585.1|13589.7|13585.3|13583.2|13579.6|1106
1628830800000|2021-08-13 05:00:00|13588.2|13585.2|13592.3|13589.3|13594|13589.6|13586.9|13582.9|1241
1628834400000|2021-08-13 06:00:00|13592.4|13589.4|13594.2|13591.2|13594.7|13591.5|13587.3|13583|2254
1628838000000|2021-08-13 07:00:00|13594.1|13591.1|13586.3|13583.3|13594.2|13591.2|13584|13580.8|2897
1628841600000|2021-08-13 08:00:00|13586.2|13583.2|13582.4|13579.4|13590.1|13585.8|13582.3|13579.3|2040
1628845200000|2021-08-13 09:00:00|13582.3|13579.3|13584.6|13581.6|13587|13582.7|13580.2|13577.2|2071
1628848800000|2021-08-13 10:00:00|13584.5|13581.5|13583.1|13580.1|13587.1|13583.2|13579|13574.7|1818
1628852400000|2021-08-13 11:00:00|13583|13580|13576|13573|13585.7|13582.3|13573.6|13569.3|2047
1628856000000|2021-08-13 12:00:00|13575.9|13572.9|13571.1|13568.1|13577.2|13573.3|13567.2|13563|2568
1628859600000|2021-08-13 13:00:00|13571|13568|13574.4|13568.4|13574.8|13570.4|13566|13561.6|2681
1628863200000|2021-08-13 14:00:00|13574.3|13568.3|13557.2|13554.2|13574.4|13569.6|13555.3|13551.6|3266
1628866800000|2021-08-13 15:00:00|13557.1|13554.1|13552.4|13549.4|13557.2|13554.2|13551|13546.8|2303
1628870400000|2021-08-13 16:00:00|13552.2|13549.2|13549.9|13546.9|13554.1|13549.6|13544.9|13541.2|2206
1628874000000|2021-08-13 17:00:00|13549.8|13546.8|13552.3|13549.3|13554.2|13549.9|13549.1|13544.6|1614
1628877600000|2021-08-13 18:00:00|13552.4|13549.4|13550.8|13547.8|13556.3|13552.1|13550.6|13546.5|1609
1628881200000|2021-08-13 19:00:00|13550.9|13547.9|13553.5|13547.5|13554.1|13549.6|13549.3|13544.1|1460
1628884800000|2021-08-13 20:00:00|13553.8|13547.8|13549.4|13543.4|13557|13551|13548.1|13538.4|1365
1629057600000|2021-08-15 20:00:00|13552.5|13532.5|13553.3|13532.3|13555.2|13534.2|13545.2|13524.2|29
1629061200000|2021-08-15 21:00:00|13559.1|13539.9|13555.1|13539.1|13562.3|13546.1|13549.9|13528.9|930
1629064800000|2021-08-15 22:00:00|13555.2|13539.2|13551.2|13545.2|13556.2|13545.3|13548.8|13535.2|1966
1629068400000|2021-08-15 23:00:00|13550.9|13544.9|13553.1|13547.1|13554.8|13549.8|13549.6|13543.6|1490
1629072000000|2021-08-16 00:00:00|13553.2|13547.2|13554|13551|13558.3|13553.8|13549.4|13544.8|1594
1629075600000|2021-08-16 01:00:00|13553.9|13550.9|13560.4|13554.4|13560.6|13556.3|13549.8|13546.8|1623
1629079200000|2021-08-16 02:00:00|13560.1|13554.1|13562.3|13559.3|13563.5|13560.5|13557.5|13553.7|1606
1629082800000|2021-08-16 03:00:00|13562.2|13559.2|13562.7|13559.7|13567.9|13564.7|13561.8|13558.1|1251
1629086400000|2021-08-16 04:00:00|13562.8|13559.8|13556.9|13553.9|13564.2|13560|13556.7|13552.4|874
1629090000000|2021-08-16 05:00:00|13557|13554|13563.3|13560.3|13563.8|13560.4|13557|13554|1229
1629093600000|2021-08-16 06:00:00|13563.2|13560.2|13568.7|13565.7|13568.8|13565.8|13556.2|13553.2|2116
1629097200000|2021-08-16 07:00:00|13568.8|13565.8|13565.1|13562.1|13569.4|13566.4|13560.1|13557.1|2140
1629100800000|2021-08-16 08:00:00|13565.2|13562.2|13557.9|13554.9|13565.9|13562.9|13555.7|13552.7|2112
1629104400000|2021-08-16 09:00:00|13558|13555|13562.2|13559.2|13567.8|13564.2|13557.6|13554.6|1786
1629108000000|2021-08-16 10:00:00|13562.1|13559.1|13559.1|13556.1|13563.6|13560.6|13558.1|13554.1|2188
1629111600000|2021-08-16 11:00:00|13559|13556|13566|13563|13567.6|13563.3|13558.2|13554.5|2390
1629115200000|2021-08-16 12:00:00|13565.5|13562.5|13560.8|13557.8|13568.3|13565.1|13560.1|13556.1|3096
1629118800000|2021-08-16 13:00:00|13560.6|13557.6|13560.8|13557.8|13563.3|13560.3|13550.9|13547.9|3382
1629122400000|2021-08-16 14:00:00|13560.7|13557.7|13553|13550|13561.8|13558.2|13551.6|13548.2|2844
1629126000000|2021-08-16 15:00:00|13552.8|13549.8|13556.1|13553.1|13557.3|13553.2|13550.3|13546|2306
1629129600000|2021-08-16 16:00:00|13556|13553|13557.4|13554.4|13558.5|13554.8|13554.2|13549.9|1071
1629133200000|2021-08-16 17:00:00|13557.5|13554.5|13558|13555|13564.1|13559.6|13557.3|13553.2|1286
1629136800000|2021-08-16 18:00:00|13558.1|13555.1|13561.3|13555.3|13561.8|13557.5|13556.6|13552.8|1067
1629140400000|2021-08-16 19:00:00|13561.2|13555.2|13560.1|13554.1|13564.2|13560.5|13558.1|13553.5|1239
1629144000000|2021-08-16 20:00:00|13560|13554|13563.4|13557.4|13566.3|13560.3|13559.5|13553.5|1215
1629147600000|2021-08-16 21:00:00|13564.2|13557.2|13565.6|13554.1|13569.9|13557.3|13561.3|13549.9|1479
1629151200000|2021-08-16 22:00:00|13565.5|13554.4|13561.7|13555.7|13567.4|13557.5|13560.8|13550.7|1394
1629154800000|2021-08-16 23:00:00|13562.2|13556.2|13558.3|13555.3|13564.2|13559.3|13557.5|13552.5|1187
1629158400000|2021-08-17 00:00:00|13558.4|13555.4|13565.6|13562.6|13567.2|13563.8|13558.4|13554.4|1765
1629162000000|2021-08-17 01:00:00|13565.5|13562.5|13571.8|13568.8|13575.7|13571.4|13564.1|13559.9|2306
1629165600000|2021-08-17 02:00:00|13571.9|13568.9|13571.5|13568.5|13576.6|13572.1|13568.8|13564.7|1678
1629169200000|2021-08-17 03:00:00|13571.6|13568.6|13577.3|13574.3|13581.2|13578.2|13570.1|13566.1|1651
1629172800000|2021-08-17 04:00:00|13577.2|13574.2|13579.4|13576.4|13581|13578|13573.5|13569.3|1271
1629176400000|2021-08-17 05:00:00|13579.3|13576.3|13580.8|13574.8|13581.2|13578.2|13575.5|13571.5|1525
1629180000000|2021-08-17 06:00:00|13579.3|13576.3|13597.9|13594.9|13598.1|13595.1|13579.2|13576.2|2735
1629183600000|2021-08-17 07:00:00|13597.8|13594.8|13594.1|13591.1|13599.9|13596.9|13588.8|13585.8|3323
1629187200000|2021-08-17 08:00:00|13594|13591|13588.2|13585.2|13595.7|13591.4|13584.7|13580.6|3212
1629190800000|2021-08-17 09:00:00|13588.1|13585.1|13588.3|13585.3|13592.9|13589.9|13587.2|13584.2|2541
1629194400000|2021-08-17 10:00:00|13588.4|13585.4|13588.2|13585.2|13594|13590.8|13585.6|13582.6|2271
1629198000000|2021-08-17 11:00:00|13588.1|13585.1|13593.5|13590.5|13595.4|13591.1|13587.8|13584.7|2033
1629201600000|2021-08-17 12:00:00|13593.4|13590.4|13605.7|13602.7|13607.6|13603.2|13589.2|13583.2|3473
1629205200000|2021-08-17 13:00:00|13605.5|13602.5|13614.3|13608.3|13617.6|13613.3|13604.7|13600.4|3392
1629208800000|2021-08-17 14:00:00|13614.5|13608.5|13625.3|13622.3|13628.9|13624.4|13611.4|13606.9|3017
1629212400000|2021-08-17 15:00:00|13625.4|13622.4|13625.7|13622.7|13627.5|13623.9|13618.5|13613.9|3028
1629216000000|2021-08-17 16:00:00|13625.8|13622.8|13631.2|13628.2|13632.3|13628.2|13621.2|13616.9|2165
1629219600000|2021-08-17 17:00:00|13631.1|13628.1|13622.3|13619.3|13632.2|13628.2|13622.3|13617.5|1932
1629223200000|2021-08-17 18:00:00|13623.9|13617.9|13626.8|13623.8|13629.1|13624.6|13620.8|13616.2|1827
1629226800000|2021-08-17 19:00:00|13626.9|13623.9|13624.1|13618.1|13629.9|13625.6|13622.2|13617.7|1701
1629230400000|2021-08-17 20:00:00|13624.2|13618.2|13627.5|13620.8|13630.5|13624.5|13623.1|13617.1|1262
1629234000000|2021-08-17 21:00:00|13627.7|13620.5|13628.4|13613.4|13630.5|13620.6|13622|13607|1330
1629237600000|2021-08-17 22:00:00|13628.5|13613.5|13627.8|13621.8|13631|13624.4|13623|13610.1|1787
1629241200000|2021-08-17 23:00:00|13627.1|13621.1|13623.8|13617.8|13628.5|13623.8|13622.6|13617.5|1296
1629244800000|2021-08-18 00:00:00|13623.6|13617.6|13619.6|13616.6|13628|13623.5|13619|13615.5|1921
1629248400000|2021-08-18 01:00:00|13619.8|13616.8|13618.5|13615.5|13625.3|13622.3|13616.3|13611.9|1933
1629252000000|2021-08-18 02:00:00|13618.3|13615.3|13608|13605|13628.5|13623.9|13607.4|13603.9|2591
1629255600000|2021-08-18 03:00:00|13608.1|13605.1|13604.9|13601.9|13609.3|13606.3|13602.4|13599.1|1771
1629259200000|2021-08-18 04:00:00|13605|13602|13603.6|13600.6|13611.2|13607.1|13603.4|13600.4|1401
1629262800000|2021-08-18 05:00:00|13603.7|13600.7|13609.4|13606.4|13609.7|13606.4|13602.8|13599.8|1539
1629266400000|2021-08-18 06:00:00|13609.3|13606.3|13604.2|13601.2|13610|13607|13598.7|13595.7|2148
1629270000000|2021-08-18 07:00:00|13604.1|13601.1|13602.6|13599.6|13605.7|13602.2|13596|13593|2396
1629273600000|2021-08-18 08:00:00|13602.5|13599.5|13604.6|13598.6|13605.2|13601.2|13598.4|13594.3|2620
1629277200000|2021-08-18 09:00:00|13603.3|13600.3|13599.7|13596.7|13607.3|13604.3|13595.8|13591.6|2358
1629280800000|2021-08-18 10:00:00|13599.6|13596.6|13606.9|13603.9|13607.4|13604.3|13599.6|13596.6|2299
1629284400000|2021-08-18 11:00:00|13607|13604|13599.9|13596.9|13611.4|13607.1|13599.5|13596.3|2245
1629288000000|2021-08-18 12:00:00|13600.1|13597.1|13603.2|13600.2|13607|13603.3|13598|13594.6|2533
1629291600000|2021-08-18 13:00:00|13603.3|13600.3|13602.3|13599.3|13610.3|13605.8|13601.7|13597.4|2460
1629295200000|2021-08-18 14:00:00|13603.6|13597.6|13605.7|13602.7|13609.1|13605.1|13600.1|13595.6|3097
1629298800000|2021-08-18 15:00:00|13605.9|13602.9|13612.1|13609.1|13618.3|13613.7|13605|13602|2554
1629302400000|2021-08-18 16:00:00|13612.2|13609.2|13615.8|13612.8|13618.6|13614.6|13611.2|13606.8|1901
1629306000000|2021-08-18 17:00:00|13615.9|13612.9|13618.6|13610|13618.6|13614.1|13612.9|13609|1610
1629309600000|2021-08-18 18:00:00|13617.4|13611.4|13604.7|13601.7|13618.2|13612.2|13587.9|13581.9|4948
1629313200000|2021-08-18 19:00:00|13604.6|13601.6|13607.7|13601.7|13610.3|13605.8|13600.2|13595.5|2667
1629316800000|2021-08-18 20:00:00|13607.8|13601.8|13609.1|13603.1|13611.8|13606.2|13606.1|13600.1|1650
1629320400000|2021-08-18 21:00:00|13609.7|13597.9|13616.1|13601.1|13622.3|13609.4|13609|13594|1833
1629324000000|2021-08-18 22:00:00|13615.6|13600.6|13608.9|13602.9|13617.3|13606.1|13606.3|13594.3|1500
1629327600000|2021-08-18 23:00:00|13609|13603|13615.9|13612.9|13617.5|13612.9|13607.7|13601.8|1192
1629331200000|2021-08-19 00:00:00|13617.2|13611.2|13624.9|13621.9|13630.1|13625.7|13611.8|13608.4|2309
1629334800000|2021-08-19 01:00:00|13626.3|13620.3|13638.6|13635.6|13640.8|13636.3|13620.2|13617|2488
1629338400000|2021-08-19 02:00:00|13638.9|13635.9|13642.5|13639.5|13646.8|13643|13635.4|13631.2|2354
1629342000000|2021-08-19 03:00:00|13642.4|13639.4|13643.4|13640.4|13649.8|13646.3|13642|13638.9|2364
1629345600000|2021-08-19 04:00:00|13643.5|13640.5|13648.9|13645.9|13652.1|13649|13641.9|13637.8|1646
1629349200000|2021-08-19 05:00:00|13649|13646|13645.7|13642.7|13650.5|13647.3|13644.5|13641.5|1992
1629352800000|2021-08-19 06:00:00|13645.8|13642.8|13644.7|13641.7|13653.1|13650.1|13643.3|13640.3|2911
1629356400000|2021-08-19 07:00:00|13644.6|13641.6|13643.6|13640.6|13648.3|13645.3|13636.9|13633.9|3094
1629360000000|2021-08-19 08:00:00|13643.7|13640.7|13644.9|13641.9|13648.4|13645.4|13635.7|13632.7|3212
1629363600000|2021-08-19 09:00:00|13645|13642|13635.1|13632.1|13652.2|13649.2|13634.5|13630|2440
1629367200000|2021-08-19 10:00:00|13635.3|13632.3|13632.1|13629.1|13639.8|13636.8|13631.3|13627|2147
1629370800000|2021-08-19 11:00:00|13632|13629|13630.6|13627.6|13636.1|13632.2|13628|13625|2087
1629374400000|2021-08-19 12:00:00|13630.7|13627.7|13631.9|13628.9|13635.5|13631.6|13628.7|13624.4|2874
1629378000000|2021-08-19 13:00:00|13632|13629|13633.3|13627.3|13641.1|13636.6|13629.8|13626.2|3353
1629381600000|2021-08-19 14:00:00|13631.8|13628.8|13645.6|13642.6|13646.9|13643|13631.8|13628|3832
1629385200000|2021-08-19 15:00:00|13645.5|13642.5|13635.3|13632.3|13647|13642.9|13632.3|13628.3|2671
1629388800000|2021-08-19 16:00:00|13635.4|13632.4|13640.7|13637.7|13642.7|13639.5|13634.8|13630.8|2017
1629392400000|2021-08-19 17:00:00|13640.8|13637.8|13651.3|13645.3|13651.4|13646.2|13640.6|13637.6|1549
1629396000000|2021-08-19 18:00:00|13651.2|13645.2|13648.6|13645.6|13654.9|13650.5|13646.2|13641.5|2512
1629399600000|2021-08-19 19:00:00|13650.1|13644.1|13652.4|13646.4|13652.8|13647|13645.8|13641.4|1945
1629403200000|2021-08-19 20:00:00|13652.2|13646.2|13649.9|13642.4|13653.2|13647.6|13645.3|13630.3|1434
1629406800000|2021-08-19 21:00:00|13650.8|13642.1|13654.3|13640.7|13656.3|13645.1|13648.4|13636.1|2223
1629410400000|2021-08-19 22:00:00|13651.6|13640.1|13650.1|13644.1|13656.9|13645.3|13648.4|13640.1|1642
1629414000000|2021-08-19 23:00:00|13650.3|13644.3|13649.7|13646.7|13653.7|13649|13649.7|13644.2|1209
1629417600000|2021-08-20 00:00:00|13649.6|13646.6|13642.7|13639.7|13652.3|13647.9|13640|13635.6|1971
1629421200000|2021-08-20 01:00:00|13643|13640|13648.6|13645.6|13658.6|13653.2|13637.6|13633.1|2645
1629424800000|2021-08-20 02:00:00|13648.7|13645.7|13640|13637|13652.1|13647.7|13638.7|13634.2|2269
1629428400000|2021-08-20 03:00:00|13639.9|13636.9|13638.1|13635.1|13643.6|13639.4|13634.6|13630.4|2242
1629432000000|2021-08-20 04:00:00|13637.9|13634.9|13644.4|13638.4|13644.7|13640|13634.4|13630.2|1444
1629435600000|2021-08-20 05:00:00|13644.5|13638.5|13637.9|13631.9|13649.7|13645.2|13635.2|13630.7|2088
1629439200000|2021-08-20 06:00:00|13636.2|13633.2|13634.5|13631.5|13643.1|13638.7|13633.2|13629|2889
1629442800000|2021-08-20 07:00:00|13634.6|13631.6|13641|13635|13649.1|13644.6|13634.5|13630.1|4320
1629446400000|2021-08-20 08:00:00|13640.9|13634.9|13640.2|13634.2|13644.6|13640.1|13633.6|13628.9|2805
1629450000000|2021-08-20 09:00:00|13640.3|13634.3|13641.4|13638.4|13648.8|13644.8|13634.8|13630.2|2183
1629453600000|2021-08-20 10:00:00|13641.3|13638.3|13629.9|13626.9|13645|13640.5|13628.1|13623.7|2054
1629457200000|2021-08-20 11:00:00|13630|13627|13633.6|13627.6|13635.4|13630.7|13628.4|13623.7|1946
1629460800000|2021-08-20 12:00:00|13633.7|13627.7|13636.7|13630.7|13637.6|13632.6|13630.5|13625.8|1987
1629464400000|2021-08-20 13:00:00|13636.6|13630.6|13628|13622|13639.9|13635.4|13623.9|13618.6|3148
1629468000000|2021-08-20 14:00:00|13628.1|13622.1|13637.1|13631.1|13637.4|13632.7|13624.3|13619.6|2929
1629471600000|2021-08-20 15:00:00|13637|13631|13628.1|13622.1|13638.5|13634.1|13627.5|13622|2100
1629475200000|2021-08-20 16:00:00|13628.2|13622.2|13619.3|13613.3|13628.8|13623.6|13617.2|13612.5|2009
1629478800000|2021-08-20 17:00:00|13619.2|13613.2|13625.3|13619.3|13626.2|13621.7|13617|13612.6|1712
1629482400000|2021-08-20 18:00:00|13625.2|13619.2|13621|13615|13626.3|13621.7|13619.1|13614.5|1920
1629486000000|2021-08-20 19:00:00|13621.1|13615.1|13614.4|13608.4|13621.1|13616.5|13612.8|13606.8|1326
1629489600000|2021-08-20 20:00:00|13614.3|13608.3|13630.3|13615.3|13633.3|13618.3|13612.8|13606.8|2111
1629662400000|2021-08-22 20:00:00|13635.3|13614.3|13635.9|13614.9|13636.5|13615.6|13632.5|13611.6|99
1629666000000|2021-08-22 21:00:00|13628.8|13607.8|13632.6|13617.6|13637.4|13620.1|13628.7|13607.7|894
1629669600000|2021-08-22 22:00:00|13632.9|13617.9|13630.9|13624.9|13637.2|13625.2|13626.1|13611.8|1657
1629673200000|2021-08-22 23:00:00|13631|13625|13625.6|13619.6|13631|13625|13625.3|13619.5|1791
1629676800000|2021-08-23 00:00:00|13625.5|13619.5|13616.1|13613.1|13625.5|13620.1|13612|13607.6|1926
1629680400000|2021-08-23 01:00:00|13616|13613|13601|13598|13617.1|13613|13594.8|13590.3|2688
1629684000000|2021-08-23 02:00:00|13600.9|13597.9|13601.9|13598.9|13605.7|13602.5|13598.1|13593.7|1753
1629687600000|2021-08-23 03:00:00|13602|13599|13602|13599|13604.3|13600.3|13598.9|13594.7|1563
1629691200000|2021-08-23 04:00:00|13601.9|13598.9|13607.3|13601.3|13609.4|13604.8|13601.6|13596.9|1140
1629694800000|2021-08-23 05:00:00|13607.4|13601.4|13606.9|13603.9|13609.5|13605.2|13604.7|13600.7|1459
1629698400000|2021-08-23 06:00:00|13606.8|13603.8|13607.8|13604.8|13617.7|13613.2|13605.9|13601.4|2738
1629702000000|2021-08-23 07:00:00|13607.7|13604.7|13597.4|13591.4|13614|13610|13593.4|13589|2889
1629705600000|2021-08-23 08:00:00|13595.9|13592.9|13592.4|13589.4|13600.8|13596.3|13591|13586.4|2818
1629709200000|2021-08-23 09:00:00|13592.5|13589.5|13592.3|13589.3|13596.2|13592.2|13588.5|13584.1|2312
1629712800000|2021-08-23 10:00:00|13592.2|13589.2|13592.2|13589.2|13599.2|13595.2|13589.8|13585.5|1951
1629716400000|2021-08-23 11:00:00|13592.3|13589.3|13591.6|13588.6|13594|13589.6|13586.3|13581.7|2111
1629720000000|2021-08-23 12:00:00|13591.7|13588.7|13585|13582|13595.8|13591.3|13581.1|13577.3|2733
1629723600000|2021-08-23 13:00:00|13585.1|13582.1|13583.3|13577.3|13587.7|13582.9|13572.6|13567.7|3261
1629727200000|2021-08-23 14:00:00|13583.4|13577.4|13574.6|13568.6|13590.7|13585.7|13573|13568.5|3117
1629730800000|2021-08-23 15:00:00|13573.8|13567.8|13575.8|13569.8|13580.3|13576|13572.1|13567.5|1998
1629734400000|2021-08-23 16:00:00|13575.9|13569.9|13575.7|13569.7|13576.9|13572.4|13570.7|13566.3|1710
1629738000000|2021-08-23 17:00:00|13575.6|13569.6|13572|13569|13576.9|13572.4|13571.1|13566.7|2004
1629741600000|2021-08-23 18:00:00|13572.1|13569.1|13563.8|13557.8|13573.6|13569.2|13563.7|13557.7|1973
1629745200000|2021-08-23 19:00:00|13563.7|13557.7|13561.1|13558.1|13565.6|13561.2|13561|13556.1|1282
1629748800000|2021-08-23 20:00:00|13561.2|13558.2|13565.7|13559.7|13566.7|13560.8|13560.8|13554.8|1204
1629752400000|2021-08-23 21:00:00|13566|13560|13570.1|13557.9|13572.1|13561.3|13565.5|13555.2|1115
1629756000000|2021-08-23 22:00:00|13569.1|13558.9|13566.5|13560.5|13571.7|13563.1|13565.6|13558.9|1219
1629759600000|2021-08-23 23:00:00|13566.8|13560.8|13569.3|13563.3|13569.4|13564.7|13563.3|13558.1|1032
1629763200000|2021-08-24 00:00:00|13570|13564|13571.6|13568.6|13575.1|13571.3|13564.5|13559.8|1671
1629766800000|2021-08-24 01:00:00|13571.5|13568.5|13576.9|13573.9|13578.7|13574.2|13566.4|13561.8|1783
1629770400000|2021-08-24 02:00:00|13576.6|13573.6|13563.9|13560.9|13579.6|13575.7|13560.1|13556|1820
1629774000000|2021-08-24 03:00:00|13563.8|13560.8|13570.8|13564.8|13572.9|13568.2|13563.7|13559.5|1475
1629777600000|2021-08-24 04:00:00|13570.7|13564.7|13562.2|13559.2|13570.9|13567.2|13561.9|13557.5|1143
1629781200000|2021-08-24 05:00:00|13563.6|13557.6|13564.6|13561.6|13567.7|13563.4|13560|13556.1|1597
1629784800000|2021-08-24 06:00:00|13564.7|13561.7|13562.8|13559.8|13568.6|13563.9|13559.3|13554.9|2594
1629788400000|2021-08-24 07:00:00|13562.7|13559.7|13558.1|13555.1|13568.6|13564|13557.7|13553.2|2814
1629792000000|2021-08-24 08:00:00|13558|13555|13572.7|13569.7|13575.9|13571.4|13554.1|13549.4|2608
1629795600000|2021-08-24 09:00:00|13574.1|13568.1|13568|13565|13574.3|13569.8|13565|13560.5|2005
1629799200000|2021-08-24 10:00:00|13568.1|13565.1|13561.6|13558.6|13569|13565.1|13560|13555.5|2078
1629802800000|2021-08-24 11:00:00|13561.5|13558.5|13559.4|13553.4|13563.9|13559.4|13556.2|13551.6|1892
1629806400000|2021-08-24 12:00:00|13559.3|13553.3|13560.4|13554.4|13562.5|13558|13556.3|13551.8|2621
1629810000000|2021-08-24 13:00:00|13560.3|13554.3|13557.8|13551.8|13568.7|13562.7|13555.3|13550.7|3338
1629813600000|2021-08-24 14:00:00|13557.7|13551.7|13543.1|13537.1|13563.1|13558.3|13539|13533.9|3097
1629817200000|2021-08-24 15:00:00|13543.2|13537.2|13553.7|13547.7|13554.9|13550.3|13542.6|13536.6|2208
1629820800000|2021-08-24 16:00:00|13553.8|13547.8|13551.1|13545.1|13556.2|13550.9|13549.9|13545.1|1602
1629824400000|2021-08-24 17:00:00|13551.3|13545.3|13557.9|13551.9|13558|13553.5|13548.7|13544.3|1902
1629828000000|2021-08-24 18:00:00|13558|13552|13547.9|13541.9|13558.3|13553.9|13546.9|13541.4|1430
1629831600000|2021-08-24 19:00:00|13548|13542|13550.7|13544.7|13551.4|13546|13546.7|13540.7|1420
1629835200000|2021-08-24 20:00:00|13550.8|13544.8|13548.3|13539.2|13551|13545|13543.6|13537.6|1490
1629838800000|2021-08-24 21:00:00|13549.1|13538.2|13557.9|13542.9|13562|13547|13548.7|13535|1721
1629842400000|2021-08-24 22:00:00|13557.6|13542.6|13553.5|13544|13557.9|13546.1|13551.4|13539.3|1712
1629846000000|2021-08-24 23:00:00|13553.4|13544.1|13546.4|13540.4|13553.4|13547|13543.6|13537.6|1383
1629849600000|2021-08-25 00:00:00|13546.3|13540.3|13548.7|13542.7|13554.2|13549.6|13536.3|13531.2|1807
1629853200000|2021-08-25 01:00:00|13548.8|13542.8|13561.1|13555.1|13561.1|13556.7|13544.6|13540.1|2279
1629856800000|2021-08-25 02:00:00|13561|13555|13549.7|13546.7|13563|13558.5|13548.7|13544.5|2219
1629860400000|2021-08-25 03:00:00|13549.8|13546.8|13552.4|13549.4|13556.6|13552|13549.1|13544.7|1767
1629864000000|2021-08-25 04:00:00|13552.3|13549.3|13556.9|13550.9|13557.8|13553.2|13549.7|13545.3|1405
1629867600000|2021-08-25 05:00:00|13556.8|13550.8|13548.1|13545.1|13557.6|13553.1|13541.8|13537.3|1894
1629871200000|2021-08-25 06:00:00|13548|13545|13545.2|13542.2|13549.9|13545.7|13539|13534.5|2256
1629874800000|2021-08-25 07:00:00|13545.1|13542.1|13539.3|13533.3|13547.7|13543.2|13528.3|13523.4|2941
1629878400000|2021-08-25 08:00:00|13537.7|13534.7|13532.2|13529.2|13540.1|13535.5|13530.4|13525.8|3123
1629882000000|2021-08-25 09:00:00|13533.6|13527.6|13529.2|13526.2|13534.9|13530.6|13527.7|13523.1|2326
1629885600000|2021-08-25 10:00:00|13529.1|13526.1|13535.7|13532.7|13539.9|13536.2|13528.1|13523.6|1973
1629889200000|2021-08-25 11:00:00|13535.8|13532.8|13549|13543|13551.2|13546.4|13534.8|13530.7|2029
1629892800000|2021-08-25 12:00:00|13548.9|13542.9|13547.1|13541.1|13553.1|13548.3|13543.9|13538.9|3142
1629896400000|2021-08-25 13:00:00|13547.3|13541.3|13542.5|13536.5|13552.8|13548.6|13537.3|13532.9|3205
1629900000000|2021-08-25 14:00:00|13542.4|13536.4|13542.2|13536.2|13548.2|13543.4|13535.8|13531.4|3519
1629903600000|2021-08-25 15:00:00|13541.9|13535.9|13538.3|13535.3|13544.2|13539.6|13537.1|13532.5|2291
1629907200000|2021-08-25 16:00:00|13538.4|13535.4|13538.3|13532.3|13540.2|13535.4|13535.1|13529.9|1796
1629910800000|2021-08-25 17:00:00|13538.2|13532.2|13541.7|13535.7|13543.6|13539|13537.2|13531.9|1369
1629914400000|2021-08-25 18:00:00|13541.8|13535.8|13532.5|13526.5|13542|13537.7|13530.2|13525.5|2234
1629918000000|2021-08-25 19:00:00|13532.7|13526.7|13532.8|13526.8|13533.9|13529.2|13529.8|13523.8|1307
1629921600000|2021-08-25 20:00:00|13532.7|13526.7|13530.7|13524.6|13533.1|13527.1|13529.3|13523.3|1582
1629925200000|2021-08-25 21:00:00|13531|13523.3|13531.9|13522|13541.4|13529.9|13528.8|13516.6|1628
1629928800000|2021-08-25 22:00:00|13534.8|13519.9|13531|13525|13534.8|13526.5|13528.6|13519.1|1248
1629932400000|2021-08-25 23:00:00|13530.4|13524.4|13529.9|13523.9|13531.6|13525.6|13528|13523.1|955
1629936000000|2021-08-26 00:00:00|13529.8|13523.8|13529.6|13523.6|13534.7|13530.1|13524.1|13519.8|1746
1629939600000|2021-08-26 01:00:00|13529.7|13523.7|13529|13523|13539.1|13534.7|13523.1|13518.2|2710
1629943200000|2021-08-26 02:00:00|13527.4|13524.4|13526.1|13523.1|13532.4|13527.8|13525.9|13521.5|1615
1629946800000|2021-08-26 03:00:00|13527.5|13521.5|13538.9|13532.9|13541.4|13536.9|13524.4|13519.8|2120
1629950400000|2021-08-26 04:00:00|13537.5|13534.5|13533.7|13527.7|13540.6|13536|13530.3|13525.7|1471
1629954000000|2021-08-26 05:00:00|13533.6|13527.6|13531.2|13525.2|13536.8|13532.3|13525.9|13521.5|2117
1629957600000|2021-08-26 06:00:00|13529.5|13526.5|13535.6|13529.6|13536.3|13530.7|13527.3|13522.9|2402
1629961200000|2021-08-26 07:00:00|13535.7|13529.7|13522.9|13516.9|13536.7|13530.7|13518.4|13513.9|3046
1629964800000|2021-08-26 08:00:00|13521.4|13518.4|13537.4|13531.4|13539.5|13534.9|13521.3|13517|2922
1629968400000|2021-08-26 09:00:00|13537.3|13531.3|13532.8|13526.8|13539.3|13534.9|13530.4|13526|2172
1629972000000|2021-08-26 10:00:00|13533|13527|13528.9|13522.9|13535.2|13530.7|13526|13521.1|1892
1629975600000|2021-08-26 11:00:00|13529|13523|13528.9|13525.9|13530.6|13525.9|13522.4|13517.8|2090
1629979200000|2021-08-26 12:00:00|13528.8|13525.8|13537.9|13531.9|13540.7|13535.2|13524.4|13518.4|3766
1629982800000|2021-08-26 13:00:00|13537.7|13531.7|13539.9|13533.9|13544.4|13539.1|13533.9|13529|4192
1629986400000|2021-08-26 14:00:00|13540.1|13534.1|13540.4|13534.4|13545.7|13539.7|13530.3|13525.6|3967
1629990000000|2021-08-26 15:00:00|13540.5|13534.5|13540.9|13534.9|13543.7|13539|13534.8|13530.2|2494
1629993600000|2021-08-26 16:00:00|13541|13535|13546.1|13540.1|13546.2|13541.1|13539.2|13534.5|2137
1629997200000|2021-08-26 17:00:00|13546|13540|13545.4|13539.4|13549.9|13544.7|13542.5|13537.5|1921
1630000800000|2021-08-26 18:00:00|13545.3|13539.3|13547.6|13541.6|13547.7|13543.2|13542.7|13538|1379
1630004400000|2021-08-26 19:00:00|13547.5|13541.5|13549.6|13543.6|13550.5|13545.8|13546.6|13540.6|1462
1630008000000|2021-08-26 20:00:00|13549.7|13543.7|13549.2|13534.7|13552.7|13547.8|13543.8|13528.8|1657
1630011600000|2021-08-26 21:00:00|13549|13540|13552.3|13537.3|13553.2|13543.5|13542.4|13527.4|2218
1630015200000|2021-08-26 22:00:00|13550.5|13535.5|13547.6|13541.6|13554.9|13542.5|13545.7|13532.3|2218
1630018800000|2021-08-26 23:00:00|13546.9|13540.9|13542.4|13536.4|13546.9|13541|13536.4|13526.4|1196
1630022400000|2021-08-27 00:00:00|13542.2|13536.2|13550.6|13547.6|13559.3|13554|13542.1|13536.1|2164
1630026000000|2021-08-27 01:00:00|13550.8|13547.8|13544.8|13538.8|13552.8|13548.3|13539.9|13535.5|2329
1630029600000|2021-08-27 02:00:00|13543.4|13540.4|13532.8|13526.8|13545.4|13541.3|13526.4|13522.1|2119
1630033200000|2021-08-27 03:00:00|13532.9|13526.9|13528.1|13525.1|13536.8|13532.2|13525|13520.6|1901
1630036800000|2021-08-27 04:00:00|13529.6|13523.6|13528.1|13525.1|13535.8|13531.3|13527|13522.6|1797
1630040400000|2021-08-27 05:00:00|13528.2|13525.2|13524|13521|13530.9|13526.7|13523.9|13519.8|1530
1630044000000|2021-08-27 06:00:00|13523.8|13520.8|13514.3|13511.3|13529.8|13525.3|13508.6|13504.1|2318
1630047600000|2021-08-27 07:00:00|13514.4|13511.4|13512.9|13506.9|13518|13513.5|13511.6|13506.6|2189
1630051200000|2021-08-27 08:00:00|13513|13507|13515.9|13512.9|13517.5|13513.7|13510|13505|1894
1630054800000|2021-08-27 09:00:00|13515.8|13512.8|13511.7|13505.7|13523.8|13519.2|13510.1|13505.7|1922
1630058400000|2021-08-27 10:00:00|13510.3|13507.3|13513.2|13507.2|13514.7|13510.1|13508.2|13503.8|1993
1630062000000|2021-08-27 11:00:00|13513.3|13507.3|13511.8|13505.8|13514.2|13509.7|13505.6|13501.1|1779
1630065600000|2021-08-27 12:00:00|13512|13506|13517.7|13511.7|13517.7|13513.1|13504.6|13499.4|2624
1630069200000|2021-08-27 13:00:00|13517.8|13511.8|13504.5|13498.5|13530.3|13525.3|13501.4|13495.4|4285
1630072800000|2021-08-27 14:00:00|13504.4|13498.4|13464.8|13458.8|13520.9|13514.1|13463.2|13457.6|5175
1630076400000|2021-08-27 15:00:00|13464.7|13458.7|13459.6|13453.6|13471.9|13466.7|13458.5|13452.5|3009
1630080000000|2021-08-27 16:00:00|13459.7|13453.7|13458.4|13452.4|13461.5|13456.8|13453.8|13449.3|2049
1630083600000|2021-08-27 17:00:00|13457|13454|13459.5|13453.5|13461.9|13456.4|13456.5|13450.5|1976
1630087200000|2021-08-27 18:00:00|13459.6|13453.6|13456.6|13450.6|13461.8|13457.3|13454.8|13450.1|1595
1630090800000|2021-08-27 19:00:00|13456.7|13450.7|13458.4|13452.4|13459.6|13453.6|13453.9|13449.2|1381
1630094400000|2021-08-27 20:00:00|13458.6|13452.6|13463.8|13451.9|13471|13459.7|13458|13448.9|1582
1630267200000|2021-08-29 20:00:00|13470|13452.9|13470|13452.9|13472.9|13452.9|13468.2|13448.2|108
1630270800000|2021-08-29 21:00:00|13470.2|13453.1|13467.6|13452.6|13472.1|13453.1|13467|13449.5|1039
1630274400000|2021-08-29 22:00:00|13467.7|13452.5|13465.6|13456.4|13470|13457.8|13462.8|13451.7|1596
1630278000000|2021-08-29 23:00:00|13466.3|13456.1|13458.8|13452.8|13466.3|13457.6|13456.8|13450.8|1419
1630281600000|2021-08-30 00:00:00|13458.7|13452.7|13464.1|13461.1|13473.1|13461.5|13456.8|13451.5|2046
1630285200000|2021-08-30 01:00:00|13464|13461|13467.1|13464.1|13470.4|13466.1|13458.9|13454.7|2356
1630288800000|2021-08-30 02:00:00|13467|13464|13472.2|13469.2|13473.6|13469.3|13463.7|13459.3|1633
1630292400000|2021-08-30 03:00:00|13472.3|13469.3|13472|13466|13474.4|13470|13465|13460.4|1520
1630296000000|2021-08-30 04:00:00|13470.6|13467.6|13471|13465|13474.2|13469.7|13467.8|13463.3|1046
1630299600000|2021-08-30 05:00:00|13471.1|13465.1|13472|13469|13473.6|13469.2|13467.4|13463|1640
1630303200000|2021-08-30 06:00:00|13471.9|13468.9|13468.9|13462.9|13479.9|13475.5|13466|13461.5|2343
1630306800000|2021-08-30 07:00:00|13469.1|13463.1|13460.8|13457.8|13475.4|13470.9|13460.6|13456.2|2343
1630310400000|2021-08-30 08:00:00|13460.9|13457.9|13462.3|13456.3|13465.1|13460.5|13451.4|13446.7|1932
1630314000000|2021-08-30 09:00:00|13462.4|13456.4|13464.9|13458.9|13467.6|13463|13458.7|13454.2|1550
1630317600000|2021-08-30 10:00:00|13464.8|13458.8|13461.1|13455.1|13465.2|13460.4|13458.6|13453.9|1657
1630321200000|2021-08-30 11:00:00|13461.2|13455.2|13459.3|13453.3|13463.6|13458.8|13459.2|13453.2|2282
1630324800000|2021-08-30 12:00:00|13459.2|13453.2|13465.7|13459.7|13466.7|13461.9|13456.8|13452.3|2461
1630328400000|2021-08-30 13:00:00|13465.6|13459.6|13454.4|13448.4|13466.7|13462.2|13451.8|13447.5|2228
1630332000000|2021-08-30 14:00:00|13454.5|13448.5|13443.8|13437.8|13458|13453.6|13443.5|13437.5|2265
1630335600000|2021-08-30 15:00:00|13443.7|13437.7|13451.7|13445.7|13453.1|13447.9|13442.9|13437.6|1738
1630339200000|2021-08-30 16:00:00|13451.8|13445.8|13451.9|13445.9|13454.9|13450|13450.6|13445.3|1834
1630342800000|2021-08-30 17:00:00|13452|13446|13451.9|13445.9|13452.3|13447.8|13448.1|13443.6|1320
1630346400000|2021-08-30 18:00:00|13451.8|13445.8|13445.7|13439.7|13452.2|13447.6|13443.6|13438.1|1590
1630350000000|2021-08-30 19:00:00|13445.6|13439.6|13454|13448|13454.2|13448.2|13443.7|13439.2|1628
1630353600000|2021-08-30 20:00:00|13454.2|13448.2|13458.5|13452.5|13458.5|13452.5|13453.9|13447.9|1352
1630357200000|2021-08-30 21:00:00|13458.3|13448|13458.2|13450.6|13464.2|13453.9|13456.1|13443|1436
1630360800000|2021-08-30 22:00:00|13458.3|13451.5|13455.6|13449.6|13460.9|13451.5|13454.8|13443.7|1548
1630364400000|2021-08-30 23:00:00|13455.5|13449.5|13456.6|13450.6|13457.5|13451.5|13453.7|13448.2|1332
1630368000000|2021-08-31 00:00:00|13456.7|13450.7|13447|13441|13457.8|13453.3|13442|13437.6|2206
1630371600000|2021-08-31 01:00:00|13447.3|13441.3|13454.1|13451.1|13458.1|13453.3|13445.5|13441|2195
1630375200000|2021-08-31 02:00:00|13454.2|13451.2|13453|13450|13458.8|13454.2|13448|13443.5|1872
1630378800000|2021-08-31 03:00:00|13452.9|13449.9|13446.1|13443.1|13455.3|13450.8|13444.1|13439.9|1495
1630382400000|2021-08-31 04:00:00|13446|13443|13447.6|13441.6|13450.1|13445.6|13444.4|13439.7|1316
1630386000000|2021-08-31 05:00:00|13447.5|13441.5|13434.5|13428.5|13448.5|13443.8|13431.8|13427.3|2007
1630389600000|2021-08-31 06:00:00|13433.2|13430.2|13437|13434|13439.6|13435.1|13430.1|13425.8|2631
1630393200000|2021-08-31 07:00:00|13436.9|13433.9|13435.8|13432.8|13438.5|13434|13428.9|13424.4|2633
1630396800000|2021-08-31 08:00:00|13435.7|13432.7|13444.5|13438.5|13445.1|13440.9|13432.2|13428.1|2341
1630400400000|2021-08-31 09:00:00|13444.6|13438.6|13441.2|13435.2|13444.7|13439.1|13437|13432.3|2335
1630404000000|2021-08-31 10:00:00|13439.8|13436.8|13440.4|13434.4|13442.2|13438|13434.5|13430.4|2261
1630407600000|2021-08-31 11:00:00|13440.3|13434.3|13436.7|13430.7|13441.4|13436.8|13431.9|13427.6|2398
1630411200000|2021-08-31 12:00:00|13436.5|13430.5|13436.8|13430.8|13439.4|13434.3|13433.6|13429|2591
1630414800000|2021-08-31 13:00:00|13436.7|13430.7|13439.3|13433.3|13446.3|13441.4|13434.2|13429.6|3202
1630418400000|2021-08-31 14:00:00|13439.4|13433.4|13455.6|13449.6|13457.8|13451.8|13419.2|13414.7|4214
1630422000000|2021-08-31 15:00:00|13455.7|13449.7|13458|13455|13460.4|13455.8|13447.4|13441.4|3032
1630425600000|2021-08-31 16:00:00|13458.1|13455.1|13448.6|13442.6|13460.6|13456.2|13446.6|13441.5|2137
1630429200000|2021-08-31 17:00:00|13448.7|13442.7|13445.6|13442.6|13451.4|13446.1|13444.3|13439.6|1631
1630432800000|2021-08-31 18:00:00|13445.7|13442.7|13441.7|13435.7|13447.3|13442.8|13440.3|13435.6|1442
1630436400000|2021-08-31 19:00:00|13441.8|13435.8|13448.2|13442.2|13448.6|13443.7|13441.8|13435.8|1697
1630440000000|2021-08-31 20:00:00|13448.1|13442.1|13453.1|13443.7|13453.3|13445.1|13445.5|13439.5|1535
1630443600000|2021-08-31 21:00:00|13452.3|13443.8|13450.4|13441.8|13457.4|13445.8|13448.4|13437.1|2177
1630447200000|2021-08-31 22:00:00|13450.3|13443|13449.7|13443.7|13452|13444.8|13448.3|13442.1|1206
1630450800000|2021-08-31 23:00:00|13449.6|13443.6|13444.3|13441.3|13450.4|13444.4|13442.4|13437.9|907
1630454400000|2021-09-01 00:00:00|13444.4|13441.4|13455|13452|13459.6|13455.1|13440.1|13435.8|2079
1630458000000|2021-09-01 01:00:00|13455.1|13452.1|13449.3|13446.3|13458.4|13454|13445.8|13441.3|2591
1630461600000|2021-09-01 02:00:00|13450.8|13444.8|13451|13448|13459.2|13454.9|13446.7|13442.4|2126
1630465200000|2021-09-01 03:00:00|13451.1|13448.1|13449.7|13446.7|13452.7|13448.5|13444.9|13440|1790
1630468800000|2021-09-01 04:00:00|13449.6|13446.6|13459.8|13456.8|13461.7|13457.2|13448.2|13443.8|1538
1630472400000|2021-09-01 05:00:00|13459.7|13456.7|13457.3|13454.3|13462.7|13458.3|13456.8|13452.7|2084
1630476000000|2021-09-01 06:00:00|13457.4|13454.4|13452.9|13446.9|13459|13454.7|13450.1|13445.7|3127
1630479600000|2021-09-01 07:00:00|13451.4|13448.4|13464.1|13461.1|13469.6|13465|13450|13445.6|2887
1630483200000|2021-09-01 08:00:00|13464.2|13461.2|13465.4|13462.4|13470|13465.6|13464.2|13459.4|1913
1630486800000|2021-09-01 09:00:00|13465.1|13462.1|13467.6|13461.6|13474.6|13470.2|13461.5|13455.8|2499
1630490400000|2021-09-01 10:00:00|13467.7|13461.7|13468|13462|13470.3|13466|13463.3|13458.5|1901
1630494000000|2021-09-01 11:00:00|13467.9|13461.9|13472.5|13466.5|13473.5|13469.2|13466.2|13461.5|1785
1630497600000|2021-09-01 12:00:00|13472.6|13466.6|13451.8|13448.8|13473.2|13468.2|13450.2|13445.9|3306
1630501200000|2021-09-01 13:00:00|13452.7|13446.7|13450.2|13444.2|13460|13456.1|13446|13441|2626
1630504800000|2021-09-01 14:00:00|13450.1|13444.1|13442.3|13436.3|13459|13453.1|13440.8|13436|2813
1630508400000|2021-09-01 15:00:00|13442.4|13436.4|13436.7|13433.7|13446.6|13442.1|13436|13431.7|1932
1630512000000|2021-09-01 16:00:00|13438.2|13432.2|13440.4|13434.4|13440.8|13436.3|13431.3|13426.9|1929
1630515600000|2021-09-01 17:00:00|13440.5|13434.5|13444.2|13438.2|13444.5|13439.8|13438.5|13433.8|2028
1630519200000|2021-09-01 18:00:00|13444.3|13438.3|13443.3|13437.3|13446.6|13442.1|13441.3|13436.8|1446
1630522800000|2021-09-01 19:00:00|13443.4|13437.4|13450.4|13444.4|13452.1|13446.1|13442|13437.4|1689
1630526400000|2021-09-01 20:00:00|13450.3|13444.3|13449.2|13443.1|13455.3|13445|13448.6|13441.2|1247
1630530000000|2021-09-01 21:00:00|13451.2|13439.8|13451.9|13441.4|13455.7|13444.6|13447.6|13435.7|1213
1630533600000|2021-09-01 22:00:00|13450.7|13442.4|13451|13445|13453.3|13447.3|13449.3|13441.7|1343
1630537200000|2021-09-01 23:00:00|13450.9|13444.9|13448|13442|13451.7|13445.7|13446.3|13441.7|873
1630540800000|2021-09-02 00:00:00|13447.9|13441.9|13447.9|13441.9|13449.2|13444.7|13438.1|13433.6|1994
1630544400000|2021-09-02 01:00:00|13448.1|13442.1|13455.8|13449.8|13456.5|13452|13442.3|13437.8|2298
1630548000000|2021-09-02 02:00:00|13455.7|13449.7|13458.8|13452.8|13459.6|13455.1|13448.1|13443.5|1989
1630551600000|2021-09-02 03:00:00|13458.7|13452.7|13453.2|13450.2|13460.2|13455.8|13453|13448.6|1622
1630555200000|2021-09-02 04:00:00|13453.3|13450.3|13453.2|13450.2|13455.3|13451.1|13448.7|13444.2|1337
1630558800000|2021-09-02 05:00:00|13453.3|13450.3|13452.3|13446.3|13457.9|13453.7|13448.7|13444.2|1597
1630562400000|2021-09-02 06:00:00|13452.2|13446.2|13449.5|13443.5|13459|13454.5|13448|13443.5|2319
1630566000000|2021-09-02 07:00:00|13448|13445|13447.9|13444.9|13457.5|13453.3|13445.4|13440.9|2684
1630569600000|2021-09-02 08:00:00|13448|13445|13441.8|13438.8|13451.5|13446.8|13439.8|13435.4|2352
1630573200000|2021-09-02 09:00:00|13441.7|13438.7|13442.7|13436.7|13446.2|13441.4|13440.5|13435.8|1952
1630576800000|2021-09-02 10:00:00|13442.8|13436.8|13439.6|13436.6|13442.8|13438.4|13437.4|13432.8|1570
1630580400000|2021-09-02 11:00:00|13439.7|13436.7|13440.2|13434.2|13443.5|13439.1|13436.6|13432.3|1990
1630584000000|2021-09-02 12:00:00|13440.3|13434.3|13443.9|13437.9|13450.9|13446.5|13439.1|13434.3|2259
1630587600000|2021-09-02 13:00:00|13443.6|13437.6|13435.1|13429.1|13445.2|13440.8|13432.8|13428.5|2452
1630591200000|2021-09-02 14:00:00|13435.2|13429.2|13427|13421|13442.3|13437.9|13426.8|13420.9|2735
1630594800000|2021-09-02 15:00:00|13427.1|13421.1|13433.9|13427.9|13436.3|13431.7|13425.1|13420.6|2023
1630598400000|2021-09-02 16:00:00|13434|13428|13430|13424|13435|13430.2|13428.1|13423.2|1964
1630602000000|2021-09-02 17:00:00|13430.1|13424.1|13428.8|13422.8|13430.6|13425.7|13427.2|13422.6|1402
1630605600000|2021-09-02 18:00:00|13428.7|13422.7|13425|13419|13429.6|13425|13424.1|13418.9|1322
1630609200000|2021-09-02 19:00:00|13425.1|13419.1|13426.7|13420.7|13427.4|13422.7|13423.8|13418.5|1712
1630612800000|2021-09-02 20:00:00|13426.8|13420.8|13427.2|13421.2|13429.3|13424.4|13425.4|13420.3|872
1630616400000|2021-09-02 21:00:00|13427.1|13421.1|13430.3|13420.4|13432.2|13422.5|13425.4|13415|1261
1630620000000|2021-09-02 22:00:00|13430.5|13420.7|13425.1|13419.1|13433.4|13424.8|13423.9|13417.9|1604
1630623600000|2021-09-02 23:00:00|13425.2|13419.2|13430.8|13424.8|13432.6|13426.8|13423.6|13418.8|1177
1630627200000|2021-09-03 00:00:00|13430.9|13424.9|13419.2|13416.2|13431.9|13427.2|13418.9|13414.4|2085
1630630800000|2021-09-03 01:00:00|13419.3|13416.3|13431.8|13428.8|13435.1|13430.5|13417.4|13413.2|2672
1630634400000|2021-09-03 02:00:00|13431.9|13428.9|13428.9|13422.9|13433.4|13428.9|13422.5|13417.9|2019
1630638000000|2021-09-03 03:00:00|13428.7|13422.7|13430.6|13427.6|13438.7|13434.3|13426.8|13422.2|2239
1630641600000|2021-09-03 04:00:00|13430.5|13427.5|13430.4|13424.4|13432.9|13428.5|13428.2|13423.7|1205
1630645200000|2021-09-03 05:00:00|13430.2|13424.2|13429|13423|13432.3|13427.9|13425|13420.8|1761
1630648800000|2021-09-03 06:00:00|13429.1|13423.1|13424.9|13421.9|13430.1|13425.6|13423.7|13419.4|2097
1630652400000|2021-09-03 07:00:00|13424.8|13421.8|13430.3|13424.3|13430.8|13426.3|13421.2|13416.3|2823
1630656000000|2021-09-03 08:00:00|13430.5|13424.5|13424.9|13418.9|13430.5|13426.1|13419.8|13415.1|2406
1630659600000|2021-09-03 09:00:00|13424.8|13418.8|13425.5|13419.5|13431.4|13427|13421.5|13417.1|3024
1630663200000|2021-09-03 10:00:00|13425.6|13419.6|13433.2|13427.2|13433.2|13428.7|13422.1|13417.7|2176
1630666800000|2021-09-03 11:00:00|13433.1|13427.1|13431.5|13425.5|13433.2|13428|13424|13419.2|2087
1630670400000|2021-09-03 12:00:00|13430|13427|13411.5|13405.5|13437.4|13431.4|13397.2|13391.2|5302
1630674000000|2021-09-03 13:00:00|13411.7|13405.7|13408|13402|13424.4|13418.4|13402.3|13396.6|5137
1630677600000|2021-09-03 14:00:00|13407.9|13401.9|13412|13406|13422.8|13418.2|13407.5|13400.6|3494
1630681200000|2021-09-03 15:00:00|13412.1|13406.1|13422.1|13416.1|13422.4|13417.9|13408.7|13403.7|2356
1630684800000|2021-09-03 16:00:00|13422.2|13416.2|13418.3|13412.3|13424.3|13419.7|13418.2|13412.2|1453
1630688400000|2021-09-03 17:00:00|13418.4|13412.4|13407.6|13404.6|13419|13413|13405.2|13400.6|1526
1630692000000|2021-09-03 18:00:00|13407.5|13404.5|13411.3|13405.3|13412.9|13408.4|13404.7|13399.9|1444
1630695600000|2021-09-03 19:00:00|13411.2|13405.2|13416.8|13410.8|13417.5|13411.5|13410.8|13404.8|1647
1630699200000|2021-09-03 20:00:00|13416.5|13410.5|13419.9|13404.9|13428.7|13414.5|13408|13393|3129
1630872000000|2021-09-05 20:00:00|13417|13401|13419.5|13398.5|13420.4|13401|13415.8|13397.3|80
1630875600000|2021-09-05 21:00:00|13419.9|13398.9|13421.8|13401.8|13440.3|13419.3|13410.6|13389.6|636
1630879200000|2021-09-05 22:00:00|13423.9|13403.9|13413.7|13405.6|13426.8|13407.1|13411.9|13397.3|2551
1630882800000|2021-09-05 23:00:00|13413.8|13405.4|13416.7|13410.7|13417.6|13412.1|13408.1|13402|1395
1630886400000|2021-09-06 00:00:00|13416.6|13410.6|13421.6|13418.6|13426.1|13421.5|13415.4|13409.4|1835
1630890000000|2021-09-06 01:00:00|13421.7|13418.7|13422.3|13419.3|13430.8|13426.3|13419.2|13415|2238
1630893600000|2021-09-06 02:00:00|13422.4|13419.4|13420|13417|13427|13422.8|13420|13415.6|1993
1630897200000|2021-09-06 03:00:00|13421.6|13415.6|13423.4|13420.4|13428.1|13423.8|13419.3|13414.7|1411
1630900800000|2021-09-06 04:00:00|13423.3|13420.3|13425.4|13422.4|13427.7|13423.3|13421.3|13416.9|1132
1630904400000|2021-09-06 05:00:00|13425.2|13422.2|13419.2|13413.2|13426.8|13422.6|13415|13410.6|1757
1630908000000|2021-09-06 06:00:00|13419.3|13413.3|13423.2|13420.2|13425.1|13420.6|13415.8|13411|2193
1630911600000|2021-09-06 07:00:00|13423.1|13420.1|13427.2|13424.2|13429.7|13425.2|13419.9|13415.4|2584
1630915200000|2021-09-06 08:00:00|13427|13424|13421.2|13418.2|13429.9|13425.3|13419|13414.5|3164
1630918800000|2021-09-06 09:00:00|13421.4|13418.4|13431.9|13428.9|13434.5|13430.2|13419|13414.5|3135
1630922400000|2021-09-06 10:00:00|13431.8|13428.8|13429.6|13423.6|13432.4|13429.1|13425.6|13421.2|2993
1630926000000|2021-09-06 11:00:00|13430.1|13424.1|13427.1|13421.1|13430.6|13426|13425|13420.5|3199
1630929600000|2021-09-06 12:00:00|13425.7|13422.7|13427.6|13421.6|13429.7|13425.5|13424.9|13420.5|2912
1630933200000|2021-09-06 13:00:00|13427.7|13421.7|13427.6|13421.6|13428.8|13424.3|13425|13420.4|2581
1630936800000|2021-09-06 14:00:00|13427.5|13421.5|13428.6|13422.6|13432.6|13427.1|13424.4|13419.4|2322
1630940400000|2021-09-06 15:00:00|13428.5|13422.5|13424.8|13418.8|13430|13425.3|13423|13418.3|1150
1630944000000|2021-09-06 16:00:00|13424.9|13418.9|13424.5|13418.5|13425|13420.5|13422.3|13417.9|1027
1630947600000|2021-09-06 17:00:00|13424.4|13418.4|13424.3|13418.3|13425.7|13420.4|13423|13418.1|1330
1630951200000|2021-09-06 18:00:00|13424.4|13418.4|13424.1|13418.1|13425.3|13419.1|13423.4|13417.4|1126
1630954800000|2021-09-06 19:00:00|13423.9|13417.9|13423.7|13417.6|13432.5|13420.8|13423.5|13416.3|3310
1630958400000|2021-09-06 20:00:00|13423.8|13417.7|13431.9|13415.2|13432|13420.1|13423.8|13414.2|3166
1630962000000|2021-09-06 21:00:00|13432.4|13415.5|13433.5|13418.4|13437.7|13419.6|13432.1|13413|1274
1630965600000|2021-09-06 22:00:00|13433|13417.5|13424.2|13418.2|13433.5|13420.3|13423.3|13416.2|1650
1630969200000|2021-09-06 23:00:00|13424.3|13418.3|13421.2|13415.2|13424.4|13418.4|13419.4|13413.7|1094
1630972800000|2021-09-07 00:00:00|13421.6|13415.6|13418.1|13415.1|13425|13420.3|13410.5|13405.9|2067
1630976400000|2021-09-07 01:00:00|13420.4|13414.4|13414.6|13411.6|13420.4|13415.8|13412.9|13408.4|2418
1630980000000|2021-09-07 02:00:00|13414.7|13411.7|13417.2|13411.2|13419.7|13415.3|13414.3|13409.8|1963
1630983600000|2021-09-07 03:00:00|13415.7|13412.7|13416.5|13413.5|13419.4|13414.9|13415.1|13410.6|1485
1630987200000|2021-09-07 04:00:00|13416.4|13413.4|13423|13420|13425.7|13421.1|13410.5|13405.7|2300
1630990800000|2021-09-07 05:00:00|13422.9|13419.9|13417.4|13411.4|13434.7|13428.7|13416.7|13411|2755
1630994400000|2021-09-07 06:00:00|13417.3|13411.3|13424|13421|13432.8|13428.3|13416.1|13410.1|3093
1630998000000|2021-09-07 07:00:00|13423.8|13420.8|13425.9|13422.9|13432.1|13427.6|13420.1|13415.3|3768
1631001600000|2021-09-07 08:00:00|13425.6|13422.6|13437.8|13431.8|13445.7|13440.9|13425.6|13421.3|3446
1631005200000|2021-09-07 09:00:00|13437.7|13431.7|13446|13440|13446.6|13441.9|13431.9|13427.3|3666
1631008800000|2021-09-07 10:00:00|13445.9|13439.9|13448.8|13442.8|13452.7|13448.2|13442.7|13436.9|3452
1631012400000|2021-09-07 11:00:00|13448.7|13442.7|13454.8|13448.8|13459.8|13455.1|13443.6|13439.1|3191
1631016000000|2021-09-07 12:00:00|13454.7|13448.7|13459.3|13453.3|13461.1|13455.3|13451.6|13447.1|3275
1631019600000|2021-09-07 13:00:00|13459|13453|13451.1|13445.1|13464.2|13459.7|13448.1|13443.5|3914
1631023200000|2021-09-07 14:00:00|13451.2|13445.2|13458.8|13452.8|13468.8|13463.1|13448.9|13444.2|3925
1631026800000|2021-09-07 15:00:00|13458.9|13452.9|13458.3|13452.3|13464.1|13459.2|13452.7|13447.9|2169
1631030400000|2021-09-07 16:00:00|13458.2|13452.2|13457.4|13451.4|13460.9|13455.6|13452.8|13448.2|1882
1631034000000|2021-09-07 17:00:00|13457.5|13451.5|13454.9|13448.9|13458|13453.2|13451.1|13446.6|1733
1631037600000|2021-09-07 18:00:00|13454.8|13448.8|13460.7|13454.7|13460.8|13455.3|13452|13447|2283
1631041200000|2021-09-07 19:00:00|13460.6|13454.6|13464.4|13458.4|13465.1|13459.9|13458.7|13454|1393
1631044800000|2021-09-07 20:00:00|13464.5|13458.5|13463.5|13455.7|13466.5|13460.5|13462.2|13455.2|1170
1631048400000|2021-09-07 21:00:00|13464.2|13456.2|13468.3|13448.3|13472|13456.2|13457.2|13437.2|2681
1631052000000|2021-09-07 22:00:00|13469.7|13449.7|13462.9|13456.9|13471|13459.9|13459.3|13439.3|1908
1631055600000|2021-09-07 23:00:00|13463|13457|13463.1|13457.1|13464.9|13460|13461.4|13456.1|1004
1631059200000|2021-09-08 00:00:00|13463|13457|13454.5|13451.5|13466.1|13461.5|13452.7|13448.1|1696
1631062800000|2021-09-08 01:00:00|13454.6|13451.6|13457.5|13454.5|13461.3|13456.8|13450.5|13445.8|2418
1631066400000|2021-09-08 02:00:00|13457.4|13454.4|13459.3|13453.3|13462.1|13457.8|13455.5|13451.2|2010
1631070000000|2021-09-08 03:00:00|13457.7|13454.7|13460.4|13457.4|13464.9|13460.9|13455.4|13451.5|1644
1631073600000|2021-09-08 04:00:00|13460.5|13457.5|13459|13456|13463.5|13459.5|13457.8|13453.7|1258
1631077200000|2021-09-08 05:00:00|13459.1|13456.1|13462.1|13456.1|13462.6|13458.3|13455.7|13451.2|1832
1631080800000|2021-09-08 06:00:00|13462.3|13456.3|13470.5|13467.5|13474.5|13469.8|13459.6|13454.9|2964
1631084400000|2021-09-08 07:00:00|13470.6|13467.6|13461.8|13455.8|13473.5|13469.1|13455|13450.4|3767
1631088000000|2021-09-08 08:00:00|13461.7|13455.7|13461.1|13458.1|13471.8|13467.9|13459.5|13455|4098
1631091600000|2021-09-08 09:00:00|13461|13458|13462.2|13456.2|13466.9|13462.5|13456.3|13452.7|3389
1631095200000|2021-09-08 10:00:00|13462.1|13456.1|13461.4|13455.4|13463.6|13459.1|13455.3|13450|3150
1631098800000|2021-09-08 11:00:00|13461.5|13455.5|13456.1|13450.1|13463.5|13458.7|13453.7|13449.3|3433
1631102400000|2021-09-08 12:00:00|13456.2|13450.2|13458.4|13452.4|13461.7|13457.4|13450.7|13445.9|3518
1631106000000|2021-09-08 13:00:00|13458.3|13452.3|13462.9|13456.9|13468.9|13463.7|13454.7|13450.2|4272
1631109600000|2021-09-08 14:00:00|13462.8|13456.8|13468.7|13462.7|13475|13470|13457.5|13452.4|4383
1631113200000|2021-09-08 15:00:00|13468.8|13462.8|13463.1|13457.1|13473|13468.5|13461.2|13456.7|2326
1631116800000|2021-09-08 16:00:00|13463.2|13457.2|13460.9|13454.9|13465|13460.2|13451.5|13447.2|2009
1631120400000|2021-09-08 17:00:00|13461.1|13455.1|13458.1|13452.1|13462.6|13457.3|13454.1|13449.5|2482
1631124000000|2021-09-08 18:00:00|13458|13452|13459.5|13453.5|13459.8|13454.7|13451.8|13447.3|1354
1631127600000|2021-09-08 19:00:00|13459.4|13453.4|13459.9|13453.9|13462|13457.1|13458.4|13453.3|1387
1631131200000|2021-09-08 20:00:00|13459.8|13453.8|13459.9|13453.8|13463.3|13457.3|13459.5|13453.5|969
1631134800000|2021-09-08 21:00:00|13459.7|13453.7|13471.2|13451.2|13478.4|13458.4|13459.7|13446.9|1471
1631138400000|2021-09-08 22:00:00|13471.3|13451.3|13462.8|13455.9|13474.6|13457.2|13461.9|13448.9|2004
1631142000000|2021-09-08 23:00:00|13462.9|13456.4|13464|13458|13466|13460|13462.2|13456.2|1432
1631145600000|2021-09-09 00:00:00|13464.1|13458.1|13472.4|13466.4|13475.3|13470.7|13463.7|13457.9|2129
1631149200000|2021-09-09 01:00:00|13472.3|13466.3|13460.3|13457.3|13473.8|13469.6|13460.1|13455.2|2232
1631152800000|2021-09-09 02:00:00|13460.5|13457.5|13458|13455|13463.5|13458.9|13455|13450.4|2386
1631156400000|2021-09-09 03:00:00|13457.9|13454.9|13460|13457|13461.8|13457.4|13456|13451.5|1670
1631160000000|2021-09-09 04:00:00|13460.1|13457.1|13464.8|13458.8|13467.4|13462.9|13458.5|13453.9|1564
1631163600000|2021-09-09 05:00:00|13464.9|13458.9|13453.7|13447.7|13465.4|13460.9|13451.9|13447.6|2178
1631167200000|2021-09-09 06:00:00|13452.3|13449.3|13451.4|13448.4|13455.9|13451.4|13444.5|13440.1|3443
1631170800000|2021-09-09 07:00:00|13451.3|13448.3|13441.1|13438.1|13455.5|13451.3|13437.9|13432.5|3890
1631174400000|2021-09-09 08:00:00|13441.2|13438.2|13437.3|13434.3|13445.6|13441.1|13434.3|13429.9|3585
1631178000000|2021-09-09 09:00:00|13437.2|13434.2|13439.9|13433.9|13443.4|13438.8|13436.9|13432.3|3049
1631181600000|2021-09-09 10:00:00|13440|13434|13441.5|13435.5|13442.5|13438|13434|13429.5|2843
1631185200000|2021-09-09 11:00:00|13442|13436|13433.9|13427.9|13445.8|13441.3|13433.2|13427.2|2955
1631188800000|2021-09-09 12:00:00|13433.8|13427.8|13435.7|13429.7|13446.2|13441.8|13430.8|13424.8|3827
1631192400000|2021-09-09 13:00:00|13435.6|13429.6|13424.2|13421.2|13442.5|13437.9|13418.9|13413.8|4328
1631196000000|2021-09-09 14:00:00|13424.3|13421.3|13430.3|13424.3|13432.1|13427.5|13422.2|13417.5|3816
1631199600000|2021-09-09 15:00:00|13428.6|13425.6|13424.6|13421.6|13436.6|13431.5|13424.4|13420|2176
1631203200000|2021-09-09 16:00:00|13424.5|13421.5|13422.3|13419.3|13427.5|13423|13420.6|13415.6|1943
1631206800000|2021-09-09 17:00:00|13422.2|13419.2|13425.7|13422.7|13429.6|13424.9|13417.8|13412.3|2732
1631210400000|2021-09-09 18:00:00|13425.8|13422.8|13429.1|13423.1|13432.4|13428|13424.4|13419.8|1919
1631214000000|2021-09-09 19:00:00|13429.2|13423.2|13430.3|13424.3|13433|13428.4|13426|13420.7|1426
1631217600000|2021-09-09 20:00:00|13430.2|13424.2|13438.7|13418.7|13442.3|13427|13429.7|13418.2|1391
1631221200000|2021-09-09 21:00:00|13438.9|13418.9|13437.5|13417.6|13442.7|13422.7|13433.6|13413.6|2125
1631224800000|2021-09-09 22:00:00|13438|13418|13430.5|13423.9|13440.1|13429.1|13427.3|13415.5|3772
1631228400000|2021-09-09 23:00:00|13429.9|13424|13432.4|13426.4|13432.6|13427.9|13429.3|13423.8|995
1631232000000|2021-09-10 00:00:00|13432.2|13426.2|13432.3|13426.3|13433|13428.7|13424.1|13419.4|1902
1631235600000|2021-09-10 01:00:00|13432.4|13426.4|13432.3|13429.3|13438.7|13434.6|13429.4|13425|1989
1631239200000|2021-09-10 02:00:00|13432.1|13429.1|13408.7|13402.7|13433.8|13429.6|13406.5|13402.2|2662
1631242800000|2021-09-10 03:00:00|13408.6|13402.6|13405.6|13399.6|13412|13407.6|13403.3|13398.9|2014
1631246400000|2021-09-10 04:00:00|13405.7|13399.7|13406.1|13403.1|13411.4|13407|13404|13399.6|1581
1631250000000|2021-09-10 05:00:00|13406.2|13403.2|13407.7|13401.7|13409.6|13405.9|13400.5|13396.2|2253
1631253600000|2021-09-10 06:00:00|13407.8|13401.8|13399.8|13396.8|13411.9|13408|13399.6|13395|2731
1631257200000|2021-09-10 07:00:00|13399.9|13396.9|13391.2|13388.2|13403.5|13399.7|13390.8|13386.4|3251
1631260800000|2021-09-10 08:00:00|13391.3|13388.3|13387.7|13381.7|13392.6|13388.4|13384.1|13379.6|2611
1631264400000|2021-09-10 09:00:00|13387.8|13381.8|13395.2|13389.2|13395.8|13391.3|13386|13381.4|2611
1631268000000|2021-09-10 10:00:00|13395.1|13389.1|13393|13390|13397.7|13393.2|13391|13386.7|2511
1631271600000|2021-09-10 11:00:00|13393.1|13390.1|13387.4|13384.4|13396.9|13392.5|13387.1|13383.5|3369
1631275200000|2021-09-10 12:00:00|13387.5|13384.5|13389.9|13383.9|13391.8|13387.2|13382.8|13377.2|3239
1631278800000|2021-09-10 13:00:00|13390|13384|13386.9|13380.9|13395.2|13390.6|13385|13380.4|3659
1631282400000|2021-09-10 14:00:00|13386.8|13380.8|13398|13395|13401.9|13395.9|13384.9|13380.5|3586
1631286000000|2021-09-10 15:00:00|13399.5|13393.5|13409.8|13403.8|13411.2|13406.6|13396.9|13392.1|2468
1631289600000|2021-09-10 16:00:00|13409.9|13403.9|13408.8|13402.8|13411.7|13406.8|13405|13400.1|2040
1631293200000|2021-09-10 17:00:00|13408.6|13402.6|13415.1|13409.1|13415.7|13411.3|13406.7|13402.1|1627
1631296800000|2021-09-10 18:00:00|13415|13409|13415.4|13412.4|13417.7|13412.8|13412.6|13408.1|1283
1631300400000|2021-09-10 19:00:00|13415.3|13412.3|13423.3|13417.3|13423.3|13417.3|13415.3|13410.7|1315
1631304000000|2021-09-10 20:00:00|13423.1|13417.1|13421.2|13401.2|13436.8|13426.5|13416|13396|2941
1631476800000|2021-09-12 20:00:00|13433|13407|13434.8|13408.8|13435.3|13409.3|13431.6|13405.6|133
1631480400000|2021-09-12 21:00:00|13435.5|13409.5|13433.5|13408.5|13449|13423|13426.8|13400.8|1104
1631484000000|2021-09-12 22:00:00|13436.8|13411.8|13428.1|13421.6|13439.1|13422.2|13425.8|13403|1938
1631487600000|2021-09-12 23:00:00|13428.2|13421.7|13417.9|13411.9|13428.2|13422.2|13416.3|13410.3|1834
1631491200000|2021-09-13 00:00:00|13417.6|13411.6|13423.9|13420.9|13428.8|13424.3|13414|13409.2|2496
1631494800000|2021-09-13 01:00:00|13424|13421|13422.8|13419.8|13429.2|13424.6|13418|13413.5|2682
1631498400000|2021-09-13 02:00:00|13422.7|13419.7|13426.8|13423.8|13430.1|13425.7|13418.8|13414.7|2093
1631502000000|2021-09-13 03:00:00|13426.9|13423.9|13426.2|13423.2|13430.7|13426.6|13422.7|13418.3|1621
1631505600000|2021-09-13 04:00:00|13426.1|13423.1|13434.6|13428.6|13437.3|13432.4|13424.7|13420.3|1514
1631509200000|2021-09-13 05:00:00|13434.7|13428.7|13436.2|13433.2|13444.8|13440.4|13432.6|13428.1|2973
1631512800000|2021-09-13 06:00:00|13436|13433|13439.8|13436.8|13444.4|13440|13433|13428.7|2982
1631516400000|2021-09-13 07:00:00|13439.9|13436.9|13435.5|13429.5|13443.8|13439.3|13429.8|13426|2866
1631520000000|2021-09-13 08:00:00|13435.4|13429.4|13430.2|13427.2|13435.4|13430.9|13428.8|13424.5|2959
1631523600000|2021-09-13 09:00:00|13430.1|13427.1|13428.3|13422.3|13431.9|13427.8|13425.8|13421.1|2276
1631527200000|2021-09-13 10:00:00|13428.4|13422.4|13436.3|13433.3|13437.5|13433.4|13426.2|13421.6|2403
1631530800000|2021-09-13 11:00:00|13436.2|13433.2|13435.6|13429.6|13439.4|13435.1|13433.9|13429.5|2522
1631534400000|2021-09-13 12:00:00|13434|13431|13431.2|13425.2|13436.7|13432.5|13427.8|13423.9|2943
1631538000000|2021-09-13 13:00:00|13429.7|13426.7|13423.4|13417.4|13430.5|13426.7|13421.6|13417.1|3258
1631541600000|2021-09-13 14:00:00|13421.9|13418.9|13419.6|13416.6|13431.3|13427.2|13419.4|13414.8|4369
1631545200000|2021-09-13 15:00:00|13419.5|13416.5|13421.2|13418.2|13425.6|13421|13418.7|13414.2|2292
1631548800000|2021-09-13 16:00:00|13422.7|13416.7|13424.6|13421.6|13426.5|13421.9|13420.4|13415.7|1881
1631552400000|2021-09-13 17:00:00|13424.7|13421.7|13431.1|13425.1|13431.8|13427.3|13424.7|13420.3|1680
1631556000000|2021-09-13 18:00:00|13431.4|13425.4|13428.9|13422.9|13433.6|13429.1|13426.1|13421.5|2228
1631559600000|2021-09-13 19:00:00|13429|13423|13426|13420|13431.3|13425.3|13424.8|13419.9|1565
1631563200000|2021-09-13 20:00:00|13426.2|13420.2|13422.5|13416.5|13427.9|13421.9|13421.6|13415.6|1376
1631566800000|2021-09-13 21:00:00|13422.2|13416.2|13431.8|13416.8|13434|13419|13422.2|13410.3|1507
1631570400000|2021-09-13 22:00:00|13428.7|13413.7|13426.2|13420.2|13433|13422.2|13423.6|13413.7|2002
1631574000000|2021-09-13 23:00:00|13425.7|13419.7|13424|13418|13426.3|13420.3|13421.5|13416.5|1245
1631577600000|2021-09-14 00:00:00|13423.9|13417.9|13424.7|13421.7|13428.2|13423.8|13418.9|13414.6|1965
1631581200000|2021-09-14 01:00:00|13426.9|13420.9|13428.5|13425.5|13432.7|13428.1|13420.5|13416.1|2594
1631584800000|2021-09-14 02:00:00|13428.6|13425.6|13424.5|13421.5|13431.7|13427.3|13422.4|13418.1|2409
1631588400000|2021-09-14 03:00:00|13424.4|13421.4|13429.3|13426.3|13432.5|13428.3|13423.3|13419|1857
1631592000000|2021-09-14 04:00:00|13429.4|13426.4|13428.7|13425.7|13432.3|13428.4|13426.2|13421.7|1766
1631595600000|2021-09-14 05:00:00|13428.8|13425.8|13431.9|13428.9|13434.5|13430.2|13427|13423.3|1743
1631599200000|2021-09-14 06:00:00|13432|13429|13427.4|13424.4|13437.7|13433.2|13426.3|13421.8|2949
1631602800000|2021-09-14 07:00:00|13427.5|13424.5|13419|13416|13429.3|13425|13418.6|13414.2|2878
1631606400000|2021-09-14 08:00:00|13419.1|13416.1|13426.5|13423.5|13428.1|13423.7|13418|13413.6|2312
1631610000000|2021-09-14 09:00:00|13426.6|13423.6|13430.7|13427.7|13435.5|13430.8|13422.8|13418.4|2746
1631613600000|2021-09-14 10:00:00|13430.6|13427.6|13435.7|13432.7|13441.9|13437.4|13430.3|13425.9|2506
1631617200000|2021-09-14 11:00:00|13437.1|13431.1|13438.5|13432.5|13442.2|13436.9|13433.6|13428.7|3104
1631620800000|2021-09-14 12:00:00|13438.3|13432.3|13408.9|13402.9|13441.3|13436.8|13403.9|13398.4|4476
1631624400000|2021-09-14 13:00:00|13408.8|13402.8|13417|13411|13418.9|13414|13402|13397.6|4374
1631628000000|2021-09-14 14:00:00|13417.1|13411.1|13421.7|13415.7|13426.7|13420.9|13416.4|13411.1|4065
1631631600000|2021-09-14 15:00:00|13421.6|13415.6|13420.6|13417.6|13424.7|13420|13417.2|13412.7|1975
1631635200000|2021-09-14 16:00:00|13422.1|13416.1|13424|13418|13424.2|13419.5|13417.3|13412.7|2106
1631638800000|2021-09-14 17:00:00|13424.1|13418.1|13423.5|13417.5|13426.7|13422.2|13419.7|13415.1|1936
1631642400000|2021-09-14 18:00:00|13423.4|13417.4|13434.9|13431.9|13438.5|13433.8|13420.9|13416.4|2095
1631646000000|2021-09-14 19:00:00|13436.4|13430.4|13440|13434|13444.3|13438.5|13435.7|13430.2|2014
1631649600000|2021-09-14 20:00:00|13439.9|13433.9|13444.3|13431.6|13452.6|13438.5|13436.7|13429.3|2473
1631653200000|2021-09-14 21:00:00|13445.5|13431.5|13444.4|13429.4|13447.5|13432.5|13440.6|13425.6|1143
1631656800000|2021-09-14 22:00:00|13444|13429|13440.9|13431.8|13445.3|13433.6|13439.5|13429|1708
1631660400000|2021-09-14 23:00:00|13440.5|13432.2|13439|13433|13442.3|13437.5|13437.9|13432.2|1080
1631664000000|2021-09-15 00:00:00|13438.9|13432.9|13438.2|13432.2|13444.9|13440.3|13435.2|13430.8|1660
1631667600000|2021-09-15 01:00:00|13438.1|13432.1|13437.4|13431.4|13439.6|13435.1|13430.3|13426|2152
1631671200000|2021-09-15 02:00:00|13437.3|13431.3|13435.8|13429.8|13443.1|13438.7|13433.7|13429.1|2038
1631674800000|2021-09-15 03:00:00|13435.9|13429.9|13434.3|13431.3|13438.6|13434.1|13432.4|13428.4|1397
1631678400000|2021-09-15 04:00:00|13434.2|13431.2|13434.5|13428.5|13436.4|13432|13431|13426.6|1255
1631682000000|2021-09-15 05:00:00|13432.9|13429.9|13435.5|13429.5|13441.5|13436.1|13430.9|13426.4|2028
1631685600000|2021-09-15 06:00:00|13435.6|13429.6|13427.4|13421.4|13435.7|13431.3|13424.7|13420.6|3382
1631689200000|2021-09-15 07:00:00|13427.5|13421.5|13423.2|13417.2|13431.1|13426.6|13419.9|13415.3|3129
1631692800000|2021-09-15 08:00:00|13423.1|13417.1|13415|13409|13423.4|13418.5|13412.7|13408|2445
1631696400000|2021-09-15 09:00:00|13414.9|13408.9|13411.8|13405.8|13416|13410.9|13409.9|13405.3|2212
1631700000000|2021-09-15 10:00:00|13411.9|13405.9|13411.6|13405.6|13413.6|13409.2|13408.8|13404.1|2295
1631703600000|2021-09-15 11:00:00|13411.7|13405.7|13414.9|13408.9|13417.7|13413.1|13408.7|13404.4|2507
1631707200000|2021-09-15 12:00:00|13413.6|13410.6|13419|13413|13421.4|13417.1|13410|13405.4|3153
1631710800000|2021-09-15 13:00:00|13418.9|13412.9|13410.5|13404.5|13421.3|13416.6|13409.6|13404.3|3432
1631714400000|2021-09-15 14:00:00|13410.4|13404.4|13410.8|13407.8|13418.4|13413.7|13407.4|13402.9|4013
1631718000000|2021-09-15 15:00:00|13412.4|13406.4|13418.5|13412.5|13419.5|13414.6|13411|13405.7|1901
1631721600000|2021-09-15 16:00:00|13418.6|13412.6|13418.2|13412.2|13421.6|13416.6|13414.8|13410.2|1658
1631725200000|2021-09-15 17:00:00|13418.3|13412.3|13414|13408|13418.6|13413.5|13409.4|13404.7|1761
1631728800000|2021-09-15 18:00:00|13413.9|13407.9|13414.5|13408.5|13416.1|13411.4|13410.7|13405.9|1473
1631732400000|2021-09-15 19:00:00|13414.4|13408.4|13411|13405|13418.2|13412.2|13408.8|13403.6|1264
1631736000000|2021-09-15 20:00:00|13411.2|13405.2|13411.9|13405.9|13412.2|13406.2|13409.2|13403.1|865
1631739600000|2021-09-15 21:00:00|13412.1|13406.1|13415.5|13404.8|13418|13406.9|13411.2|13401.7|988
1631743200000|2021-09-15 22:00:00|13415|13405.2|13410.2|13404.2|13416.4|13408.1|13409.6|13402.6|1922
1631746800000|2021-09-15 23:00:00|13410.1|13404.1|13410.1|13404.1|13412.1|13406.1|13407.6|13402.3|1064
1631750400000|2021-09-16 00:00:00|13410.3|13404.3|13410.8|13404.8|13412.1|13407.4|13407|13402.6|1214
1631754000000|2021-09-16 01:00:00|13410.9|13404.9|13409.9|13406.9|13414.4|13409.9|13406.7|13402.3|1725
1631757600000|2021-09-16 02:00:00|13409.8|13406.8|13410.2|13407.2|13417.9|13413.2|13407.6|13403.2|1845
1631761200000|2021-09-16 03:00:00|13410.1|13407.1|13417.5|13411.5|13418.5|13413.6|13409.8|13405.3|1342
1631764800000|2021-09-16 04:00:00|13417.4|13411.4|13418.8|13415.8|13422.6|13418.1|13415.1|13410.2|1071
1631768400000|2021-09-16 05:00:00|13418.9|13415.9|13418|13415|13421.4|13416.8|13414.5|13410.2|1407
1631772000000|2021-09-16 06:00:00|13417.9|13414.9|13429.1|13423.1|13430.6|13426|13416.1|13412.1|2961
1631775600000|2021-09-16 07:00:00|13429.2|13423.2|13429.9|13423.9|13433.4|13429|13423.1|13418.5|3466
1631779200000|2021-09-16 08:00:00|13428.4|13425.4|13436.3|13430.3|13440.2|13435.8|13425.9|13421.5|2861
1631782800000|2021-09-16 09:00:00|13434.9|13431.9|13435.3|13432.3|13440.4|13436.2|13433|13428.5|2985
1631786400000|2021-09-16 10:00:00|13435.2|13432.2|13435.6|13429.6|13438.2|13433.7|13432|13427.6|2730
1631790000000|2021-09-16 11:00:00|13434.1|13431.1|13435.1|13429.1|13436.5|13431.9|13431.5|13427.1|2722
1631793600000|2021-09-16 12:00:00|13435.3|13429.3|13450.9|13444.9|13452.7|13447.6|13434|13429.3|3678
1631797200000|2021-09-16 13:00:00|13450.8|13444.8|13459.1|13453.1|13465.4|13460.8|13449.4|13444.7|3584
1631800800000|2021-09-16 14:00:00|13458.9|13452.9|13463.3|13457.3|13464.5|13459.9|13454|13449.7|3195
1631804400000|2021-09-16 15:00:00|13463.4|13457.4|13456.7|13453.7|13463.6|13459|13456.5|13452.7|1929
1631808000000|2021-09-16 16:00:00|13456.6|13453.6|13456|13453|13459.7|13455.3|13453.5|13449.1|1460
1631811600000|2021-09-16 17:00:00|13456.1|13453.1|13455.4|13452.4|13459.9|13455.4|13454.4|13449.9|1643
1631815200000|2021-09-16 18:00:00|13455.3|13452.3|13453.6|13450.6|13457|13452.6|13451.5|13446.5|1579
1631818800000|2021-09-16 19:00:00|13453.5|13450.5|13454.3|13448.3|13457.8|13452|13446.5|13440.5|1899
1631822400000|2021-09-16 20:00:00|13454.4|13448.4|13454.7|13448.7|13458|13452|13454.3|13448.3|1145
1631826000000|2021-09-16 21:00:00|13456.3|13450.3|13455.9|13442.9|13463.8|13451.1|13450.8|13440.9|1765
1631829600000|2021-09-16 22:00:00|13455.7|13442.7|13456.9|13450.9|13461.7|13451.6|13454|13441|2281
1631833200000|2021-09-16 23:00:00|13456.7|13450.7|13457.4|13451.4|13460|13454|13455|13449|1074
1631836800000|2021-09-17 00:00:00|13457.3|13451.3|13464.4|13461.4|13466.2|13461.5|13456.9|13451.3|1738
1631840400000|2021-09-17 01:00:00|13464.3|13461.3|13471.4|13465.4|13471.5|13466.7|13456.7|13452.3|2833
1631844000000|2021-09-17 02:00:00|13471.3|13465.3|13457.7|13454.7|13471.6|13466.6|13457.3|13452.7|2047
1631847600000|2021-09-17 03:00:00|13457.6|13454.6|13459.8|13456.8|13463.9|13459.4|13457.1|13452.7|1472
1631851200000|2021-09-17 04:00:00|13459.9|13456.9|13451.3|13448.3|13462|13457.2|13450.9|13446.3|1337
1631854800000|2021-09-17 05:00:00|13451.2|13448.2|13454.5|13451.5|13456.4|13452|13450.1|13445.7|1735
1631858400000|2021-09-17 06:00:00|13454.6|13451.6|13457.3|13451.3|13462.2|13457.7|13453.1|13448.8|2456
1631862000000|2021-09-17 07:00:00|13456.5|13450.5|13460.3|13454.3|13462.1|13457.7|13450.6|13446.1|2878
1631865600000|2021-09-17 08:00:00|13460.2|13454.2|13458.9|13452.9|13464.2|13459.6|13455.8|13451.1|2839
1631869200000|2021-09-17 09:00:00|13459|13453|13459.2|13456.2|13463|13458.4|13454.1|13449.6|3035
1631872800000|2021-09-17 10:00:00|13459.3|13456.3|13461.5|13455.5|13463|13458.5|13458|13453.1|2839
1631876400000|2021-09-17 11:00:00|13461.4|13455.4|13457.5|13454.5|13463|13458.3|13455.6|13450.9|2781
1631880000000|2021-09-17 12:00:00|13457.3|13454.3|13458|13455|13461|13456.6|13453.1|13448.4|2683
1631883600000|2021-09-17 13:00:00|13458.1|13455.1|13475.1|13469.1|13476.8|13471.4|13456.8|13452.3|3642
1631887200000|2021-09-17 14:00:00|13475.3|13469.3|13485.5|13479.5|13489.9|13484.7|13473.3|13467.4|4020
1631890800000|2021-09-17 15:00:00|13485.3|13479.3|13484|13478|13490.2|13484.4|13479.2|13474.2|2831
1631894400000|2021-09-17 16:00:00|13484.1|13478.1|13483.4|13477.4|13485.5|13480.6|13478.3|13473.8|1944
1631898000000|2021-09-17 17:00:00|13481.9|13478.9|13488.3|13482.3|13489.5|13483.7|13480.4|13475.7|1700
1631901600000|2021-09-17 18:00:00|13488.4|13482.4|13484.1|13481.1|13489.3|13483.8|13483.3|13478.6|1739
1631905200000|2021-09-17 19:00:00|13484.2|13481.2|13490|13484|13490|13484|13484.2|13478.2|1620
1631908800000|2021-09-17 20:00:00|13489.9|13483.9|13497.1|13484|13499.2|13491.2|13489.8|13477.1|1913
1632081600000|2021-09-19 20:00:00|13492.3|13485.3|13492.9|13485.9|13502.1|13489.4|13491.4|13473.8|148
1632085200000|2021-09-19 21:00:00|13493|13486|13498.2|13482.2|13502|13488.5|13488.3|13472.8|873
1632088800000|2021-09-19 22:00:00|13495.2|13479.2|13494.8|13487.5|13497.6|13489.7|13492|13477|1601
1632092400000|2021-09-19 23:00:00|13494.5|13487.8|13497.2|13491.2|13499.5|13493.5|13493.4|13487.6|1352
1632096000000|2021-09-20 00:00:00|13497.1|13491.1|13503.4|13500.4|13506.2|13501.7|13494.8|13490|1751
1632099600000|2021-09-20 01:00:00|13503.5|13500.5|13510.8|13507.8|13512.7|13508.7|13503.5|13499.1|2021
1632103200000|2021-09-20 02:00:00|13512.4|13506.4|13516.8|13513.8|13521.7|13517.2|13510.4|13505.7|2216
1632106800000|2021-09-20 03:00:00|13516.9|13513.9|13517.7|13514.7|13521.2|13516.7|13512.1|13507.5|1752
1632110400000|2021-09-20 04:00:00|13517.6|13514.6|13512|13509|13519.5|13514.9|13510.9|13506.3|1513
1632114000000|2021-09-20 05:00:00|13513.4|13507.4|13512.7|13506.7|13516.1|13511.7|13509.5|13505.1|1696
1632117600000|2021-09-20 06:00:00|13512.6|13506.6|13522.4|13519.4|13525.2|13520.7|13510.5|13506|2586
1632121200000|2021-09-20 07:00:00|13523.8|13517.8|13527|13521|13531.2|13526.7|13518.6|13514.5|3860
1632124800000|2021-09-20 08:00:00|13526.9|13520.9|13525.5|13522.5|13529.7|13524.8|13519.3|13514.8|4172
1632128400000|2021-09-20 09:00:00|13525.6|13522.6|13530.8|13527.8|13536.5|13532|13524.7|13520.3|3013
1632132000000|2021-09-20 10:00:00|13530.9|13527.9|13521.8|13515.8|13532.4|13527.9|13518.1|13513.9|3299
1632135600000|2021-09-20 11:00:00|13521.7|13515.7|13533.1|13527.1|13533.3|13528.9|13520|13515.3|3709
1632139200000|2021-09-20 12:00:00|13531.6|13528.6|13520.9|13514.9|13534.3|13529.5|13516.8|13511|3943
1632142800000|2021-09-20 13:00:00|13521|13515|13513.4|13507.4|13523.6|13518.9|13508.8|13504.3|4053
1632146400000|2021-09-20 14:00:00|13513.5|13507.5|13516.9|13510.9|13520.7|13516.3|13509.1|13504.1|3674
1632150000000|2021-09-20 15:00:00|13516.8|13510.8|13519|13513|13521.1|13516.8|13507.3|13502.8|2686
1632153600000|2021-09-20 16:00:00|13518.9|13512.9|13527.3|13521.3|13527.5|13521.5|13515.4|13510.8|2428
1632157200000|2021-09-20 17:00:00|13527.4|13521.4|13522.3|13519.3|13529.7|13525.2|13517.9|13513.3|2382
1632160800000|2021-09-20 18:00:00|13522.2|13519.2|13532.6|13526.6|13532.7|13528.2|13521.8|13517.3|2252
1632164400000|2021-09-20 19:00:00|13532.5|13526.5|13516.1|13510.1|13532.5|13526.5|13515.1|13509.1|2394
1632168000000|2021-09-20 20:00:00|13516|13510|13527.1|13514|13530.2|13524.2|13514.7|13508.7|2516
1632171600000|2021-09-20 21:00:00|13527.9|13512.9|13521.2|13506.2|13532|13517.8|13519.1|13504.1|1338
1632175200000|2021-09-20 22:00:00|13524.2|13509.2|13524.9|13518.9|13528.8|13520.1|13522.8|13507.8|1669
1632178800000|2021-09-20 23:00:00|13525.3|13519.3|13524|13518|13528.6|13522.6|13522.4|13517.2|1727
1632182400000|2021-09-21 00:00:00|13523.9|13517.9|13522.9|13519.9|13526|13521.1|13516.3|13511.8|2086
1632186000000|2021-09-21 01:00:00|13523|13520|13505.3|13502.3|13525.8|13521.3|13503.2|13498.6|2417
1632189600000|2021-09-21 02:00:00|13505.4|13502.4|13504.5|13501.5|13506.8|13502.5|13499.9|13494.9|1776
1632193200000|2021-09-21 03:00:00|13504.6|13501.6|13512.7|13506.7|13516.4|13511.8|13504.6|13500.5|1790
1632196800000|2021-09-21 04:00:00|13512.6|13506.6|13513.6|13507.6|13517.3|13512.8|13508.1|13503.6|1428
1632200400000|2021-09-21 05:00:00|13513.7|13507.7|13508.3|13502.3|13517.4|13513|13506.7|13501.7|2069
1632204000000|2021-09-21 06:00:00|13508.2|13502.2|13513.4|13507.4|13515.4|13510.9|13503.8|13499.8|2649
1632207600000|2021-09-21 07:00:00|13513.7|13507.7|13513.5|13507.5|13517.1|13512.9|13508.4|13503.8|3844
1632211200000|2021-09-21 08:00:00|13513.6|13507.6|13507|13501|13515.7|13511.2|13503.5|13498.9|3393
1632214800000|2021-09-21 09:00:00|13506.9|13500.9|13508.5|13505.5|13510.9|13506.5|13502.6|13498.3|2880
1632218400000|2021-09-21 10:00:00|13508.4|13505.4|13511.9|13508.9|13518.2|13513.6|13507.8|13503.4|2739
1632222000000|2021-09-21 11:00:00|13511.8|13508.8|13510.5|13504.5|13516.9|13512.4|13507.7|13503|2814
1632225600000|2021-09-21 12:00:00|13510.6|13504.6|13514.7|13511.7|13520.4|13516|13505.4|13501|3986
1632229200000|2021-09-21 13:00:00|13514.8|13511.8|13521.2|13518.2|13526.9|13522.2|13512.7|13508.4|4172
1632232800000|2021-09-21 14:00:00|13521|13518|13529.9|13526.9|13532.6|13528|13520.3|13516|4379
1632236400000|2021-09-21 15:00:00|13530|13527|13525.2|13522.2|13531.6|13527.2|13522.8|13518.4|2277
1632240000000|2021-09-21 16:00:00|13525.1|13522.1|13526.8|13520.8|13528.3|13523.6|13523|13517.5|2253
1632243600000|2021-09-21 17:00:00|13525.2|13522.2|13530.2|13524.2|13534.6|13530.1|13524.1|13519.6|2286
1632247200000|2021-09-21 18:00:00|13530.3|13524.3|13525.7|13519.7|13530.3|13524.9|13523.1|13517.2|2285
1632250800000|2021-09-21 19:00:00|13525.6|13519.6|13528|13522|13528.2|13522.2|13520|13515.4|1855
1632254400000|2021-09-21 20:00:00|13528.1|13522.1|13529.1|13522.6|13531|13525|13526.5|13520.5|1450
1632258000000|2021-09-21 21:00:00|13528.8|13521.8|13532.7|13517.7|13534.5|13521.8|13527|13512.5|922
1632261600000|2021-09-21 22:00:00|13532.4|13517.4|13531.7|13525.7|13533|13526.2|13526.7|13516.1|1673
1632265200000|2021-09-21 23:00:00|13531.6|13525.6|13530.7|13524.7|13532.9|13528.3|13528.5|13522.5|1469
1632268800000|2021-09-22 00:00:00|13530.8|13524.8|13538.8|13535.8|13541.5|13537|13528.8|13523.7|2309
1632272400000|2021-09-22 01:00:00|13540.2|13534.2|13522.6|13516.6|13541.9|13537.4|13508.1|13502.1|3905
1632276000000|2021-09-22 02:00:00|13522.5|13516.5|13525.8|13519.8|13530.4|13525.7|13520.8|13516.2|1682
1632279600000|2021-09-22 03:00:00|13524.4|13521.4|13529|13526|13531.3|13527|13522.2|13517.6|1461
1632283200000|2021-09-22 04:00:00|13529.1|13526.1|13521.2|13518.2|13531|13526.5|13520.9|13516.5|1824
1632286800000|2021-09-22 05:00:00|13521.1|13518.1|13523.4|13517.4|13523.7|13519.3|13514.9|13510.4|2610
1632290400000|2021-09-22 06:00:00|13523.2|13517.2|13517.5|13511.5|13523.7|13519.6|13514.7|13510.3|2866
1632294000000|2021-09-22 07:00:00|13517.8|13511.8|13518.6|13515.6|13520.8|13516.7|13510.4|13506.5|3310
1632297600000|2021-09-22 08:00:00|13518.7|13515.7|13518.8|13515.8|13524.9|13520.5|13517.1|13512.7|2976
1632301200000|2021-09-22 09:00:00|13518.7|13515.7|13523.3|13517.3|13524.7|13520.4|13518|13513.6|2788
1632304800000|2021-09-22 10:00:00|13523.2|13517.2|13519.6|13513.6|13523.8|13519.5|13515.9|13511.3|2465
1632308400000|2021-09-22 11:00:00|13519.5|13513.5|13519.9|13516.9|13523.2|13518.9|13516|13511.6|2350
1632312000000|2021-09-22 12:00:00|13519.8|13516.8|13518.2|13515.2|13524|13519.4|13517|13512.6|3087
1632315600000|2021-09-22 13:00:00|13518.3|13515.3|13519.1|13513.1|13523|13518.5|13515.1|13510.7|3124
1632319200000|2021-09-22 14:00:00|13519.2|13513.2|13512.1|13506.1|13520|13515.5|13506|13501.3|3197
1632322800000|2021-09-22 15:00:00|13512.2|13506.2|13507.9|13501.9|13513.5|13509|13503.6|13499.1|2090
1632326400000|2021-09-22 16:00:00|13508|13502|13511.4|13505.4|13511.9|13507.2|13506.3|13501.6|1974
1632330000000|2021-09-22 17:00:00|13511.5|13505.5|13512.2|13497.2|13517.4|13512.6|13509.6|13497.2|1707
1632333600000|2021-09-22 18:00:00|13512.1|13497.6|13544.4|13538.4|13550.6|13544.6|13488.7|13482.7|7341
1632337200000|2021-09-22 19:00:00|13544.6|13538.6|13539.3|13533.3|13548.5|13542.5|13524|13518|5313
1632340800000|2021-09-22 20:00:00|13539.1|13533.1|13539.3|13532.8|13544.4|13538.4|13538.7|13532.2|1644
1632344400000|2021-09-22 21:00:00|13541.3|13532.6|13542.4|13527.4|13545|13534|13540.6|13525.6|1142
1632348000000|2021-09-22 22:00:00|13542.3|13527.3|13539.4|13531.7|13545.7|13534.3|13537.3|13526.7|2501
1632351600000|2021-09-22 23:00:00|13537.8|13531.8|13544.4|13538.4|13545|13539.8|13536.9|13531.2|1128
1632355200000|2021-09-23 00:00:00|13544.3|13538.3|13549.1|13543.1|13554.8|13550.3|13543.2|13538.1|1915
1632358800000|2021-09-23 01:00:00|13549|13543|13536.8|13530.8|13551.5|13546.6|13534.9|13529.7|2314
1632362400000|2021-09-23 02:00:00|13536.7|13530.7|13532.3|13529.3|13546|13541.3|13531.1|13526.4|2256
1632366000000|2021-09-23 03:00:00|13532.2|13529.2|13519.7|13513.7|13534.2|13529.9|13513.9|13509.4|2299
1632369600000|2021-09-23 04:00:00|13519.8|13513.8|13516.1|13510.1|13520.7|13516.2|13513|13509.6|1361
1632373200000|2021-09-23 05:00:00|13515.7|13509.7|13513.5|13507.5|13517.2|13512.9|13510.1|13505.8|2285
1632376800000|2021-09-23 06:00:00|13513.3|13507.3|13507.3|13501.3|13518.1|13514.1|13503.9|13499.7|2936
1632380400000|2021-09-23 07:00:00|13505.7|13502.7|13507.1|13501.1|13516|13511.5|13503.8|13499.3|3855
1632384000000|2021-09-23 08:00:00|13506.7|13500.7|13488.7|13482.7|13509.7|13503.7|13482.3|13477.6|3105
1632387600000|2021-09-23 09:00:00|13488.6|13482.6|13485|13479|13488.7|13484.1|13473.8|13467.8|3263
1632391200000|2021-09-23 10:00:00|13484.9|13478.9|13487.7|13481.7|13496.8|13490.8|13479.2|13474.6|4385
1632394800000|2021-09-23 11:00:00|13487.6|13481.6|13481.9|13475.9|13491.9|13485.9|13481.1|13475.8|3820
1632398400000|2021-09-23 12:00:00|13480.2|13477.2|13484.1|13478.1|13490.8|13485.6|13477.7|13472.5|4210
1632402000000|2021-09-23 13:00:00|13484.8|13478.8|13476|13470|13492|13487.7|13472.9|13467.8|4607
1632405600000|2021-09-23 14:00:00|13476.3|13470.3|13470.6|13464.6|13477.5|13472.4|13467.8|13463.1|4191
1632409200000|2021-09-23 15:00:00|13470.7|13464.7|13487|13481|13487.6|13483|13470.6|13464.6|3087
1632412800000|2021-09-23 16:00:00|13486.9|13480.9|13479.2|13476.2|13492|13486.5|13478.3|13474|2063
1632416400000|2021-09-23 17:00:00|13479.1|13476.1|13478.7|13472.7|13481.9|13477.3|13477|13471.9|1608
1632420000000|2021-09-23 18:00:00|13478.8|13472.8|13483.6|13477.6|13486.9|13482.4|13478.8|13472.8|1512
1632423600000|2021-09-23 19:00:00|13483.7|13477.7|13487.6|13481.6|13487.9|13482.8|13482.2|13476.6|1416
1632427200000|2021-09-23 20:00:00|13487.5|13481.5|13495.9|13480.9|13499.9|13489.1|13487.4|13475.1|2030
1632430800000|2021-09-23 21:00:00|13496.5|13481.5|13493.5|13478.5|13497.1|13482.1|13488.3|13473.3|1224
1632434400000|2021-09-23 22:00:00|13493.6|13478.6|13487.6|13481.6|13496.9|13483.2|13485.8|13478.6|1772
1632438000000|2021-09-23 23:00:00|13487.7|13481.7|13491.2|13488.2|13493|13488.3|13483.4|13478.3|1099
1632441600000|2021-09-24 00:00:00|13491.3|13488.3|13488.4|13482.4|13492.9|13488.3|13480.7|13475.7|2170
1632445200000|2021-09-24 01:00:00|13486.7|13483.7|13501.6|13495.6|13502.3|13498|13483.7|13479.6|2914
1632448800000|2021-09-24 02:00:00|13501.5|13495.5|13501.9|13498.9|13506.7|13502.3|13497.4|13492.8|2040
1632452400000|2021-09-24 03:00:00|13502|13499|13501.2|13498.2|13504.5|13500.1|13496.3|13491.9|1319
1632456000000|2021-09-24 04:00:00|13501.3|13498.3|13504.6|13498.6|13505.6|13501.2|13499.7|13495.6|855
1632459600000|2021-09-24 05:00:00|13504.5|13498.5|13506.8|13503.8|13508.8|13505.4|13501.5|13497.1|1968
1632463200000|2021-09-24 06:00:00|13506.7|13503.7|13512.4|13509.4|13514.8|13510.1|13500.2|13495.8|3041
1632466800000|2021-09-24 07:00:00|13512.3|13509.3|13512.2|13509.2|13520.8|13515.2|13510.9|13506.4|3079
1632470400000|2021-09-24 08:00:00|13512.1|13509.1|13512|13509|13520.8|13516.2|13511.3|13506.6|3422
1632474000000|2021-09-24 09:00:00|13511.9|13508.9|13513.1|13510.1|13516.5|13512.1|13511.2|13506.7|2273
1632477600000|2021-09-24 10:00:00|13513|13510|13528.6|13522.6|13530.7|13526.2|13511.4|13506|2687
1632481200000|2021-09-24 11:00:00|13528.5|13522.5|13544|13538|13545.1|13540|13526.9|13522.3|2298
1632484800000|2021-09-24 12:00:00|13543.9|13537.9|13551.6|13545.6|13552.9|13548.4|13538.7|13533.6|3393
1632488400000|2021-09-24 13:00:00|13551.5|13545.5|13539|13533|13558.1|13553|13534.8|13529|3605
1632492000000|2021-09-24 14:00:00|13539.1|13533.1|13542.3|13539.3|13551.3|13546.2|13537.4|13531.4|3856
1632495600000|2021-09-24 15:00:00|13542.4|13539.4|13538.5|13532.5|13547|13541.5|13536.1|13531.1|2315
1632499200000|2021-09-24 16:00:00|13538.4|13532.4|13535.6|13529.6|13538.8|13534|13528.3|13522.5|1862
1632502800000|2021-09-24 17:00:00|13535.5|13529.5|13539.6|13533.6|13539.7|13534.4|13530.8|13524.8|1627
1632506400000|2021-09-24 18:00:00|13539.5|13533.5|13541.1|13535.1|13542.3|13536.9|13538.2|13532.3|1546
1632510000000|2021-09-24 19:00:00|13541|13535|13536.4|13530.4|13542.6|13536.6|13536.1|13530.1|1581
1632513600000|2021-09-24 20:00:00|13536.3|13530.3|13549.1|13534.1|13551.1|13536.1|13528.8|13521.8|2995
1632686400000|2021-09-26 20:00:00|13552.3|13531.3|13548|13527|13552.3|13531.3|13547.1|13526.1|154
1632690000000|2021-09-26 21:00:00|13550.5|13529.5|13548.8|13527.8|13559|13538|13546.8|13525.8|845
1632693600000|2021-09-26 22:00:00|13548.1|13527.1|13539.7|13533.6|13554.6|13539.6|13539.1|13519.7|1570
1632697200000|2021-09-26 23:00:00|13539.9|13533.4|13536.2|13530.2|13544.3|13538.3|13534.6|13528.6|1493
1632700800000|2021-09-27 00:00:00|13536.3|13530.3|13526.8|13523.8|13537.1|13532.3|13523.6|13519.2|2008
1632704400000|2021-09-27 01:00:00|13526.3|13523.3|13515.8|13512.8|13527.1|13523.3|13513.8|13509.3|2109
1632708000000|2021-09-27 02:00:00|13515.9|13512.9|13522.9|13519.9|13525.8|13521.4|13514.6|13510.1|2046
1632711600000|2021-09-27 03:00:00|13523|13520|13524.8|13518.8|13526.9|13522.1|13519|13514.6|1465
1632715200000|2021-09-27 04:00:00|13524.9|13518.9|13529.1|13526.1|13530.9|13526.5|13521.5|13517|1293
1632718800000|2021-09-27 05:00:00|13529.2|13526.2|13526.6|13523.6|13531.2|13526.7|13524.9|13520.4|1570
1632722400000|2021-09-27 06:00:00|13526.5|13523.5|13536.8|13533.8|13539.7|13535.2|13524.6|13519.5|3107
1632726000000|2021-09-27 07:00:00|13538.4|13532.4|13544.1|13538.1|13544.2|13540.1|13530|13525.7|3367
1632729600000|2021-09-27 08:00:00|13543.9|13537.9|13543|13540|13549.8|13545.3|13538.5|13534.2|3554
1632733200000|2021-09-27 09:00:00|13542.9|13539.9|13543.6|13537.6|13545.8|13541.3|13536.4|13531.8|3456
1632736800000|2021-09-27 10:00:00|13543.5|13537.5|13540.5|13534.5|13547.7|13541.9|13538.1|13533.3|2810
1632740400000|2021-09-27 11:00:00|13540.6|13534.6|13546.2|13543.2|13548.3|13543.8|13535.5|13529.9|3071
1632744000000|2021-09-27 12:00:00|13545.5|13542.5|13539.4|13533.4|13550.1|13545.4|13534.8|13529.5|4906
1632747600000|2021-09-27 13:00:00|13539.5|13533.5|13531.6|13528.6|13546.8|13542.3|13531.1|13526.7|4070
1632751200000|2021-09-27 14:00:00|13531.7|13528.7|13539.2|13536.2|13541.5|13536.9|13528.1|13523.4|3628
1632754800000|2021-09-27 15:00:00|13539.1|13536.1|13539.5|13536.5|13543|13538|13535|13530.4|2678
1632758400000|2021-09-27 16:00:00|13539.4|13536.4|13539.4|13536.4|13542.5|13538.1|13532.6|13528.2|1770
1632762000000|2021-09-27 17:00:00|13539.5|13536.5|13536.3|13530.3|13541.6|13537.1|13535.1|13530|1702
1632765600000|2021-09-27 18:00:00|13536.2|13530.2|13539.5|13533.5|13539.6|13534.8|13531.9|13527.3|1460
1632769200000|2021-09-27 19:00:00|13539.4|13533.4|13542|13536|13543.6|13537.6|13534.6|13529.9|1275
1632772800000|2021-09-27 20:00:00|13542.4|13536.4|13539.8|13531.5|13544.5|13539.8|13539|13530.9|1647
1632776400000|2021-09-27 21:00:00|13540.2|13531.1|13542.3|13527.3|13546.1|13531.1|13535.9|13520.9|1248
1632780000000|2021-09-27 22:00:00|13541.8|13526.8|13544.3|13538.3|13548.9|13540.3|13540.1|13525.1|1607
1632783600000|2021-09-27 23:00:00|13544.5|13538.5|13544.8|13538.8|13547|13541.8|13542.7|13537.7|1158
1632787200000|2021-09-28 00:00:00|13544.9|13538.9|13550|13547|13556.4|13552|13541|13536.6|1981
1632790800000|2021-09-28 01:00:00|13549.9|13546.9|13549|13543|13556.3|13551.7|13545.3|13540.8|1828
1632794400000|2021-09-28 02:00:00|13549.2|13543.2|13543.8|13540.8|13549.2|13544.6|13539.7|13535.1|1959
1632798000000|2021-09-28 03:00:00|13543.7|13540.7|13541.4|13535.4|13544.8|13540.7|13538.1|13533.5|1425
1632801600000|2021-09-28 04:00:00|13541.5|13535.5|13534.8|13531.8|13541.8|13537.4|13534.7|13530.2|1217
1632805200000|2021-09-28 05:00:00|13534.7|13531.7|13535.1|13529.1|13541.6|13537.2|13532|13527.8|1977
1632808800000|2021-09-28 06:00:00|13533.6|13530.6|13556.8|13553.8|13559.4|13555.2|13533.1|13528.6|3546
1632812400000|2021-09-28 07:00:00|13556.7|13553.7|13560.4|13554.4|13569.9|13565.4|13552.8|13548.1|4387
1632816000000|2021-09-28 08:00:00|13560.5|13554.5|13563|13560|13573.7|13569.2|13558.1|13553.2|3616
1632819600000|2021-09-28 09:00:00|13562.8|13559.8|13571.3|13565.3|13573.3|13568.7|13560.3|13555.6|2678
1632823200000|2021-09-28 10:00:00|13571.2|13565.2|13575.7|13572.7|13577.8|13573|13567.4|13562.8|3168
1632826800000|2021-09-28 11:00:00|13576.8|13570.8|13567.2|13561.2|13577.7|13573|13562|13556|3661
1632830400000|2021-09-28 12:00:00|13567.4|13561.4|13582.9|13576.9|13589.3|13583.9|13567|13561.4|4524
1632834000000|2021-09-28 13:00:00|13583|13577|13581.3|13575.3|13593.3|13588.5|13573.8|13569.1|4413
1632837600000|2021-09-28 14:00:00|13582|13576|13577.9|13574.9|13591.3|13585.6|13571.4|13566.1|5901
1632841200000|2021-09-28 15:00:00|13579.6|13573.6|13574.5|13571.5|13581|13576|13566.5|13562|3191
1632844800000|2021-09-28 16:00:00|13574.6|13571.6|13578.9|13572.9|13580|13575.1|13567.7|13562.6|2646
1632848400000|2021-09-28 17:00:00|13579|13573|13581.1|13575.1|13583.8|13578.3|13572.9|13566.9|2798
1632852000000|2021-09-28 18:00:00|13581.2|13575.2|13582.3|13576.3|13585.2|13580.3|13574.1|13569.5|2487
1632855600000|2021-09-28 19:00:00|13582.4|13576.4|13577.1|13571.1|13583.6|13577.6|13576.4|13570.4|2469
1632859200000|2021-09-28 20:00:00|13577.2|13571.2|13578.6|13572.1|13581.2|13573.3|13575.3|13568.6|1307
1632862800000|2021-09-28 21:00:00|13576.5|13570.5|13589.3|13574.3|13590.3|13575.3|13576.5|13567.5|814
1632866400000|2021-09-28 22:00:00|13588.7|13573.7|13576.6|13570.6|13588.9|13574.1|13575.3|13568.6|1557
1632870000000|2021-09-28 23:00:00|13577|13571|13574.2|13568.2|13577.7|13571.7|13572.3|13567.2|1265
1632873600000|2021-09-29 00:00:00|13574.3|13568.3|13579.7|13573.7|13581.4|13576.5|13570.2|13565.8|2542
1632877200000|2021-09-29 01:00:00|13578|13575|13588.6|13582.6|13592.4|13587.6|13574.7|13569.9|3669
1632880800000|2021-09-29 02:00:00|13588.7|13582.7|13580.2|13577.2|13589.4|13584.9|13573.5|13569.1|2672
1632884400000|2021-09-29 03:00:00|13580.1|13577.1|13578.8|13572.8|13581.8|13577.4|13574.5|13569.6|2130
1632888000000|2021-09-29 04:00:00|13577.4|13574.4|13576.1|13573.1|13581.4|13576.2|13575.6|13571.1|1751
1632891600000|2021-09-29 05:00:00|13576.2|13573.2|13573.9|13567.9|13580.7|13576.2|13570.1|13565.4|2388
1632895200000|2021-09-29 06:00:00|13572.4|13569.4|13569.6|13563.6|13577.7|13573.3|13564|13559.6|3647
1632898800000|2021-09-29 07:00:00|13569.7|13563.7|13581.2|13575.2|13585.7|13580.7|13564.6|13560.1|4478
1632902400000|2021-09-29 08:00:00|13581.1|13575.1|13578.9|13572.9|13584.3|13579.7|13573|13568.2|3432
1632906000000|2021-09-29 09:00:00|13578.8|13572.8|13575|13569|13581.5|13577|13570.4|13565.7|2909
1632909600000|2021-09-29 10:00:00|13573.5|13570.5|13577.3|13571.3|13577.5|13573.1|13572|13567.4|2281
1632913200000|2021-09-29 11:00:00|13577.4|13571.4|13583.2|13577.2|13591|13586.1|13574.7|13570.2|3076
1632916800000|2021-09-29 12:00:00|13583.4|13577.4|13584|13578|13587.7|13583.2|13574.7|13570.2|4676
1632920400000|2021-09-29 13:00:00|13584.2|13578.2|13590|13584|13596.4|13590.7|13582|13577.5|4443
1632924000000|2021-09-29 14:00:00|13589.9|13583.9|13608.9|13605.9|13611.7|13607.1|13585.5|13579.5|4190
1632927600000|2021-09-29 15:00:00|13608.6|13605.6|13607.4|13601.4|13610.9|13606.2|13601|13596.8|2726
1632931200000|2021-09-29 16:00:00|13607.5|13601.5|13617.8|13614.8|13620.2|13615.3|13604.1|13598.9|2301
1632934800000|2021-09-29 17:00:00|13617.9|13614.9|13623.1|13617.1|13624.4|13618.4|13614.9|13610.2|2470
1632938400000|2021-09-29 18:00:00|13623.2|13617.2|13623.3|13617.3|13627.1|13621.1|13615.2|13610.4|2312
1632942000000|2021-09-29 19:00:00|13623.4|13617.4|13633.3|13627.3|13634.8|13630|13621.2|13615.2|2119
1632945600000|2021-09-29 20:00:00|13633.4|13627.4|13619.5|13604.5|13637.8|13627.8|13609.3|13594.3|2775
1632949200000|2021-09-29 21:00:00|13619.9|13604.9|13621.2|13606.2|13630.1|13615.1|13612.9|13597.9|1269
1632952800000|2021-09-29 22:00:00|13620.4|13605.4|13618.2|13612.2|13627|13617.1|13617.6|13603.3|1975
1632956400000|2021-09-29 23:00:00|13618.3|13612.3|13619.4|13613.4|13622.6|13616.6|13617.8|13611.8|1422
1632960000000|2021-09-30 00:00:00|13619.3|13613.3|13617.9|13611.9|13624.1|13619.1|13612.3|13607.6|2367
1632963600000|2021-09-30 01:00:00|13618|13612|13615.5|13609.5|13622.8|13618.1|13610.9|13606.4|2291
1632967200000|2021-09-30 02:00:00|13615.2|13609.2|13604|13601|13618|13613.2|13603|13598.4|2059
1632970800000|2021-09-30 03:00:00|13603.9|13600.9|13614.1|13608.1|13614.3|13609.5|13601.5|13597.3|1675
1632974400000|2021-09-30 04:00:00|13614.2|13608.2|13616.1|13610.1|13618.5|13613.9|13611.1|13606.7|1333
1632978000000|2021-09-30 05:00:00|13616.2|13610.2|13621.3|13615.3|13621.4|13616.8|13610.6|13606.1|1932
1632981600000|2021-09-30 06:00:00|13621.2|13615.2|13615.4|13612.4|13621.5|13617|13608.9|13604.2|3286
1632985200000|2021-09-30 07:00:00|13615.5|13612.5|13611.6|13605.6|13631.1|13626.4|13606.8|13602.3|3686
1632988800000|2021-09-30 08:00:00|13611.7|13605.7|13609.4|13603.4|13613.2|13608.5|13601.5|13596.5|2898
1632992400000|2021-09-30 09:00:00|13609.5|13603.5|13607.3|13604.3|13613.2|13608.7|13604|13599.7|2410
1632996000000|2021-09-30 10:00:00|13607.4|13604.4|13617.8|13611.8|13621.1|13616.7|13607.2|13603|2923
1632999600000|2021-09-30 11:00:00|13617.9|13611.9|13611.6|13605.6|13619.5|13614.2|13609.9|13604.9|2826
1633003200000|2021-09-30 12:00:00|13611.5|13605.5|13596.5|13590.5|13615.5|13609.6|13594.2|13588.7|3773
1633006800000|2021-09-30 13:00:00|13596.4|13590.4|13586.6|13580.6|13602.1|13597.5|13578.7|13572.7|3623
1633010400000|2021-09-30 14:00:00|13586.7|13580.7|13581.4|13575.4|13591|13586.1|13573.5|13567.5|4515
1633014000000|2021-09-30 15:00:00|13581.7|13575.7|13585|13579|13589.5|13583.9|13562.3|13557.6|3853
1633017600000|2021-09-30 16:00:00|13584.9|13578.9|13594.3|13588.3|13599.1|13593.1|13583.4|13577.7|2746
1633021200000|2021-09-30 17:00:00|13594.2|13588.2|13595.9|13589.9|13598.2|13592.2|13590.3|13584.8|2485
1633024800000|2021-09-30 18:00:00|13595.8|13589.8|13584.2|13578.2|13597.3|13592.5|13583.6|13577.6|2805
1633028400000|2021-09-30 19:00:00|13584|13578|13582|13576|13586|13580|13575.2|13569.2|2687
1633032000000|2021-09-30 20:00:00|13582.1|13576.1|13587|13572|13593|13582.9|13577.8|13562.8|2440
1633035600000|2021-09-30 21:00:00|13584.7|13569.7|13585.6|13570.6|13594.8|13579.8|13583.9|13568.9|941
1633039200000|2021-09-30 22:00:00|13585.4|13570.4|13578.9|13572.9|13586|13575.4|13577.6|13568.6|1759
1633042800000|2021-09-30 23:00:00|13578.8|13572.8|13586.1|13580.1|13588|13582|13578.5|13572.5|1348
1633046400000|2021-10-01 00:00:00|13586|13580|13596.6|13590.6|13599.7|13594.8|13584.3|13578.7|3018
1633050000000|2021-10-01 01:00:00|13596.3|13590.3|13599.9|13593.9|13609.4|13603.8|13593.6|13588.7|3413
1633053600000|2021-10-01 02:00:00|13600|13594|13604.2|13598.2|13606|13600.6|13595.4|13590.6|2479
1633057200000|2021-10-01 03:00:00|13604.3|13598.3|13605.5|13599.5|13607.1|13602.4|13599|13593.7|2121
1633060800000|2021-10-01 04:00:00|13605.6|13599.6|13604.7|13598.7|13606.8|13602.2|13597.6|13593.2|1908
1633064400000|2021-10-01 05:00:00|13604.6|13598.6|13604.6|13598.6|13611.3|13606.8|13601.8|13597.3|2228
1633068000000|2021-10-01 06:00:00|13604.7|13598.7|13597.5|13594.5|13612.7|13607.5|13596.7|13592.4|3806
1633071600000|2021-10-01 07:00:00|13597.6|13594.6|13599.3|13593.3|13607.2|13601.4|13592.5|13587.2|4254
1633075200000|2021-10-01 08:00:00|13599.4|13593.4|13586.2|13580.2|13603.1|13597.1|13583.9|13579.5|3006
1633078800000|2021-10-01 09:00:00|13586.1|13580.1|13584.2|13578.2|13588|13583.2|13581.5|13576.8|2480
1633082400000|2021-10-01 10:00:00|13584.1|13578.1|13583.6|13577.6|13585.9|13581|13576|13571.2|2875
1633086000000|2021-10-01 11:00:00|13583.1|13577.1|13565.6|13559.6|13583.1|13578.2|13562.1|13556.9|3095
1633089600000|2021-10-01 12:00:00|13565.5|13559.5|13563.7|13557.7|13569.5|13564.4|13559.9|13555.1|3782
1633093200000|2021-10-01 13:00:00|13563.6|13557.6|13563.7|13554.3|13564.7|13559.1|13554.6|13548.9|4015
1633096800000|2021-10-01 14:00:00|13563|13557|13563.9|13560.9|13568.8|13563.8|13554.9|13548.9|5630
1633100400000|2021-10-01 15:00:00|13563.8|13560.8|13551.6|13548.6|13568.8|13564.2|13549.4|13543.9|3029
1633104000000|2021-10-01 16:00:00|13551.5|13548.5|13553|13547|13555.5|13550.4|13548.4|13543.3|2722
1633107600000|2021-10-01 17:00:00|13553.1|13547.1|13549.4|13543.4|13556.2|13550.2|13548.7|13543.3|1982
1633111200000|2021-10-01 18:00:00|13549.5|13543.5|13557.2|13551.2|13557.4|13551.4|13546.2|13540.6|1884
1633114800000|2021-10-01 19:00:00|13556.9|13550.9|13554.2|13548.2|13560.9|13554.9|13554.1|13548.1|1850
1633118400000|2021-10-01 20:00:00|13554.3|13548.3|13572|13557|13576.8|13561.8|13552.3|13541|2312
1633291200000|2021-10-03 20:00:00|13560.6|13545|13571.8|13553.6|13581.7|13564.2|13560.6|13544.2|521
1633294800000|2021-10-03 21:00:00|13570.5|13554.6|13584.8|13569.8|13586.3|13571.3|13563.9|13548|1152
1633298400000|2021-10-03 22:00:00|13588.9|13573.9|13556.8|13550.8|13589.8|13574.8|13543.3|13534.4|2106
1633302000000|2021-10-03 23:00:00|13557|13551|13564.3|13558.3|13566.5|13560.5|13554.4|13549.6|2612
1633305600000|2021-10-04 00:00:00|13564.2|13558.2|13571.7|13565.7|13572.4|13567.9|13558.6|13552.6|1727
1633309200000|2021-10-04 01:00:00|13571.8|13565.8|13581.5|13575.5|13582.9|13577.7|13568.6|13563.9|2178
1633312800000|2021-10-04 02:00:00|13581.6|13575.6|13576.6|13570.6|13582.2|13576.2|13570|13565.1|1771
1633316400000|2021-10-04 03:00:00|13576.5|13570.5|13576.5|13570.5|13577.4|13572.8|13573.8|13568.6|1116
1633320000000|2021-10-04 04:00:00|13576.6|13570.6|13571.5|13565.5|13577.4|13572.8|13569.3|13564|1037
1633323600000|2021-10-04 05:00:00|13571.4|13565.4|13576.3|13570.3|13577.4|13572.8|13565.1|13560.6|1803
1633327200000|2021-10-04 06:00:00|13576.6|13570.6|13577|13571|13579.7|13575.2|13566.6|13562.1|2683
1633330800000|2021-10-04 07:00:00|13577.1|13571.1|13580.2|13574.2|13585.3|13580.5|13573.2|13567.2|3934
1633334400000|2021-10-04 08:00:00|13580.1|13574.1|13582.6|13576.6|13592.5|13588|13575.1|13570.4|2900
1633338000000|2021-10-04 09:00:00|13582.4|13576.4|13581.4|13575.4|13582.8|13577.7|13568.4|13562.4|3242
1633341600000|2021-10-04 10:00:00|13581.5|13575.5|13573.4|13570.4|13584|13579.2|13572.7|13568.3|2453
1633345200000|2021-10-04 11:00:00|13575.4|13569.4|13561.8|13558.8|13578|13573|13561.5|13557|3137
1633348800000|2021-10-04 12:00:00|13561.7|13558.7|13560.3|13554.3|13566.3|13561.8|13554.8|13549.8|3147
1633352400000|2021-10-04 13:00:00|13560.2|13554.2|13562.3|13556.3|13569.2|13564.5|13559.4|13554.2|3748
1633356000000|2021-10-04 14:00:00|13562.4|13556.4|13572.3|13566.3|13573.1|13568.4|13554.8|13550.3|4707
1633359600000|2021-10-04 15:00:00|13570.8|13567.8|13575.7|13569.7|13580.8|13575.9|13569.8|13565.1|2633
1633363200000|2021-10-04 16:00:00|13575.6|13569.6|13572.5|13566.5|13576.2|13571.8|13569|13564.3|2737
1633366800000|2021-10-04 17:00:00|13572.4|13566.4|13575.7|13569.7|13577.4|13572.3|13569.7|13564.9|2240
1633370400000|2021-10-04 18:00:00|13575.8|13569.8|13575|13569|13578.9|13572.9|13573|13567.7|2283
1633374000000|2021-10-04 19:00:00|13574.9|13568.9|13576.4|13570.4|13580.6|13574.6|13573.3|13567.3|2175
1633377600000|2021-10-04 20:00:00|13576.3|13570.3|13577.6|13562.6|13579|13573|13570.8|13561.2|1616
1633381200000|2021-10-04 21:00:00|13577|13562|13577.8|13562.8|13581|13566|13573.2|13558.2|1101
1633384800000|2021-10-04 22:00:00|13577|13562|13570.5|13564.5|13580.3|13565.9|13569.6|13559.5|1400
1633388400000|2021-10-04 23:00:00|13570.6|13564.6|13574.6|13568.6|13575.4|13569.9|13570.3|13564.3|993
1633392000000|2021-10-05 00:00:00|13574.7|13568.7|13586.6|13580.6|13588.9|13583.6|13572.1|13567.5|2617
1633395600000|2021-10-05 01:00:00|13585.2|13582.2|13588.5|13582.5|13594.7|13589.6|13582.5|13577.8|3433
1633399200000|2021-10-05 02:00:00|13588.4|13582.4|13582|13576|13591.7|13586.7|13578.3|13573.8|2465
1633402800000|2021-10-05 03:00:00|13581.9|13575.9|13585.6|13582.6|13588.5|13583.4|13578.6|13574.3|2304
1633406400000|2021-10-05 04:00:00|13585.8|13582.8|13587.9|13581.9|13589.5|13585.1|13584.4|13579.9|1720
1633410000000|2021-10-05 05:00:00|13588|13582|13588.4|13582.4|13590.1|13584.9|13581.3|13576.9|2146
1633413600000|2021-10-05 06:00:00|13588.2|13582.2|13579.6|13576.6|13591.1|13586.5|13579.4|13573.4|3033
1633417200000|2021-10-05 07:00:00|13579.5|13576.5|13577.2|13574.2|13585.9|13581.5|13570.5|13565.8|3930
1633420800000|2021-10-05 08:00:00|13577.1|13574.1|13573.1|13567.1|13579.1|13574.5|13567.3|13562.8|3263
1633424400000|2021-10-05 09:00:00|13573|13567|13567.6|13561.6|13575.5|13571|13566.4|13561.6|2669
1633428000000|2021-10-05 10:00:00|13567.5|13561.5|13577.8|13574.8|13580.9|13576.3|13566.7|13561.1|3039
1633431600000|2021-10-05 11:00:00|13577.7|13574.7|13573.5|13567.5|13580.3|13575.6|13568|13562|3091
1633435200000|2021-10-05 12:00:00|13573.2|13567.2|13572.3|13569.3|13575.8|13571.3|13567.6|13562.9|3544
1633438800000|2021-10-05 13:00:00|13572.4|13569.4|13580.2|13574.2|13587.8|13583.2|13572.3|13567.9|4871
1633442400000|2021-10-05 14:00:00|13580.3|13574.3|13579|13576|13586.3|13582.2|13572.6|13568.1|4738
1633446000000|2021-10-05 15:00:00|13578.9|13575.9|13565.8|13562.8|13581.2|13576.7|13564.6|13560.2|2577
1633449600000|2021-10-05 16:00:00|13567.4|13561.4|13570.2|13564.2|13572.5|13567.8|13565.2|13560.4|2187
1633453200000|2021-10-05 17:00:00|13570.1|13564.1|13567.2|13561.2|13571.9|13567.3|13564.6|13560.3|1577
1633456800000|2021-10-05 18:00:00|13567.1|13561.1|13572.1|13569.1|13573.9|13569.3|13563.7|13558.5|1385
1633460400000|2021-10-05 19:00:00|13573.6|13567.6|13576.7|13570.7|13577.2|13572.5|13572.1|13567.6|1177
1633464000000|2021-10-05 20:00:00|13576.8|13570.8|13576.3|13569.7|13577.1|13571.5|13570.8|13564.8|989
1633467600000|2021-10-05 21:00:00|13576.4|13570.4|13575.2|13560.2|13580.2|13570.4|13571.7|13556.7|1282
1633471200000|2021-10-05 22:00:00|13576.8|13561.8|13571.8|13565.8|13577.1|13566.3|13570.5|13559.5|1313
1633474800000|2021-10-05 23:00:00|13571.7|13565.7|13577.9|13571.9|13578|13572.9|13570.5|13565|1197
1633478400000|2021-10-06 00:00:00|13576.3|13573.3|13576.8|13570.8|13580.6|13576|13571.2|13566.8|2415
1633482000000|2021-10-06 01:00:00|13576.7|13570.7|13583.1|13580.1|13587.2|13582.3|13572.9|13568.7|3046
1633485600000|2021-10-06 02:00:00|13583|13580|13577.7|13571.7|13586.4|13582.2|13576|13571.5|1986
1633489200000|2021-10-06 03:00:00|13577.8|13571.8|13577.2|13574.2|13582.7|13578.3|13575.8|13571.4|1675
1633492800000|2021-10-06 04:00:00|13577.3|13574.3|13589.8|13586.8|13592|13587.6|13576.8|13572.3|2027
1633496400000|2021-10-06 05:00:00|13589.7|13586.7|13597.2|13591.2|13597.5|13593.2|13585.9|13581.4|2235
1633500000000|2021-10-06 06:00:00|13595.6|13592.6|13599.2|13596.2|13601.6|13597.1|13592.4|13588.2|3167
1633503600000|2021-10-06 07:00:00|13599.3|13596.3|13620.2|13614.2|13622.4|13617.2|13598.6|13594.1|4231
1633507200000|2021-10-06 08:00:00|13620.1|13614.1|13618.2|13612.2|13621.7|13615.7|13606.7|13602.1|3523
1633510800000|2021-10-06 09:00:00|13618.3|13612.3|13624.5|13618.5|13625.8|13621.1|13615.8|13611|3787
1633514400000|2021-10-06 10:00:00|13624.6|13618.6|13622.3|13616.3|13629.6|13624.1|13621.1|13615.7|3315
1633518000000|2021-10-06 11:00:00|13622.4|13616.4|13619.9|13616.9|13626.2|13620.9|13617.6|13611.6|3084
1633521600000|2021-10-06 12:00:00|13619.8|13616.8|13608.1|13605.1|13620.9|13616.8|13605.7|13600.2|4754
1633525200000|2021-10-06 13:00:00|13609.5|13603.5|13611.1|13605.1|13616.4|13610.4|13602.1|13597.5|5266
1633528800000|2021-10-06 14:00:00|13611.3|13605.3|13600.9|13597.9|13616.5|13611.9|13594.4|13589.8|5482
1633532400000|2021-10-06 15:00:00|13601|13598|13605.8|13599.8|13613.4|13608.9|13597.8|13593.1|3180
1633536000000|2021-10-06 16:00:00|13605.7|13599.7|13608.3|13602.3|13610|13605.4|13601.2|13596.6|2810
1633539600000|2021-10-06 17:00:00|13606.7|13603.7|13598.4|13592.4|13609.5|13604.7|13598|13592.4|2681
1633543200000|2021-10-06 18:00:00|13598.3|13592.3|13598|13592|13598.7|13594.1|13592.6|13587.7|2434
1633546800000|2021-10-06 19:00:00|13598.7|13592.7|13588.7|13582.7|13598.8|13592.8|13587.2|13582.5|2582
1633550400000|2021-10-06 20:00:00|13588.5|13582.5|13593.7|13585.3|13595.4|13586.7|13588|13582|1416
1633554000000|2021-10-06 21:00:00|13594.2|13584.5|13595.8|13583.3|13598.8|13585.3|13593.4|13579.4|1406
1633557600000|2021-10-06 22:00:00|13594.4|13582.7|13592.5|13586.5|13595.3|13586.9|13589.6|13582.2|1364
1633561200000|2021-10-06 23:00:00|13592.4|13586.4|13589.6|13583.6|13593.1|13587.6|13585.6|13581|1248
1633564800000|2021-10-07 00:00:00|13589.7|13583.7|13588|13585|13595.6|13591|13584.9|13580.5|2583
1633568400000|2021-10-07 01:00:00|13588.2|13585.2|13584.8|13581.8|13598.1|13594|13582.3|13577.5|2851
1633572000000|2021-10-07 02:00:00|13584.7|13581.7|13589.4|13583.4|13591.4|13586.9|13584.7|13580|1693
1633575600000|2021-10-07 03:00:00|13588|13585|13587|13584|13594.7|13590.2|13585.6|13581.6|1298
1633579200000|2021-10-07 04:00:00|13586.9|13583.9|13587.8|13584.8|13591.4|13587|13584.2|13579.9|1115
1633582800000|2021-10-07 05:00:00|13588|13585|13595.3|13592.3|13598.8|13594.8|13587|13582.7|2137
1633586400000|2021-10-07 06:00:00|13596.9|13590.9|13575.2|13572.2|13596.9|13591.8|13573.6|13569.2|3362
1633590000000|2021-10-07 07:00:00|13576.7|13570.7|13578.8|13575.8|13582.6|13578.1|13570.4|13565.7|3876
1633593600000|2021-10-07 08:00:00|13580.6|13574.6|13579|13576|13583.9|13579.6|13576.6|13572.2|2935
1633597200000|2021-10-07 09:00:00|13579.1|13576.1|13586.1|13583.1|13588.7|13584.2|13578.8|13574.5|2982
1633600800000|2021-10-07 10:00:00|13586.2|13583.2|13580.8|13577.8|13587.6|13584|13580.8|13576.2|2194
1633604400000|2021-10-07 11:00:00|13580.9|13577.9|13572|13569|13582.7|13578.1|13568.7|13564.3|2644
1633608000000|2021-10-07 12:00:00|13573.2|13567.2|13587.1|13584.1|13589.9|13585.2|13571.8|13567.1|3666
1633611600000|2021-10-07 13:00:00|13587|13584|13589.8|13583.8|13599.9|13595.8|13586.4|13582|4320
1633615200000|2021-10-07 14:00:00|13589.7|13583.7|13578.8|13572.8|13591|13586.5|13574.9|13570.3|4706
1633618800000|2021-10-07 15:00:00|13578.9|13572.9|13579.8|13576.8|13584.7|13580|13574.7|13570.3|2263
1633622400000|2021-10-07 16:00:00|13579.7|13576.7|13587.8|13584.8|13589.8|13585.4|13579.2|13574.7|2108
1633626000000|2021-10-07 17:00:00|13589.2|13583.2|13585|13582|13590.8|13586.5|13582.6|13578.1|1319
1633629600000|2021-10-07 18:00:00|13585.1|13582.1|13589.3|13583.3|13593.7|13588.8|13585|13580.5|1805
1633633200000|2021-10-07 19:00:00|13589.2|13583.2|13588.8|13582.8|13592.1|13587|13585.6|13581|2192
1633636800000|2021-10-07 20:00:00|13588.9|13582.9|13592.8|13578.8|13593.7|13586.4|13585.1|13577.9|1716
1633640400000|2021-10-07 21:00:00|13593.2|13578.2|13590.1|13575.1|13595.4|13580.4|13586.7|13572.7|1173
1633644000000|2021-10-07 22:00:00|13591.7|13576.7|13586.7|13580.7|13593.1|13581.7|13584.5|13576.7|1324
1633647600000|2021-10-07 23:00:00|13586.6|13580.6|13583.1|13577.1|13590.1|13585|13580.2|13575.5|1024
1633651200000|2021-10-08 00:00:00|13583|13577|13582.7|13579.7|13592.5|13588.2|13580.3|13576|2463
1633654800000|2021-10-08 01:00:00|13584.1|13578.1|13583.5|13580.5|13587.7|13583.4|13579.7|13575.6|3043
1633658400000|2021-10-08 02:00:00|13583.6|13580.6|13580.8|13577.8|13587.7|13584.4|13579.5|13575.6|2698
1633662000000|2021-10-08 03:00:00|13581.3|13578.3|13584.1|13581.1|13587.7|13584.6|13578.3|13573.8|2054
1633665600000|2021-10-08 04:00:00|13584.2|13581.2|13589.3|13586.3|13591.4|13587|13581.7|13577.4|1787
1633669200000|2021-10-08 05:00:00|13589.2|13586.2|13588.1|13585.1|13591.1|13586.5|13584.5|13580|2202
1633672800000|2021-10-08 06:00:00|13588|13585|13587.7|13584.7|13591.2|13587.3|13585.3|13581|3311
1633676400000|2021-10-08 07:00:00|13587.4|13584.4|13586.2|13583.2|13594.3|13589.8|13582.7|13578.2|4368
1633680000000|2021-10-08 08:00:00|13586.1|13583.1|13581.3|13578.3|13590.9|13586.9|13579.2|13575.5|3105
1633683600000|2021-10-08 09:00:00|13581.4|13578.4|13569.1|13566.1|13582.9|13579.2|13566.8|13562.3|2564
1633687200000|2021-10-08 10:00:00|13569|13566|13562.3|13559.3|13571.2|13567.1|13559.1|13554.5|2103
1633690800000|2021-10-08 11:00:00|13562.2|13559.2|13557.9|13554.9|13564.6|13560.1|13557.8|13553.3|2120
1633694400000|2021-10-08 12:00:00|13558|13555|13540.9|13534.9|13562.1|13556.9|13533.5|13527.5|5425
1633698000000|2021-10-08 13:00:00|13540.7|13534.7|13547.2|13544.2|13557.5|13553|13536|13531.1|5680
1633701600000|2021-10-08 14:00:00|13547.4|13544.4|13544.8|13541.8|13553.6|13549|13543.8|13538.7|5532
1633705200000|2021-10-08 15:00:00|13544.9|13541.9|13550.8|13544.8|13555.2|13549.5|13540.5|13535.7|3449
1633708800000|2021-10-08 16:00:00|13549.2|13546.2|13554.4|13548.4|13559.7|13555|13549.2|13544.7|2529
1633712400000|2021-10-08 17:00:00|13554.3|13548.3|13551.1|13545.1|13560|13555.1|13549.6|13545|1864
1633716000000|2021-10-08 18:00:00|13551.2|13545.2|13547.5|13541.5|13551.3|13547|13545.1|13540.3|1770
1633719600000|2021-10-08 19:00:00|13547.4|13541.4|13552.4|13546.4|13553.4|13548.4|13546.4|13540.4|1628
1633723200000|2021-10-08 20:00:00|13552.5|13546.5|13553.1|13538.1|13563.3|13552.2|13544.2|13533.2|3271
1633896000000|2021-10-10 20:00:00|13557.8|13536.8|13558.5|13537.5|13559.5|13538.5|13556.9|13535.9|85
1633899600000|2021-10-10 21:00:00|13557.8|13536.8|13553|13543|13558.5|13546.3|13547.4|13536.8|955
1633903200000|2021-10-10 22:00:00|13553.3|13543.3|13553.9|13547.9|13560|13550.5|13551.7|13542.1|1847
1633906800000|2021-10-10 23:00:00|13554.1|13548.1|13556.3|13550.3|13557.6|13551.6|13551.8|13547.2|1160
1633910400000|2021-10-11 00:00:00|13556.2|13550.2|13528.3|13522.3|13556.6|13550.6|13524.6|13520|1690
1633914000000|2021-10-11 01:00:00|13528.4|13522.4|13531.9|13528.9|13534.3|13529.8|13525.8|13521.3|2537
1633917600000|2021-10-11 02:00:00|13532|13529|13539.7|13533.7|13539.7|13534.5|13530.8|13526.3|1603
1633921200000|2021-10-11 03:00:00|13539.6|13533.6|13548.7|13542.7|13550.2|13546|13538.4|13533.5|1651
1633924800000|2021-10-11 04:00:00|13548.6|13542.6|13546.9|13543.9|13550.4|13546|13546.7|13542.4|961
1633928400000|2021-10-11 05:00:00|13546.8|13543.8|13540.3|13534.3|13549.2|13544.8|13537.4|13533.2|2018
1633932000000|2021-10-11 06:00:00|13539.7|13533.7|13526.1|13520.1|13541.1|13537.1|13522.4|13517.9|3738
1633935600000|2021-10-11 07:00:00|13526.2|13520.2|13527.4|13524.4|13533.5|13528.8|13523.7|13519.2|4288
1633939200000|2021-10-11 08:00:00|13527.3|13524.3|13532.6|13529.6|13538.9|13534.8|13526.3|13521.8|3473
1633942800000|2021-10-11 09:00:00|13532.5|13529.5|13543.4|13540.4|13549.2|13544.8|13532.5|13528.1|3286
1633946400000|2021-10-11 10:00:00|13543.3|13540.3|13545.5|13542.5|13549.8|13545|13540.4|13536.1|2737
1633950000000|2021-10-11 11:00:00|13545.6|13542.6|13538.9|13535.9|13548.7|13544.1|13535|13530.2|2808
1633953600000|2021-10-11 12:00:00|13539|13536|13546.3|13540.3|13547.3|13542.6|13535.1|13530.6|3737
1633957200000|2021-10-11 13:00:00|13546.2|13540.2|13531.5|13525.5|13546.9|13542.5|13529|13524.4|4345
1633960800000|2021-10-11 14:00:00|13531.6|13525.6|13534.8|13531.8|13537|13532.5|13525.1|13520.6|2957
1633964400000|2021-10-11 15:00:00|13534.7|13531.7|13537.8|13534.8|13540.4|13535.1|13533.2|13528.6|1710
1633968000000|2021-10-11 16:00:00|13539.5|13533.5|13546.2|13540.2|13547.1|13542.4|13537.7|13533.3|1737
1633971600000|2021-10-11 17:00:00|13546.3|13540.3|13553|13547|13553.6|13547.6|13545.9|13539.9|1996
1633975200000|2021-10-11 18:00:00|13552.9|13546.9|13553.5|13547.5|13555|13550.4|13551.2|13546.4|1689
1633978800000|2021-10-11 19:00:00|13553.6|13547.6|13560.5|13554.5|13560.6|13554.6|13551.5|13546.8|1486
1633982400000|2021-10-11 20:00:00|13560.3|13554.3|13554.7|13544.7|13561.2|13555.2|13554.6|13544.6|1376
1633986000000|2021-10-11 21:00:00|13553.8|13543.8|13560|13550|13562.4|13553|13549.2|13539.4|1006
1633989600000|2021-10-11 22:00:00|13559|13549.5|13560.4|13554.4|13562.4|13557.4|13555.7|13548.8|1388
1633993200000|2021-10-11 23:00:00|13560.3|13554.3|13557.2|13551.2|13561.5|13556.4|13557.1|13551.1|1250
1633996800000|2021-10-12 00:00:00|13557.1|13551.1|13567.3|13564.3|13569|13564.6|13555.8|13550.8|1945
1634000400000|2021-10-12 01:00:00|13567.2|13564.2|13561.7|13558.7|13572.3|13567.7|13560.9|13556.5|2512
1634004000000|2021-10-12 02:00:00|13561.8|13558.8|13556.5|13553.5|13563.5|13559|13550.1|13545.6|2462
1634007600000|2021-10-12 03:00:00|13556.6|13553.6|13561.9|13558.9|13564.8|13560|13556|13551.4|1717
1634011200000|2021-10-12 04:00:00|13561.8|13558.8|13563.3|13560.3|13568.2|13563.2|13561.4|13556.8|1524
1634014800000|2021-10-12 05:00:00|13563.2|13560.2|13558.3|13552.3|13565.1|13560.3|13555.8|13551.5|1781
1634018400000|2021-10-12 06:00:00|13558.2|13552.2|13560.5|13557.5|13564.3|13559.7|13557|13551.6|2907
1634022000000|2021-10-12 07:00:00|13561.9|13555.9|13569.2|13566.2|13571.5|13566.9|13560|13555.6|3896
1634025600000|2021-10-12 08:00:00|13569.1|13566.1|13567.1|13561.1|13576.3|13571|13562.8|13558.1|3108
1634029200000|2021-10-12 09:00:00|13567.3|13561.3|13561.4|13555.4|13567.5|13563|13556|13551.3|3092
1634032800000|2021-10-12 10:00:00|13559.8|13556.8|13557.2|13554.2|13567.9|13563.6|13555.5|13550.9|3212
1634036400000|2021-10-12 11:00:00|13557.1|13554.1|13558.9|13552.9|13560.1|13555.7|13555.1|13550.5|2274
1634040000000|2021-10-12 12:00:00|13558.8|13552.8|13570.5|13567.5|13580.6|13576.3|13556|13551.5|4484
1634043600000|2021-10-12 13:00:00|13570.4|13567.4|13568.9|13562.9|13578.7|13574.2|13561.5|13557.3|5329
1634047200000|2021-10-12 14:00:00|13568.8|13562.8|13563.6|13560.6|13577.2|13573|13560.8|13556.3|5284
1634050800000|2021-10-12 15:00:00|13563.5|13560.5|13564.4|13561.4|13572|13566.9|13561.6|13557.1|2824
1634054400000|2021-10-12 16:00:00|13564.3|13561.3|13571.7|13565.7|13573.8|13569.2|13560.3|13555.2|2614
1634058000000|2021-10-12 17:00:00|13571.6|13565.6|13574.2|13568.2|13576.9|13572.4|13570.2|13565.3|1603
1634061600000|2021-10-12 18:00:00|13574.1|13568.1|13572.8|13566.8|13574.9|13570.3|13565.1|13560.4|2149
1634065200000|2021-10-12 19:00:00|13572.7|13566.7|13569.5|13563.5|13573.8|13569.1|13566.8|13560.9|2287
1634068800000|2021-10-12 20:00:00|13569.7|13563.7|13571|13565|13572.5|13565|13568.4|13559.7|1320
1634072400000|2021-10-12 21:00:00|13572.3|13566.3|13575|13560|13580.5|13567.7|13572.1|13558.3|1632
1634076000000|2021-10-12 22:00:00|13575.5|13560.5|13572.9|13566.9|13579.9|13569.8|13571.7|13559.5|1740
1634079600000|2021-10-12 23:00:00|13572.8|13566.8|13575.2|13569.2|13577.8|13571.8|13571|13565|1549
1634083200000|2021-10-13 00:00:00|13575|13569|13563.8|13560.8|13579.6|13573.6|13563.8|13559.3|2501
1634086800000|2021-10-13 01:00:00|13565.5|13559.5|13554.4|13551.4|13566.5|13562|13553.8|13549.2|2923
1634090400000|2021-10-13 02:00:00|13554.5|13551.5|13545.8|13542.8|13557.2|13552.4|13544|13539.5|2164
1634094000000|2021-10-13 03:00:00|13545.7|13542.7|13548.8|13542.8|13550.3|13545.7|13542.3|13537.8|1608
1634097600000|2021-10-13 04:00:00|13548.7|13542.7|13548|13545|13551.9|13547.4|13543.2|13538.8|1285
1634101200000|2021-10-13 05:00:00|13547.9|13544.9|13545.2|13539.2|13554.2|13549.7|13543|13538.6|1445
1634104800000|2021-10-13 06:00:00|13545.1|13539.1|13546.4|13540.4|13550.6|13546.4|13540.8|13536.3|2658
1634108400000|2021-10-13 07:00:00|13546.3|13540.3|13537.2|13534.2|13556.2|13552.7|13536.6|13532.3|3922
1634112000000|2021-10-13 08:00:00|13537.1|13534.1|13529.4|13526.4|13539.3|13535|13525.5|13521.2|2460
1634115600000|2021-10-13 09:00:00|13529.6|13526.6|13532.9|13526.9|13535.5|13530.8|13528.4|13524.1|2505
1634119200000|2021-10-13 10:00:00|13533|13527|13529.7|13526.7|13534.2|13529.7|13526.9|13522.5|2632
1634122800000|2021-10-13 11:00:00|13529.6|13526.6|13533.5|13530.5|13536.9|13532.5|13528.5|13524.2|2589
1634126400000|2021-10-13 12:00:00|13533.4|13530.4|13551.8|13545.8|13558.4|13554.2|13532.9|13528.4|5422
1634130000000|2021-10-13 13:00:00|13551.9|13545.9|13529.7|13523.7|13553.4|13548.3|13523.3|13518.8|5609
1634133600000|2021-10-13 14:00:00|13528.5|13525.5|13522.9|13519.9|13536.3|13531.4|13518.3|13514.1|5025
1634137200000|2021-10-13 15:00:00|13522.8|13519.8|13534.6|13528.6|13534.7|13528.7|13518.8|13514.8|2255
1634140800000|2021-10-13 16:00:00|13534.5|13528.5|13533|13527|13536.1|13531.2|13528.2|13523.7|2266
1634144400000|2021-10-13 17:00:00|13533.1|13527.1|13528.9|13522.3|13534.3|13529.7|13523|13518.5|2787
1634148000000|2021-10-13 18:00:00|13528.2|13522.2|13529.9|13523.9|13536.4|13530.6|13525|13519|3285
1634151600000|2021-10-13 19:00:00|13530|13524|13518.6|13512.6|13533|13527|13517.6|13511.6|2439
1634155200000|2021-10-13 20:00:00|13518.5|13512.5|13520.2|13513.6|13523.2|13517.2|13517.3|13509.1|1178
1634158800000|2021-10-13 21:00:00|13519.2|13513.2|13519.7|13508.7|13523.4|13514.1|13516.6|13506.5|1519
1634162400000|2021-10-13 22:00:00|13518.6|13509.2|13517.7|13511.7|13523.5|13513.7|13516.6|13508.6|1488
1634166000000|2021-10-13 23:00:00|13517.6|13511.6|13516.9|13510.9|13519|13513|13513.7|13508.4|1434
1634169600000|2021-10-14 00:00:00|13517|13511|13492.2|13486.2|13517.4|13511.4|13480.2|13474.2|3010
1634173200000|2021-10-14 01:00:00|13492.3|13486.3|13501.9|13495.9|13502.9|13498.9|13488.8|13484.3|2113
1634176800000|2021-10-14 02:00:00|13502|13496|13495.6|13492.6|13502.7|13498.1|13494.2|13489.7|1643
1634180400000|2021-10-14 03:00:00|13495.8|13492.8|13498.1|13495.1|13502.7|13498.2|13494.1|13488.9|1894
1634184000000|2021-10-14 04:00:00|13498.2|13495.2|13497.9|13494.9|13501.3|13497.2|13495.8|13491.5|1585
1634187600000|2021-10-14 05:00:00|13497.8|13494.8|13497.1|13491.1|13501.3|13496.8|13495.4|13490.9|2267
1634191200000|2021-10-14 06:00:00|13497|13491|13492.8|13486.8|13500.4|13495.9|13491.2|13486.7|2899
1634194800000|2021-10-14 07:00:00|13492.7|13486.7|13485.6|13479.6|13493.6|13489|13484|13479.4|3298
1634198400000|2021-10-14 08:00:00|13484|13481|13479.1|13476.1|13485.9|13481.9|13475.8|13471.5|2698
1634202000000|2021-10-14 09:00:00|13479.2|13476.2|13480|13477|13482.7|13478.2|13474|13469.6|2549
1634205600000|2021-10-14 10:00:00|13479.9|13476.9|13485.7|13479.7|13489|13484.5|13479.7|13476.7|2553
1634209200000|2021-10-14 11:00:00|13485.8|13479.8|13485.5|13479.5|13486.8|13482.8|13480.5|13476.4|2498
1634212800000|2021-10-14 12:00:00|13485.7|13479.7|13489.7|13483.7|13493.7|13489.2|13482.8|13478.3|4065
1634216400000|2021-10-14 13:00:00|13488|13485|13491.3|13488.3|13498.3|13494|13487.1|13482.5|4499
1634220000000|2021-10-14 14:00:00|13492.7|13486.7|13493.8|13490.8|13497.5|13493.3|13486.9|13482.4|4043
1634223600000|2021-10-14 15:00:00|13495.4|13489.4|13487.6|13484.6|13497.1|13492.7|13486.7|13482.5|2187
1634227200000|2021-10-14 16:00:00|13487.7|13484.7|13493.3|13487.3|13494.2|13489.7|13485.8|13481.3|1720
1634230800000|2021-10-14 17:00:00|13493.5|13487.5|13492.4|13486.4|13497.8|13493.3|13490.7|13485.7|1696
1634234400000|2021-10-14 18:00:00|13492.5|13486.5|13484.7|13481.7|13493.2|13488.6|13484.6|13480.1|1268
1634238000000|2021-10-14 19:00:00|13484.8|13481.8|13489.3|13483.3|13489.3|13484.3|13483.6|13478.9|1396
1634241600000|2021-10-14 20:00:00|13489.2|13483.2|13488.6|13482.6|13490.4|13484.4|13484.8|13478.8|1437
1634245200000|2021-10-14 21:00:00|13488.7|13482.7|13491.6|13478.2|13497.5|13485.9|13488|13473|2667
1634248800000|2021-10-14 22:00:00|13491.7|13478.8|13488.8|13482.8|13494.1|13485.3|13487.3|13475|2222
1634252400000|2021-10-14 23:00:00|13487.6|13481.5|13490.8|13484.8|13494|13488|13487.6|13481.5|1415
1634256000000|2021-10-15 00:00:00|13490.9|13484.9|13484.8|13481.8|13492.8|13489|13483.6|13479.2|2077
1634259600000|2021-10-15 01:00:00|13484.9|13481.9|13487|13481|13488.1|13483.5|13480.4|13476|2284
1634263200000|2021-10-15 02:00:00|13487.1|13481.1|13482.7|13479.7|13488.7|13484|13481.7|13477.3|1762
1634266800000|2021-10-15 03:00:00|13482.6|13479.6|13488|13482|13488.4|13484|13481.7|13477.3|1477
1634270400000|2021-10-15 04:00:00|13488.1|13482.1|13487|13484|13491.7|13486.8|13486.2|13481.7|1042
1634274000000|2021-10-15 05:00:00|13486.9|13483.9|13488.1|13482.1|13490.2|13485.8|13484.9|13480.8|1633
1634277600000|2021-10-15 06:00:00|13487.7|13481.7|13483.3|13477.3|13491.5|13487.2|13481.8|13477.2|2696
1634281200000|2021-10-15 07:00:00|13483.4|13477.4|13482.9|13479.9|13486.9|13482.8|13479.9|13475.4|3510
1634284800000|2021-10-15 08:00:00|13482.8|13479.8|13484.1|13478.1|13488.1|13483.8|13478.5|13473.1|2949
1634288400000|2021-10-15 09:00:00|13484|13478|13484|13481|13490.6|13486.1|13480.5|13476.7|2358
1634292000000|2021-10-15 10:00:00|13483.9|13480.9|13480.5|13477.5|13485.5|13480.9|13479.5|13475.1|1986
1634295600000|2021-10-15 11:00:00|13480.6|13477.6|13478|13475|13483.3|13479.4|13478|13473.5|2017
1634299200000|2021-10-15 12:00:00|13478.1|13475.1|13491.1|13488.1|13493.5|13488.7|13477.5|13473|3674
1634302800000|2021-10-15 13:00:00|13491.2|13488.2|13488|13482|13492.5|13488.3|13480|13475.8|4640
1634306400000|2021-10-15 14:00:00|13487.8|13481.8|13476.8|13473.8|13490.3|13485.5|13475.4|13471.1|3826
1634310000000|2021-10-15 15:00:00|13476.9|13473.9|13487.7|13484.7|13489.3|13484.8|13475.3|13470.9|2265
1634313600000|2021-10-15 16:00:00|13487.9|13484.9|13490.2|13484.2|13492.7|13488|13486.6|13482.1|1790
1634317200000|2021-10-15 17:00:00|13490.1|13484.1|13488.6|13482.6|13490.4|13485.9|13486.6|13481|1350
1634320800000|2021-10-15 18:00:00|13488.5|13482.5|13482.7|13476.7|13488.9|13484.1|13482|13476|1949
1634324400000|2021-10-15 19:00:00|13482.8|13476.8|13487.3|13481.3|13487.5|13481.5|13482.2|13476.2|1647
1634328000000|2021-10-15 20:00:00|13487.4|13481.4|13488.8|13473.8|13491|13483.2|13485.6|13472.9|1091
1634500800000|2021-10-17 20:00:00|13490|13476|13489.1|13475.9|13494.4|13476.7|13488.3|13471.6|76
1634504400000|2021-10-17 21:00:00|13489.2|13475.8|13489.2|13474.2|13493.6|13478.6|13487.7|13470.8|568
1634508000000|2021-10-17 22:00:00|13489.1|13474.1|13490.4|13475.4|13493.9|13478.9|13486.9|13473.2|1197
1634511600000|2021-10-17 23:00:00|13489.6|13475|13485.3|13478.3|13491.1|13482.4|13480.6|13473.5|2789
1634515200000|2021-10-18 00:00:00|13486|13479.7|13495.7|13489.7|13496.6|13492.1|13484.5|13478|3145
1634518800000|2021-10-18 01:00:00|13495.6|13489.6|13488|13482|13498.2|13492.4|13478.5|13474|3772
1634522400000|2021-10-18 02:00:00|13487.9|13481.9|13485.7|13482.7|13488.4|13483.4|13482.1|13477.7|2114
1634526000000|2021-10-18 03:00:00|13485.8|13482.8|13504.6|13501.6|13507.9|13503.2|13485.6|13481|2881
1634529600000|2021-10-18 04:00:00|13506.1|13500.1|13520.2|13517.2|13530.7|13524.7|13500.4|13496.1|2480
1634533200000|2021-10-18 05:00:00|13520.3|13517.3|13517.8|13514.8|13522.3|13517.7|13513.2|13508.5|2459
1634536800000|2021-10-18 06:00:00|13517.9|13514.9|13523.6|13520.6|13529.1|13524.5|13514.9|13510.4|3581
1634540400000|2021-10-18 07:00:00|13523.5|13520.5|13504.5|13501.5|13525|13520.8|13503.1|13498.7|3132
1634544000000|2021-10-18 08:00:00|13504.4|13501.4|13511.2|13508.2|13516.7|13512|13501.9|13497.9|3045
1634547600000|2021-10-18 09:00:00|13511.3|13508.3|13504.2|13501.2|13513.9|13509.5|13500.3|13496.6|2359
1634551200000|2021-10-18 10:00:00|13505.6|13499.6|13500.1|13497.1|13509|13504.6|13499.6|13495.5|2269
1634554800000|2021-10-18 11:00:00|13500.2|13497.2|13503.9|13497.9|13507.3|13502.9|13497.4|13493.9|2353
1634558400000|2021-10-18 12:00:00|13503.8|13497.8|13501.2|13498.2|13505.7|13500.9|13493.3|13488.9|4706
1634562000000|2021-10-18 13:00:00|13501.3|13498.3|13500.1|13494.1|13506.8|13502.3|13494.9|13489.9|4668
1634565600000|2021-10-18 14:00:00|13500|13494|13496.7|13493.7|13502.1|13497.8|13493.4|13489.2|3764
1634569200000|2021-10-18 15:00:00|13498.1|13492.1|13494.2|13488.2|13502.4|13498|13492.4|13488|1896
1634572800000|2021-10-18 16:00:00|13494.1|13488.1|13492.6|13486.6|13494.9|13490.1|13490.7|13486.2|1881
1634576400000|2021-10-18 17:00:00|13492.5|13486.5|13493.8|13487.8|13494|13489.2|13490.6|13486.1|1455
1634580000000|2021-10-18 18:00:00|13493.7|13487.7|13493.3|13487.3|13494.3|13489.8|13490.9|13486.4|1138
1634583600000|2021-10-18 19:00:00|13493.4|13487.4|13498.6|13492.6|13499.2|13493.2|13492.4|13487.3|1673
1634587200000|2021-10-18 20:00:00|13498.7|13492.7|13496.5|13489.8|13499.4|13493.4|13494.1|13487.4|1564
1634590800000|2021-10-18 21:00:00|13497.6|13489.3|13500.1|13487.2|13503.4|13491.2|13496.2|13485.5|1269
1634594400000|2021-10-18 22:00:00|13499.5|13486.9|13495.1|13489.1|13500.4|13492.1|13494.9|13486.3|1652
1634598000000|2021-10-18 23:00:00|13495.2|13489.2|13494|13488|13496|13491.1|13493.7|13487.8|1139
1634601600000|2021-10-19 00:00:00|13494.1|13488.1|13484|13478|13494.1|13489.3|13482.5|13477.8|1807
1634605200000|2021-10-19 01:00:00|13483.7|13477.7|13469.8|13463.8|13484.2|13479.7|13466.9|13462.2|2609
1634608800000|2021-10-19 02:00:00|13469.9|13463.9|13457.4|13454.4|13473.8|13468|13457.4|13453.2|2010
1634612400000|2021-10-19 03:00:00|13457.5|13454.5|13456|13453|13466.3|13461.3|13455.7|13452.2|2079
1634616000000|2021-10-19 04:00:00|13455.9|13452.9|13459.8|13456.8|13461.3|13457|13451.6|13447.5|1992
1634619600000|2021-10-19 05:00:00|13459.6|13456.6|13451.2|13448.2|13463.5|13459.2|13450.3|13446.1|2364
1634623200000|2021-10-19 06:00:00|13451.3|13448.3|13454.7|13448.7|13457.3|13452.5|13447.5|13443|3096
1634626800000|2021-10-19 07:00:00|13454.6|13448.6|13447.7|13441.7|13455.8|13451.5|13443.6|13439.1|3619
1634630400000|2021-10-19 08:00:00|13446.2|13443.2|13436.5|13433.5|13448|13443.5|13435.6|13431|2862
1634634000000|2021-10-19 09:00:00|13436.6|13433.6|13433.8|13430.8|13442.9|13438.3|13433.8|13429.4|2626
1634637600000|2021-10-19 10:00:00|13433.7|13430.7|13437.1|13431.1|13439.1|13434.6|13433.3|13428.9|2800
1634641200000|2021-10-19 11:00:00|13437.2|13431.2|13442.8|13439.8|13445.6|13440.9|13435.3|13430.5|2631
1634644800000|2021-10-19 12:00:00|13443.9|13437.9|13449.5|13443.5|13451.5|13446.4|13441.3|13436.6|2911
1634648400000|2021-10-19 13:00:00|13449.6|13443.6|13440.3|13437.3|13452.6|13448.1|13439.8|13435.4|3144
1634652000000|2021-10-19 14:00:00|13440.4|13437.4|13445.6|13439.6|13452.5|13448|13439.1|13434.4|3614
1634655600000|2021-10-19 15:00:00|13445.7|13439.7|13450.6|13447.6|13453.5|13449|13444.1|13439.7|1756
1634659200000|2021-10-19 16:00:00|13450.3|13447.3|13450.8|13444.8|13454.2|13449.7|13449.4|13444.6|1607
1634662800000|2021-10-19 17:00:00|13450.9|13444.9|13444.3|13438.3|13451|13445.8|13441.1|13436.5|1119
1634666400000|2021-10-19 18:00:00|13444.2|13438.2|13450.5|13444.5|13451.5|13447|13442.7|13438.2|1585
1634670000000|2021-10-19 19:00:00|13450.6|13444.6|13451.5|13445.5|13453.1|13448|13449.5|13444.4|1260
1634673600000|2021-10-19 20:00:00|13451.3|13445.3|13453.8|13447.8|13454.7|13448.7|13449|13443.6|1336
1634677200000|2021-10-19 21:00:00|13453.5|13447.5|13455.9|13441.1|13458.4|13447.5|13450|13435|3335
1634680800000|2021-10-19 22:00:00|13456.2|13441.2|13453.4|13447.4|13456.9|13448|13448.6|13439.8|2006
1634684400000|2021-10-19 23:00:00|13453.5|13447.5|13456|13450|13457.8|13452.1|13451.1|13446.3|1682
1634688000000|2021-10-20 00:00:00|13456.1|13450.1|13456.8|13450.8|13463.9|13458.8|13452.8|13448.1|2828
1634691600000|2021-10-20 01:00:00|13456.9|13450.9|13443.4|13440.4|13460.1|13456.2|13438.8|13432.8|2982
1634695200000|2021-10-20 02:00:00|13444.9|13438.9|13447.3|13444.3|13453|13448.6|13441.5|13437.1|2649
1634698800000|2021-10-20 03:00:00|13447.2|13444.2|13437.1|13434.1|13448.4|13444.3|13436.1|13431.3|1570
1634702400000|2021-10-20 04:00:00|13437|13434|13435.5|13432.5|13440|13435.9|13434.3|13430.1|1525
1634706000000|2021-10-20 05:00:00|13435.4|13432.4|13441.2|13438.2|13444.7|13441.3|13434.9|13430.5|1674
1634709600000|2021-10-20 06:00:00|13441.1|13438.1|13448.2|13445.2|13449.8|13445.6|13439|13434.8|3135
1634713200000|2021-10-20 07:00:00|13448.1|13445.1|13449.8|13446.8|13457.8|13453.2|13443.9|13439.6|4034
1634716800000|2021-10-20 08:00:00|13449.9|13446.9|13445.5|13439.5|13451.5|13447.2|13437.1|13432.6|2855
1634720400000|2021-10-20 09:00:00|13445.6|13439.6|13448.8|13445.8|13452|13447.6|13443.2|13438.8|2205
1634724000000|2021-10-20 10:00:00|13450.3|13444.3|13442|13436|13450.4|13445.9|13440.3|13435.9|1614
1634727600000|2021-10-20 11:00:00|13442.1|13436.1|13456.8|13450.8|13457|13452.6|13439.6|13434.9|2246
1634731200000|2021-10-20 12:00:00|13456.9|13450.9|13439.5|13436.5|13457.1|13452.5|13436.4|13431.9|3060
1634734800000|2021-10-20 13:00:00|13439.6|13436.6|13438.9|13432.9|13447.4|13443|13436.8|13432.5|3246
1634738400000|2021-10-20 14:00:00|13439|13433|13435.3|13429.3|13441.1|13436.5|13434|13429.1|2971
1634742000000|2021-10-20 15:00:00|13435.2|13429.2|13436.4|13433.4|13440.1|13434.1|13432.5|13428|1855
1634745600000|2021-10-20 16:00:00|13436.5|13433.5|13433.6|13427.6|13438.7|13434.3|13432.6|13427.5|1574
1634749200000|2021-10-20 17:00:00|13433.5|13427.5|13434.5|13428.5|13436.8|13431.4|13431.5|13426.9|2225
1634752800000|2021-10-20 18:00:00|13434.6|13428.6|13433.1|13427.1|13435.4|13430.8|13431.5|13427|1408
1634756400000|2021-10-20 19:00:00|13433.2|13427.2|13434.7|13428.7|13435.6|13430.9|13430.7|13426.2|1035
1634760000000|2021-10-20 20:00:00|13434.6|13428.6|13438.4|13432.4|13440|13434|13434.4|13428.4|1391
1634763600000|2021-10-20 21:00:00|13438.9|13432.9|13436|13428.9|13444.4|13433|13434|13423.1|1336
1634767200000|2021-10-20 22:00:00|13435.8|13429|13437.1|13431.1|13439.7|13431.5|13434.4|13426.4|1368
1634770800000|2021-10-20 23:00:00|13437.2|13431.2|13434.5|13428.5|13438.1|13432.1|13432.3|13426.3|1553
1634774400000|2021-10-21 00:00:00|13434.6|13428.6|13426.7|13423.7|13437.3|13431.3|13425.8|13421.2|2250
1634778000000|2021-10-21 01:00:00|13426.9|13423.9|13424.6|13421.6|13431|13426.7|13422.4|13418.2|2413
1634781600000|2021-10-21 02:00:00|13424.7|13421.7|13421.6|13418.6|13427.4|13423.2|13420.4|13416.2|2188
1634785200000|2021-10-21 03:00:00|13421.7|13418.7|13425.1|13422.1|13426.7|13422.4|13421.1|13416.5|1884
1634788800000|2021-10-21 04:00:00|13425|13422|13433|13430|13439.5|13434.5|13424.5|13421.5|3060
1634792400000|2021-10-21 05:00:00|13433.1|13430.1|13442.8|13439.8|13444.7|13440.3|13433|13427.7|2351
1634796000000|2021-10-21 06:00:00|13442.9|13439.9|13453.1|13447.1|13458.7|13454.1|13435.6|13431.2|2916
1634799600000|2021-10-21 07:00:00|13453.2|13447.2|13452.3|13446.3|13457.3|13452.5|13448.2|13443.7|2894
1634803200000|2021-10-21 08:00:00|13452.2|13446.2|13448.5|13445.5|13461.4|13457|13448.4|13443.9|2611
1634806800000|2021-10-21 09:00:00|13448.6|13445.6|13450.3|13444.3|13454.6|13450.1|13447.8|13443.5|1759
1634810400000|2021-10-21 10:00:00|13448.9|13445.9|13458.9|13452.9|13460.2|13455.4|13448|13443.8|1903
1634814000000|2021-10-21 11:00:00|13458.7|13452.7|13466.1|13460.1|13466.5|13460.9|13456.8|13452.5|2164
1634817600000|2021-10-21 12:00:00|13466|13460|13467.8|13461.8|13474.7|13469.8|13463.6|13459.1|3878
1634821200000|2021-10-21 13:00:00|13466.2|13463.2|13465|13459|13470.9|13466.4|13459.5|13455|4106
1634824800000|2021-10-21 14:00:00|13464.9|13458.9|13454|13451|13469.6|13464.2|13451.2|13445.4|3633
1634828400000|2021-10-21 15:00:00|13454.1|13451.1|13465.1|13459.1|13468.9|13463.1|13453.9|13449.5|2002
1634832000000|2021-10-21 16:00:00|13464.9|13458.9|13469.2|13463.2|13469.3|13464.3|13463.3|13458.6|1661
1634835600000|2021-10-21 17:00:00|13469.3|13463.3|13478.9|13472.9|13479.1|13473.5|13467.2|13462.2|1755
1634839200000|2021-10-21 18:00:00|13478.8|13472.8|13475.7|13469.7|13480.6|13476|13473.9|13469.3|2049
1634842800000|2021-10-21 19:00:00|13475.6|13469.6|13477.2|13471.2|13477.7|13471.7|13471.4|13466.2|2095
1634846400000|2021-10-21 20:00:00|13477.1|13471.1|13475.2|13469.2|13477.4|13471.4|13472|13466|1710
1634850000000|2021-10-21 21:00:00|13475.6|13469.6|13480.2|13465.2|13484.4|13469.9|13469.1|13454.1|2031
1634853600000|2021-10-21 22:00:00|13480.3|13465.3|13476.7|13470.7|13481.5|13472.4|13473.7|13461.7|1875
1634857200000|2021-10-21 23:00:00|13476.8|13470.8|13471.7|13465.7|13478.5|13472.8|13468.9|13464.4|1802
1634860800000|2021-10-22 00:00:00|13470.2|13467.2|13467.7|13461.7|13476|13471.3|13465.8|13461.2|2799
1634864400000|2021-10-22 01:00:00|13467.8|13461.8|13464.5|13458.5|13468.5|13464.2|13456.7|13452.7|3560
1634868000000|2021-10-22 02:00:00|13464.4|13458.4|13463.6|13460.6|13473.6|13469.2|13462.5|13458|2864
1634871600000|2021-10-22 03:00:00|13463.7|13460.7|13455.2|13452.2|13465.6|13461|13454.6|13450|1840
1634875200000|2021-10-22 04:00:00|13455.3|13452.3|13459|13456|13461.3|13457|13453.2|13448.7|1390
1634878800000|2021-10-22 05:00:00|13459.1|13456.1|13454.1|13448.1|13460.8|13456.4|13450.8|13447|2131
1634882400000|2021-10-22 06:00:00|13454.2|13448.2|13452.8|13449.8|13458.8|13455.2|13450.6|13446.6|2827
1634886000000|2021-10-22 07:00:00|13453.3|13450.3|13450|13444|13455.6|13451.5|13447.3|13442.8|3094
1634889600000|2021-10-22 08:00:00|13449.9|13443.9|13448.4|13442.4|13451.2|13446.8|13446.5|13442.1|2612
1634893200000|2021-10-22 09:00:00|13448.3|13442.3|13460.5|13457.5|13465.9|13461.5|13446.9|13442.3|2493
1634896800000|2021-10-22 10:00:00|13460.6|13457.6|13479.8|13473.8|13480.2|13475.7|13458.7|13454.6|2434
1634900400000|2021-10-22 11:00:00|13479.9|13473.9|13474|13471|13483.2|13477.2|13468|13463.6|2391
1634904000000|2021-10-22 12:00:00|13474.1|13471.1|13472.2|13466.2|13478.1|13474|13469.8|13465.5|4191
1634907600000|2021-10-22 13:00:00|13472.5|13466.5|13477.3|13474.3|13481.8|13477.4|13470.8|13466.2|3485
1634911200000|2021-10-22 14:00:00|13477.2|13474.2|13476|13473|13480.8|13477|13468.8|13465.3|3287
1634914800000|2021-10-22 15:00:00|13475.9|13472.9|13495.6|13489.6|13500.7|13496.4|13471|13466.3|3796
1634918400000|2021-10-22 16:00:00|13495.5|13489.5|13489.1|13483.1|13500.9|13496.3|13484.1|13479.8|2827
1634922000000|2021-10-22 17:00:00|13489.2|13483.2|13494.3|13491.3|13496.1|13491.5|13486.9|13482|2116
1634925600000|2021-10-22 18:00:00|13494.2|13491.2|13489.6|13483.6|13496.2|13491.5|13485.7|13480.7|1906
1634929200000|2021-10-22 19:00:00|13489.5|13483.5|13483.9|13477.9|13491.2|13485.2|13483.4|13477.4|1613
1634932800000|2021-10-22 20:00:00|13484.1|13478.1|13485.5|13472.9|13491.3|13483.9|13482|13471.7|1556
1635105600000|2021-10-24 20:00:00|13484.5|13463.5|13491.7|13470.7|13493.9|13474|13478.3|13457.3|81
1635109200000|2021-10-24 21:00:00|13491.9|13470.9|13489.7|13474.7|13494.5|13479.5|13471.9|13451.9|2341
1635112800000|2021-10-24 22:00:00|13489.8|13474.8|13484.9|13478.9|13495.3|13485.9|13483|13473.4|1704
1635116400000|2021-10-24 23:00:00|13484.5|13478.5|13487.6|13484.6|13492.1|13486.1|13483.1|13477.8|1436
1635120000000|2021-10-25 00:00:00|13488.9|13482.9|13471|13468|13490.8|13486.3|13469.3|13464.4|3325
1635123600000|2021-10-25 01:00:00|13470.9|13467.9|13472.6|13469.6|13479.6|13475.2|13469.3|13465.2|4057
1635127200000|2021-10-25 02:00:00|13472.5|13469.5|13458.7|13455.7|13473.3|13470.3|13458.3|13455.3|2733
1635130800000|2021-10-25 03:00:00|13458.6|13455.6|13445.9|13442.9|13459.4|13455.7|13440.7|13436.4|3603
1635134400000|2021-10-25 04:00:00|13446.2|13443.2|13449.5|13443.5|13452|13448|13441.8|13438.5|2399
1635138000000|2021-10-25 05:00:00|13448|13445|13446.5|13443.5|13451.1|13448.1|13444.3|13441.3|2331
1635141600000|2021-10-25 06:00:00|13446.6|13443.6|13455.9|13452.9|13457.5|13453.6|13443.3|13439.6|2545
1635145200000|2021-10-25 07:00:00|13455.7|13452.7|13440.4|13437.4|13457.4|13454|13440.2|13436.1|2990
1635148800000|2021-10-25 08:00:00|13440.6|13437.6|13444.4|13441.4|13447.7|13443.2|13439.4|13434.7|2769
1635152400000|2021-10-25 09:00:00|13444.3|13441.3|13478.8|13475.8|13480.5|13475.9|13443.6|13439.4|2852
1635156000000|2021-10-25 10:00:00|13478.2|13475.2|13462.6|13459.6|13479.5|13475.2|13459.6|13455.7|2380
1635159600000|2021-10-25 11:00:00|13462.7|13459.7|13472.3|13466.3|13473|13469.9|13457.9|13454.4|1900
1635163200000|2021-10-25 12:00:00|13470.3|13467.3|13483.1|13480.1|13485.9|13481.6|13469.7|13465.3|2858
1635166800000|2021-10-25 13:00:00|13483.2|13480.2|13469|13463|13484.3|13481.3|13463.9|13459.5|3159
1635170400000|2021-10-25 14:00:00|13469.1|13463.1|13474.4|13468.4|13475.6|13471.2|13467.2|13462.6|2781
1635174000000|2021-10-25 15:00:00|13474.5|13468.5|13470.8|13467.8|13476.4|13472|13469.2|13464.8|1585
1635177600000|2021-10-25 16:00:00|13470.7|13467.7|13477|13474|13479.2|13474.8|13470.7|13466.8|2232
1635181200000|2021-10-25 17:00:00|13476.9|13473.9|13472.4|13469.4|13477.3|13473.9|13471.1|13466.9|1400
1635184800000|2021-10-25 18:00:00|13472.3|13469.3|13471.7|13468.7|13473.7|13469.5|13467.6|13463.5|1263
1635188400000|2021-10-25 19:00:00|13471.6|13468.6|13476.6|13470.6|13478|13473.2|13471.6|13467|1363
1635192000000|2021-10-25 20:00:00|13476.5|13470.5|13478.6|13463.6|13479.5|13471.7|13473.2|13458.7|1495
1635195600000|2021-10-25 21:00:00|13478|13463|13481|13466|13482.8|13470.7|13476.1|13461.1|2133
1635199200000|2021-10-25 22:00:00|13480.8|13465.8|13478.9|13472.9|13482.4|13473.2|13475.3|13464.1|1701
1635202800000|2021-10-25 23:00:00|13478.8|13472.8|13475.3|13469.3|13481.3|13476.6|13473.3|13468.8|966
1635206400000|2021-10-26 00:00:00|13475|13469|13472.8|13469.8|13479.3|13474.9|13471.8|13466.7|1601
1635210000000|2021-10-26 01:00:00|13472.7|13469.7|13467.6|13461.6|13474.2|13470|13457|13452.8|2387
1635213600000|2021-10-26 02:00:00|13467.5|13461.5|13468.9|13465.9|13478.1|13473.5|13461.9|13457.8|2038
1635217200000|2021-10-26 03:00:00|13468.8|13465.8|13469.9|13466.9|13480.5|13476.1|13468.5|13464.5|1527
1635220800000|2021-10-26 04:00:00|13470|13467|13470.3|13464.3|13472.5|13468.4|13468.8|13464.3|1189
1635224400000|2021-10-26 05:00:00|13470.4|13464.4|13470.4|13467.4|13471.4|13468.4|13466.9|13463.3|1334
1635228000000|2021-10-26 06:00:00|13470.1|13467.1|13475.5|13472.5|13477.4|13472.8|13466.8|13462.1|2296
1635231600000|2021-10-26 07:00:00|13475.1|13472.1|13487.5|13481.5|13488.1|13482.1|13469.1|13464.5|3482
1635235200000|2021-10-26 08:00:00|13487.6|13481.6|13470.4|13467.4|13490.1|13485.6|13470|13465.4|2756
1635238800000|2021-10-26 09:00:00|13470.3|13467.3|13467.9|13464.9|13473.4|13469.1|13465.7|13461.3|2347
1635242400000|2021-10-26 10:00:00|13468|13465|13460.1|13457.1|13469.8|13465|13458.6|13455.2|1990
1635246000000|2021-10-26 11:00:00|13460.2|13457.2|13460.4|13457.4|13462.7|13458.5|13452.8|13448.4|1921
1635249600000|2021-10-26 12:00:00|13460.6|13457.6|13461.8|13455.8|13469.1|13464.6|13459|13454.8|2636
1635253200000|2021-10-26 13:00:00|13461.7|13455.7|13466.9|13460.9|13475.8|13471.4|13460|13455.6|2535
1635256800000|2021-10-26 14:00:00|13467|13461|13472|13469|13474.8|13470.4|13464.7|13460.3|2911
1635260400000|2021-10-26 15:00:00|13471.9|13468.9|13481.6|13478.6|13485.2|13480.8|13470.9|13466.6|2195
1635264000000|2021-10-26 16:00:00|13481.5|13478.5|13480.7|13477.7|13487.6|13483|13478|13473.1|2089
1635267600000|2021-10-26 17:00:00|13480.8|13477.8|13477.2|13471.2|13482.5|13478|13475.4|13470.9|1419
1635271200000|2021-10-26 18:00:00|13477.1|13471.1|13474.4|13471.4|13477.2|13472.8|13472.6|13468|1085
1635274800000|2021-10-26 19:00:00|13476|13470|13476.2|13470.2|13476.5|13471.9|13473.4|13468.8|1169
1635278400000|2021-10-26 20:00:00|13477|13471|13481.9|13472.9|13485.2|13472.9|13474.4|13467.5|1781
1635282000000|2021-10-26 21:00:00|13482.7|13471.9|13483.1|13468.1|13487.8|13472.8|13479.4|13464.4|1603
1635285600000|2021-10-26 22:00:00|13481.8|13466.8|13477.6|13471.6|13483.3|13473.8|13475.9|13463.2|1569
1635289200000|2021-10-26 23:00:00|13477.9|13471.9|13475.7|13469.7|13479.5|13474.9|13473.7|13468.9|1034
1635292800000|2021-10-27 00:00:00|13475.6|13469.6|13476.8|13470.8|13479.1|13474.3|13468.2|13463.6|2063
1635296400000|2021-10-27 01:00:00|13476.7|13470.7|13480|13477|13481.3|13477.1|13464.7|13460.3|2458
1635300000000|2021-10-27 02:00:00|13480.1|13477.1|13485.8|13479.8|13486.6|13482.9|13478.7|13474.3|1533
1635303600000|2021-10-27 03:00:00|13484.1|13481.1|13484.8|13481.8|13486.7|13482.2|13476.3|13472.1|1708
1635307200000|2021-10-27 04:00:00|13484.7|13481.7|13476.6|13473.6|13486.7|13482.8|13476|13471.5|1291
1635310800000|2021-10-27 05:00:00|13476.7|13473.7|13486|13480|13486.9|13483.9|13475.8|13472.8|1768
1635314400000|2021-10-27 06:00:00|13484.6|13481.6|13482.1|13479.1|13490.8|13486.3|13480.7|13477.7|1866
1635318000000|2021-10-27 07:00:00|13482.2|13479.2|13484.9|13481.9|13486.4|13483.4|13477.5|13473|3419
1635321600000|2021-10-27 08:00:00|13485.1|13482.1|13497|13494|13499.9|13495.6|13482.7|13479.7|3190
1635325200000|2021-10-27 09:00:00|13496.9|13493.9|13502.2|13496.2|13504.8|13499.8|13494.4|13490.2|2855
1635328800000|2021-10-27 10:00:00|13502.3|13496.3|13499.5|13493.5|13503.1|13498.8|13496|13491.4|2775
1635332400000|2021-10-27 11:00:00|13499.2|13493.2|13491.4|13485.4|13501|13496.5|13489.3|13484.7|2445
1635336000000|2021-10-27 12:00:00|13491.5|13485.5|13491|13485|13493|13488.2|13482.7|13477.3|3967
1635339600000|2021-10-27 13:00:00|13491.1|13485.1|13480.6|13477.6|13492.5|13487.7|13479.6|13475.1|3192
1635343200000|2021-10-27 14:00:00|13480.7|13477.7|13488|13482|13489.5|13484.8|13476.2|13471.6|4923
1635346800000|2021-10-27 15:00:00|13488.1|13482.1|13485.2|13479.2|13490.6|13486|13480.3|13475.7|2481
1635350400000|2021-10-27 16:00:00|13485.3|13479.3|13481.9|13475.9|13485.6|13480.9|13479.6|13474.6|2250
1635354000000|2021-10-27 17:00:00|13481.8|13475.8|13479.3|13473.3|13483.4|13478.8|13475.3|13470.4|1911
1635357600000|2021-10-27 18:00:00|13479.5|13473.5|13483.1|13477.1|13483.6|13479|13477|13472.3|1774
1635361200000|2021-10-27 19:00:00|13483.2|13477.2|13490.7|13484.7|13491|13486.5|13481.6|13477|2416
1635364800000|2021-10-27 20:00:00|13490.6|13484.6|13487.8|13478.5|13491.4|13486.4|13486.3|13476.4|1125
1635368400000|2021-10-27 21:00:00|13488.2|13477.6|13489.4|13478.7|13492.4|13479.5|13486.1|13473|1605
1635372000000|2021-10-27 22:00:00|13489.1|13478.9|13490.7|13484.7|13491.2|13484.7|13484.9|13476.8|1189
1635375600000|2021-10-27 23:00:00|13490.6|13484.6|13492.3|13489.3|13494.2|13489.4|13488.6|13483.2|1013
1635379200000|2021-10-28 00:00:00|13492.4|13489.4|13497.5|13494.5|13500.7|13496.7|13489.5|13485.1|2281
1635382800000|2021-10-28 01:00:00|13497.3|13494.3|13495.8|13492.8|13506.1|13501.8|13493.4|13488.9|2981
1635386400000|2021-10-28 02:00:00|13495.7|13492.7|13482.2|13479.2|13499|13494.5|13480.6|13475.9|2776
1635390000000|2021-10-28 03:00:00|13482.3|13479.3|13478|13475|13486.5|13482|13476.6|13472.4|1595
1635393600000|2021-10-28 04:00:00|13478.1|13475.1|13476.8|13470.8|13483|13478.8|13474.9|13470.5|1424
1635397200000|2021-10-28 05:00:00|13476.9|13470.9|13482.1|13476.1|13483.1|13479.1|13473.9|13469.6|1761
1635400800000|2021-10-28 06:00:00|13482.2|13476.2|13484.2|13481.2|13486.3|13482|13473.2|13468.9|2782
1635404400000|2021-10-28 07:00:00|13484.1|13481.1|13471.9|13468.9|13485.5|13481.8|13466.8|13462.3|3220
1635408000000|2021-10-28 08:00:00|13471.8|13468.8|13478.3|13475.3|13483|13478.3|13468.1|13463.6|3666
1635411600000|2021-10-28 09:00:00|13478.4|13475.4|13479|13476|13484.7|13481.6|13475.2|13470.6|2898
1635415200000|2021-10-28 10:00:00|13479.1|13476.1|13473.8|13467.8|13482.5|13478.2|13468.2|13463.7|2251
1635418800000|2021-10-28 11:00:00|13473.7|13467.7|13475.3|13472.3|13478.3|13474.1|13467.2|13462.6|3109
1635422400000|2021-10-28 12:00:00|13475.2|13472.2|13468.9|13462.9|13481.3|13476.5|13463.2|13458.6|4275
1635426000000|2021-10-28 13:00:00|13468.8|13462.8|13455.9|13449.9|13471.4|13467.4|13451.9|13447.4|4854
1635429600000|2021-10-28 14:00:00|13456|13450|13446.3|13440.3|13456.5|13451.8|13441.5|13437.1|3693
1635433200000|2021-10-28 15:00:00|13446.4|13440.4|13440.4|13437.4|13446.7|13442.4|13435.1|13431.3|2376
1635436800000|2021-10-28 16:00:00|13440.5|13437.5|13447|13444|13448.7|13444.2|13439.1|13434.6|1969
1635440400000|2021-10-28 17:00:00|13447.1|13444.1|13445.2|13439.2|13451.8|13446.3|13442.2|13437.7|1891
1635444000000|2021-10-28 18:00:00|13445.3|13439.3|13447.4|13441.4|13448|13443.4|13442.6|13438.3|1285
1635447600000|2021-10-28 19:00:00|13447.5|13441.5|13445.8|13439.8|13450.6|13445.8|13442.7|13437.4|1775
1635451200000|2021-10-28 20:00:00|13445.7|13439.7|13447.4|13441.4|13448.4|13442.4|13440.8|13434.7|2204
1635454800000|2021-10-28 21:00:00|13447.5|13441.7|13450.5|13435.5|13459.2|13444.2|13444.7|13429.7|2244
1635458400000|2021-10-28 22:00:00|13450.7|13435.7|13442.9|13436.9|13454.1|13442.9|13441.7|13435.4|2822
1635462000000|2021-10-28 23:00:00|13443.1|13437.1|13445.7|13439.7|13446.5|13441.6|13440|13435.3|1286
1635465600000|2021-10-29 00:00:00|13445.8|13439.8|13444.1|13441.1|13450.4|13445.7|13439.6|13435.1|2287
1635469200000|2021-10-29 01:00:00|13444|13441|13443.1|13440.1|13450|13445.5|13440.2|13436.1|2617
1635472800000|2021-10-29 02:00:00|13443|13440|13437.1|13434.1|13447.9|13443.5|13436.4|13432.3|2342
1635476400000|2021-10-29 03:00:00|13437.2|13434.2|13444.6|13441.6|13447.3|13442.9|13437.2|13432.9|1755
1635480000000|2021-10-29 04:00:00|13444.5|13441.5|13448.1|13445.1|13448.2|13445.2|13438.6|13433.4|1627
1635483600000|2021-10-29 05:00:00|13448.2|13445.2|13442.6|13439.6|13448.3|13445.2|13440.4|13436.1|1785
1635487200000|2021-10-29 06:00:00|13442.7|13439.7|13451|13445|13451.1|13446.2|13439.3|13436.3|2273
1635490800000|2021-10-29 07:00:00|13450.9|13444.9|13441.6|13438.6|13451|13446.4|13439.9|13435.7|2744
1635494400000|2021-10-29 08:00:00|13441.5|13438.5|13457.1|13454.1|13458|13454.3|13441.4|13436.7|2845
1635498000000|2021-10-29 09:00:00|13456.7|13453.7|13457.5|13451.5|13463.2|13458.8|13453.6|13449.3|2837
1635501600000|2021-10-29 10:00:00|13457.7|13451.7|13459.7|13456.7|13464.5|13460|13455.1|13450.7|2487
1635505200000|2021-10-29 11:00:00|13459.6|13456.6|13462.6|13459.6|13465.1|13461.4|13459.6|13455.3|1954
1635508800000|2021-10-29 12:00:00|13462.5|13459.5|13475.9|13472.9|13480.9|13476.4|13459.5|13455.5|4057
1635512400000|2021-10-29 13:00:00|13476.2|13473.2|13482.8|13476.8|13483.9|13479.7|13469.7|13465.2|3383
1635516000000|2021-10-29 14:00:00|13482.9|13476.9|13490.1|13484.1|13491.4|13487.2|13478.3|13473.2|4082
1635519600000|2021-10-29 15:00:00|13490|13484|13492.7|13489.7|13500.3|13494.5|13485.9|13481.4|3110
1635523200000|2021-10-29 16:00:00|13492.6|13489.6|13497.8|13494.8|13502.5|13498|13492.6|13487.1|2604
1635526800000|2021-10-29 17:00:00|13497.9|13494.9|13492|13486|13499.8|13494.9|13487.4|13482.9|1822
1635530400000|2021-10-29 18:00:00|13491.9|13485.9|13489.6|13483.6|13493.9|13489.3|13486|13481.4|1814
1635534000000|2021-10-29 19:00:00|13489.5|13483.5|13487.3|13481.3|13494.8|13490.2|13485.8|13481|1817
1635537600000|2021-10-29 20:00:00|13487.2|13481.2|13492.8|13477.8|13499.8|13487.9|13485.6|13471.5|2542
1635714000000|2021-10-31 21:00:00|13496.6|13477|13481.1|13460.1|13500.5|13479.6|13466|13445|2385
1635717600000|2021-10-31 22:00:00|13481.3|13460.3|13497.2|13491.2|13511.7|13494.9|13468.6|13447.6|1756
1635721200000|2021-10-31 23:00:00|13497.4|13491.4|13498|13492|13500|13494.8|13495.2|13489.8|1677
1635724800000|2021-11-01 00:00:00|13498.2|13492.2|13494.1|13491.1|13499.3|13495.1|13490|13485.7|2189
1635728400000|2021-11-01 01:00:00|13494.4|13491.4|13496.3|13493.3|13501.1|13497|13490.4|13486.5|2698
1635732000000|2021-11-01 02:00:00|13496.2|13493.2|13497.9|13494.9|13501.1|13497.1|13493.8|13490.8|1408
1635735600000|2021-11-01 03:00:00|13499.3|13493.3|13499.2|13496.2|13500.8|13496.6|13493.9|13490.1|1114
1635739200000|2021-11-01 04:00:00|13499.1|13496.1|13504.4|13501.4|13507.7|13504.4|13498.8|13495.8|1304
1635742800000|2021-11-01 05:00:00|13504.3|13501.3|13489.7|13486.7|13504.5|13501.3|13489.7|13486.7|1580
1635746400000|2021-11-01 06:00:00|13489.8|13486.8|13500.5|13497.5|13501.7|13498.7|13489.8|13486.8|2451
1635750000000|2021-11-01 07:00:00|13500.3|13497.3|13510.9|13507.9|13513.4|13509.5|13497.5|13494.1|2711
1635753600000|2021-11-01 08:00:00|13510.8|13507.8|13508.2|13502.2|13515.3|13511|13504.4|13501.3|2507
1635757200000|2021-11-01 09:00:00|13506.6|13503.6|13500.2|13497.2|13510.7|13506.4|13496.8|13493|2316
1635760800000|2021-11-01 10:00:00|13500.3|13497.3|13497.4|13494.4|13501.9|13497.6|13492.3|13487.8|2319
1635764400000|2021-11-01 11:00:00|13497.5|13494.5|13490.1|13487.1|13499.6|13494.9|13487|13482.8|2075
1635768000000|2021-11-01 12:00:00|13490.2|13487.2|13492.9|13489.9|13498.6|13494.3|13489.4|13485.3|2932
1635771600000|2021-11-01 13:00:00|13492.8|13489.8|13495.9|13489.9|13500.7|13496.5|13490.2|13485.7|3578
1635775200000|2021-11-01 14:00:00|13496.3|13490.3|13490.4|13487.4|13501.5|13497.3|13490.3|13485.9|2938
1635778800000|2021-11-01 15:00:00|13490.3|13487.3|13481.3|13478.3|13492.6|13488.2|13480.7|13477|2448
1635782400000|2021-11-01 16:00:00|13481.4|13478.4|13483.5|13477.5|13484.5|13479.9|13480.5|13476.2|1582
1635786000000|2021-11-01 17:00:00|13483.4|13477.4|13484.3|13481.3|13487.2|13483|13480.9|13476.4|1759
1635789600000|2021-11-01 18:00:00|13484.4|13481.4|13481|13478|13485.4|13481.5|13477.3|13473|1580
1635793200000|2021-11-01 19:00:00|13481.1|13478.1|13479.3|13473.3|13484|13479.5|13478.7|13473.3|1301
1635796800000|2021-11-01 20:00:00|13479.2|13473.2|13490.3|13475.7|13490.7|13476.6|13477.5|13471.6|1267
1635800400000|2021-11-01 21:00:00|13482.9|13475.5|13489.6|13474.6|13495.2|13482.2|13478.9|13469.2|2818
1635804000000|2021-11-01 22:00:00|13488.9|13473.9|13484.5|13478.5|13496.5|13481.5|13481.6|13471.3|3058
1635807600000|2021-11-01 23:00:00|13484.7|13478.7|13485.8|13479.8|13489.3|13484.7|13482.6|13477.9|942
1635811200000|2021-11-02 00:00:00|13485.7|13479.7|13481.7|13478.7|13486.3|13482.2|13476.8|13472.4|1909
1635814800000|2021-11-02 01:00:00|13481.9|13478.9|13473|13470|13483.6|13479.7|13472.9|13469.9|1717
1635818400000|2021-11-02 02:00:00|13473.1|13470.1|13469.6|13466.6|13474.7|13470.7|13468.5|13465.5|1210
1635822000000|2021-11-02 03:00:00|13469.5|13466.5|13477|13474|13479.3|13475|13468.7|13464.7|2091
1635825600000|2021-11-02 04:00:00|13476.8|13473.8|13472.5|13469.5|13481.3|13477.1|13471.3|13467.6|1749
1635829200000|2021-11-02 05:00:00|13472.4|13469.4|13473.8|13470.8|13479.4|13476.4|13472.3|13469.3|2027
1635832800000|2021-11-02 06:00:00|13473.7|13470.7|13479.9|13476.9|13486.5|13482|13473.7|13470.7|2440
1635836400000|2021-11-02 07:00:00|13480|13477|13472.8|13469.8|13482.6|13478.8|13470.7|13467.6|2209
1635840000000|2021-11-02 08:00:00|13472.7|13469.7|13481.8|13478.8|13482.1|13478.8|13472|13468.2|2925
1635843600000|2021-11-02 09:00:00|13481.7|13478.7|13475.4|13472.4|13483.8|13480.8|13472.7|13468.1|2538
1635847200000|2021-11-02 10:00:00|13475.5|13472.5|13478.6|13475.6|13486|13481.8|13475.4|13471.5|2206
1635850800000|2021-11-02 11:00:00|13478.7|13475.7|13479.1|13476.1|13489.3|13485|13477.2|13473.2|2231
1635854400000|2021-11-02 12:00:00|13479.2|13476.2|13476.9|13470.9|13481.8|13477.9|13474.2|13469.7|2671
1635858000000|2021-11-02 13:00:00|13476.8|13470.8|13484.2|13481.2|13486.7|13482.7|13475|13470.4|2923
1635861600000|2021-11-02 14:00:00|13484.1|13481.1|13483.8|13480.8|13489.8|13485.4|13477.8|13474.8|2558
1635865200000|2021-11-02 15:00:00|13483.7|13480.7|13491.8|13488.8|13495.1|13490.6|13476.8|13472.3|2741
1635868800000|2021-11-02 16:00:00|13491.9|13488.9|13499.6|13496.6|13502|13497.6|13491.8|13487.6|1770
1635872400000|2021-11-02 17:00:00|13499.5|13496.5|13495.5|13492.5|13501.6|13497.2|13495.2|13490.6|1469
1635876000000|2021-11-02 18:00:00|13495.7|13492.7|13495.9|13492.9|13500.6|13496.2|13494.2|13489.1|1514
1635879600000|2021-11-02 19:00:00|13495.8|13492.8|13492.2|13486.2|13497.6|13492.9|13490.4|13485.9|1618
1635883200000|2021-11-02 20:00:00|13492.4|13486.4|13497.9|13484|13497.9|13491.2|13490.3|13481.5|1592
1635886800000|2021-11-02 21:00:00|13498|13483.3|13499.1|13484.1|13505.5|13490.5|13496.9|13481.9|1513
1635890400000|2021-11-02 22:00:00|13499.2|13484.2|13491.3|13485.3|13499.7|13487.6|13489|13480.7|1775
1635894000000|2021-11-02 23:00:00|13491.8|13485.8|13490.5|13484.5|13495.4|13489.4|13488.5|13484|907
1635897600000|2021-11-03 00:00:00|13490.4|13484.4|13489|13486|13498.9|13494.2|13488.8|13484.3|1192
1635901200000|2021-11-03 01:00:00|13489.1|13486.1|13491.4|13488.4|13492.9|13489.9|13483.7|13479.7|2145
1635904800000|2021-11-03 02:00:00|13491.3|13488.3|13495.3|13492.3|13499.8|13495.5|13491.1|13487.5|1964
1635908400000|2021-11-03 03:00:00|13495.7|13492.7|13491.2|13488.2|13497.9|13494.4|13489.3|13485.4|1965
1635912000000|2021-11-03 04:00:00|13491.3|13488.3|13495.7|13492.7|13498.4|13494.1|13490.1|13487.1|1245
1635915600000|2021-11-03 05:00:00|13495.8|13492.8|13493.6|13490.6|13498.7|13495.7|13493.2|13490.2|1719
1635919200000|2021-11-03 06:00:00|13495.4|13489.4|13498|13495|13500.2|13496.2|13492.7|13488.4|1582
1635922800000|2021-11-03 07:00:00|13498.4|13495.4|13497|13494|13500.8|13496.4|13494|13489.6|1780
1635926400000|2021-11-03 08:00:00|13496.9|13493.9|13497.6|13491.6|13499.4|13495.1|13494|13489.4|2236
1635930000000|2021-11-03 09:00:00|13497.7|13491.7|13493.2|13490.2|13497.9|13493.4|13491.4|13487.1|1753
1635933600000|2021-11-03 10:00:00|13493.1|13490.1|13495.5|13489.5|13500.5|13495.9|13491|13486.7|2191
1635937200000|2021-11-03 11:00:00|13495.6|13489.6|13491.2|13485.2|13495.6|13491.2|13488.9|13484.5|1843
1635940800000|2021-11-03 12:00:00|13491.1|13485.1|13496.3|13490.3|13498.6|13494|13487.4|13482.9|2941
1635944400000|2021-11-03 13:00:00|13496.8|13490.8|13511.2|13505.2|13511.9|13507.3|13495.1|13490.6|2721
1635948000000|2021-11-03 14:00:00|13511.4|13505.4|13505.2|13499.2|13521.2|13516.8|13501.7|13497.1|3177
1635951600000|2021-11-03 15:00:00|13505.1|13499.1|13506.6|13500.6|13512.1|13507.8|13502.9|13498.4|2476
1635955200000|2021-11-03 16:00:00|13506.5|13500.5|13510.2|13504.2|13511.1|13506.5|13504.6|13499.9|1700
1635958800000|2021-11-03 17:00:00|13510.3|13504.3|13503.9|13488.9|13516.5|13507.1|13503.7|13488.7|2147
1635962400000|2021-11-03 18:00:00|13505.5|13490.5|13483.5|13477.5|13516|13510|13479.2|13473.2|8389
1635966000000|2021-11-03 19:00:00|13483.1|13477.1|13478.1|13472.1|13495.5|13489.5|13476.6|13470.6|4755
1635969600000|2021-11-03 20:00:00|13478.2|13472.2|13482.6|13474.8|13484.7|13477.6|13476.8|13463.9|2078
1635973200000|2021-11-03 21:00:00|13482.5|13474.6|13483.8|13472.7|13490|13476.8|13481.5|13466.5|1471
1635976800000|2021-11-03 22:00:00|13483.1|13474.3|13482|13476|13486|13478.9|13479.5|13471.9|1493
1635980400000|2021-11-03 23:00:00|13481.1|13475.1|13474.2|13468.2|13482.1|13476.6|13473.4|13467.4|1755
1635984000000|2021-11-04 00:00:00|13474.3|13468.3|13481.7|13475.7|13481.7|13477.2|13472.9|13466.9|1563
1635987600000|2021-11-04 01:00:00|13480.2|13477.2|13490.8|13487.8|13494.6|13490.3|13480.2|13476.1|1746
1635991200000|2021-11-04 02:00:00|13490.9|13487.9|13486|13483|13495.2|13490.8|13484.3|13479.7|1487
1635994800000|2021-11-04 03:00:00|13485.9|13482.9|13497.2|13494.2|13499.6|13495.1|13485.5|13481|1470
1635998400000|2021-11-04 04:00:00|13498.7|13492.7|13496.8|13490.8|13498.7|13494.2|13490.3|13486.3|1265
1636002000000|2021-11-04 05:00:00|13496.7|13490.7|13494.3|13488.3|13503.8|13500.5|13492.7|13488.2|1862
1636005600000|2021-11-04 06:00:00|13494.2|13488.2|13502.4|13496.4|13502.4|13496.4|13491.3|13486.6|2236
1636009200000|2021-11-04 07:00:00|13502.5|13496.5|13501|13498|13503.4|13498.1|13493.9|13489.5|2098
1636012800000|2021-11-04 08:00:00|13500.9|13497.9|13505.6|13502.6|13512|13507.8|13498.3|13493.8|3366
1636016400000|2021-11-04 09:00:00|13505.7|13502.7|13515.9|13512.9|13519.9|13515.3|13505.6|13502|2388
1636020000000|2021-11-04 10:00:00|13515.8|13512.8|13518|13515|13520.6|13516.4|13515.1|13510.6|1799
1636023600000|2021-11-04 11:00:00|13517.9|13514.9|13517.1|13511.1|13520.3|13515.9|13514.3|13510.6|2067
1636027200000|2021-11-04 12:00:00|13517.3|13511.3|13516.1|13510.1|13524.1|13519.3|13512.9|13508.5|4641
1636030800000|2021-11-04 13:00:00|13514.6|13511.6|13511.1|13505.1|13517.4|13512.9|13506.8|13501|3350
1636034400000|2021-11-04 14:00:00|13511|13505|13514.1|13508.1|13519.8|13515.1|13508.4|13503.5|3806
1636038000000|2021-11-04 15:00:00|13514.2|13508.2|13516.1|13510.1|13530.2|13524.9|13512.5|13508|3615
1636041600000|2021-11-04 16:00:00|13516.2|13510.2|13521.8|13515.8|13524.1|13519.6|13512|13507|2209
1636045200000|2021-11-04 17:00:00|13521.7|13515.7|13515.8|13509.8|13523.1|13518.7|13514|13509.3|2158
1636048800000|2021-11-04 18:00:00|13515.7|13509.7|13514.2|13508.2|13517.5|13512.9|13511.2|13506.8|1729
1636052400000|2021-11-04 19:00:00|13514.3|13508.3|13510.3|13504.3|13514.5|13509.9|13509.1|13504|1170
1636056000000|2021-11-04 20:00:00|13510.2|13504.2|13514.7|13507.9|13515.2|13507.9|13508|13502.5|1431
1636059600000|2021-11-04 21:00:00|13513.1|13507.1|13518.1|13503.1|13523.7|13508.7|13512.1|13497.1|1598
1636063200000|2021-11-04 22:00:00|13517.8|13502.8|13513.5|13507.5|13523.6|13513.2|13512.6|13501.2|1924
1636066800000|2021-11-04 23:00:00|13513.8|13507.8|13506|13500|13514|13509|13504.2|13499.3|1197
1636070400000|2021-11-05 00:00:00|13506.1|13500.1|13510.8|13507.8|13518.8|13515|13505.6|13499.6|1803
1636074000000|2021-11-05 01:00:00|13510.7|13507.7|13515|13512|13524.5|13521.5|13510|13505.4|3322
1636077600000|2021-11-05 02:00:00|13514.9|13511.9|13526|13523|13528.1|13524|13514.1|13511.1|2192
1636081200000|2021-11-05 03:00:00|13525.9|13522.9|13521.7|13518.7|13529.3|13524.7|13520.4|13515.7|1397
1636084800000|2021-11-05 04:00:00|13521.8|13518.8|13514.1|13508.1|13523.1|13518.9|13512.9|13507.5|1226
1636088400000|2021-11-05 05:00:00|13514|13508|13520.8|13517.8|13522.5|13518.1|13512.4|13507.9|1631
1636092000000|2021-11-05 06:00:00|13520.9|13517.9|13523.8|13520.8|13526.5|13522.6|13517.7|13513.7|1662
1636095600000|2021-11-05 07:00:00|13523.7|13520.7|13525.5|13519.5|13526.8|13523.1|13522.8|13518.5|1719
1636099200000|2021-11-05 08:00:00|13524.1|13521.1|13533.4|13527.4|13540.6|13536.3|13523.7|13519.6|2711
1636102800000|2021-11-05 09:00:00|13532|13529|13535.6|13529.6|13536.7|13532|13529|13524.8|1941
1636106400000|2021-11-05 10:00:00|13535.5|13529.5|13537|13534|13541.8|13537.2|13533.8|13529.5|2275
1636110000000|2021-11-05 11:00:00|13536.9|13533.9|13537.6|13534.6|13540.8|13536.5|13531.8|13527.4|1974
1636113600000|2021-11-05 12:00:00|13537.4|13534.4|13536|13530|13549.4|13543.4|13527.5|13518.6|4408
1636117200000|2021-11-05 13:00:00|13536.2|13530.2|13526.7|13520.7|13537.4|13531.8|13516.8|13511.8|3917
1636120800000|2021-11-05 14:00:00|13526.8|13520.8|13516.1|13513.1|13530.6|13526.2|13515.1|13512.1|3085
1636124400000|2021-11-05 15:00:00|13516|13513|13502.8|13499.8|13518.3|13514.4|13499.8|13495.7|2733
1636128000000|2021-11-05 16:00:00|13502.9|13499.9|13498.3|13495.3|13505.7|13501.1|13497.8|13493.4|1660
1636131600000|2021-11-05 17:00:00|13498.2|13495.2|13507.3|13501.3|13508.7|13503.6|13497.9|13493.5|1904
1636135200000|2021-11-05 18:00:00|13507.4|13501.4|13512.3|13506.3|13512.4|13506.9|13505.5|13500.9|1833
1636138800000|2021-11-05 19:00:00|13512.2|13506.2|13500.1|13494.1|13513.3|13507.9|13499.9|13493.9|1802
1636142400000|2021-11-05 20:00:00|13500.2|13494.2|13502.9|13496.9|13509.9|13499.6|13499|13492.8|1273
1636318800000|2021-11-07 21:00:00|13509.5|13495.2|13506.4|13496.4|13515.3|13501.7|13503|13490.8|231
1636322400000|2021-11-07 22:00:00|13511.4|13496.7|13510.9|13497.2|13516.3|13501.3|13506.3|13493.8|1203
1636326000000|2021-11-07 23:00:00|13512.2|13497.4|13504|13498|13515.2|13500.6|13502.2|13494.9|2416
1636329600000|2021-11-08 00:00:00|13503.9|13497.9|13509.1|13506.1|13511.8|13506.9|13501.6|13497.3|1919
1636333200000|2021-11-08 01:00:00|13509.2|13506.2|13519.4|13516.4|13521.4|13518.2|13508.3|13503.7|2591
1636336800000|2021-11-08 02:00:00|13519.3|13516.3|13516|13513|13520|13517|13512.8|13508.4|1736
1636340400000|2021-11-08 03:00:00|13517.5|13511.5|13509.9|13506.9|13517.5|13513.9|13507.2|13502.5|1718
1636344000000|2021-11-08 04:00:00|13510|13507|13505|13502|13514.3|13509.9|13503.6|13499.8|1309
1636347600000|2021-11-08 05:00:00|13505.1|13502.1|13502.6|13499.6|13506.4|13502.8|13498|13494.4|1159
1636351200000|2021-11-08 06:00:00|13502.5|13499.5|13503.1|13500.1|13506.4|13502.8|13497.6|13493.1|1638
1636354800000|2021-11-08 07:00:00|13503.3|13500.3|13496.3|13493.3|13507|13502.9|13494.8|13490.5|1886
1636358400000|2021-11-08 08:00:00|13496.2|13493.2|13500|13497|13511.3|13506.9|13492.9|13488.3|3323
1636362000000|2021-11-08 09:00:00|13500.1|13497.1|13497.1|13491.1|13501.9|13497.5|13492.6|13488.3|2779
1636365600000|2021-11-08 10:00:00|13495.7|13492.7|13491.1|13488.1|13503.9|13499.4|13490.1|13485.6|2238
1636369200000|2021-11-08 11:00:00|13491|13488|13487.7|13484.7|13499.7|13495.4|13486.5|13481.8|1853
1636372800000|2021-11-08 12:00:00|13487.9|13484.9|13489.6|13486.6|13494.1|13489.9|13482.9|13478.5|2314
1636376400000|2021-11-08 13:00:00|13489.5|13486.5|13483.6|13480.6|13492.4|13488.1|13479.8|13475.5|2671
1636380000000|2021-11-08 14:00:00|13483.5|13480.5|13476.3|13473.3|13488|13483.4|13475.9|13471.5|2982
1636383600000|2021-11-08 15:00:00|13476.2|13473.2|13472.1|13469.1|13478|13473.8|13471.6|13467.6|2107
1636387200000|2021-11-08 16:00:00|13472.5|13469.5|13473.3|13467.3|13476.2|13471.7|13470.7|13466.8|1515
1636390800000|2021-11-08 17:00:00|13473.2|13467.2|13479.7|13473.7|13480.1|13475.6|13471.9|13467.1|1754
1636394400000|2021-11-08 18:00:00|13479.8|13473.8|13477.4|13474.4|13480.2|13475.7|13476.6|13471.9|1307
1636398000000|2021-11-08 19:00:00|13478.9|13472.9|13477.6|13471.6|13479.1|13474.9|13475.4|13470.5|1168
1636401600000|2021-11-08 20:00:00|13477.5|13471.5|13477.8|13471.8|13481.9|13477.2|13474.8|13470.2|1372
1636405200000|2021-11-08 21:00:00|13477.9|13471.9|13480.5|13470.9|13481|13473.9|13473|13468.4|1217
1636408800000|2021-11-08 22:00:00|13480.6|13470.2|13480.3|13471.5|13486.4|13473.3|13477.8|13467.9|2091
1636412400000|2021-11-08 23:00:00|13479.6|13471.3|13477.3|13471.3|13482.1|13476.1|13476.5|13469.3|1442
1636416000000|2021-11-09 00:00:00|13477.1|13471.1|13481.5|13475.5|13483.7|13479.2|13472.5|13467.6|1690
1636419600000|2021-11-09 01:00:00|13481.6|13475.6|13476.8|13470.8|13482|13477.6|13471.8|13467.6|1698
1636423200000|2021-11-09 02:00:00|13475.3|13472.3|13465.9|13462.9|13475.5|13472.3|13465.2|13461.7|1947
1636426800000|2021-11-09 03:00:00|13465.8|13462.8|13472|13469|13475.3|13471.1|13461.1|13457.3|1877
1636430400000|2021-11-09 04:00:00|13472.1|13469.1|13466.3|13463.3|13473|13469.4|13462.2|13458.9|1624
1636434000000|2021-11-09 05:00:00|13466.2|13463.2|13459.4|13456.4|13466.6|13463.6|13456|13451.9|1459
1636437600000|2021-11-09 06:00:00|13459.5|13456.5|13462.3|13456.3|13464.3|13459.5|13456.4|13453.1|1363
1636441200000|2021-11-09 07:00:00|13460.9|13457.9|13465|13462|13468.5|13464.2|13457.7|13453.5|2294
1636444800000|2021-11-09 08:00:00|13464.8|13461.8|13461.6|13458.6|13473.2|13469.6|13459.8|13456.6|3174
1636448400000|2021-11-09 09:00:00|13461.9|13458.9|13460.4|13454.4|13465.6|13461.3|13454.8|13451|2392
1636452000000|2021-11-09 10:00:00|13460.3|13454.3|13465.3|13462.3|13465.6|13462.6|13458|13453.5|2040
1636455600000|2021-11-09 11:00:00|13465.4|13462.4|13476|13470|13476.4|13471.7|13462.7|13459.7|1883
1636459200000|2021-11-09 12:00:00|13475.9|13469.9|13474.7|13471.7|13479.3|13475.4|13470.2|13465.7|2221
1636462800000|2021-11-09 13:00:00|13474.6|13471.6|13469.3|13463.3|13484.9|13480.5|13467.5|13462.8|3226
1636466400000|2021-11-09 14:00:00|13469.6|13463.6|13473.1|13470.1|13475.4|13470.7|13463.2|13458.4|3668
1636470000000|2021-11-09 15:00:00|13473.2|13470.2|13476|13473|13486.6|13482.3|13471.6|13467|4063
1636473600000|2021-11-09 16:00:00|13476.1|13473.1|13479.2|13476.2|13488.4|13483.2|13475.6|13471.2|2603
1636477200000|2021-11-09 17:00:00|13479.1|13476.1|13475.4|13469.4|13481.9|13476.9|13473.7|13468.3|2605
1636480800000|2021-11-09 18:00:00|13475.3|13469.3|13475|13469|13477.7|13473|13472.5|13467.7|2154
1636484400000|2021-11-09 19:00:00|13475.1|13469.1|13471.3|13465.3|13475.2|13470.6|13469.2|13464.5|1371
1636488000000|2021-11-09 20:00:00|13471.4|13465.4|13470.1|13464.1|13472.4|13467.6|13466.9|13462.3|2025
1636491600000|2021-11-09 21:00:00|13470.2|13464.2|13481.5|13466.5|13481.5|13471.6|13469.4|13463.4|1441
1636495200000|2021-11-09 22:00:00|13481.1|13466.1|13483.1|13468.1|13484.3|13469.3|13479.4|13464.4|1599
1636498800000|2021-11-09 23:00:00|13482.8|13467.8|13477.6|13471.6|13483.8|13474.5|13475.9|13467|2056
1636502400000|2021-11-10 00:00:00|13477.8|13471.8|13477.2|13471.2|13477.8|13473.3|13472|13467.3|1425
1636506000000|2021-11-10 01:00:00|13477.1|13471.1|13481.1|13478.1|13482.7|13478.4|13472.8|13468.5|1741
1636509600000|2021-11-10 02:00:00|13480.7|13477.7|13477.8|13474.8|13481.2|13478.2|13471.8|13467.5|1733
1636513200000|2021-11-10 03:00:00|13477.9|13474.9|13476.7|13473.7|13479.4|13474.9|13474.3|13470.4|1100
1636516800000|2021-11-10 04:00:00|13476.6|13473.6|13473.9|13470.9|13478.3|13475.3|13473|13470|1104
1636520400000|2021-11-10 05:00:00|13474|13471|13479.6|13476.6|13482.4|13478.1|13473.3|13469.2|1229
1636524000000|2021-11-10 06:00:00|13479.5|13476.5|13474.9|13471.9|13481|13477.1|13472.9|13468.7|1482
1636527600000|2021-11-10 07:00:00|13474.8|13471.8|13477|13474|13486.2|13482.1|13474.7|13470.3|2251
1636531200000|2021-11-10 08:00:00|13477.2|13474.2|13480.9|13477.9|13482.5|13478.2|13474.9|13471.2|2901
1636534800000|2021-11-10 09:00:00|13480.8|13477.8|13476.4|13473.4|13490.9|13486.7|13475.3|13472.3|2889
1636538400000|2021-11-10 10:00:00|13476.3|13473.3|13482.4|13477.4|13482.9|13479|13475.9|13472.1|1805
1636542000000|2021-11-10 11:00:00|13482.6|13477.6|13487.3|13482.3|13491.4|13488.3|13481.6|13477.4|2327
1636545600000|2021-11-10 12:00:00|13487.4|13482.4|13487.2|13484.2|13493.7|13489.7|13486.2|13482|1979
1636549200000|2021-11-10 13:00:00|13488.1|13483.1|13485.6|13480.6|13504.1|13499.1|13483|13478|4473
1636552800000|2021-11-10 14:00:00|13485.5|13480.5|13488.9|13483.9|13494.4|13489.5|13475.7|13472.1|4891
1636556400000|2021-11-10 15:00:00|13487.9|13484.9|13512.9|13509.9|13516.7|13512.6|13486.8|13482.8|4019
1636560000000|2021-11-10 16:00:00|13513|13510|13517.2|13512.2|13517.2|13513.1|13505.6|13501.4|2578
1636563600000|2021-11-10 17:00:00|13517.1|13512.1|13520.4|13515.4|13525.7|13522|13516|13512.1|2204
1636567200000|2021-11-10 18:00:00|13520.3|13515.3|13522.3|13517.3|13534.5|13530|13518.2|13513.5|3798
1636570800000|2021-11-10 19:00:00|13522.4|13517.4|13534.7|13529.7|13534.9|13530.3|13522.3|13517.3|2709
1636574400000|2021-11-10 20:00:00|13534.9|13529.9|13536.7|13531.7|13537.3|13532.3|13529.5|13525.3|2702
1636578000000|2021-11-10 21:00:00|13536.5|13531.5|13533.7|13526.8|13538.1|13533.1|13533.1|13526.2|1863
1636581600000|2021-11-10 22:00:00|13533.8|13526.6|13537.4|13522.4|13539.4|13527.2|13529.8|13516.8|3783
1636585200000|2021-11-10 23:00:00|13534.9|13521|13529|13524|13537.4|13529.3|13527.5|13520.2|1725
1636588800000|2021-11-11 00:00:00|13528.9|13523.9|13530.9|13527.9|13534.2|13529.7|13523|13519.6|2128
1636592400000|2021-11-11 01:00:00|13531|13528|13535.6|13532.6|13541.2|13537.9|13530.1|13526|2991
1636596000000|2021-11-11 02:00:00|13535.5|13532.5|13548.8|13545.8|13550.9|13547.3|13531.9|13528.9|2027
1636599600000|2021-11-11 03:00:00|13548.7|13545.7|13551.5|13546.5|13556|13551.3|13548.4|13544.7|1657
1636603200000|2021-11-11 04:00:00|13551.6|13546.6|13549.9|13546.9|13557.6|13554.6|13549.9|13546.6|1397
1636606800000|2021-11-11 05:00:00|13550|13547|13549.7|13546.7|13553.2|13549.2|13548.3|13544.5|1243
1636610400000|2021-11-11 06:00:00|13549.8|13546.8|13550.1|13547.1|13551.8|13548.2|13545.1|13541.7|1818
1636614000000|2021-11-11 07:00:00|13550|13547|13562.3|13557.3|13562.8|13558.3|13548|13543.9|2595
1636617600000|2021-11-11 08:00:00|13562.4|13557.4|13554.1|13551.1|13571.4|13567.6|13553.7|13549.6|3111
1636621200000|2021-11-11 09:00:00|13554.2|13551.2|13556.9|13553.9|13563.9|13559.7|13554.1|13550.4|2581
1636624800000|2021-11-11 10:00:00|13557|13554|13549.2|13546.2|13558|13554|13548.8|13545|2370
1636628400000|2021-11-11 11:00:00|13549.4|13546.4|13540.4|13537.4|13552|13547.3|13540.1|13535.2|2004
1636632000000|2021-11-11 12:00:00|13540.3|13537.3|13541.4|13536.4|13544.4|13540.4|13537.5|13533.6|2503
1636635600000|2021-11-11 13:00:00|13541.3|13536.3|13535.2|13530.2|13544.7|13540.2|13531.8|13526.8|2643
1636639200000|2021-11-11 14:00:00|13534.1|13531.1|13537.1|13532.1|13543.1|13538.5|13530.2|13526.2|2858
1636642800000|2021-11-11 15:00:00|13537.2|13532.2|13529.1|13524.1|13542.1|13538.2|13528.1|13523.2|2609
1636646400000|2021-11-11 16:00:00|13529.2|13524.2|13536.5|13533.5|13540.6|13536.5|13528.4|13524|1725
1636650000000|2021-11-11 17:00:00|13536.4|13533.4|13545.9|13540.9|13546.4|13542.4|13535.5|13531.3|1676
1636653600000|2021-11-11 18:00:00|13545.1|13542.1|13546.3|13541.3|13549.3|13544.3|13544.2|13539.7|1423
1636657200000|2021-11-11 19:00:00|13546.2|13541.2|13548.2|13543.2|13549.5|13544.5|13542.4|13538.1|2041
1636660800000|2021-11-11 20:00:00|13548.3|13543.3|13550.2|13545.2|13550.6|13545.9|13542.9|13537.9|2280
1636664400000|2021-11-11 21:00:00|13550.3|13545.3|13549.1|13537|13550.6|13545.6|13544.2|13529.2|1810
1636668000000|2021-11-11 22:00:00|13549.4|13536.5|13552.8|13539.5|13556.8|13541.8|13547.2|13532.2|2394
1636671600000|2021-11-11 23:00:00|13552.7|13539.4|13545.3|13540.3|13555.3|13545.3|13544.2|13537.2|2022
1636675200000|2021-11-12 00:00:00|13545.2|13540.2|13547.4|13544.4|13549.1|13545.4|13541.9|13537.8|1841
1636678800000|2021-11-12 01:00:00|13547.5|13544.5|13554.8|13551.8|13558.4|13555.4|13547.1|13544.1|2458
1636682400000|2021-11-12 02:00:00|13554.9|13551.9|13555.2|13552.2|13557.5|13553.5|13551.3|13548|1416
1636686000000|2021-11-12 03:00:00|13555.1|13552.1|13560.1|13557.1|13563.6|13559.6|13554.7|13551.7|1634
1636689600000|2021-11-12 04:00:00|13560|13557|13552.2|13549.2|13561|13557.2|13552.2|13548.9|1219
1636693200000|2021-11-12 05:00:00|13552.1|13549.1|13546.8|13543.8|13555.6|13551.7|13546.7|13542.9|1399
1636696800000|2021-11-12 06:00:00|13546.9|13543.9|13545.2|13542.2|13551.1|13547.3|13541.7|13537.9|2281
1636700400000|2021-11-12 07:00:00|13545.4|13542.4|13539.3|13534.3|13548.9|13545.9|13532.6|13528.9|2242
1636704000000|2021-11-12 08:00:00|13539.4|13534.4|13527.2|13522.2|13545.3|13541.6|13527.1|13522.1|2853
1636707600000|2021-11-12 09:00:00|13527.1|13522.1|13540.9|13535.9|13545.9|13541.1|13527.1|13522.1|2858
1636711200000|2021-11-12 10:00:00|13541|13536|13545|13540|13545.8|13541.8|13536.9|13532.8|2564
1636714800000|2021-11-12 11:00:00|13545.1|13540.1|13538.6|13535.6|13545.6|13540.6|13536.5|13531.9|1980
1636718400000|2021-11-12 12:00:00|13539.6|13534.6|13537.4|13534.4|13542.1|13538.1|13531.8|13527.6|2347
1636722000000|2021-11-12 13:00:00|13537.5|13534.5|13530.9|13525.9|13538.8|13534.7|13528.7|13524.2|2209
1636725600000|2021-11-12 14:00:00|13530.8|13525.8|13536.4|13531.4|13536.8|13532.7|13528.6|13524.5|2730
1636729200000|2021-11-12 15:00:00|13536.3|13531.3|13526.4|13521.4|13536.3|13531.3|13518.2|13513.2|3809
1636732800000|2021-11-12 16:00:00|13526.5|13521.5|13525.2|13520.2|13526.8|13521.8|13519.5|13514.5|1987
1636736400000|2021-11-12 17:00:00|13525.3|13520.3|13520.8|13515.8|13528.5|13523.8|13519.7|13515.4|1729
1636740000000|2021-11-12 18:00:00|13520.7|13515.7|13523.3|13518.3|13523.9|13518.9|13519.6|13515.4|1333
1636743600000|2021-11-12 19:00:00|13523.4|13518.4|13525.2|13520.2|13525.6|13521.5|13520.7|13516.7|1541
1636747200000|2021-11-12 20:00:00|13525.4|13520.4|13522.3|13517.3|13525.9|13520.9|13521.5|13516.5|1793
1636750800000|2021-11-12 21:00:00|13522.5|13517.5|13528.9|13513.9|13538.4|13523.4|13519.7|13512.4|2470
1636923600000|2021-11-14 21:00:00|13528.8|13512.8|13525|13519|13532|13519|13524.8|13509.9|249
1636927200000|2021-11-14 22:00:00|13525.1|13519.1|13527|13517|13533.5|13520.4|13524.5|13510.6|1120
1636930800000|2021-11-14 23:00:00|13528.1|13515.7|13523.9|13518.9|13530.7|13522|13519.9|13514.7|1724
1636934400000|2021-11-15 00:00:00|13523.8|13518.8|13521.8|13518.8|13530.4|13526.5|13521.6|13517.6|1742
1636938000000|2021-11-15 01:00:00|13522|13519|13518.5|13513.5|13525.7|13522.2|13517|13513.2|2267
1636941600000|2021-11-15 02:00:00|13518.6|13513.6|13517.6|13514.6|13522.3|13519.3|13511.8|13508|2036
1636945200000|2021-11-15 03:00:00|13517.8|13514.8|13521.2|13518.2|13521.6|13518.6|13514.6|13510.7|1766
1636948800000|2021-11-15 04:00:00|13521.3|13518.3|13518.9|13515.9|13524.6|13521.5|13518|13514.4|1364
1636952400000|2021-11-15 05:00:00|13519|13516|13518.4|13515.4|13520.3|13517.2|13515.7|13512.5|1673
1636956000000|2021-11-15 06:00:00|13518.3|13515.3|13515.3|13512.3|13520.4|13517.3|13514|13510.4|1343
1636959600000|2021-11-15 07:00:00|13515.5|13512.5|13514.2|13511.2|13516.2|13512.5|13511.2|13507.4|1899
1636963200000|2021-11-15 08:00:00|13514.1|13511.1|13514.4|13511.4|13525.5|13521.7|13512.2|13508.4|2605
1636966800000|2021-11-15 09:00:00|13514.5|13511.5|13513.5|13510.5|13518.1|13514.3|13509.7|13506.7|2027
1636970400000|2021-11-15 10:00:00|13513.7|13510.7|13512.4|13507.4|13517.1|13513.1|13509|13505.1|1578
1636974000000|2021-11-15 11:00:00|13512.6|13507.6|13507.8|13504.8|13514.5|13511|13505.9|13502.2|1987
1636977600000|2021-11-15 12:00:00|13507.7|13504.7|13511.9|13508.9|13513.2|13509.4|13507.4|13503.7|1794
1636981200000|2021-11-15 13:00:00|13511.8|13508.8|13510.6|13507.6|13512.4|13509|13503.7|13500.4|2353
1636984800000|2021-11-15 14:00:00|13510.7|13507.7|13514.1|13511.1|13520.5|13516.2|13509.3|13505.2|3036
1636988400000|2021-11-15 15:00:00|13515|13510|13520.9|13515.9|13526.9|13522.9|13511.8|13507.5|2706
1636992000000|2021-11-15 16:00:00|13521|13516|13518.5|13515.5|13523|13518.6|13515.6|13511.7|2008
1636995600000|2021-11-15 17:00:00|13518.4|13515.4|13532.8|13529.8|13536|13532|13518.4|13514.5|2874
1636999200000|2021-11-15 18:00:00|13532.7|13529.7|13530.5|13525.5|13533.6|13529.8|13528.6|13524.7|1921
1637002800000|2021-11-15 19:00:00|13530.6|13525.6|13530.2|13525.2|13530.8|13526.5|13525.7|13521.7|1604
1637006400000|2021-11-15 20:00:00|13530.1|13525.1|13544.1|13539.1|13546.4|13541.4|13528.6|13524.4|2690
1637010000000|2021-11-15 21:00:00|13544.2|13539.2|13535.3|13530.3|13544.3|13539.5|13535.2|13529.2|1391
1637013600000|2021-11-15 22:00:00|13536.3|13531.3|13544.1|13537.4|13552.3|13539.8|13536.1|13528.5|2393
1637017200000|2021-11-15 23:00:00|13544.6|13537.7|13541.6|13536.6|13546.1|13541.9|13540.6|13536.5|1705
1637020800000|2021-11-16 00:00:00|13541.7|13536.7|13533.1|13528.1|13541.7|13537|13528.8|13524.7|2181
1637024400000|2021-11-16 01:00:00|13531.8|13528.8|13530.3|13527.3|13534.5|13531.5|13523.5|13519.5|2134
1637028000000|2021-11-16 02:00:00|13530.2|13527.2|13526.7|13521.7|13530.2|13527.2|13517|13513.9|2296
1637031600000|2021-11-16 03:00:00|13525.7|13522.7|13523.1|13520.1|13529.2|13525.2|13517.3|13512.6|1980
1637035200000|2021-11-16 04:00:00|13523.2|13520.2|13529.2|13526.2|13533.6|13529.9|13523|13519.4|1168
1637038800000|2021-11-16 05:00:00|13529.1|13526.1|13534.2|13531.2|13539.3|13535.5|13528.2|13524.7|1447
1637042400000|2021-11-16 06:00:00|13534.1|13531.1|13541.9|13538.9|13543.5|13539.8|13532.4|13528.8|2256
1637046000000|2021-11-16 07:00:00|13541.7|13538.7|13537.1|13534.1|13543.9|13539.9|13536.2|13532.3|2041
1637049600000|2021-11-16 08:00:00|13537|13534|13532.5|13529.5|13543.9|13540.8|13531.2|13527.3|2607
1637053200000|2021-11-16 09:00:00|13532.4|13529.4|13541.7|13536.7|13544.2|13540|13532.3|13529.3|2496
1637056800000|2021-11-16 10:00:00|13541.6|13536.6|13545.7|13542.7|13548.6|13544.5|13540.4|13536.6|1704
1637060400000|2021-11-16 11:00:00|13545.8|13542.8|13540.3|13537.3|13549|13545|13540.1|13536.9|2024
1637064000000|2021-11-16 12:00:00|13540.2|13537.2|13547.5|13544.5|13548.5|13544.9|13538.3|13535.3|1702
1637067600000|2021-11-16 13:00:00|13547.4|13544.4|13551.9|13546.9|13552.4|13547.4|13541.1|13537|3253
1637071200000|2021-11-16 14:00:00|13552.1|13547.1|13565.6|13560.6|13570.6|13565.6|13551.2|13546.3|4115
1637074800000|2021-11-16 15:00:00|13565.5|13560.5|13562|13557|13565.7|13561.6|13554|13549.4|3168
1637078400000|2021-11-16 16:00:00|13561.8|13556.8|13565.6|13560.6|13568.8|13564.8|13560|13555.5|2137
1637082000000|2021-11-16 17:00:00|13564.7|13561.7|13566.8|13563.8|13571.1|13566.8|13563.7|13559.2|1786
1637085600000|2021-11-16 18:00:00|13566.7|13563.7|13567.6|13562.6|13570.5|13566.4|13561.7|13557.6|1961
1637089200000|2021-11-16 19:00:00|13567.5|13562.5|13572.1|13567.1|13572.3|13567.3|13564.6|13560.4|2297
1637092800000|2021-11-16 20:00:00|13572.2|13567.2|13578.1|13573.1|13579.4|13574.4|13569.8|13565.5|2807
1637096400000|2021-11-16 21:00:00|13578.4|13573.4|13572.2|13564.8|13580.3|13575.3|13567.6|13561.2|2098
1637100000000|2021-11-16 22:00:00|13575|13560.9|13576.6|13563.6|13578.4|13567.7|13569.2|13554.2|3310
1637103600000|2021-11-16 23:00:00|13576.7|13563.5|13567.4|13562.4|13578|13573.8|13565.9|13561.9|1686
1637107200000|2021-11-17 00:00:00|13567.5|13562.5|13571.7|13568.7|13577.4|13573.5|13566.6|13562.3|1962
1637110800000|2021-11-17 01:00:00|13572.8|13567.8|13571.8|13568.8|13577.7|13574.3|13567.2|13564|2390
1637114400000|2021-11-17 02:00:00|13572|13569|13576.8|13573.8|13578.1|13574.6|13569.7|13566.3|2113
1637118000000|2021-11-17 03:00:00|13576.7|13573.7|13594.2|13591.2|13604.1|13599.1|13576.3|13573.3|3052
1637121600000|2021-11-17 04:00:00|13594.3|13591.3|13590.3|13587.3|13594.3|13591.3|13584.9|13581.9|1615
1637125200000|2021-11-17 05:00:00|13590.1|13587.1|13587.4|13584.4|13594.2|13590.4|13584.5|13580.4|1499
1637128800000|2021-11-17 06:00:00|13587.5|13584.5|13587.9|13582.9|13588.8|13585.1|13580.2|13576.3|1937
1637132400000|2021-11-17 07:00:00|13588|13583|13584.8|13581.8|13588|13583.9|13575.9|13571.9|2485
1637136000000|2021-11-17 08:00:00|13584.9|13581.9|13573|13568|13589.7|13585.8|13570.1|13566.1|2984
1637139600000|2021-11-17 09:00:00|13572.9|13567.9|13582|13579|13585.9|13581.8|13572.2|13567.7|2555
1637143200000|2021-11-17 10:00:00|13581.9|13578.9|13590.6|13587.6|13592.1|13588.2|13581.4|13577.8|2322
1637146800000|2021-11-17 11:00:00|13591.6|13586.6|13574.1|13571.1|13592.3|13589.1|13573.7|13570|2413
1637150400000|2021-11-17 12:00:00|13574|13571|13576.2|13573.2|13577.5|13573.3|13566|13562.1|2341
1637154000000|2021-11-17 13:00:00|13576.9|13571.9|13584.8|13581.8|13586|13582.2|13570|13565|3096
1637157600000|2021-11-17 14:00:00|13584.7|13581.7|13578.3|13573.3|13587.1|13583|13573.1|13569|3377
1637161200000|2021-11-17 15:00:00|13578|13573|13578.2|13575.2|13590.2|13585.8|13576.5|13572.5|3058
1637164800000|2021-11-17 16:00:00|13578.5|13575.5|13574.4|13571.4|13585.3|13581.3|13574.2|13570|2022
1637168400000|2021-11-17 17:00:00|13574.3|13571.3|13570.9|13565.9|13576.8|13572.7|13566.2|13562.2|2238
1637172000000|2021-11-17 18:00:00|13570.8|13565.8|13568.6|13565.6|13574.7|13570.3|13563.5|13559.4|2516
1637175600000|2021-11-17 19:00:00|13568.5|13565.5|13568.1|13563.1|13576.1|13572.3|13565.9|13561.8|1512
1637179200000|2021-11-17 20:00:00|13568|13563|13557.4|13552.4|13568.9|13564.7|13556.4|13551.7|2033
1637182800000|2021-11-17 21:00:00|13557.6|13552.6|13559.4|13554.4|13560.5|13554.5|13555|13550.9|1627
1637186400000|2021-11-17 22:00:00|13559.2|13554.2|13562.3|13553.1|13568.7|13557|13559.2|13549.2|3283
1637190000000|2021-11-17 23:00:00|13562.4|13553.2|13557.2|13554.2|13562.9|13555.6|13556.9|13551.9|1560
1637193600000|2021-11-18 00:00:00|13558.3|13553.3|13562.2|13559.2|13564|13560.1|13556.2|13552.1|1814
1637197200000|2021-11-18 01:00:00|13563.3|13558.3|13570.2|13567.2|13572.5|13568.4|13558.9|13555.9|2759
1637200800000|2021-11-18 02:00:00|13570.1|13567.1|13561.1|13558.1|13570.2|13567.2|13555.7|13552.4|2271
1637204400000|2021-11-18 03:00:00|13561.2|13558.2|13565.5|13562.5|13569|13565.4|13559.1|13555.7|2072
1637208000000|2021-11-18 04:00:00|13565.7|13562.7|13566.9|13563.9|13568|13564.7|13563.3|13559.7|1433
1637211600000|2021-11-18 05:00:00|13567|13564|13570.9|13567.9|13573.4|13569.8|13565.8|13562.8|2108
1637215200000|2021-11-18 06:00:00|13571|13568|13567.9|13564.9|13576.1|13572.3|13567.8|13564.8|1581
1637218800000|2021-11-18 07:00:00|13568|13565|13562.2|13559.2|13570.7|13567.2|13560.5|13556.5|2088
1637222400000|2021-11-18 08:00:00|13562.3|13559.3|13575.5|13570.5|13580.9|13576.7|13562.3|13558.3|2816
1637226000000|2021-11-18 09:00:00|13575.4|13570.4|13582.5|13577.5|13585.3|13581.2|13574.3|13570.3|2275
1637229600000|2021-11-18 10:00:00|13582.4|13577.4|13584.1|13579.1|13591.9|13588.2|13580.5|13576.4|2374
1637233200000|2021-11-18 11:00:00|13584.4|13579.4|13582.3|13579.3|13584.7|13580.8|13577.3|13573.3|1865
1637236800000|2021-11-18 12:00:00|13582.4|13579.4|13581.1|13578.1|13586.9|13582.9|13577.8|13573.7|2077
1637240400000|2021-11-18 13:00:00|13581|13578|13596.8|13591.8|13604.3|13599.3|13578.4|13574.4|3748
1637244000000|2021-11-18 14:00:00|13596.7|13591.7|13588.4|13583.4|13599|13594|13581.3|13577.5|3486
1637247600000|2021-11-18 15:00:00|13588.5|13583.5|13585.3|13580.3|13597|13592.1|13578.2|13573.5|3470
1637251200000|2021-11-18 16:00:00|13585.4|13580.4|13572.6|13567.6|13587.2|13582.4|13572.6|13567.6|2230
1637254800000|2021-11-18 17:00:00|13572.5|13567.5|13567.7|13562.7|13572.9|13569.1|13562.1|13557.8|2519
1637258400000|2021-11-18 18:00:00|13567.8|13562.8|13568.1|13563.1|13569.1|13564.9|13563.4|13559.4|1938
1637262000000|2021-11-18 19:00:00|13568.2|13563.2|13566.3|13561.3|13568.6|13564.5|13564.2|13559.9|1747
1637265600000|2021-11-18 20:00:00|13566.2|13561.2|13564.4|13559.4|13568|13564|13563.7|13558.7|1887
1637269200000|2021-11-18 21:00:00|13564.5|13559.5|13564.7|13559.7|13568.1|13563.1|13563.4|13558.7|1514
1637272800000|2021-11-18 22:00:00|13565|13560|13573.3|13558.3|13575.8|13561.6|13564.9|13552.5|2900
1637276400000|2021-11-18 23:00:00|13573.7|13558.7|13567.8|13562.8|13575.5|13563.6|13563.9|13557.8|1407
1637280000000|2021-11-19 00:00:00|13567.9|13562.9|13571.3|13568.3|13573.9|13570.1|13566.2|13562.2|1533
1637283600000|2021-11-19 01:00:00|13571.2|13568.2|13578.3|13575.3|13580.5|13577.5|13568.8|13565.1|2159
1637287200000|2021-11-19 02:00:00|13579.3|13574.3|13575.7|13572.7|13583.9|13580.4|13574.3|13570.8|1927
1637290800000|2021-11-19 03:00:00|13576.7|13571.7|13577.4|13574.4|13578.2|13574.6|13574.2|13571|1423
1637294400000|2021-11-19 04:00:00|13577.5|13574.5|13580.4|13577.4|13580.5|13577.5|13575.1|13571.4|1657
1637298000000|2021-11-19 05:00:00|13580.3|13577.3|13580.2|13577.2|13581.3|13578.2|13574.7|13570.7|1571
1637301600000|2021-11-19 06:00:00|13580.1|13577.1|13583.8|13580.8|13587.4|13583.2|13578|13574.3|1640
1637305200000|2021-11-19 07:00:00|13583.7|13580.7|13588.8|13585.8|13590.1|13586.3|13579.9|13576.1|1928
1637308800000|2021-11-19 08:00:00|13588.9|13585.9|13599|13596|13600.4|13596.1|13588.1|13583.8|3360
1637312400000|2021-11-19 09:00:00|13599.1|13596.1|13619.9|13614.9|13622|13617|13599.1|13595.9|4547
1637316000000|2021-11-19 10:00:00|13620.2|13615.2|13611.9|13608.9|13624.2|13619.9|13611.3|13607.2|4049
1637319600000|2021-11-19 11:00:00|13611.8|13608.8|13613.5|13608.5|13620.8|13617.5|13611.5|13607.2|3082
1637323200000|2021-11-19 12:00:00|13613.4|13608.4|13622.5|13617.5|13622.8|13618.8|13604.8|13600.3|2728
1637326800000|2021-11-19 13:00:00|13621.4|13618.4|13610.5|13607.5|13625.3|13621.3|13607.2|13603.3|3733
1637330400000|2021-11-19 14:00:00|13610.6|13607.6|13603.7|13598.7|13611.8|13607.8|13592.9|13589.1|3806
1637334000000|2021-11-19 15:00:00|13603.6|13598.6|13594.3|13589.3|13607.5|13602.5|13592.2|13588|4027
1637337600000|2021-11-19 16:00:00|13594.4|13589.4|13594.7|13589.7|13596.5|13592.5|13590.8|13586.9|2014
1637341200000|2021-11-19 17:00:00|13594.6|13589.6|13606.4|13601.4|13613.5|13608.5|13593.3|13589.1|2902
1637344800000|2021-11-19 18:00:00|13606.3|13601.3|13615.1|13610.1|13615.6|13610.9|13605|13600|2525
1637348400000|2021-11-19 19:00:00|13614.9|13609.9|13615.3|13610.3|13617.6|13612.6|13611.3|13606.8|1848
1637352000000|2021-11-19 20:00:00|13615.5|13610.5|13617.8|13612.8|13619.2|13614.8|13615.4|13610.4|1865
1637355600000|2021-11-19 21:00:00|13618.1|13613.1|13620.9|13605.9|13628.2|13620.3|13616.6|13604.1|1749
1637528400000|2021-11-21 21:00:00|13618.9|13600.2|13622.7|13601.7|13623.9|13602.9|13618.9|13599.3|196
1637532000000|2021-11-21 22:00:00|13623|13602|13619.6|13604.6|13626.5|13610.5|13615|13599|2442
1637535600000|2021-11-21 23:00:00|13620.2|13605.2|13625.4|13620.4|13628.2|13622.8|13615.5|13604.1|1969
1637539200000|2021-11-22 00:00:00|13625.3|13620.3|13627.2|13624.2|13631.3|13627.4|13619.1|13615|1692
1637542800000|2021-11-22 01:00:00|13627.1|13624.1|13627.7|13624.7|13630.7|13627|13617.3|13613.6|2728
1637546400000|2021-11-22 02:00:00|13627.6|13624.6|13627.4|13624.4|13630.9|13627.2|13619.5|13615.5|2501
1637550000000|2021-11-22 03:00:00|13627.6|13624.6|13620.1|13617.1|13630.9|13627.1|13619.6|13616.1|1858
1637553600000|2021-11-22 04:00:00|13620.2|13617.2|13611.6|13606.6|13620.2|13617.2|13609.9|13606|1877
1637557200000|2021-11-22 05:00:00|13611.7|13606.7|13611|13608|13616.1|13612.3|13609.3|13605.9|1636
1637560800000|2021-11-22 06:00:00|13611.1|13608.1|13624.3|13619.3|13624.4|13619.4|13609.4|13605.3|1895
1637564400000|2021-11-22 07:00:00|13623.6|13618.6|13626.9|13623.9|13627.9|13623.9|13614.1|13610.5|2480
1637568000000|2021-11-22 08:00:00|13626.8|13623.8|13624.3|13621.3|13628|13624.1|13615.2|13611.2|3887
1637571600000|2021-11-22 09:00:00|13624.5|13621.5|13620|13615|13626|13622.2|13613|13608.1|2923
1637575200000|2021-11-22 10:00:00|13619.8|13614.8|13620.4|13615.4|13626|13621.7|13615.1|13610.9|3033
1637578800000|2021-11-22 11:00:00|13620.3|13615.3|13621.4|13616.4|13625.3|13621|13615.8|13611.9|2768
1637582400000|2021-11-22 12:00:00|13621.6|13616.6|13618.5|13615.5|13623.3|13618.3|13616.1|13612.1|1797
1637586000000|2021-11-22 13:00:00|13618.4|13615.4|13612.8|13607.8|13622.1|13617.8|13609.5|13605|3031
1637589600000|2021-11-22 14:00:00|13612.9|13607.9|13633.9|13628.9|13654.2|13649.2|13612.9|13607.9|5442
1637593200000|2021-11-22 15:00:00|13634|13629|13628.1|13625.1|13646|13641|13626.6|13622.6|4417
1637596800000|2021-11-22 16:00:00|13628.3|13625.3|13634.2|13631.2|13636.9|13633.7|13620.2|13616.2|2470
1637600400000|2021-11-22 17:00:00|13635.2|13630.2|13641.7|13638.7|13643.9|13639.9|13634.5|13630.1|1581
1637604000000|2021-11-22 18:00:00|13641.6|13638.6|13647.8|13644.8|13650|13646.1|13641.3|13637.5|1629
1637607600000|2021-11-22 19:00:00|13647.7|13644.7|13655.1|13650.1|13655.7|13651.4|13647.2|13642.2|1605
1637611200000|2021-11-22 20:00:00|13655.2|13650.2|13654.7|13649.7|13657|13652.5|13650.3|13646|2128
1637614800000|2021-11-22 21:00:00|13654.9|13649.9|13654.5|13639.5|13658|13652.9|13651.5|13636.5|1768
1637618400000|2021-11-22 22:00:00|13652.5|13637.5|13657.3|13643.5|13660.3|13645.7|13650.4|13635.4|2762
1637622000000|2021-11-22 23:00:00|13656.5|13643.6|13650.7|13645.7|13658.9|13649|13646.7|13639.8|1870
1637625600000|2021-11-23 00:00:00|13650.6|13645.6|13649.9|13646.9|13651|13647.5|13644.1|13640.1|1111
1637629200000|2021-11-23 01:00:00|13649.6|13646.6|13658.3|13653.3|13659.9|13655.9|13645.2|13641.8|2241
1637632800000|2021-11-23 02:00:00|13658.2|13653.2|13658.1|13655.1|13669.6|13665.7|13654|13650.8|2596
1637636400000|2021-11-23 03:00:00|13658|13655|13664|13661|13669.3|13665.4|13654.6|13651.1|2085
1637640000000|2021-11-23 04:00:00|13663.9|13660.9|13669.2|13664.2|13670.1|13666.2|13660.3|13656.9|1400
1637643600000|2021-11-23 05:00:00|13669.3|13664.3|13663.2|13658.2|13669.5|13664.5|13655.3|13652.3|1999
1637647200000|2021-11-23 06:00:00|13662.2|13659.2|13662.5|13659.5|13668.4|13665.3|13660.8|13657.4|1906
1637650800000|2021-11-23 07:00:00|13662.6|13659.6|13655.5|13652.5|13671.3|13667.8|13646.6|13642.2|3674
1637654400000|2021-11-23 08:00:00|13656.1|13653.1|13659.5|13656.5|13666.8|13662.6|13650.4|13646.3|4443
1637658000000|2021-11-23 09:00:00|13659.4|13656.4|13660.7|13657.7|13663.6|13659.8|13653.8|13649.3|3181
1637661600000|2021-11-23 10:00:00|13660.8|13657.8|13664|13661|13664.9|13661.1|13653|13649.5|2311
1637665200000|2021-11-23 11:00:00|13663.9|13660.9|13672.5|13667.5|13674.4|13671.1|13658.9|13654.8|2717
1637668800000|2021-11-23 12:00:00|13671.5|13668.5|13675.7|13672.7|13679.3|13675.2|13670.1|13666|2071
1637672400000|2021-11-23 13:00:00|13676|13673|13674.6|13669.6|13676.6|13673|13662.8|13658.1|3887
1637676000000|2021-11-23 14:00:00|13674.7|13669.7|13664.8|13661.8|13675.2|13671.2|13663|13658.3|3306
1637679600000|2021-11-23 15:00:00|13665.1|13662.1|13659.3|13654.3|13673.2|13669.2|13658.9|13654|3595
1637683200000|2021-11-23 16:00:00|13659.4|13654.4|13659.9|13654.9|13662.8|13658.7|13655.9|13652|2384
1637686800000|2021-11-23 17:00:00|13659.8|13654.8|13659.7|13654.7|13661.6|13657.2|13652.1|13648|2669
1637690400000|2021-11-23 18:00:00|13659.9|13654.9|13661.9|13658.9|13665.6|13661.7|13658.4|13654.1|2282
1637694000000|2021-11-23 19:00:00|13661.7|13658.7|13664.4|13659.4|13664.6|13660.4|13661.1|13657|1647
1637697600000|2021-11-23 20:00:00|13664.2|13659.2|13658.9|13653.9|13664.2|13659.8|13658.6|13653.9|2366
1637701200000|2021-11-23 21:00:00|13659.1|13654.1|13658.8|13647.1|13662.3|13657.3|13658.3|13646.1|1151
1637704800000|2021-11-23 22:00:00|13658.9|13647.2|13660.9|13647.6|13664|13654.2|13658.9|13645.2|3007
1637708400000|2021-11-23 23:00:00|13661|13648.3|13661.2|13656.2|13665.6|13661.4|13657.6|13647.8|1799
1637712000000|2021-11-24 00:00:00|13661.5|13656.5|13662.2|13657.2|13664.3|13661.1|13646.4|13641.4|2423
1637715600000|2021-11-24 01:00:00|13662|13657|13667.1|13664.1|13671|13668|13656.9|13653|3005
1637719200000|2021-11-24 02:00:00|13667|13664|13662.8|13659.8|13672.8|13669.2|13660.7|13657.5|2160
1637722800000|2021-11-24 03:00:00|13663.4|13658.4|13667.3|13664.3|13669.1|13666.1|13660.1|13656.7|1858
1637726400000|2021-11-24 04:00:00|13667.4|13664.4|13665.2|13662.2|13670.8|13667.3|13663|13659|1625
1637730000000|2021-11-24 05:00:00|13665.3|13662.3|13660.3|13657.3|13666.5|13662.7|13656.4|13653.1|1621
1637733600000|2021-11-24 06:00:00|13660.2|13657.2|13647.8|13644.8|13660.7|13657.3|13647.7|13644.7|2119
1637737200000|2021-11-24 07:00:00|13647.7|13644.7|13656.4|13653.4|13659.8|13656|13646.8|13643|2698
1637740800000|2021-11-24 08:00:00|13656.3|13653.3|13668.9|13663.9|13669.2|13665.3|13654.6|13650.3|3608
1637744400000|2021-11-24 09:00:00|13669|13664|13673.4|13670.4|13675.1|13671.1|13658.4|13654.8|3459
1637748000000|2021-11-24 10:00:00|13673.3|13670.3|13677.7|13672.7|13677.9|13673.6|13667.3|13663.2|2982
1637751600000|2021-11-24 11:00:00|13677.8|13672.8|13671.9|13666.9|13677.8|13673.4|13669.7|13665.9|1829
1637755200000|2021-11-24 12:00:00|13672|13667|13679.2|13674.2|13680.8|13676.8|13668.6|13664.7|2132
1637758800000|2021-11-24 13:00:00|13679.1|13674.1|13685|13680|13692.7|13688.5|13678|13673|4138
1637762400000|2021-11-24 14:00:00|13685.2|13680.2|13686.8|13680.8|13698.5|13693.5|13679.8|13674.8|5376
1637766000000|2021-11-24 15:00:00|13686.4|13680.1|13687.1|13684.1|13692.9|13688.6|13681.9|13676.9|5202
1637769600000|2021-11-24 16:00:00|13687.2|13684.2|13680.8|13677.8|13691.3|13687|13677.5|13673.7|2799
1637773200000|2021-11-24 17:00:00|13680.7|13677.7|13687.6|13684.6|13690.5|13686.5|13680.5|13676.3|1820
1637776800000|2021-11-24 18:00:00|13687.7|13684.7|13693.9|13688.9|13693.9|13688.9|13686.3|13682.4|1630
1637780400000|2021-11-24 19:00:00|13694|13689|13691.2|13686.2|13697.1|13692.1|13683.9|13680|2452
1637784000000|2021-11-24 20:00:00|13691.3|13686.3|13684.2|13679.2|13692.2|13687.4|13683.7|13679.1|2429
1637787600000|2021-11-24 21:00:00|13684.3|13679.3|13691.9|13676.9|13694.8|13684.7|13683.7|13675.3|1854
1637791200000|2021-11-24 22:00:00|13691.7|13676.7|13689.7|13674.7|13695.7|13680.7|13686.7|13671.7|2480
1637794800000|2021-11-24 23:00:00|13690|13675|13685.9|13680.9|13690|13682.6|13682.1|13673.4|1509
1637798400000|2021-11-25 00:00:00|13685.8|13680.8|13681.3|13678.3|13686.2|13681.6|13677.8|13674|1581
1637802000000|2021-11-25 01:00:00|13681.1|13678.1|13686.1|13683.1|13690.1|13687.1|13681.1|13677.1|1959
1637805600000|2021-11-25 02:00:00|13686.2|13683.2|13687.5|13684.5|13689.9|13686.8|13682.9|13679.9|1544
1637809200000|2021-11-25 03:00:00|13687.6|13684.6|13686.9|13683.9|13689.5|13685.8|13685.6|13681.8|1149
1637812800000|2021-11-25 04:00:00|13687|13684|13690.4|13687.4|13693.2|13689.5|13686.1|13682.5|1315
1637816400000|2021-11-25 05:00:00|13690.5|13687.5|13690.1|13687.1|13697.1|13692.8|13689.1|13685.8|1324
1637820000000|2021-11-25 06:00:00|13690|13687|13689.6|13684.6|13691.3|13687.3|13684.9|13681.1|1460
1637823600000|2021-11-25 07:00:00|13689.7|13684.7|13676.4|13673.4|13689.7|13685.8|13673.7|13669.8|1989
1637827200000|2021-11-25 08:00:00|13676.5|13673.5|13668|13665|13677.9|13673.9|13664.7|13660.2|2532
1637830800000|2021-11-25 09:00:00|13668.1|13665.1|13673.7|13670.7|13677.2|13673.4|13667.3|13664|2515
1637834400000|2021-11-25 10:00:00|13673.6|13670.6|13680.6|13675.6|13681.6|13678.2|13672.7|13669.1|2285
1637838000000|2021-11-25 11:00:00|13679.6|13676.6|13682.1|13677.1|13685.4|13681.4|13677.4|13673.2|1788
1637841600000|2021-11-25 12:00:00|13682.2|13677.2|13680.5|13677.5|13682.7|13678.9|13675.8|13671.7|2132
1637845200000|2021-11-25 13:00:00|13680.6|13677.6|13680.3|13677.3|13683.9|13680|13677.3|13672.7|2982
1637848800000|2021-11-25 14:00:00|13680.2|13677.2|13678.4|13673.4|13684.2|13680.2|13677.2|13673|2495
1637852400000|2021-11-25 15:00:00|13678.5|13673.5|13684.4|13679.4|13684.4|13679.4|13677.9|13673.5|2236
1637856000000|2021-11-25 16:00:00|13684.5|13679.5|13684.2|13679.2|13685|13680|13681.8|13676.9|1133
1637859600000|2021-11-25 17:00:00|13684.4|13679.4|13684.9|13679.9|13688|13683|13682.5|13678.3|909
1637863200000|2021-11-25 18:00:00|13685|13680|13684.6|13679.6|13685.7|13680.7|13684.2|13679.2|1290
1637866800000|2021-11-25 19:00:00|13684.8|13679.8|13680.4|13669.1|13685.7|13680.7|13679|13667.1|1082
1637870400000|2021-11-25 20:00:00|13680.3|13669|13683.4|13678.4|13685.6|13680|13679.6|13668.7|1625
1637874000000|2021-11-25 21:00:00|13683.1|13678.1|13684.8|13669.8|13691.8|13679.8|13682.2|13667.7|2621
1637877600000|2021-11-25 22:00:00|13684.3|13669.3|13688.1|13673.1|13693.9|13678.9|13673.4|13658.4|2049
1637881200000|2021-11-25 23:00:00|13688.4|13673.4|13688.4|13683.4|13689.8|13685.7|13680.9|13667.5|1816
1637884800000|2021-11-26 00:00:00|13688.6|13683.6|13688.6|13685.6|13696.3|13691.3|13683|13678.8|2440
1637888400000|2021-11-26 01:00:00|13688.3|13685.3|13699.2|13696.2|13701.2|13697.3|13683.6|13679.4|3130
1637892000000|2021-11-26 02:00:00|13699.3|13696.3|13714.4|13711.4|13721.3|13717.1|13699.3|13694.8|2735
1637895600000|2021-11-26 03:00:00|13714.3|13711.3|13711.5|13706.5|13726.5|13722.6|13706.4|13702.3|2397
1637899200000|2021-11-26 04:00:00|13711.4|13706.4|13723.8|13718.8|13724.1|13720|13709.6|13706.1|1726
1637902800000|2021-11-26 05:00:00|13723.9|13718.9|13708.6|13705.6|13725|13721.4|13704.5|13700.2|1936
1637906400000|2021-11-26 06:00:00|13708.7|13705.7|13709.6|13704.6|13718.9|13714.8|13704.2|13699.9|2695
1637910000000|2021-11-26 07:00:00|13709.8|13704.8|13711|13706|13713|13709|13702.3|13698.1|3536
1637913600000|2021-11-26 08:00:00|13710.9|13705.9|13722.2|13717.2|13746.8|13741.8|13708.9|13704.8|5506
1637917200000|2021-11-26 09:00:00|13722|13717|13715.4|13710.4|13733.3|13728.3|13711.5|13706.5|4886
1637920800000|2021-11-26 10:00:00|13715.5|13710.5|13706.4|13701.4|13717.2|13713.2|13705.3|13700.3|4038
1637924400000|2021-11-26 11:00:00|13706.7|13701.7|13704.2|13699.2|13706.8|13701.8|13693.8|13688.8|3084
1637928000000|2021-11-26 12:00:00|13704|13699|13702.2|13697.2|13710.1|13705.1|13698.1|13693.1|3033
1637931600000|2021-11-26 13:00:00|13702.3|13697.3|13708|13703|13711.2|13706.2|13699.2|13694.2|3639
1637935200000|2021-11-26 14:00:00|13707.9|13702.9|13713.4|13708.4|13719.4|13715.3|13704.9|13699.9|3861
1637938800000|2021-11-26 15:00:00|13713.2|13708.2|13718.3|13713.3|13730.7|13725.7|13713|13708|3654
1637942400000|2021-11-26 16:00:00|13718.1|13713.1|13712.1|13707.1|13725.5|13720.5|13710.5|13706.3|3105
1637946000000|2021-11-26 17:00:00|13712|13707|13708.6|13703.6|13715.8|13710.8|13704.4|13700.4|2562
1637949600000|2021-11-26 18:00:00|13708.7|13703.7|13708.5|13703.5|13713.2|13708.9|13702.3|13697.3|2237
1637953200000|2021-11-26 19:00:00|13708.6|13703.6|13718.9|13703.9|13726.5|13718.6|13695.9|13682.6|2392
1637956800000|2021-11-26 20:00:00|13719|13704|13706.3|13691.3|13743.7|13728.7|13705.7|13690.7|4242
1637960400000|2021-11-26 21:00:00|13706.5|13691.5|13730.4|13715.4|13740.9|13725.9|13705.5|13690.5|1426
1638133200000|2021-11-28 21:00:00|13735.3|13714.3|13722.6|13708.7|13760|13739|13718.4|13698.8|449
1638136800000|2021-11-28 22:00:00|13721.2|13708.3|13735|13720|13757.9|13742.9|13717.7|13702.7|2159
1638140400000|2021-11-28 23:00:00|13736.2|13721.2|13703.2|13698.2|13737.8|13722.8|13701.1|13686.7|2623
1638144000000|2021-11-29 00:00:00|13703.3|13698.3|13700.2|13695.2|13711.1|13706.1|13698.8|13693.8|2833
1638147600000|2021-11-29 01:00:00|13700.4|13695.4|13700.4|13695.4|13708.8|13704.7|13698.7|13693.9|2872
1638151200000|2021-11-29 02:00:00|13700.5|13695.5|13697.9|13692.9|13704.9|13699.9|13693.4|13689.2|2543
1638154800000|2021-11-29 03:00:00|13698|13693|13704|13699|13704.7|13700.9|13695.4|13690.4|2300
1638158400000|2021-11-29 04:00:00|13704.1|13699.1|13708.4|13705.4|13709.3|13705.5|13695.8|13691.8|1844
1638162000000|2021-11-29 05:00:00|13708.3|13705.3|13698.9|13693.9|13711.9|13707.7|13694.8|13690.8|2369
1638165600000|2021-11-29 06:00:00|13698.8|13693.8|13704.3|13699.3|13706.7|13702.4|13697.9|13693.5|3413
1638169200000|2021-11-29 07:00:00|13704.2|13699.2|13696.7|13693.7|13707.4|13703.2|13692.2|13688.2|2740
1638172800000|2021-11-29 08:00:00|13697.6|13692.6|13691.2|13686.2|13700.9|13696.9|13686.6|13682.6|3551
1638176400000|2021-11-29 09:00:00|13691.3|13686.3|13682.5|13679.5|13691.7|13687.2|13678.6|13674.9|3540
1638180000000|2021-11-29 10:00:00|13682.6|13679.6|13687.4|13684.4|13687.9|13684.9|13678.2|13675.2|2405
1638183600000|2021-11-29 11:00:00|13687.3|13684.3|13686.3|13681.3|13687.5|13684.5|13678.3|13675.3|2379
1638187200000|2021-11-29 12:00:00|13686.2|13681.2|13690|13687|13693.9|13690.9|13683.1|13680.1|2487
1638190800000|2021-11-29 13:00:00|13690.1|13687.1|13697.3|13694.3|13698.6|13695.6|13686.8|13683.8|3909
1638194400000|2021-11-29 14:00:00|13697.2|13694.2|13700.8|13697.8|13702.8|13698.7|13691.7|13688.7|3478
1638198000000|2021-11-29 15:00:00|13700.7|13697.7|13707.8|13704.8|13709.9|13705.7|13697.7|13693.8|3411
1638201600000|2021-11-29 16:00:00|13707.4|13704.4|13714.6|13711.6|13716.3|13713.3|13704.2|13700.5|2494
1638205200000|2021-11-29 17:00:00|13714.5|13711.5|13707.5|13704.5|13716.2|13712.9|13707.1|13704.1|1909
1638208800000|2021-11-29 18:00:00|13707.4|13704.4|13707.5|13704.5|13707.7|13704.7|13702.2|13699.2|1609
1638212400000|2021-11-29 19:00:00|13707.6|13704.6|13706.6|13703.6|13708.9|13705.6|13706|13702.4|1521
1638216000000|2021-11-29 20:00:00|13706.8|13703.8|13698.6|13695.6|13707.7|13703.8|13698.2|13694.1|2669
1638219600000|2021-11-29 21:00:00|13699.8|13694.8|13692.7|13677.7|13706.1|13701.1|13682.7|13671.5|2452
1638223200000|2021-11-29 22:00:00|13693|13678|13696.9|13684.6|13706.2|13691.2|13691.5|13676.5|1763
1638226800000|2021-11-29 23:00:00|13697.4|13684.1|13686.8|13681.8|13697.9|13687|13682.1|13677.1|2155
1638230400000|2021-11-30 00:00:00|13687.3|13682.3|13686.9|13681.9|13691.3|13686.8|13677.3|13671.7|1670
1638234000000|2021-11-30 01:00:00|13686.6|13681.6|13678.3|13675.3|13687.2|13684.2|13676|13672.1|2489
1638237600000|2021-11-30 02:00:00|13678.2|13675.2|13678.2|13675.2|13684.5|13681.1|13676.4|13673.3|1918
1638241200000|2021-11-30 03:00:00|13678.1|13675.1|13687.5|13684.5|13687.6|13684.6|13676.3|13673.3|1538
1638244800000|2021-11-30 04:00:00|13687.4|13684.4|13690.3|13687.3|13692.1|13688.5|13683|13680|1741
1638248400000|2021-11-30 05:00:00|13691.8|13686.8|13713.9|13710.9|13714.3|13710.9|13689.9|13686.8|3022
1638252000000|2021-11-30 06:00:00|13714|13711|13702.2|13699.2|13720.3|13717.3|13695.1|13691.9|3468
1638255600000|2021-11-30 07:00:00|13702.3|13699.3|13690|13687|13703.7|13700.1|13688.1|13685.1|3643
1638259200000|2021-11-30 08:00:00|13689.9|13686.9|13680.1|13677.1|13690|13687|13673|13668.9|3655
1638262800000|2021-11-30 09:00:00|13680.2|13677.2|13670.5|13667.5|13682.7|13679.7|13669.8|13666.8|3497
1638266400000|2021-11-30 10:00:00|13670.4|13667.4|13666.4|13663.4|13670.7|13667.7|13659.8|13656.4|3527
1638270000000|2021-11-30 11:00:00|13666.5|13663.5|13675.3|13672.3|13676.8|13673.8|13663|13660|2811
1638273600000|2021-11-30 12:00:00|13675.2|13672.2|13667.3|13664.3|13675.5|13672.5|13664.4|13660.5|3349
1638277200000|2021-11-30 13:00:00|13667|13664|13660.6|13657.6|13667.4|13664.4|13657.1|13654.1|3892
1638280800000|2021-11-30 14:00:00|13660.7|13657.7|13639.9|13634.9|13661.7|13657.7|13636.9|13631.9|3866
1638284400000|2021-11-30 15:00:00|13639.8|13634.8|13713.6|13708.6|13716.4|13711.4|13633.1|13630.1|6497
1638288000000|2021-11-30 16:00:00|13713.3|13708.3|13691.5|13686.5|13732.2|13727.2|13687.6|13683.6|5680
1638291600000|2021-11-30 17:00:00|13691.4|13686.4|13674.1|13671.1|13697.6|13693.3|13669.3|13664.3|4185
1638295200000|2021-11-30 18:00:00|13673.5|13670.5|13666.3|13663.3|13677|13672.9|13661.9|13658|3708
1638298800000|2021-11-30 19:00:00|13667.2|13662.2|13657.9|13654.9|13670|13666.2|13656.2|13653.2|3028
1638302400000|2021-11-30 20:00:00|13658|13655|13650|13645|13660.9|13655.9|13649.9|13644.9|2988
1638306000000|2021-11-30 21:00:00|13650.3|13645.3|13653.5|13640.9|13658.7|13648.1|13640.9|13635.9|1862
1638309600000|2021-11-30 22:00:00|13653.1|13641.6|13654.1|13640.1|13660.8|13650.2|13651|13636|2131
1638313200000|2021-11-30 23:00:00|13653.8|13640.6|13657.2|13652.2|13658.7|13653.7|13644.2|13639|2249
1638316800000|2021-12-01 00:00:00|13657.3|13652.3|13650|13647|13658|13653.7|13643.2|13639.3|2777
1638320400000|2021-12-01 01:00:00|13650.1|13647.1|13652.3|13649.3|13660.2|13657.2|13644.8|13641.4|3486
1638324000000|2021-12-01 02:00:00|13652.4|13649.4|13650.9|13647.9|13654.6|13651.6|13646.4|13643.4|2388
1638327600000|2021-12-01 03:00:00|13651|13648|13642.6|13639.6|13651.2|13648.2|13637.4|13634.4|2500
1638331200000|2021-12-01 04:00:00|13642.5|13639.5|13641.9|13638.9|13648.9|13645.9|13639.3|13636.3|1770
1638334800000|2021-12-01 05:00:00|13642.1|13639.1|13632.2|13629.2|13643.8|13640.8|13631.1|13627.9|1872
1638338400000|2021-12-01 06:00:00|13632.1|13629.1|13633.6|13630.6|13638.5|13635.5|13628.6|13625.6|2426
1638342000000|2021-12-01 07:00:00|13633.5|13630.5|13631|13628|13641.1|13638.1|13629|13625.2|3195
1638345600000|2021-12-01 08:00:00|13632.5|13627.5|13647.6|13644.6|13650.5|13647.5|13623.2|13620.1|4718
1638349200000|2021-12-01 09:00:00|13647.8|13644.8|13637.2|13634.2|13648.6|13645.6|13630.8|13627.8|3475
1638352800000|2021-12-01 10:00:00|13637.1|13634.1|13634.5|13631.5|13640.3|13637.3|13632.1|13628.2|3342
1638356400000|2021-12-01 11:00:00|13634.6|13631.6|13632.6|13629.6|13635.3|13632.3|13626.3|13622.5|2849
1638360000000|2021-12-01 12:00:00|13632.7|13629.7|13636.9|13631.9|13636.9|13632.2|13627.5|13624.1|2613
1638363600000|2021-12-01 13:00:00|13636.8|13631.8|13625.3|13620.3|13642.2|13637.5|13623.5|13618.5|3873
1638367200000|2021-12-01 14:00:00|13625.1|13620.1|13627.2|13622.2|13627.7|13623.4|13618.3|13614.1|3780
1638370800000|2021-12-01 15:00:00|13626.9|13621.9|13630.3|13627.3|13632.8|13629|13613.1|13609.3|4395
1638374400000|2021-12-01 16:00:00|13630.4|13627.4|13635.6|13632.6|13638.3|13635.3|13628.1|13624.2|3348
1638378000000|2021-12-01 17:00:00|13635.7|13632.7|13643.6|13640.6|13643.6|13640.6|13633.8|13630.8|3013
1638381600000|2021-12-01 18:00:00|13643.5|13640.5|13644.7|13641.7|13652.8|13648.8|13641.3|13637.2|2885
1638385200000|2021-12-01 19:00:00|13644.5|13641.5|13655.5|13652.5|13656.3|13652.6|13644.4|13640.7|2931
1638388800000|2021-12-01 20:00:00|13655.6|13652.6|13663.4|13658.4|13666.9|13662.6|13655.1|13651.3|3314
1638392400000|2021-12-01 21:00:00|13663.5|13658.5|13663.5|13658.5|13663.8|13658.8|13661.4|13657.1|319
1638396000000|2021-12-01 22:00:00|13659|13644|13657.6|13650.8|13667|13653.3|13656.6|13643.9|2102
1638399600000|2021-12-01 23:00:00|13658.2|13650.2|13654.4|13649.4|13658.2|13651.6|13651.2|13641|2498
1638403200000|2021-12-02 00:00:00|13654.5|13649.5|13658.4|13655.4|13661.1|13657.5|13651.1|13647.2|2185
1638406800000|2021-12-02 01:00:00|13658.3|13655.3|13641|13638|13658.7|13655.3|13639.5|13635.4|3367
1638410400000|2021-12-02 02:00:00|13640.9|13637.9|13645.4|13642.4|13648.9|13645.5|13639.3|13636.3|2570
1638414000000|2021-12-02 03:00:00|13645.3|13642.3|13654.6|13651.6|13654.9|13651.9|13645.3|13642.1|1718
1638417600000|2021-12-02 04:00:00|13654.5|13651.5|13662.8|13659.8|13663.8|13660.5|13650.1|13646.9|1900
1638421200000|2021-12-02 05:00:00|13662.7|13659.7|13660.9|13657.9|13664.4|13661.4|13659.5|13656.5|1991
1638424800000|2021-12-02 06:00:00|13660.8|13657.8|13659.5|13654.5|13661.3|13658.3|13655.8|13652.8|2149
1638428400000|2021-12-02 07:00:00|13659.4|13654.4|13671.4|13668.4|13673.4|13669.4|13657.4|13653.9|2752
1638432000000|2021-12-02 08:00:00|13671.3|13668.3|13665.6|13662.6|13672.6|13669.6|13661.4|13657.4|3193
1638435600000|2021-12-02 09:00:00|13665.5|13662.5|13668|13665|13677.1|13674.1|13665.5|13662.5|3364
1638439200000|2021-12-02 10:00:00|13668.1|13665.1|13671.7|13668.7|13673.4|13669.1|13663.8|13659.9|3483
1638442800000|2021-12-02 11:00:00|13671.6|13668.6|13671.9|13668.9|13676.9|13672.9|13668.2|13664|2337
1638446400000|2021-12-02 12:00:00|13671.8|13668.8|13673.5|13670.5|13679.4|13675.6|13671.3|13668.3|2816
1638450000000|2021-12-02 13:00:00|13673.4|13670.4|13679.6|13676.6|13681.9|13677.7|13669.2|13665.2|3392
1638453600000|2021-12-02 14:00:00|13679.7|13676.7|13673.6|13670.6|13681.8|13678.6|13671.8|13668.5|3493
1638457200000|2021-12-02 15:00:00|13673.5|13670.5|13676.7|13673.7|13680.7|13677.7|13670.2|13667.2|3460
1638460800000|2021-12-02 16:00:00|13676.6|13673.6|13685.5|13682.5|13687.1|13683.6|13673.6|13669.7|3245
1638464400000|2021-12-02 17:00:00|13685.4|13682.4|13691.7|13688.7|13692.1|13689|13682.5|13679.5|3096
1638468000000|2021-12-02 18:00:00|13691.8|13688.8|13695.9|13692.9|13698.5|13695.5|13691.8|13688.8|2566
1638471600000|2021-12-02 19:00:00|13695.8|13692.8|13697.6|13692.6|13698.9|13695.2|13690.5|13687.5|2099
1638475200000|2021-12-02 20:00:00|13697.7|13692.7|13699.6|13694.6|13700.9|13696.1|13693.3|13689.1|2950
1638478800000|2021-12-02 21:00:00|13699.4|13694.4|13697.4|13688.7|13699.7|13695.5|13692.6|13688.2|1744
1638482400000|2021-12-02 22:00:00|13699.3|13688.1|13699.5|13684.5|13700.7|13689.8|13691|13676|2026
1638486000000|2021-12-02 23:00:00|13699.4|13684.4|13696.1|13691.1|13700.9|13692.8|13688.6|13683.6|2280
1638489600000|2021-12-03 00:00:00|13696.2|13691.2|13699.6|13696.6|13700.8|13696.9|13691.4|13687.7|1613
1638493200000|2021-12-03 01:00:00|13699.5|13696.5|13701.9|13698.9|13707.1|13703.6|13698.8|13694.6|3037
1638496800000|2021-12-03 02:00:00|13701.8|13698.8|13702|13699|13707.3|13703.2|13694.4|13691.4|2315
1638500400000|2021-12-03 03:00:00|13702.1|13699.1|13698.3|13695.3|13704.5|13701.3|13696.9|13693.9|1998
1638504000000|2021-12-03 04:00:00|13698.2|13695.2|13696|13691|13699.2|13696.2|13692.3|13689.3|1650
1638507600000|2021-12-03 05:00:00|13696.5|13691.5|13685.9|13682.9|13696.6|13692.6|13685.1|13682.1|2121
1638511200000|2021-12-03 06:00:00|13686|13683|13698.9|13695.9|13699|13696|13680.2|13676.9|1911
1638514800000|2021-12-03 07:00:00|13698.8|13695.8|13706.6|13703.6|13708.1|13705.1|13698.5|13695.5|2250
1638518400000|2021-12-03 08:00:00|13706.4|13703.4|13710.5|13707.5|13716.5|13712.3|13702.8|13699.6|3017
1638522000000|2021-12-03 09:00:00|13710.6|13707.6|13711.2|13708.2|13718.6|13715.1|13709.8|13705.9|2353
1638525600000|2021-12-03 10:00:00|13711.3|13708.3|13711.5|13706.5|13714.9|13711.9|13705.4|13701.3|2589
1638529200000|2021-12-03 11:00:00|13711.6|13706.6|13698.1|13695.1|13711.7|13707.3|13697.8|13693.8|2528
1638532800000|2021-12-03 12:00:00|13698|13695|13698.6|13695.6|13702.2|13698.7|13694|13690.5|2199
1638536400000|2021-12-03 13:00:00|13698.5|13695.5|13694.5|13689.5|13706.4|13701.4|13679.3|13673.7|4512
1638540000000|2021-12-03 14:00:00|13694.2|13689.2|13716.6|13711.6|13720.4|13716.4|13694.2|13689.2|4582
1638543600000|2021-12-03 15:00:00|13716.7|13711.7|13723.8|13720.8|13733.5|13729.2|13716.7|13711.7|4488
1638547200000|2021-12-03 16:00:00|13723.7|13720.7|13715.6|13712.6|13727|13723.2|13712.6|13709.6|4267
1638550800000|2021-12-03 17:00:00|13715.5|13712.5|13710.7|13707.7|13721|13716.9|13707.6|13704.3|3491
1638554400000|2021-12-03 18:00:00|13710.6|13707.6|13706.5|13703.5|13715.2|13711.3|13703.4|13699.5|3136
1638558000000|2021-12-03 19:00:00|13706.6|13703.6|13712.2|13707.2|13712.2|13707.2|13700.8|13697.2|3042
1638561600000|2021-12-03 20:00:00|13712.1|13707.1|13710.4|13705.4|13715.7|13710.8|13709|13705|2303
1638565200000|2021-12-03 21:00:00|13710.3|13705.3|13726.6|13711.6|13736|13721|13706|13701.9|1982
1638738000000|2021-12-05 21:00:00|13721|13700|13725|13704|13725.7|13704.7|13720.1|13699.1|251
1638741600000|2021-12-05 22:00:00|13724.6|13703.6|13718.4|13703.4|13726.5|13711.5|13713.3|13698.3|1373
1638745200000|2021-12-05 23:00:00|13719.1|13704.1|13712.6|13707.6|13725.6|13713.3|13710.2|13698.1|1770
1638748800000|2021-12-06 00:00:00|13712.5|13707.5|13712.6|13709.6|13715.9|13712.9|13709.7|13704.7|1831
1638752400000|2021-12-06 01:00:00|13712.7|13709.7|13701.3|13698.3|13717.4|13713.9|13697|13693.5|2338
1638756000000|2021-12-06 02:00:00|13701.4|13698.4|13694.6|13691.6|13705.2|13702.1|13692.8|13689.3|1930
1638759600000|2021-12-06 03:00:00|13694.5|13691.5|13692.1|13689.1|13698|13694.5|13688.2|13684.2|1889
1638763200000|2021-12-06 04:00:00|13692|13689|13692.6|13689.6|13694.8|13690.8|13687.8|13684.8|1264
1638766800000|2021-12-06 05:00:00|13692.5|13689.5|13702.2|13699.2|13702.2|13699.2|13691.3|13688.1|1405
1638770400000|2021-12-06 06:00:00|13702.3|13699.3|13706.4|13701.4|13707.7|13704.7|13700.3|13697.3|1865
1638774000000|2021-12-06 07:00:00|13706.5|13701.5|13705.2|13702.2|13709.5|13705.8|13700.2|13696.3|2421
1638777600000|2021-12-06 08:00:00|13705.1|13702.1|13695.9|13692.9|13706.1|13702.2|13693.2|13689.2|3400
1638781200000|2021-12-06 09:00:00|13695.8|13692.8|13695.7|13692.7|13701.1|13697|13689.7|13686.7|3608
1638784800000|2021-12-06 10:00:00|13695.8|13692.8|13697.1|13694.1|13699.6|13695.4|13692.9|13688.9|2607
1638788400000|2021-12-06 11:00:00|13697.2|13694.2|13692|13689|13698.8|13694.8|13685.9|13682|2445
1638792000000|2021-12-06 12:00:00|13691.9|13688.9|13696.3|13693.3|13698|13693.9|13689.7|13686|2731
1638795600000|2021-12-06 13:00:00|13696.4|13693.4|13690.9|13685.9|13697.8|13694.1|13686.5|13683.1|3268
1638799200000|2021-12-06 14:00:00|13691.2|13686.2|13688.9|13685.9|13697|13692.9|13683.4|13679.4|4246
1638802800000|2021-12-06 15:00:00|13688.8|13685.8|13698.6|13695.6|13703.1|13699.6|13687.7|13683.7|3334
1638806400000|2021-12-06 16:00:00|13698.5|13695.5|13693.9|13690.9|13701.3|13697.5|13690.3|13686.5|2672
1638810000000|2021-12-06 17:00:00|13694|13691|13697.2|13694.2|13698.2|13694.3|13693.3|13689.7|1420
1638813600000|2021-12-06 18:00:00|13697.3|13694.3|13696.5|13691.5|13706.7|13702.8|13695.3|13691.3|1788
1638817200000|2021-12-06 19:00:00|13695.5|13692.5|13701.9|13698.9|13702.8|13699|13694.2|13690.2|1268
1638820800000|2021-12-06 20:00:00|13702|13699|13694.3|13689.3|13703|13699|13693.7|13689.3|1631
1638824400000|2021-12-06 21:00:00|13694.2|13689.2|13694.3|13679.3|13697.5|13692.5|13690.8|13677|1417
1638828000000|2021-12-06 22:00:00|13695|13680|13700.5|13685.5|13702.1|13687.1|13694.8|13679.8|1439
1638831600000|2021-12-06 23:00:00|13701.4|13686.4|13692.8|13687.8|13703.1|13689|13687.8|13680.9|2110
1638835200000|2021-12-07 00:00:00|13692.9|13687.9|13697.2|13692.2|13698|13694.1|13692.4|13687.8|1794
1638838800000|2021-12-07 01:00:00|13697.1|13692.1|13695.6|13692.6|13703.3|13699.8|13692.1|13687.9|2743
1638842400000|2021-12-07 02:00:00|13695.7|13692.7|13682.2|13677.2|13699|13695.4|13682.1|13677.1|2375
1638846000000|2021-12-07 03:00:00|13682.3|13677.3|13678.9|13673.9|13686.7|13682.3|13676.2|13672.8|2359
1638849600000|2021-12-07 04:00:00|13678.7|13673.7|13675.6|13672.6|13679|13675.2|13669.5|13664.5|1525
1638853200000|2021-12-07 05:00:00|13675.7|13672.7|13669.9|13666.9|13677.3|13673.4|13665.5|13661.7|2148
1638856800000|2021-12-07 06:00:00|13670|13667|13663.7|13658.7|13672|13668.2|13661|13657|1980
1638860400000|2021-12-07 07:00:00|13663.6|13658.6|13665.5|13662.5|13669.1|13666.1|13659.5|13655.7|2709
1638864000000|2021-12-07 08:00:00|13665.6|13662.6|13666.6|13663.6|13668.6|13665.3|13658.2|13655.1|3005
1638867600000|2021-12-07 09:00:00|13666.7|13663.7|13664.2|13661.2|13680.4|13676.5|13660.6|13656.5|3081
1638871200000|2021-12-07 10:00:00|13664.3|13661.3|13667.9|13664.9|13670.6|13666.7|13660.5|13655.5|2773
1638874800000|2021-12-07 11:00:00|13668|13665|13665.8|13660.8|13669.7|13665.8|13663.3|13659.6|1236
1638738000000|2021-12-05 21:00:00|13721|13700|13725|13704|13725.7|13704.7|13720.1|13699.1|251
1638741600000|2021-12-05 22:00:00|13724.6|13703.6|13718.4|13703.4|13726.5|13711.5|13713.3|13698.3|1373
1638745200000|2021-12-05 23:00:00|13719.1|13704.1|13712.6|13707.6|13725.6|13713.3|13710.2|13698.1|1770
1638748800000|2021-12-06 00:00:00|13712.5|13707.5|13712.6|13709.6|13715.9|13712.9|13709.7|13704.7|1831
1638752400000|2021-12-06 01:00:00|13712.7|13709.7|13701.3|13698.3|13717.4|13713.9|13697|13693.5|2338
1638756000000|2021-12-06 02:00:00|13701.4|13698.4|13694.6|13691.6|13705.2|13702.1|13692.8|13689.3|1930
1638759600000|2021-12-06 03:00:00|13694.5|13691.5|13692.1|13689.1|13698|13694.5|13688.2|13684.2|1889
1638763200000|2021-12-06 04:00:00|13692|13689|13692.6|13689.6|13694.8|13690.8|13687.8|13684.8|1264
1638766800000|2021-12-06 05:00:00|13692.5|13689.5|13702.2|13699.2|13702.2|13699.2|13691.3|13688.1|1405
1638770400000|2021-12-06 06:00:00|13702.3|13699.3|13706.4|13701.4|13707.7|13704.7|13700.3|13697.3|1865
1638774000000|2021-12-06 07:00:00|13706.5|13701.5|13705.2|13702.2|13709.5|13705.8|13700.2|13696.3|2421
1638777600000|2021-12-06 08:00:00|13705.1|13702.1|13695.9|13692.9|13706.1|13702.2|13693.2|13689.2|3400
1638781200000|2021-12-06 09:00:00|13695.8|13692.8|13695.7|13692.7|13701.1|13697|13689.7|13686.7|3608
1638784800000|2021-12-06 10:00:00|13695.8|13692.8|13697.1|13694.1|13699.6|13695.4|13692.9|13688.9|2607
1638788400000|2021-12-06 11:00:00|13697.2|13694.2|13692|13689|13698.8|13694.8|13685.9|13682|2445
1638792000000|2021-12-06 12:00:00|13691.9|13688.9|13696.3|13693.3|13698|13693.9|13689.7|13686|2731
1638795600000|2021-12-06 13:00:00|13696.4|13693.4|13690.9|13685.9|13697.8|13694.1|13686.5|13683.1|3268
1638799200000|2021-12-06 14:00:00|13691.2|13686.2|13688.9|13685.9|13697|13692.9|13683.4|13679.4|4246
1638802800000|2021-12-06 15:00:00|13688.8|13685.8|13698.6|13695.6|13703.1|13699.6|13687.7|13683.7|3334
1638806400000|2021-12-06 16:00:00|13698.5|13695.5|13693.9|13690.9|13701.3|13697.5|13690.3|13686.5|2672
1638810000000|2021-12-06 17:00:00|13694|13691|13697.2|13694.2|13698.2|13694.3|13693.3|13689.7|1420
1638813600000|2021-12-06 18:00:00|13697.3|13694.3|13696.5|13691.5|13706.7|13702.8|13695.3|13691.3|1788
1638817200000|2021-12-06 19:00:00|13695.5|13692.5|13701.9|13698.9|13702.8|13699|13694.2|13690.2|1268
1638820800000|2021-12-06 20:00:00|13702|13699|13694.3|13689.3|13703|13699|13693.7|13689.3|1631
1638824400000|2021-12-06 21:00:00|13694.2|13689.2|13694.3|13679.3|13697.5|13692.5|13690.8|13677|1417
1638828000000|2021-12-06 22:00:00|13695|13680|13700.5|13685.5|13702.1|13687.1|13694.8|13679.8|1439
1638831600000|2021-12-06 23:00:00|13701.4|13686.4|13692.8|13687.8|13703.1|13689|13687.8|13680.9|2110
1638835200000|2021-12-07 00:00:00|13692.9|13687.9|13697.2|13692.2|13698|13694.1|13692.4|13687.8|1794
1638838800000|2021-12-07 01:00:00|13697.1|13692.1|13695.6|13692.6|13703.3|13699.8|13692.1|13687.9|2743
1638842400000|2021-12-07 02:00:00|13695.7|13692.7|13682.2|13677.2|13699|13695.4|13682.1|13677.1|2375
1638846000000|2021-12-07 03:00:00|13682.3|13677.3|13678.9|13673.9|13686.7|13682.3|13676.2|13672.8|2359
1638849600000|2021-12-07 04:00:00|13678.7|13673.7|13675.6|13672.6|13679|13675.2|13669.5|13664.5|1525
1638853200000|2021-12-07 05:00:00|13675.7|13672.7|13669.9|13666.9|13677.3|13673.4|13665.5|13661.7|2148
1638856800000|2021-12-07 06:00:00|13670|13667|13663.7|13658.7|13672|13668.2|13661|13657|1980
1638860400000|2021-12-07 07:00:00|13663.6|13658.6|13665.5|13662.5|13669.1|13666.1|13659.5|13655.7|2709
1638864000000|2021-12-07 08:00:00|13665.6|13662.6|13666.6|13663.6|13668.6|13665.3|13658.2|13655.1|3005
1638867600000|2021-12-07 09:00:00|13666.7|13663.7|13664.2|13661.2|13680.4|13676.5|13660.6|13656.5|3081
1638871200000|2021-12-07 10:00:00|13664.3|13661.3|13667.9|13664.9|13670.6|13666.7|13660.5|13655.5|2773
1638874800000|2021-12-07 11:00:00|13668|13665|13665.8|13660.8|13669.7|13665.8|13663.3|13659.6|1236
1638878400000|2021-12-07 12:00:00|13672.6|13669.6|13667.1|13664.1|13676.6|13672.8|13665.9|13661.9|2815
1638882000000|2021-12-07 13:00:00|13667|13664|13686.3|13683.3|13688.4|13684.7|13662.9|13659.1|3093
1638885600000|2021-12-07 14:00:00|13686.2|13683.2|13671.6|13668.6|13687.2|13683.6|13670.8|13667.3|2816
1638889200000|2021-12-07 15:00:00|13671.5|13668.5|13665.2|13662.2|13675.6|13672.1|13663.5|13659.7|3559
1638892800000|2021-12-07 16:00:00|13665.4|13662.4|13673|13670|13673.9|13670.2|13663.7|13660.2|2328
1638896400000|2021-12-07 17:00:00|13673.1|13670.1|13673.7|13670.7|13676.9|13673|13666.8|13662.8|1793
1638900000000|2021-12-07 18:00:00|13673.8|13670.8|13672.4|13669.4|13676.2|13672|13670.4|13666.6|1851
1638903600000|2021-12-07 19:00:00|13672.3|13669.3|13662.1|13657.1|13674|13670|13661.9|13657|1331
1638907200000|2021-12-07 20:00:00|13661.9|13656.9|13656.8|13651.8|13665.1|13660.8|13656.5|13651.6|1711
1638910800000|2021-12-07 21:00:00|13656.7|13651.7|13669.4|13654.4|13676.4|13661.4|13652.4|13647.4|1721
1638914400000|2021-12-07 22:00:00|13669.2|13654.2|13669.6|13654.6|13673.6|13660.6|13656.8|13645.7|3083
1638918000000|2021-12-07 23:00:00|13669.8|13654.8|13654.7|13649.7|13674.1|13659.1|13653.8|13648.8|1684
1638921600000|2021-12-08 00:00:00|13654.6|13649.6|13658.5|13653.5|13661.6|13657.2|13653.2|13648.7|1739
1638925200000|2021-12-08 01:00:00|13657.5|13654.5|13656.7|13653.7|13662.1|13658|13651.3|13647.1|3091
1638928800000|2021-12-08 02:00:00|13656.6|13653.6|13640.3|13637.3|13657.4|13653.7|13638.4|13634.4|2751
1638932400000|2021-12-08 03:00:00|13640.1|13637.1|13637.8|13634.8|13641.9|13638.4|13636.9|13633.3|1810
1638936000000|2021-12-08 04:00:00|13637.5|13634.5|13644.1|13641.1|13645|13641.2|13636.7|13633.7|1229
1638939600000|2021-12-08 05:00:00|13644.2|13641.2|13646.1|13643.1|13650.1|13646.1|13643|13639.1|1923
1638943200000|2021-12-08 06:00:00|13646|13643|13650.9|13645.9|13651.2|13647|13640.6|13637.3|2130
1638946800000|2021-12-08 07:00:00|13650.8|13645.8|13652.7|13649.7|13655.6|13652.3|13645.2|13641.4|2781
1638950400000|2021-12-08 08:00:00|13652.6|13649.6|13649.9|13646.9|13657.7|13653.8|13644|13640.2|3284
1638954000000|2021-12-08 09:00:00|13649.8|13646.8|13647.2|13644.2|13655.5|13652.5|13646.2|13642.9|3351
1638957600000|2021-12-08 10:00:00|13648.2|13643.2|13646.5|13643.5|13653.4|13649.5|13644.1|13639.9|3616
1638961200000|2021-12-08 11:00:00|13646.6|13643.6|13647.2|13642.2|13657|13652|13641.6|13637.5|3374
1638964800000|2021-12-08 12:00:00|13647.1|13642.1|13647.7|13644.7|13657.1|13653.1|13641.6|13637.7|3886
1638968400000|2021-12-08 13:00:00|13647.6|13644.6|13631.6|13626.6|13648.9|13644.9|13629.2|13625.1|4120
1638972000000|2021-12-08 14:00:00|13631.7|13626.7|13639.5|13634.5|13644.2|13640.4|13630.8|13625.8|4059
1638975600000|2021-12-08 15:00:00|13639.4|13634.4|13625|13622|13639.8|13635.8|13624.4|13620.2|3078
1638979200000|2021-12-08 16:00:00|13625.1|13622.1|13625|13620|13627.4|13623.8|13619.6|13615.7|2251
1638982800000|2021-12-08 17:00:00|13624|13621|13612.7|13607.7|13624.9|13621|13608.4|13604.4|1962
1638986400000|2021-12-08 18:00:00|13612.8|13607.8|13619.6|13616.6|13620.9|13616.9|13612|13607.5|2075
1638990000000|2021-12-08 19:00:00|13619.5|13616.5|13617.1|13612.1|13620.6|13616.6|13615|13611|1638
1638993600000|2021-12-08 20:00:00|13617.2|13612.2|13619.5|13614.5|13619.5|13615.2|13612.8|13608.6|1524
1638997200000|2021-12-08 21:00:00|13619.4|13614.4|13625.6|13610.6|13625.7|13617.8|13615.2|13605.7|1822
1639000800000|2021-12-08 22:00:00|13626.5|13611.5|13625.2|13610.4|13630.1|13616.3|13622.7|13607.7|2600
1639004400000|2021-12-08 23:00:00|13624.7|13611|13619|13614|13630.1|13619|13618.1|13610.2|1627
1639008000000|2021-12-09 00:00:00|13619.1|13614.1|13621.6|13616.6|13623.5|13619.6|13614.6|13610.7|1626
1639011600000|2021-12-09 01:00:00|13621.7|13616.7|13623.2|13620.2|13627.4|13623|13616.6|13612.9|2039
1639015200000|2021-12-09 02:00:00|13623.1|13620.1|13628.5|13625.5|13632.5|13628.7|13621.8|13618.3|1622
1639018800000|2021-12-09 03:00:00|13628.4|13625.4|13633.4|13630.4|13636|13631.8|13628.1|13624.1|1325
1639022400000|2021-12-09 04:00:00|13633.5|13630.5|13627.2|13624.2|13634|13630.7|13625.3|13621.1|1486
1639026000000|2021-12-09 05:00:00|13627.5|13624.5|13630.7|13625.7|13630.7|13626.7|13626.6|13623.3|1274
1639029600000|2021-12-09 06:00:00|13630.8|13625.8|13632.7|13629.7|13633.9|13629.9|13625.1|13621.8|1782
1639033200000|2021-12-09 07:00:00|13632.6|13629.6|13638.9|13635.9|13639.8|13636|13630.2|13626.4|2412
1639036800000|2021-12-09 08:00:00|13638.8|13635.8|13642.8|13639.8|13646.5|13642.7|13634.4|13630.6|2909
1639040400000|2021-12-09 09:00:00|13642.7|13639.7|13643.2|13640.2|13649.1|13645.1|13641.8|13637.7|2486
1639044000000|2021-12-09 10:00:00|13643.1|13640.1|13648.4|13645.4|13650.9|13646.9|13641.8|13637.9|2411
1639047600000|2021-12-09 11:00:00|13648.5|13645.5|13659.3|13656.3|13663.8|13660.1|13646|13642.1|2789
1639051200000|2021-12-09 12:00:00|13659.4|13656.4|13654.2|13651.2|13669|13665|13651.4|13647.4|2639
1639054800000|2021-12-09 13:00:00|13654.3|13651.3|13650.2|13647.2|13658.7|13654.7|13647.8|13644|2916
1639058400000|2021-12-09 14:00:00|13650.1|13647.1|13650.5|13647.5|13654.8|13650.8|13645.5|13641.2|2769
1639062000000|2021-12-09 15:00:00|13650.4|13647.4|13657.7|13652.7|13659.5|13655.6|13650|13646.2|2898
1639065600000|2021-12-09 16:00:00|13657.5|13652.5|13655.4|13652.4|13659.3|13655.8|13651.2|13647.2|2261
1639069200000|2021-12-09 17:00:00|13655.3|13652.3|13649.8|13644.8|13656.6|13652.6|13647.7|13643.5|1584
1639072800000|2021-12-09 18:00:00|13649.9|13644.9|13649.8|13644.8|13656.4|13652.2|13648.1|13644.2|1747
1639076400000|2021-12-09 19:00:00|13649.9|13644.9|13656.6|13651.6|13656.6|13652.4|13648.5|13644.4|1463
1639080000000|2021-12-09 20:00:00|13656.5|13651.5|13648.4|13643.4|13656.5|13651.5|13647.4|13642.8|1316
1639083600000|2021-12-09 21:00:00|13648.5|13643.5|13655.9|13643.9|13655.9|13650|13648.1|13639.8|1557
1639087200000|2021-12-09 22:00:00|13656.3|13643.5|13653.7|13644.9|13663.9|13648.9|13651.6|13641.4|2156
1639090800000|2021-12-09 23:00:00|13652.9|13645.6|13651.4|13646.4|13655.4|13647.9|13650.2|13643.9|1589
1639094400000|2021-12-10 00:00:00|13651.6|13646.6|13654.1|13651.1|13656.1|13652.2|13647.8|13643.4|1497
1639098000000|2021-12-10 01:00:00|13654|13651|13652.5|13647.5|13666.7|13661.7|13647.9|13643.9|3421
1639101600000|2021-12-10 02:00:00|13652.4|13647.4|13652.2|13649.2|13657.2|13654|13644.2|13640|2110
1639105200000|2021-12-10 03:00:00|13653.2|13648.2|13658.8|13655.8|13660.2|13656|13649.7|13645.8|1760
1639108800000|2021-12-10 04:00:00|13658.9|13655.9|13660.1|13657.1|13660.4|13657.2|13655.9|13651.9|1373
1639112400000|2021-12-10 05:00:00|13660|13657|13663.2|13660.2|13664.9|13661.4|13658|13654.5|1860
1639116000000|2021-12-10 06:00:00|13663.3|13660.3|13658.6|13653.6|13663.7|13660.3|13657.4|13652.4|2263
1639119600000|2021-12-10 07:00:00|13658.5|13653.5|13661.6|13658.6|13670.9|13666.9|13658.4|13653.4|3186
1639123200000|2021-12-10 08:00:00|13661.7|13658.7|13666.8|13663.8|13668.8|13664.8|13657.6|13653.6|3088
1639126800000|2021-12-10 09:00:00|13666.7|13663.7|13663|13660|13671.2|13667.5|13662.1|13658.5|2218
1639130400000|2021-12-10 10:00:00|13663.1|13660.1|13661.4|13656.4|13666.8|13662.9|13657.8|13653.7|2171
1639134000000|2021-12-10 11:00:00|13661.7|13656.7|13660.6|13657.6|13665.1|13661.6|13657.7|13654.3|1482
1639137600000|2021-12-10 12:00:00|13660.8|13657.8|13659.1|13654.1|13663.4|13659.7|13657.4|13653.4|1400
1639141200000|2021-12-10 13:00:00|13659|13654|13638.6|13633.6|13670.5|13663.4|13634.7|13629.7|3714
1639144800000|2021-12-10 14:00:00|13637.9|13634.9|13650.7|13645.7|13657.5|13653.6|13634.5|13629.5|3303
1639148400000|2021-12-10 15:00:00|13650.8|13645.8|13642.1|13639.1|13654.7|13650.1|13636.1|13632.5|3265
1639152000000|2021-12-10 16:00:00|13642.5|13639.5|13634.3|13631.3|13647.1|13642.7|13627|13623|2053
1639155600000|2021-12-10 17:00:00|13634.4|13631.4|13630.4|13627.4|13635.8|13631.4|13626.8|13622.9|1707
1639159200000|2021-12-10 18:00:00|13630.5|13627.5|13637.2|13634.2|13639.4|13635|13627.8|13623.8|1560
1639162800000|2021-12-10 19:00:00|13637.1|13634.1|13641.1|13636.1|13641.6|13637.7|13636|13632|1343
1639166400000|2021-12-10 20:00:00|13641|13636|13636.6|13631.6|13643.2|13638.4|13635.9|13630.9|1347
1639170000000|2021-12-10 21:00:00|13636.4|13631.4|13638.1|13633.1|13643.1|13638.1|13632.9|13627.9|1263
1639342800000|2021-12-12 21:00:00|13643.6|13622.6|13646.6|13625.6|13646.6|13628|13641.5|13620.5|145
1639346400000|2021-12-12 22:00:00|13642.5|13627.6|13637.5|13623.7|13649.6|13632.3|13634.6|13619.6|1769
1639350000000|2021-12-12 23:00:00|13638.2|13623.2|13642.8|13639.8|13644.2|13640|13633.4|13623.2|2079
1639353600000|2021-12-13 00:00:00|13642.9|13639.9|13640.6|13637.6|13645|13640.9|13637.9|13634|1247
1639357200000|2021-12-13 01:00:00|13640.5|13637.5|13644.8|13641.8|13646.3|13643.3|13633.4|13629|1731
1639360800000|2021-12-13 02:00:00|13645.6|13642.6|13660.4|13657.4|13660.9|13657.9|13644.7|13641.1|2388
1639364400000|2021-12-13 03:00:00|13660.6|13657.6|13654.2|13651.2|13661|13657.6|13649.5|13645.5|1432
1639368000000|2021-12-13 04:00:00|13654.3|13651.3|13648.9|13645.9|13654.9|13651.3|13647.9|13644.6|945
1639371600000|2021-12-13 05:00:00|13648.8|13645.8|13649|13646|13651.3|13647.6|13648|13644.2|990
1639375200000|2021-12-13 06:00:00|13648.9|13645.9|13660.1|13657.1|13660.2|13657.2|13648.6|13645.5|1357
1639378800000|2021-12-13 07:00:00|13660.2|13657.2|13653.5|13650.5|13661.3|13657.5|13652.2|13649.2|1738
1639382400000|2021-12-13 08:00:00|13653.6|13650.6|13673.3|13670.3|13676.1|13672.7|13652.6|13649.6|2430
1639386000000|2021-12-13 09:00:00|13673.2|13670.2|13680.1|13677.1|13682.5|13678.6|13670.9|13667.8|2207
1639389600000|2021-12-13 10:00:00|13680|13677|13677.9|13674.9|13682.4|13679|13675.3|13671.9|2112
1639393200000|2021-12-13 11:00:00|13677.8|13674.8|13674.8|13671.8|13682.4|13678.5|13672.3|13668.5|2752
1639396800000|2021-12-13 12:00:00|13675|13672|13675|13672|13677|13673.5|13669|13666|2223
1639400400000|2021-12-13 13:00:00|13675.1|13672.1|13675.3|13672.3|13678.2|13675|13670.3|13666.3|2880
1639404000000|2021-12-13 14:00:00|13675.4|13672.4|13674.3|13671.3|13680.5|13677|13671.4|13667.6|3586
1639407600000|2021-12-13 15:00:00|13674.4|13671.4|13688.4|13685.4|13688.7|13685.7|13674.3|13671.3|3891
1639411200000|2021-12-13 16:00:00|13688.5|13685.5|13677.3|13674.3|13688.8|13685.5|13676.5|13673.1|2392
1639414800000|2021-12-13 17:00:00|13677.2|13674.2|13681.4|13678.4|13682.4|13678.4|13673.2|13669.2|1951
1639418400000|2021-12-13 18:00:00|13681.3|13678.3|13678.6|13675.6|13683|13678.9|13675.1|13671|1541
1639422000000|2021-12-13 19:00:00|13678.7|13675.7|13681.7|13676.7|13682.7|13678.6|13675.9|13671.8|1372
1639425600000|2021-12-13 20:00:00|13681.6|13676.6|13685.2|13680.2|13686.1|13681.1|13679.2|13674.7|1501
1639429200000|2021-12-13 21:00:00|13685.3|13680.3|13686.6|13671.6|13687.8|13682.8|13680.5|13670.8|1549
1639432800000|2021-12-13 22:00:00|13686|13671|13684.2|13669.2|13687|13672|13679.5|13664.5|2075
1639436400000|2021-12-13 23:00:00|13683|13668|13683.4|13678.4|13687.6|13680.4|13680.2|13668|1939
1639440000000|2021-12-14 00:00:00|13683.5|13678.5|13688.1|13683.1|13689.4|13685.4|13677.3|13673.2|1523
1639443600000|2021-12-14 01:00:00|13688.3|13683.3|13683.7|13680.7|13691.5|13688.4|13683.5|13678.9|2063
1639447200000|2021-12-14 02:00:00|13683.8|13680.8|13692.8|13689.8|13696|13693|13683.2|13679.3|1696
1639450800000|2021-12-14 03:00:00|13692.7|13689.7|13689.9|13686.9|13694.4|13690.5|13685.7|13681.8|2022
1639454400000|2021-12-14 04:00:00|13690.1|13687.1|13691|13688|13692.4|13688.4|13689|13685.3|1160
1639458000000|2021-12-14 05:00:00|13690.9|13687.9|13689|13686|13692.1|13688.2|13686.8|13682.9|1111
1639461600000|2021-12-14 06:00:00|13689.1|13686.1|13689.3|13684.3|13692.4|13689.1|13682.9|13678.9|1892
1639465200000|2021-12-14 07:00:00|13689.2|13684.2|13690.2|13687.2|13694|13690.1|13683.7|13679.8|2362
1639468800000|2021-12-14 08:00:00|13690.5|13687.5|13684|13681|13692.3|13689.1|13681.9|13678.8|2390
1639472400000|2021-12-14 09:00:00|13683.9|13680.9|13684.7|13681.7|13688.3|13685|13682.8|13679.4|1977
1639476000000|2021-12-14 10:00:00|13684.6|13681.6|13677.7|13674.7|13686|13683|13676.6|13672.9|2212
1639479600000|2021-12-14 11:00:00|13677.8|13674.8|13672.8|13669.8|13682|13678.1|13671.1|13667|2141
1639483200000|2021-12-14 12:00:00|13672.9|13669.9|13679.8|13674.8|13680.4|13676.3|13672.3|13668.3|2006
1639486800000|2021-12-14 13:00:00|13679.7|13674.7|13687.9|13682.9|13689.5|13684.5|13677.8|13673.7|2896
1639490400000|2021-12-14 14:00:00|13687.7|13682.7|13684.8|13679.8|13695.1|13690.4|13683.5|13678.8|3145
1639494000000|2021-12-14 15:00:00|13684.6|13679.6|13701|13698|13703.9|13699.6|13683.8|13679.6|2617
1639497600000|2021-12-14 16:00:00|13702|13697|13703.8|13698.8|13704.2|13699.6|13695.8|13690.8|2209
1639501200000|2021-12-14 17:00:00|13702.8|13699.8|13697.9|13692.9|13705|13700|13696.5|13692.1|1798
1639504800000|2021-12-14 18:00:00|13698|13693|13700.6|13695.6|13701.4|13697.2|13696.2|13692|1256
1639508400000|2021-12-14 19:00:00|13700.7|13695.7|13703.8|13698.8|13703.9|13698.9|13697.9|13693.1|1362
1639512000000|2021-12-14 20:00:00|13703.9|13698.9|13704.8|13699.8|13706.2|13701.2|13701.2|13696.2|1476
1639515600000|2021-12-14 21:00:00|13704.6|13699.6|13703|13698|13705|13700|13702.3|13695.8|1320
1639519200000|2021-12-14 22:00:00|13703.2|13698.2|13704.5|13689.5|13708.5|13698.2|13694.1|13679.1|3256
1639522800000|2021-12-14 23:00:00|13704.2|13689.2|13703.2|13698.2|13706.5|13700.3|13699.2|13687.5|1700
1639526400000|2021-12-15 00:00:00|13703.1|13698.1|13698.3|13693.3|13705.9|13700.9|13697.8|13693.2|1476
1639530000000|2021-12-15 01:00:00|13698.2|13693.2|13697.4|13692.4|13699.8|13695.8|13695.5|13691.5|2130
1639533600000|2021-12-15 02:00:00|13697.6|13692.6|13701.2|13698.2|13703.2|13699.1|13695.8|13691.8|1864
1639537200000|2021-12-15 03:00:00|13701.3|13698.3|13699.8|13694.8|13702.7|13698.6|13696.6|13692.9|1530
1639540800000|2021-12-15 04:00:00|13698.7|13695.7|13689.7|13684.7|13699.9|13695.9|13688.5|13684.4|1244
1639544400000|2021-12-15 05:00:00|13689.8|13684.8|13689.1|13684.1|13690.5|13686.6|13687.2|13683.2|1467
1639548000000|2021-12-15 06:00:00|13689.2|13684.2|13681.6|13676.6|13689.2|13685.2|13678.9|13674.3|1761
1639551600000|2021-12-15 07:00:00|13681.4|13676.4|13684.4|13681.4|13686|13682.1|13677.7|13673.9|1912
1639555200000|2021-12-15 08:00:00|13684.2|13681.2|13674|13671|13687.1|13682.9|13672.4|13668.3|2431
1639558800000|2021-12-15 09:00:00|13673.9|13670.9|13682.1|13677.1|13683.8|13679.7|13670.6|13666.3|2450
1639562400000|2021-12-15 10:00:00|13682.2|13677.2|13685.8|13680.8|13686.3|13682|13678.9|13675.1|2190
1639566000000|2021-12-15 11:00:00|13685.6|13680.6|13681|13676|13688.4|13684.4|13680.2|13675.2|1855
1639569600000|2021-12-15 12:00:00|13680.9|13675.9|13678.6|13673.6|13681.3|13677.1|13675.6|13671.3|2473
1639573200000|2021-12-15 13:00:00|13678.4|13673.4|13678.2|13673.2|13683.9|13679.1|13675.3|13670.9|3476
1639576800000|2021-12-15 14:00:00|13678.3|13673.3|13692.4|13687.4|13693.8|13689.7|13677.6|13672.8|4282
1639580400000|2021-12-15 15:00:00|13692.5|13687.5|13692.7|13689.7|13698.1|13694|13690.4|13686.6|3714
1639584000000|2021-12-15 16:00:00|13692.6|13689.6|13694.3|13689.3|13698.8|13694.5|13687.8|13683|3046
1639587600000|2021-12-15 17:00:00|13694.2|13689.2|13690.7|13685.7|13694.8|13690.7|13687.2|13682.2|1577
1639591200000|2021-12-15 18:00:00|13690.5|13685.5|13689|13674|13694.6|13689.6|13680.6|13665.6|1668
1639594800000|2021-12-15 19:00:00|13690.5|13675.5|13683.7|13678.7|13713.6|13708.4|13673.2|13668.2|7433
1639598400000|2021-12-15 20:00:00|13683.6|13678.6|13662.4|13657.4|13688.3|13683.3|13660.6|13655.6|4054
1639602000000|2021-12-15 21:00:00|13662.6|13657.6|13654.9|13649.9|13663.9|13658.9|13654.2|13648.8|1873
1639605600000|2021-12-15 22:00:00|13656.2|13649.2|13666|13651|13679.2|13664.2|13654.3|13647.1|4641
1639609200000|2021-12-15 23:00:00|13666.9|13651.9|13661.6|13656.6|13667.7|13656.8|13653.3|13645.4|2047
1639612800000|2021-12-16 00:00:00|13661.5|13656.5|13668.3|13663.3|13673.6|13668.6|13660.5|13655.5|3013
1639616400000|2021-12-16 01:00:00|13668.2|13663.2|13666.7|13661.7|13671.4|13666.4|13660.1|13655.8|3586
1639620000000|2021-12-16 02:00:00|13667.4|13662.4|13671.3|13666.3|13675.8|13670.8|13663.9|13659.9|3165
1639623600000|2021-12-16 03:00:00|13671.2|13666.2|13668.3|13665.3|13671.7|13666.7|13663.7|13659.7|1826
1639627200000|2021-12-16 04:00:00|13668.2|13665.2|13667.8|13662.8|13669.8|13665.4|13664|13659.6|1643
1639630800000|2021-12-16 05:00:00|13667.9|13662.9|13669.4|13664.4|13671.6|13667.5|13665.5|13660.7|1889
1639634400000|2021-12-16 06:00:00|13669.3|13664.3|13666.1|13663.1|13669.9|13665.8|13663.6|13659.6|2240
1639638000000|2021-12-16 07:00:00|13666|13663|13651.8|13646.8|13669|13665|13650.1|13646|3001
1639641600000|2021-12-16 08:00:00|13651.7|13646.7|13642.5|13639.5|13654.7|13650.6|13640.7|13636.5|3524
1639645200000|2021-12-16 09:00:00|13643.3|13638.3|13643.7|13640.7|13648.3|13644.1|13638.4|13634.6|2828
1639648800000|2021-12-16 10:00:00|13643.8|13640.8|13652.2|13647.2|13652.7|13648.5|13642.5|13638.6|2967
1639652400000|2021-12-16 11:00:00|13652.1|13647.1|13645.5|13640.5|13654.3|13650|13642.9|13639|2549
1639656000000|2021-12-16 12:00:00|13645.6|13640.6|13640.6|13635.6|13648.9|13644.4|13632.4|13627.4|4293
1639659600000|2021-12-16 13:00:00|13640.5|13635.5|13629.7|13626.7|13641.5|13636.6|13628.7|13624.7|5061
1639663200000|2021-12-16 14:00:00|13629.8|13626.8|13645.1|13640.1|13648.6|13644.4|13628.5|13624.6|5155
1639666800000|2021-12-16 15:00:00|13644.9|13639.9|13640|13635|13654|13649|13639.8|13634.8|3850
1639670400000|2021-12-16 16:00:00|13639.9|13634.9|13638.5|13633.5|13647.8|13643.8|13636|13631.4|2210
1639674000000|2021-12-16 17:00:00|13638.6|13633.6|13641.6|13636.6|13644.8|13640.7|13637.3|13633|1879
1639677600000|2021-12-16 18:00:00|13641.7|13636.7|13643.7|13638.7|13643.8|13639.5|13638.5|13634.2|1408
1639681200000|2021-12-16 19:00:00|13643.6|13638.6|13641.4|13636.4|13645.8|13641.5|13640|13635.6|1428
1639684800000|2021-12-16 20:00:00|13641.3|13636.3|13634.9|13629.9|13644.7|13639.7|13633.1|13628.1|1897
1639688400000|2021-12-16 21:00:00|13635|13630|13646.8|13631.8|13648.3|13633.9|13633.6|13626.4|1802
1639692000000|2021-12-16 22:00:00|13646.4|13631.4|13644.1|13631.3|13662.5|13647.5|13637.7|13625|2972
1639695600000|2021-12-16 23:00:00|13643.6|13629.8|13636.7|13631.7|13645.2|13634.3|13634.3|13626.3|2611
1639699200000|2021-12-17 00:00:00|13636.6|13631.6|13636.6|13631.6|13640.2|13636.1|13634.1|13629.1|2175
1639702800000|2021-12-17 01:00:00|13636.9|13631.9|13645.2|13640.2|13646|13641.8|13634.1|13629.9|3052
1639706400000|2021-12-17 02:00:00|13644.1|13641.1|13653.3|13648.3|13659.6|13655.2|13643.2|13638.9|2449
1639710000000|2021-12-17 03:00:00|13653.2|13648.2|13654|13649|13656.3|13651.6|13647.7|13643.7|2675
1639713600000|2021-12-17 04:00:00|13653.9|13648.9|13647.1|13642.1|13656.4|13651.8|13646.5|13641.5|2083
1639717200000|2021-12-17 05:00:00|13647.2|13642.2|13640.6|13635.6|13650.3|13645.3|13639|13634.6|2247
1639720800000|2021-12-17 06:00:00|13640.5|13635.5|13646|13643|13648.9|13644.5|13635|13630.8|2552
1639724400000|2021-12-17 07:00:00|13646.1|13643.1|13654.3|13651.3|13658.2|13654.3|13645|13640.7|2897
1639728000000|2021-12-17 08:00:00|13654.4|13651.4|13648.2|13643.2|13655.5|13651.6|13645.3|13641|3678
1639731600000|2021-12-17 09:00:00|13648.3|13643.3|13655|13650|13656.7|13651.9|13647.6|13642.6|3636
1639735200000|2021-12-17 10:00:00|13655.1|13650.1|13658.4|13653.4|13661.6|13656.9|13652.8|13648.3|3272
1639738800000|2021-12-17 11:00:00|13658.3|13653.3|13653.8|13648.8|13662|13658|13651|13647|2550
1639742400000|2021-12-17 12:00:00|13653.7|13648.7|13646.2|13641.2|13654.1|13649.7|13643.3|13639.3|2985
1639746000000|2021-12-17 13:00:00|13646|13641|13648.6|13645.6|13652.9|13648.8|13641.1|13637.2|3895
1639749600000|2021-12-17 14:00:00|13649.5|13644.5|13650.9|13645.9|13655.4|13651.5|13644.2|13640.1|4110
1639753200000|2021-12-17 15:00:00|13650|13647|13655.1|13650.1|13662.1|13658|13649|13644|3694
1639756800000|2021-12-17 16:00:00|13655|13650|13643.2|13638.2|13658|13653.5|13639.9|13635.7|2869
1639760400000|2021-12-17 17:00:00|13642.2|13639.2|13654.5|13649.5|13655.9|13651.4|13642.1|13638.1|2058
1639764000000|2021-12-17 18:00:00|13654.4|13649.4|13665.8|13660.8|13667.5|13662.5|13652.3|13647.9|1732
1639767600000|2021-12-17 19:00:00|13665.7|13660.7|13670.5|13665.5|13672.1|13667.1|13665.2|13660.2|1740
1639771200000|2021-12-17 20:00:00|13670.4|13665.4|13676.4|13671.4|13676.7|13671.7|13667.7|13662.7|1871
1639774800000|2021-12-17 21:00:00|13676.2|13671.2|13686.9|13671.9|13694.3|13679.3|13675.9|13666.9|2386
1639947600000|2021-12-19 21:00:00|13677.3|13656.3|13675.5|13654.5|13688.3|13667.3|13670.8|13649.8|293
1639951200000|2021-12-19 22:00:00|13674.3|13653.3|13661.7|13646.7|13688.8|13673.8|13660.9|13645.9|3269
1639954800000|2021-12-19 23:00:00|13661.8|13646.8|13673.6|13668.6|13683.4|13674|13660.6|13645.6|2613
1639958400000|2021-12-20 00:00:00|13673.5|13668.5|13668.7|13663.7|13677.5|13672.5|13666.9|13661.9|2509
1639962000000|2021-12-20 01:00:00|13668.9|13663.9|13679.3|13674.3|13681.6|13677.7|13668.4|13663.4|2963
1639965600000|2021-12-20 02:00:00|13679.4|13674.4|13682.9|13677.9|13684.9|13680.5|13675.2|13670.2|2867
1639969200000|2021-12-20 03:00:00|13683.1|13678.1|13677.4|13672.4|13683.7|13679.1|13674.9|13669.9|2216
1639972800000|2021-12-20 04:00:00|13677.5|13672.5|13678.2|13673.2|13679.2|13674.2|13672.7|13667.7|1888
1639976400000|2021-12-20 05:00:00|13678|13673|13678.9|13673.9|13681.2|13676.7|13676.1|13671.2|1915
1639980000000|2021-12-20 06:00:00|13679|13674|13682.7|13677.7|13682.9|13678.3|13675|13670.7|2461
1639983600000|2021-12-20 07:00:00|13682.5|13677.5|13681.8|13676.8|13691.9|13687|13678.7|13673.7|3127
1639987200000|2021-12-20 08:00:00|13681.9|13676.9|13678.5|13673.5|13690|13686|13674.7|13669.7|3541
1639990800000|2021-12-20 09:00:00|13677.9|13672.9|13682.5|13677.5|13689.2|13685.2|13676.4|13671.4|3152
1639994400000|2021-12-20 10:00:00|13682.4|13677.4|13682.6|13677.6|13683.9|13679.8|13675.9|13671.1|3196
1639998000000|2021-12-20 11:00:00|13682.7|13677.7|13678.7|13673.7|13683.9|13679.6|13672.2|13667.7|2351
1640001600000|2021-12-20 12:00:00|13678.8|13673.8|13678.4|13673.4|13681|13676.2|13673.8|13669.6|2569
1640005200000|2021-12-20 13:00:00|13678.5|13673.5|13669|13664|13679.9|13675.2|13668.4|13663.4|3387
1640008800000|2021-12-20 14:00:00|13669.2|13664.2|13666.6|13661.6|13669.3|13664.4|13660.5|13655.5|3030
1640012400000|2021-12-20 15:00:00|13666.7|13661.7|13675.3|13670.3|13676.8|13672|13662.1|13657.9|3004
1640016000000|2021-12-20 16:00:00|13675.4|13670.4|13668.3|13663.3|13676|13671|13664.6|13659.6|2393
1640019600000|2021-12-20 17:00:00|13668.2|13663.2|13672|13667|13675.4|13670.4|13668.1|13663.1|1575
1640023200000|2021-12-20 18:00:00|13672.1|13667.1|13670.6|13665.6|13672.3|13667.3|13666.4|13661.4|1535
1640026800000|2021-12-20 19:00:00|13670.5|13665.5|13681.5|13676.5|13681.5|13676.5|13667.2|13662.2|1694
1640030400000|2021-12-20 20:00:00|13681.4|13676.4|13680|13675|13681.6|13676.6|13678.2|13673.2|1738
1640034000000|2021-12-20 21:00:00|13680.2|13675.2|13674.8|13659.8|13680.3|13675.3|13672.6|13657.6|2189
1640037600000|2021-12-20 22:00:00|13674.7|13659.7|13674.9|13659.9|13680.2|13665.2|13665|13650|3809
1640041200000|2021-12-20 23:00:00|13675.1|13660.1|13674.8|13669.8|13679.5|13671.1|13670.3|13658.6|1760
1640044800000|2021-12-21 00:00:00|13673.7|13670.7|13672.1|13669.1|13677.1|13672.9|13672|13668.8|1467
1640048400000|2021-12-21 01:00:00|13672|13669|13670.7|13667.7|13679.7|13675.5|13669.2|13666.2|2327
1640052000000|2021-12-21 02:00:00|13670.6|13667.6|13662.9|13659.9|13671.2|13667.7|13662.5|13659.1|1903
1640055600000|2021-12-21 03:00:00|13662.8|13659.8|13660.8|13657.8|13666.2|13663|13657.1|13654.1|1600
1640059200000|2021-12-21 04:00:00|13660.7|13657.7|13659.9|13656.9|13660.9|13657.9|13657.2|13654.2|1245
1640062800000|2021-12-21 05:00:00|13659.8|13656.8|13653.2|13650.2|13659.8|13656.8|13651.5|13648.5|1725
1640066400000|2021-12-21 06:00:00|13653.1|13650.1|13656.7|13653.7|13660.6|13656.6|13650.1|13647.1|2332
1640070000000|2021-12-21 07:00:00|13656.6|13653.6|13649.8|13646.8|13659.6|13656.4|13647.6|13644.6|2400
1640073600000|2021-12-21 08:00:00|13649.7|13646.7|13644.2|13641.2|13652.5|13649.5|13641.8|13638.3|2945
1640077200000|2021-12-21 09:00:00|13644.3|13641.3|13645.8|13642.8|13647.7|13644.7|13642.6|13639.5|2413
1640080800000|2021-12-21 10:00:00|13645.7|13642.7|13648.3|13645.3|13648.9|13645.9|13641.8|13638.8|2358
1640084400000|2021-12-21 11:00:00|13648.2|13645.2|13644.3|13641.3|13651.2|13647.8|13643.9|13640.9|2092
1640088000000|2021-12-21 12:00:00|13644.2|13641.2|13646.2|13643.2|13652.9|13649.1|13641.8|13637.9|1948
1640091600000|2021-12-21 13:00:00|13646.3|13643.3|13648.6|13645.6|13650.7|13647.3|13642.4|13639.4|2529
1640095200000|2021-12-21 14:00:00|13648.7|13645.7|13651.1|13648.1|13653.1|13649.9|13646.9|13643.6|2898
1640098800000|2021-12-21 15:00:00|13651|13648|13658|13655|13658.1|13655.1|13646.7|13643.7|3020
1640102400000|2021-12-21 16:00:00|13658.1|13655.1|13657.9|13654.9|13661.5|13657.7|13652.4|13648.5|2544
1640106000000|2021-12-21 17:00:00|13658.1|13655.1|13657.8|13652.8|13660.8|13657.5|13655|13651.1|1873
1640109600000|2021-12-21 18:00:00|13657.9|13652.9|13651.9|13646.9|13658.2|13654.1|13649.9|13645.8|1410
1640113200000|2021-12-21 19:00:00|13652|13647|13645.1|13640.1|13652.2|13648|13644.2|13640.1|1236
1640116800000|2021-12-21 20:00:00|13645.3|13640.3|13644.1|13639.1|13646.5|13642.4|13642.5|13638|1139
1640120400000|2021-12-21 21:00:00|13644.3|13639.3|13645.5|13639.5|13646.1|13640.7|13642.3|13636.2|1379
1640124000000|2021-12-21 22:00:00|13646.3|13634.4|13647.6|13637.1|13651.9|13641.1|13643.3|13631.5|2073
1640127600000|2021-12-21 23:00:00|13647.8|13638.6|13642.8|13637.8|13648.5|13641.1|13640.2|13636.3|1235
1640131200000|2021-12-22 00:00:00|13642.9|13637.9|13643.6|13640.6|13644.7|13641.7|13637.1|13633.3|1692
1640134800000|2021-12-22 01:00:00|13643.7|13640.7|13639.2|13636.2|13645.1|13641.5|13633.8|13630.6|2401
1640138400000|2021-12-22 02:00:00|13639.3|13636.3|13636.4|13633.4|13641.8|13637.8|13633|13629.4|1837
1640142000000|2021-12-22 03:00:00|13636.3|13633.3|13649.5|13646.5|13651.3|13648.1|13636|13632.8|2011
1640145600000|2021-12-22 04:00:00|13649.4|13646.4|13655.5|13652.5|13656.5|13653.1|13648.3|13645.3|1297
1640149200000|2021-12-22 05:00:00|13655.4|13652.4|13658.8|13655.8|13660.5|13657.5|13654.8|13651.8|1624
1640152800000|2021-12-22 06:00:00|13658.9|13655.9|13663.6|13660.6|13666|13662|13658|13654.4|1818
1640156400000|2021-12-22 07:00:00|13663.7|13660.7|13654.1|13651.1|13666.1|13663.1|13653.2|13649.7|2089
1640160000000|2021-12-22 08:00:00|13654.3|13651.3|13660.3|13657.3|13665.7|13662.2|13653.2|13650.1|2410
1640163600000|2021-12-22 09:00:00|13660.6|13657.6|13658.9|13655.9|13664|13660.2|13658|13654.7|1606
1640167200000|2021-12-22 10:00:00|13659|13656|13656.1|13653.1|13661|13657.7|13651.5|13647.5|2445
1640170800000|2021-12-22 11:00:00|13656|13653|13649.1|13644.1|13656.8|13653.3|13646.5|13643.5|2279
1640174400000|2021-12-22 12:00:00|13648|13645|13649.2|13644.2|13650.2|13646.5|13642.8|13639.4|2131
1640178000000|2021-12-22 13:00:00|13649.1|13644.1|13638.3|13635.3|13650.6|13646.8|13636.7|13632.9|2425
1640181600000|2021-12-22 14:00:00|13638.5|13635.5|13646.7|13641.7|13649.2|13645.7|13637.3|13634.3|3024
1640185200000|2021-12-22 15:00:00|13646.5|13641.5|13636.4|13633.4|13646.7|13641.7|13635.3|13631.8|3033
1640188800000|2021-12-22 16:00:00|13636.3|13633.3|13626|13623|13636.7|13633.7|13625.9|13622.7|2213
1640192400000|2021-12-22 17:00:00|13625.9|13622.9|13623.8|13620.8|13628.2|13624.1|13623.4|13619.5|1417
1640196000000|2021-12-22 18:00:00|13623.9|13620.9|13624.2|13621.2|13627.5|13623.5|13622.9|13619.1|1190
1640199600000|2021-12-22 19:00:00|13624.1|13621.1|13619.4|13614.4|13626|13622|13619.2|13614.2|1406
1640203200000|2021-12-22 20:00:00|13619.5|13614.5|13614.5|13609.5|13621.7|13617.7|13613.6|13609.1|1336
1640206800000|2021-12-22 21:00:00|13614.6|13609.6|13625.3|13610.3|13627.3|13617.8|13613.2|13608.7|1484
1640210400000|2021-12-22 22:00:00|13626.7|13611.7|13628.2|13613.2|13630.1|13615.3|13620.1|13607.9|3728
1640214000000|2021-12-22 23:00:00|13628.1|13613.1|13623.9|13618.9|13628.6|13619.8|13618.1|13610.6|1858
1640217600000|2021-12-23 00:00:00|13624|13619|13617.8|13612.8|13625.8|13622.7|13612.7|13608.8|1920
1640221200000|2021-12-23 01:00:00|13617.7|13612.7|13612.1|13609.1|13622.5|13618.3|13611.6|13608.3|1946
1640224800000|2021-12-23 02:00:00|13612|13609|13610|13607|13618.8|13615.6|13609.9|13606.4|1511
1640228400000|2021-12-23 03:00:00|13609.9|13606.9|13617.2|13612.2|13619.9|13615.9|13606.4|13602.5|1520
1640232000000|2021-12-23 04:00:00|13617.3|13612.3|13613.3|13608.3|13617.5|13613.4|13607.9|13604.5|1217
1640235600000|2021-12-23 05:00:00|13613.2|13608.2|13616.2|13613.2|13617|13613.7|13609.9|13606|1333
1640239200000|2021-12-23 06:00:00|13616.3|13613.3|13617.2|13614.2|13617.6|13614.6|13613.9|13610.9|1319
1640242800000|2021-12-23 07:00:00|13617.3|13614.3|13609.1|13606.1|13619.1|13616.1|13607.9|13604.9|1871
1640246400000|2021-12-23 08:00:00|13609|13606|13609.1|13606.1|13610.9|13607|13596.3|13592.3|2306
1640250000000|2021-12-23 09:00:00|13609.3|13606.3|13596|13593|13612.7|13609.2|13595.9|13592.9|2318
1640253600000|2021-12-23 10:00:00|13596.2|13593.2|13592.4|13589.4|13598.7|13595.5|13591.7|13588.7|1999
1640257200000|2021-12-23 11:00:00|13592.3|13589.3|13592.4|13589.4|13595|13592|13591|13588|1869
1640260800000|2021-12-23 12:00:00|13592.5|13589.5|13602.2|13599.2|13603.5|13600.5|13591|13588|1888
1640264400000|2021-12-23 13:00:00|13602.1|13599.1|13599.1|13596.1|13605|13601.1|13595.7|13590.7|2824
1640268000000|2021-12-23 14:00:00|13599.2|13596.2|13599.5|13594.5|13608.8|13605.8|13595.9|13592.3|3378
1640271600000|2021-12-23 15:00:00|13599.3|13594.3|13594.6|13591.6|13601.2|13597.7|13594|13590.2|2680
1640275200000|2021-12-23 16:00:00|13594.7|13591.7|13594.6|13591.6|13599.8|13595.8|13594.4|13590.5|1818
1640278800000|2021-12-23 17:00:00|13594.7|13591.7|13584.6|13581.6|13596.5|13592.4|13584.5|13580.5|1593
1640282400000|2021-12-23 18:00:00|13585.5|13580.5|13591.8|13586.8|13592.4|13587.9|13581.3|13577.4|1489
1640286000000|2021-12-23 19:00:00|13591.9|13586.9|13586.7|13581.7|13593.1|13588.8|13585.8|13581.6|1246
1640289600000|2021-12-23 20:00:00|13586.6|13581.6|13587.6|13582.6|13588.7|13584.2|13584.4|13579.4|1303
1640293200000|2021-12-23 21:00:00|13587.7|13582.7|13587.4|13582.4|13592.1|13587.1|13586.9|13577.7|1202
1640296800000|2021-12-23 22:00:00|13588|13583|13590.1|13575.8|13595.5|13583.7|13587|13572.5|2958
1640300400000|2021-12-23 23:00:00|13590.6|13575.9|13590.8|13585.8|13591.2|13586|13586.5|13575.8|1579
1640304000000|2021-12-24 00:00:00|13589.9|13586.9|13582.9|13577.9|13591.2|13587.1|13581.8|13576.8|3303
1640307600000|2021-12-24 01:00:00|13582.8|13577.8|13586.4|13583.4|13589.4|13585.4|13574.5|13569.5|3918
1640311200000|2021-12-24 02:00:00|13586.5|13583.5|13590.5|13585.5|13593.6|13589.7|13585.9|13582.2|1696
1640314800000|2021-12-24 03:00:00|13590.6|13585.6|13592.5|13587.5|13592.5|13587.5|13586|13581|1910
1640318400000|2021-12-24 04:00:00|13592.4|13587.4|13586.2|13581.2|13592.5|13587.5|13585|13580.6|2062
1640322000000|2021-12-24 05:00:00|13586.1|13581.1|13584.1|13579.1|13586.9|13583|13582.8|13578.2|1976
1640325600000|2021-12-24 06:00:00|13584|13579|13587.8|13575.6|13589.4|13581.6|13578|13573|2625
1640329200000|2021-12-24 07:00:00|13587.6|13575.7|13578.8|13573.8|13588|13579.3|13560.1|13555.1|4090
1640332800000|2021-12-24 08:00:00|13578.4|13573.4|13566.4|13561.4|13578.5|13573.5|13565.5|13560.5|2636
1640336400000|2021-12-24 09:00:00|13566.3|13561.3|13564.7|13559.7|13581.9|13569.2|13564.2|13558.7|2823
1640340000000|2021-12-24 10:00:00|13564.5|13559.5|13578.2|13563.2|13583.2|13573.1|13563.6|13558.6|2184
1640343600000|2021-12-24 11:00:00|13566|13561|13560.6|13555.6|13566|13561|13559|13554|3252
1640347200000|2021-12-24 12:00:00|13560.4|13555.4|13559.3|13554.3|13563|13558|13557.7|13552.7|1913
1640350800000|2021-12-24 13:00:00|13559.5|13554.5|13562.9|13557.9|13567.7|13562.7|13559.1|13554.1|1866
1640354400000|2021-12-24 14:00:00|13563|13558|13566.7|13561.7|13568.7|13563.7|13562.1|13557.1|2301
1640358000000|2021-12-24 15:00:00|13566.6|13561.6|13581.8|13576.8|13598.7|13583.7|13566|13561|2986
1640361600000|2021-12-24 16:00:00|13581.6|13576.6|13584.3|13569.6|13586.9|13578.3|13577|13567.5|2298
1640365200000|2021-12-24 17:00:00|13585.3|13570.3|13590.7|13585.7|13597.7|13588.6|13582.6|13568.2|3094
1640368800000|2021-12-24 18:00:00|13590.6|13585.6|13589.7|13574.7|13595|13586|13582.4|13567.4|2978
1640372400000|2021-12-24 19:00:00|13590.3|13575.3|13598.5|13583.5|13604.3|13589.3|13588.3|13573.3|1549
1640376000000|2021-12-24 20:00:00|13599.7|13584.7|13601.2|13586.2|13611.7|13597.1|13589.5|13574.5|2333
1640379600000|2021-12-24 21:00:00|13603.3|13590.1|13625.7|13610.7|13628.8|13613.8|13588.5|13573.5|2111
1640552400000|2021-12-26 21:00:00|13600.6|13579.6|13593.2|13572.2|13604.8|13583.8|13592|13572.2|84
1640556000000|2021-12-26 22:00:00|13591.3|13570.3|13599.9|13584.9|13610.8|13595.8|13583.8|13568.8|1332
1640559600000|2021-12-26 23:00:00|13605.3|13590.3|13583.2|13578.2|13606.8|13591.8|13579.4|13574.1|2505
1640563200000|2021-12-27 00:00:00|13582.9|13577.9|13576.9|13571.9|13585.4|13580.4|13571.6|13566.6|2077
1640566800000|2021-12-27 01:00:00|13576.8|13571.8|13570.3|13565.3|13577|13573.3|13559.2|13554.2|1939
1640570400000|2021-12-27 02:00:00|13570.2|13565.2|13566.7|13563.7|13572.2|13567.2|13565.7|13561.8|1527
1640574000000|2021-12-27 03:00:00|13566.8|13563.8|13565.2|13562.2|13567.1|13563.8|13563.3|13559.3|1092
1640577600000|2021-12-27 04:00:00|13565.3|13562.3|13569.9|13564.9|13570|13565.7|13565.2|13561.4|1098
1640581200000|2021-12-27 05:00:00|13570|13565|13564.3|13561.3|13570.8|13567.4|13564.2|13559.9|1265
1640584800000|2021-12-27 06:00:00|13564.2|13561.2|13562.6|13557.6|13570.1|13565.3|13559.3|13554.6|1564
1640588400000|2021-12-27 07:00:00|13562.5|13557.5|13553.5|13548.5|13565.6|13561.6|13549.3|13546.3|1743
1640592000000|2021-12-27 08:00:00|13553.7|13548.7|13575.8|13572.8|13578.2|13573.7|13552.2|13548.6|2136
1640595600000|2021-12-27 09:00:00|13575.9|13572.9|13582|13577|13584.5|13579.5|13575|13571.5|2017
1640599200000|2021-12-27 10:00:00|13581.7|13576.7|13569.5|13566.5|13583.3|13579.2|13569.1|13564.9|1530
1640602800000|2021-12-27 11:00:00|13569.6|13566.6|13570.7|13565.7|13574.2|13570.7|13568.1|13564.2|1654
1640606400000|2021-12-27 12:00:00|13569.8|13566.8|13579.3|13574.3|13579.5|13574.5|13569.8|13566.6|1694
1640610000000|2021-12-27 13:00:00|13579.2|13574.2|13568.5|13563.5|13579.2|13575.1|13567.5|13563.3|2031
1640613600000|2021-12-27 14:00:00|13568.4|13563.4|13572.2|13567.2|13575.5|13570.5|13565|13560.1|2192
1640617200000|2021-12-27 15:00:00|13572.3|13567.3|13573|13568|13573.2|13569.1|13559.7|13554.7|2534
1640620800000|2021-12-27 16:00:00|13572.8|13567.8|13571.9|13566.9|13575.1|13570.1|13569.4|13565.3|1340
1640624400000|2021-12-27 17:00:00|13572.1|13567.1|13572.2|13567.2|13573.8|13569.9|13571.2|13566.4|1146
1640628000000|2021-12-27 18:00:00|13572.3|13567.3|13571.4|13568.4|13575.9|13571.8|13571.3|13567|1220
1640631600000|2021-12-27 19:00:00|13571.5|13568.5|13569.4|13564.4|13572.7|13568.8|13568.9|13564.4|980
1640635200000|2021-12-27 20:00:00|13569.3|13564.3|13571.2|13566.2|13571.4|13567.1|13565|13560|1283
1640638800000|2021-12-27 21:00:00|13571|13566|13576.7|13561.7|13578.3|13566.5|13565.5|13557.2|1864
1640642400000|2021-12-27 22:00:00|13576.4|13561.4|13576.2|13561.2|13579.8|13564.8|13571.1|13556.1|4122
1640646000000|2021-12-27 23:00:00|13576.1|13561.1|13564.6|13559.6|13576.1|13561.1|13560.3|13554.3|2224
1640649600000|2021-12-28 00:00:00|13564.7|13559.7|13558.4|13555.4|13566.3|13561.8|13558.2|13554.2|1513
1640653200000|2021-12-28 01:00:00|13558.3|13555.3|13567.8|13564.8|13569.3|13565.6|13557.8|13553.9|1808
1640656800000|2021-12-28 02:00:00|13567.9|13564.9|13562.6|13557.6|13571.6|13567.6|13558.6|13554.7|1430
1640660400000|2021-12-28 03:00:00|13561.6|13558.6|13561.1|13558.1|13564.1|13560.1|13560.2|13556.6|1098
1640664000000|2021-12-28 04:00:00|13561.2|13558.2|13562.4|13559.4|13563.9|13560.1|13560.4|13556.6|825
1640667600000|2021-12-28 05:00:00|13562.5|13559.5|13556.2|13553.2|13563.4|13559.8|13553.4|13549.4|1225
1640671200000|2021-12-28 06:00:00|13556.3|13553.3|13551.5|13546.5|13556.8|13553.8|13541.6|13537.4|1477
1640674800000|2021-12-28 07:00:00|13551.6|13546.6|13545.3|13542.3|13551.7|13547.7|13537.2|13534.2|1833
1640678400000|2021-12-28 08:00:00|13546.3|13541.3|13546.3|13543.3|13550.6|13546.8|13543.1|13539.2|1827
1640682000000|2021-12-28 09:00:00|13546.4|13543.4|13542.1|13539.1|13546.5|13543.5|13540.5|13537.1|1630
1640685600000|2021-12-28 10:00:00|13541.7|13538.7|13538.7|13535.7|13541.9|13538.9|13537.3|13534.3|1220
1640689200000|2021-12-28 11:00:00|13538.6|13535.6|13537|13534|13539.5|13535.8|13536.6|13533|997
1640692800000|2021-12-28 12:00:00|13536.9|13533.9|13538.2|13533.2|13539.1|13535.4|13536|13532.2|1107
1640696400000|2021-12-28 13:00:00|13538.3|13533.3|13541|13536|13541|13536.2|13534.8|13530.9|1724
1640700000000|2021-12-28 14:00:00|13540.9|13535.9|13548|13545|13556.2|13551.9|13539.7|13535.8|2591
1640703600000|2021-12-28 15:00:00|13547.9|13544.9|13556.1|13551.1|13558.7|13553.7|13544.2|13540.1|2803
1640707200000|2021-12-28 16:00:00|13555.9|13550.9|13543.5|13540.5|13558.5|13553.5|13542.6|13538|1714
1640710800000|2021-12-28 17:00:00|13543.6|13540.6|13547.9|13542.9|13548.2|13543.6|13539.7|13535.2|1187
1640714400000|2021-12-28 18:00:00|13547.8|13542.8|13552|13547|13555.9|13551.5|13547.8|13542.8|1173
1640718000000|2021-12-28 19:00:00|13552.1|13547.1|13548.4|13543.4|13554.9|13550.4|13548.3|13543.3|1065
1640721600000|2021-12-28 20:00:00|13548.5|13543.5|13547.4|13542.4|13549|13544.8|13546.1|13542|1274
1640725200000|2021-12-28 21:00:00|13547.7|13542.7|13545.8|13534|13547.9|13543.4|13543.5|13534|1362
1640728800000|2021-12-28 22:00:00|13546.7|13534.6|13554.7|13539.7|13559.7|13544.7|13545.5|13530.5|2370
1640732400000|2021-12-28 23:00:00|13554.4|13539.4|13544.1|13539.1|13555.7|13543.4|13541.9|13536.3|2426
1640736000000|2021-12-29 00:00:00|13544.4|13539.4|13544.1|13541.1|13546.2|13541.5|13542.1|13538.1|1309
1640739600000|2021-12-29 01:00:00|13544|13541|13543.3|13540.3|13544.7|13541.3|13537|13532.3|1910
1640743200000|2021-12-29 02:00:00|13543.4|13540.4|13544.1|13539.1|13550.4|13546.3|13537.7|13534.7|1596
1640746800000|2021-12-29 03:00:00|13544.2|13539.2|13542.3|13539.3|13547.1|13543.1|13540|13536|1237
1640750400000|2021-12-29 04:00:00|13542.2|13539.2|13542.6|13539.6|13545.2|13542.2|13540.7|13536.5|956
1640754000000|2021-12-29 05:00:00|13542.7|13539.7|13542.7|13539.7|13544.1|13540.1|13541.6|13537.9|971
1640757600000|2021-12-29 06:00:00|13542.8|13539.8|13548.3|13545.3|13549.5|13546.1|13542.1|13538|1218
1640761200000|2021-12-29 07:00:00|13548.2|13545.2|13542.6|13539.6|13549.8|13546.1|13541.4|13538.2|1485
1640764800000|2021-12-29 08:00:00|13542.7|13539.7|13541.5|13538.5|13554.8|13550.6|13538.8|13535.2|2510
1640768400000|2021-12-29 09:00:00|13541.4|13538.4|13547.2|13544.2|13550.3|13546.4|13541.2|13538.2|1947
1640772000000|2021-12-29 10:00:00|13547.3|13544.3|13553.6|13550.6|13554.7|13550.7|13546|13542.1|1653
1640775600000|2021-12-29 11:00:00|13553.5|13550.5|13544.7|13539.7|13557.6|13553.7|13541.9|13538.4|1679
1640779200000|2021-12-29 12:00:00|13543.6|13540.6|13549.9|13546.9|13550.7|13547.1|13542|13538.3|1548
1640782800000|2021-12-29 13:00:00|13549.8|13546.8|13546|13543|13552.3|13548.1|13542.4|13538.9|2530
1640786400000|2021-12-29 14:00:00|13545.9|13542.9|13534.3|13529.3|13550.6|13547.1|13532.9|13528.7|2606
1640790000000|2021-12-29 15:00:00|13534.2|13529.2|13520.4|13515.4|13534.3|13530.4|13512.4|13508.3|3075
1640793600000|2021-12-29 16:00:00|13520.3|13515.3|13522.7|13519.7|13523.8|13520|13515.6|13511.5|2255
1640797200000|2021-12-29 17:00:00|13522.6|13519.6|13523.8|13518.8|13526.3|13522.2|13519.3|13515.5|1322
1640800800000|2021-12-29 18:00:00|13523.7|13518.7|13520.9|13517.9|13523.7|13519.7|13520.8|13516.6|1211
1640804400000|2021-12-29 19:00:00|13521|13518|13519.7|13514.7|13521.2|13518|13517.8|13513.7|1112
1640808000000|2021-12-29 20:00:00|13519.8|13514.8|13514.4|13509.4|13523.7|13518.7|13513.7|13508.7|1282
1640811600000|2021-12-29 21:00:00|13514.5|13509.5|13530.9|13515.9|13531.7|13516.7|13514.3|13509.3|1508
1640815200000|2021-12-29 22:00:00|13530.8|13515.8|13527.6|13512.6|13531.7|13516.7|13525.3|13510.3|1478
1640818800000|2021-12-29 23:00:00|13529.1|13514.1|13514.9|13509.9|13529.5|13518.2|13513.2|13508.3|1590
1640822400000|2021-12-30 00:00:00|13514.8|13509.8|13507.6|13504.6|13517.8|13514.2|13507.1|13503.2|1622
1640826000000|2021-12-30 01:00:00|13507.7|13504.7|13510.2|13507.2|13515.6|13512.3|13507|13503.4|1684
1640829600000|2021-12-30 02:00:00|13510.1|13507.1|13517.4|13514.4|13523.3|13519.6|13509.9|13506.1|1753
1640833200000|2021-12-30 03:00:00|13517.7|13514.7|13518.6|13515.6|13520.7|13517.2|13517.5|13513.5|1179
1640836800000|2021-12-30 04:00:00|13518.7|13515.7|13519.7|13516.7|13521.5|13517.9|13518.2|13514.5|937
1640840400000|2021-12-30 05:00:00|13519.8|13516.8|13528.6|13525.6|13529.7|13525.9|13519.5|13515.8|1261
1640844000000|2021-12-30 06:00:00|13528.7|13525.7|13532.9|13529.9|13537.1|13534|13526.3|13523.3|1270
1640847600000|2021-12-30 07:00:00|13532.7|13529.7|13532.5|13529.5|13536.9|13533.3|13531.9|13528.5|1701
1640851200000|2021-12-30 08:00:00|13532.6|13529.6|13546.1|13543.1|13548.6|13544.7|13530.4|13525.5|2089
1640854800000|2021-12-30 09:00:00|13546|13543|13540.3|13537.3|13549.1|13545.4|13534.3|13530.5|1732
1640858400000|2021-12-30 10:00:00|13540.4|13537.4|13530.6|13527.6|13540.8|13537.8|13530.4|13527.4|1639
1640862000000|2021-12-30 11:00:00|13530.7|13527.7|13530.2|13527.2|13534.8|13531.1|13525.7|13521.8|1624
1640865600000|2021-12-30 12:00:00|13530.1|13527.1|13522|13519|13533|13529|13520.4|13517.4|1731
1640869200000|2021-12-30 13:00:00|13521.9|13518.9|13537.2|13532.2|13537.3|13532.3|13521.8|13516.6|2467
1640872800000|2021-12-30 14:00:00|13537.1|13532.1|13525|13522|13541.6|13537.5|13524.1|13520.3|2410
1640876400000|2021-12-30 15:00:00|13524.9|13521.9|13523.2|13520.2|13530.5|13526.9|13518.3|13514.7|2432
1640880000000|2021-12-30 16:00:00|13523.3|13520.3|13523.1|13520.1|13528.9|13525|13523|13518.4|1667
1640883600000|2021-12-30 17:00:00|13523|13520|13529.6|13524.6|13529.7|13525.2|13522.9|13518.8|1653
1640887200000|2021-12-30 18:00:00|13529.5|13524.5|13529.5|13524.5|13530.8|13526.7|13527.5|13523.1|1380
1640890800000|2021-12-30 19:00:00|13529.4|13524.4|13519.3|13516.3|13531.1|13526.7|13519.2|13515.3|1132
1640894400000|2021-12-30 20:00:00|13519.4|13516.4|13523.5|13518.5|13523.8|13518.8|13518.4|13513.8|1152
1640898000000|2021-12-30 21:00:00|13523.7|13518.7|13529|13515.4|13529.1|13519.8|13521.8|13515.2|1267
1640901600000|2021-12-30 22:00:00|13527.6|13515.6|13518.6|13512.1|13531.6|13516.6|13516.5|13504.6|2394
1640905200000|2021-12-30 23:00:00|13518.1|13513.1|13523.6|13518.6|13524.7|13519.7|13516.8|13510.1|1200
1640908800000|2021-12-31 00:00:00|13523.9|13518.9|13523.9|13518.9|13525.1|13520.3|13516.4|13512.5|1559
1640912400000|2021-12-31 01:00:00|13523.8|13518.8|13516.1|13511.1|13524.5|13520.6|13512|13508.4|1576
1640916000000|2021-12-31 02:00:00|13516|13511|13512.1|13509.1|13523|13518.9|13512|13508.4|1626
1640919600000|2021-12-31 03:00:00|13512|13509|13518.6|13513.6|13520.7|13516.8|13510.8|13506.8|1299
1640923200000|2021-12-31 04:00:00|13518.5|13513.5|13507|13504|13519.7|13515.6|13506|13502.2|1535
1640926800000|2021-12-31 05:00:00|13507.1|13504.1|13510.3|13505.3|13510.6|13506.1|13504.2|13500.2|1381
1640930400000|2021-12-31 06:00:00|13510.2|13505.2|13507.8|13504.8|13511.8|13507.9|13507.3|13503.2|1376
1640934000000|2021-12-31 07:00:00|13507.7|13504.7|13505.2|13502.2|13510.1|13506.2|13504.4|13500.4|1668
1640937600000|2021-12-31 08:00:00|13505.1|13502.1|13502|13497|13508.1|13503.9|13498.9|13494.8|2185
1640941200000|2021-12-31 09:00:00|13501.9|13496.9|13493.2|13488.2|13502.5|13498.7|13489.8|13486|1837
1640944800000|2021-12-31 10:00:00|13492.3|13489.3|13497.8|13494.8|13499.6|13495.6|13484.9|13481|1949
1640948400000|2021-12-31 11:00:00|13498.5|13493.5|13497.3|13494.3|13498.9|13494.8|13490.5|13486.3|1844
1640952000000|2021-12-31 12:00:00|13500.1|13497.1|13499|13494|13508.1|13503.7|13493.3|13488.3|2051
1640955600000|2021-12-31 13:00:00|13498.9|13493.9|13480.9|13475.9|13500.1|13495.3|13478|13473.2|2812
1640959200000|2021-12-31 14:00:00|13481|13476|13490.1|13485.1|13490.7|13485.7|13479.6|13474.6|2707
1640962800000|2021-12-31 15:00:00|13490.4|13485.4|13482.6|13477.6|13495.5|13490.5|13482.5|13477.5|2551
1640966400000|2021-12-31 16:00:00|13482.5|13477.5|13487.7|13482.7|13489.2|13484.2|13481.6|13476.6|1967
1640970000000|2021-12-31 17:00:00|13487.8|13482.8|13478.3|13473.3|13489.4|13484.4|13478.3|13473.3|1384
1640973600000|2021-12-31 18:00:00|13478.4|13473.4|13480.3|13475.3|13480.7|13475.7|13478.2|13473.2|1246
1640977200000|2021-12-31 19:00:00|13480.1|13475.1|13483.5|13478.5|13484.5|13479.5|13475.9|13471.7|1032
1640980800000|2021-12-31 20:00:00|13483.2|13478.2|13489.5|13484.5|13489.8|13484.8|13478.9|13474.6|1430
1640984400000|2021-12-31 21:00:00|13489.3|13484.3|13493|13478|13506.2|13491.2|13482.5|13476.3|3744
1641157200000|2022-01-02 21:00:00|13497|13477.1|13496.1|13477.9|13499.3|13482.3|13496|13476.5|89
1641160800000|2022-01-02 22:00:00|13497|13477|13490.6|13475.6|13497.5|13482.8|13489.5|13474.5|1355
1641164400000|2022-01-02 23:00:00|13490.7|13475.7|13485.6|13480.6|13492.1|13487.1|13485|13473.8|2360
1641168000000|2022-01-03 00:00:00|13486.3|13480.1|13482.8|13479.8|13487.2|13482.2|13480.5|13476|1651
1641171600000|2022-01-03 01:00:00|13482.7|13479.7|13498.5|13495.5|13507|13502.8|13482.7|13479.7|2026
1641175200000|2022-01-03 02:00:00|13498.4|13495.4|13502.8|13499.8|13506.3|13503.3|13498|13494.4|1507
1641178800000|2022-01-03 03:00:00|13502.7|13499.7|13510.5|13507.5|13511.8|13508.4|13502.4|13499.2|1488
1641182400000|2022-01-03 04:00:00|13510.6|13507.6|13512.8|13509.8|13514.5|13511|13507.8|13503.9|950
1641186000000|2022-01-03 05:00:00|13513.7|13508.7|13508.2|13505.2|13513.8|13510.2|13507.8|13504.8|1129
1641189600000|2022-01-03 06:00:00|13508.3|13505.3|13500.5|13497.5|13509.3|13506.3|13500.1|13497.1|1159
1641193200000|2022-01-03 07:00:00|13500.6|13497.6|13491.8|13488.8|13504.8|13501.3|13488.5|13484.3|1769
1641196800000|2022-01-03 08:00:00|13491.9|13488.9|13495|13492|13497.7|13493.7|13491.1|13487.3|2184
1641200400000|2022-01-03 09:00:00|13494.3|13491.3|13494.4|13491.4|13498.1|13495.1|13493.7|13490.7|1846
1641204000000|2022-01-03 10:00:00|13494.7|13491.7|13504.4|13501.4|13504.5|13501.5|13489.8|13486.8|1682
1641207600000|2022-01-03 11:00:00|13504|13501|13501.3|13498.3|13505.9|13502.4|13495.8|13492.6|1923
1641211200000|2022-01-03 12:00:00|13501.2|13498.2|13503.8|13500.8|13505.6|13502|13501|13498|1783
1641214800000|2022-01-03 13:00:00|13503.9|13500.9|13513.4|13510.4|13519|13514.9|13503|13499.7|2881
1641218400000|2022-01-03 14:00:00|13513.5|13510.5|13538.2|13533.2|13543.4|13538.7|13513.5|13509.5|2971
1641222000000|2022-01-03 15:00:00|13538.3|13533.3|13534.4|13531.4|13543.4|13539.7|13533|13529|2891
1641225600000|2022-01-03 16:00:00|13534.6|13531.6|13538|13533|13540.7|13536.8|13533.2|13529.6|1893
1641229200000|2022-01-03 17:00:00|13537.9|13532.9|13540|13535|13542.7|13538.5|13537.9|13532.9|1212
1641232800000|2022-01-03 18:00:00|13539.9|13534.9|13538.5|13533.5|13540.8|13536.3|13534.7|13530.5|1066
1641236400000|2022-01-03 19:00:00|13538.6|13533.6|13539.2|13534.2|13540.1|13535.9|13536.7|13532.5|1283
1641240000000|2022-01-03 20:00:00|13539.1|13534.1|13540.5|13535.5|13541.4|13536.4|13537.2|13533|1286
1641243600000|2022-01-03 21:00:00|13542.2|13537.2|13543.3|13533.7|13551.4|13539.8|13537.4|13531.1|1819
1641247200000|2022-01-03 22:00:00|13543.2|13533.6|13555.3|13540.3|13559.9|13544.9|13539.5|13529|4125
1641250800000|2022-01-03 23:00:00|13555.7|13540.7|13534.5|13529.5|13558|13543|13534.2|13529.2|2315
1641254400000|2022-01-04 00:00:00|13534.4|13529.4|13536.2|13533.2|13538.9|13535.4|13530.4|13526|1696
1641258000000|2022-01-04 01:00:00|13536|13533|13534.3|13531.3|13539.2|13535.3|13530.7|13526.7|2072
1641261600000|2022-01-04 02:00:00|13534.4|13531.4|13539.7|13536.7|13540.4|13537.4|13529.4|13526.4|1317
1641265200000|2022-01-04 03:00:00|13539.6|13536.6|13549.6|13546.6|13550.6|13547.6|13539.4|13536.4|1779
1641268800000|2022-01-04 04:00:00|13549.5|13546.5|13549.6|13546.6|13550.3|13547|13547.6|13543.4|1000
1641272400000|2022-01-04 05:00:00|13549.5|13546.5|13547.2|13544.2|13550|13547|13544.9|13541.9|1173
1641276000000|2022-01-04 06:00:00|13547.1|13544.1|13562|13559|13562.1|13559.1|13546.9|13543.9|1606
1641279600000|2022-01-04 07:00:00|13562.1|13559.1|13553.4|13550.4|13565.2|13562.2|13552.6|13548.8|2135
1641283200000|2022-01-04 08:00:00|13553.5|13550.5|13552.2|13549.2|13555.4|13552.4|13541.1|13538.1|2168
1641286800000|2022-01-04 09:00:00|13552.1|13549.1|13554.2|13551.2|13556.6|13553.6|13549.1|13546.1|1965
1641290400000|2022-01-04 10:00:00|13554.3|13551.3|13564.9|13561.9|13566.1|13563.1|13553.5|13550.5|1924
1641294000000|2022-01-04 11:00:00|13565|13562|13577|13574|13577.2|13574.2|13564.5|13561.5|2082
1641297600000|2022-01-04 12:00:00|13576.9|13573.9|13579.2|13576.2|13585.9|13582.9|13575.3|13572.3|2174
1641301200000|2022-01-04 13:00:00|13579.1|13576.1|13570.5|13567.5|13579.2|13576.2|13568.1|13565.1|2547
1641304800000|2022-01-04 14:00:00|13570.4|13567.4|13573.7|13562.9|13574|13568.7|13562.9|13559.9|2633
1641308400000|2022-01-04 15:00:00|13572|13562.5|13549.2|13546.2|13572.8|13562.5|13542|13538.1|3127
1641312000000|2022-01-04 16:00:00|13549.1|13546.1|13557.4|13554.4|13561.9|13558.9|13547.4|13544.4|2114
1641315600000|2022-01-04 17:00:00|13557.5|13554.5|13560|13555|13562.3|13558.2|13556.4|13552.6|1626
1641319200000|2022-01-04 18:00:00|13559.9|13554.9|13567.6|13562.6|13567.7|13563.5|13557.5|13553.9|1624
1641322800000|2022-01-04 19:00:00|13566.7|13563.7|13560.4|13557.4|13568|13564|13560.1|13556.2|1204
1641326400000|2022-01-04 20:00:00|13560.3|13557.3|13561.8|13556.8|13565.9|13560.9|13557.6|13553.6|1486
1641330000000|2022-01-04 21:00:00|13561.9|13556.9|13560.9|13548.5|13563.4|13557.6|13558.8|13548.3|1543
1641333600000|2022-01-04 22:00:00|13561.2|13549.1|13561.7|13551.6|13565.7|13554.5|13559.4|13544.4|2366
1641337200000|2022-01-04 23:00:00|13561.5|13551.7|13560.6|13555.6|13562.4|13556.9|13556.4|13549.7|1849
1641340800000|2022-01-05 00:00:00|13560.7|13555.7|13566.7|13561.7|13566.8|13562.8|13557|13553.1|1723
1641344400000|2022-01-05 01:00:00|13565.8|13562.8|13566.7|13563.7|13569.4|13565.8|13561.2|13557.5|1849
1641348000000|2022-01-05 02:00:00|13566.8|13563.8|13562.1|13559.1|13567.5|13564.5|13561.5|13558.5|1380
1641351600000|2022-01-05 03:00:00|13562|13559|13558.1|13555.1|13562.3|13559.3|13557.1|13554.1|983
1641355200000|2022-01-05 04:00:00|13558.2|13555.2|13565.5|13560.5|13565.6|13561.8|13558.1|13555.1|1020
1641358800000|2022-01-05 05:00:00|13565.3|13560.3|13562.8|13559.8|13565.7|13561.8|13561.4|13558.4|1035
1641362400000|2022-01-05 06:00:00|13562.9|13559.9|13559|13556|13562.9|13559.9|13556.8|13553.4|1154
1641366000000|2022-01-05 07:00:00|13558.9|13555.9|13557.9|13554.9|13560.5|13557.5|13553|13550|1515
1641369600000|2022-01-05 08:00:00|13558|13555|13556.5|13553.5|13559.5|13556.5|13549.8|13546.8|2049
1641373200000|2022-01-05 09:00:00|13557.4|13552.4|13558.1|13555.1|13559.5|13556.5|13553.4|13550.4|2122
1641376800000|2022-01-05 10:00:00|13558.2|13555.2|13565.1|13562.1|13566.2|13563.2|13553.7|13550.7|2736
1641380400000|2022-01-05 11:00:00|13565.2|13562.2|13555.5|13552.5|13567.7|13564.7|13553.2|13550.2|2335
1641384000000|2022-01-05 12:00:00|13555.6|13552.6|13558.8|13555.8|13562.5|13558.7|13553.3|13550.3|2152
1641387600000|2022-01-05 13:00:00|13558.7|13555.7|13551.8|13548.8|13561.5|13558.1|13549.9|13546.9|3229
1641391200000|2022-01-05 14:00:00|13551.9|13548.9|13543.1|13540.1|13552.9|13549.9|13542.6|13539.6|2516
1641394800000|2022-01-05 15:00:00|13543|13540|13537.7|13534.7|13545.5|13542.1|13536.6|13533.6|2222
1641398400000|2022-01-05 16:00:00|13537.6|13534.6|13546.5|13543.5|13552.7|13549.7|13537.6|13534.6|1517
1641402000000|2022-01-05 17:00:00|13546.4|13543.4|13543.6|13540.6|13548.4|13545.4|13540.1|13536.3|1489
1641405600000|2022-01-05 18:00:00|13543.8|13540.8|13549.9|13544.9|13552.3|13547.3|13541.3|13537.4|1251
1641409200000|2022-01-05 19:00:00|13549.7|13544.7|13577|13572|13577|13572.8|13542.6|13537.6|3392
1641412800000|2022-01-05 20:00:00|13576.9|13571.9|13577.9|13572.9|13582.1|13578.4|13574.6|13569.6|2062
1641416400000|2022-01-05 21:00:00|13577.8|13572.8|13580|13574|13581.8|13575.9|13577.8|13567.6|1839
1641420000000|2022-01-05 22:00:00|13579.6|13574.6|13581.6|13574.1|13587.3|13576.6|13579.4|13571.7|1464
1641423600000|2022-01-05 23:00:00|13581.7|13574|13580.3|13575.3|13583.2|13576.8|13577.3|13573|1296
1641427200000|2022-01-06 00:00:00|13580.5|13575.5|13574.9|13571.9|13583|13578.7|13573.9|13570.2|1634
1641430800000|2022-01-06 01:00:00|13575|13572|13573|13570|13582|13579|13572.7|13569.7|1639
1641434400000|2022-01-06 02:00:00|13573.1|13570.1|13572.5|13569.5|13579|13576|13571.1|13567.6|1684
1641438000000|2022-01-06 03:00:00|13572.6|13569.6|13585.3|13582.3|13588.2|13585.2|13569.4|13565.4|1627
1641441600000|2022-01-06 04:00:00|13585.4|13582.4|13594|13591|13595.1|13591.8|13585.3|13582.3|1578
1641445200000|2022-01-06 05:00:00|13593.9|13590.9|13592|13589|13596.8|13593.8|13590.8|13587.8|1220
1641448800000|2022-01-06 06:00:00|13591.9|13588.9|13608.4|13605.4|13609.5|13606.5|13591.9|13588.9|1559
1641452400000|2022-01-06 07:00:00|13608.6|13605.6|13606.2|13603.2|13608.9|13605.9|13600.6|13597.6|2153
1641456000000|2022-01-06 08:00:00|13606.1|13603.1|13613.5|13610.5|13616.3|13613.3|13601.8|13598.8|2654
1641459600000|2022-01-06 09:00:00|13613.4|13610.4|13615.1|13612.1|13616.4|13613.4|13606.4|13603.4|2401
1641463200000|2022-01-06 10:00:00|13615.2|13612.2|13600.8|13597.8|13615.6|13612.6|13596.7|13593.7|2628
1641466800000|2022-01-06 11:00:00|13600.7|13597.7|13603.6|13600.6|13609.7|13606.3|13600.7|13597.7|1947
1641470400000|2022-01-06 12:00:00|13603.5|13600.5|13603.3|13600.3|13606.6|13603.1|13601.1|13597.2|1918
1641474000000|2022-01-06 13:00:00|13603.4|13600.4|13608.4|13605.4|13611.8|13607.9|13598.8|13594.7|2942
1641477600000|2022-01-06 14:00:00|13608.5|13605.5|13605.4|13600.4|13611|13608|13594.3|13591.1|3472
1641481200000|2022-01-06 15:00:00|13605.3|13600.3|13610|13607|13612.8|13609.5|13601.6|13598.2|3659
1641484800000|2022-01-06 16:00:00|13609.9|13606.9|13607.3|13604.3|13613.4|13610.1|13604.8|13601.3|2024
1641488400000|2022-01-06 17:00:00|13607.2|13604.2|13608.7|13605.7|13609.9|13606|13604.3|13600.6|1379
1641492000000|2022-01-06 18:00:00|13608.9|13605.9|13612.8|13607.8|13615.4|13612.3|13608.7|13605.3|1657
1641495600000|2022-01-06 19:00:00|13612.9|13607.9|13615.8|13612.8|13616.1|13613.1|13607.1|13603.3|1421
1641499200000|2022-01-06 20:00:00|13615.9|13612.9|13612.5|13607.5|13617.2|13613.4|13611.5|13607.5|1464
1641502800000|2022-01-06 21:00:00|13612.4|13607.4|13613.2|13603.7|13616.7|13612.5|13608.2|13603.2|1703
1641506400000|2022-01-06 22:00:00|13613.1|13603.2|13615.6|13602.3|13618.6|13604.1|13605|13590|3527
1641510000000|2022-01-06 23:00:00|13615.5|13602.2|13612.7|13607.7|13615.5|13609.2|13609.8|13602|1937
1641513600000|2022-01-07 00:00:00|13612.6|13607.6|13613|13610|13615.4|13612.3|13606.2|13601.6|1592
1641517200000|2022-01-07 01:00:00|13612.9|13609.9|13602.1|13599.1|13612.9|13609.9|13593.5|13589.9|2033
1641520800000|2022-01-07 02:00:00|13602.2|13599.2|13593.9|13590.9|13603|13600|13592.4|13589.4|1327
1641524400000|2022-01-07 03:00:00|13594|13591|13589.9|13586.9|13596.4|13593.4|13588.7|13585.7|1220
1641528000000|2022-01-07 04:00:00|13589.7|13586.7|13596.2|13593.2|13597.3|13594.3|13588.8|13585.8|1071
1641531600000|2022-01-07 05:00:00|13596.1|13593.1|13593.2|13590.2|13599.3|13596.3|13592.9|13589.5|1095
1641535200000|2022-01-07 06:00:00|13593.3|13590.3|13591.7|13588.7|13593.5|13590.5|13585.3|13582.3|1351
1641538800000|2022-01-07 07:00:00|13591.6|13588.6|13595|13592|13597.1|13594.1|13589.4|13586.4|1866
1641542400000|2022-01-07 08:00:00|13595.1|13592.1|13591.1|13588.1|13603.9|13600.9|13588.4|13585.4|2225
1641546000000|2022-01-07 09:00:00|13591.2|13588.2|13591.2|13588.2|13597.7|13593.9|13588.2|13585.1|1869
1641549600000|2022-01-07 10:00:00|13591.1|13588.1|13594.7|13591.7|13595|13592|13583.7|13580.7|1642
1641553200000|2022-01-07 11:00:00|13594.8|13591.8|13592.6|13589.6|13596.4|13593.4|13590.3|13587.3|1357
1641556800000|2022-01-07 12:00:00|13592.5|13589.5|13595.6|13592.6|13597.9|13594.2|13591.7|13588.7|1719
1641560400000|2022-01-07 13:00:00|13595.5|13592.5|13602.3|13599.3|13607.7|13603.1|13576.7|13569.8|4975
1641564000000|2022-01-07 14:00:00|13602.1|13599.1|13578.7|13575.7|13603|13600|13576.9|13573.7|4189
1641567600000|2022-01-07 15:00:00|13578.6|13575.6|13572.3|13569.3|13583.8|13580.1|13569.4|13566.4|4024
1641571200000|2022-01-07 16:00:00|13572.5|13569.5|13560.3|13557.3|13578.7|13574.4|13559.3|13556.3|2461
1641574800000|2022-01-07 17:00:00|13560.5|13557.5|13562.7|13559.7|13569.4|13566|13560|13557|1553
1641578400000|2022-01-07 18:00:00|13562.8|13559.8|13560.8|13557.8|13563.8|13560.7|13556.1|13552.4|1399
1641582000000|2022-01-07 19:00:00|13560.9|13557.9|13553.7|13550.7|13562.6|13558.9|13553.4|13549.8|1355
1641585600000|2022-01-07 20:00:00|13553.8|13550.8|13552.5|13547.5|13556.7|13552.6|13551.1|13546.1|1217
1641589200000|2022-01-07 21:00:00|13552.6|13547.6|13561.8|13546.8|13578.3|13563.3|13550.9|13541.3|4088
1641762000000|2022-01-09 21:00:00|13568.5|13547.5|13566.9|13545.9|13583|13562|13564.1|13544.5|124
1641765600000|2022-01-09 22:00:00|13568.1|13547.1|13582.6|13567.6|13584|13569|13553.9|13538.9|1936
1641769200000|2022-01-09 23:00:00|13582.5|13567.5|13564.8|13561.8|13583.7|13568.7|13562.2|13548.5|2123
1641772800000|2022-01-10 00:00:00|13564.9|13561.9|13559.4|13556.4|13566.9|13563.2|13554.7|13551.7|1506
1641776400000|2022-01-10 01:00:00|13559.5|13556.5|13555.1|13552.1|13560.6|13557.6|13554.7|13551.1|1865
1641780000000|2022-01-10 02:00:00|13555.2|13552.2|13563.6|13560.6|13563.9|13560.9|13552|13549|1763
1641783600000|2022-01-10 03:00:00|13563.5|13560.5|13557.1|13554.1|13563.5|13560.5|13556.8|13553.8|1520
1641787200000|2022-01-10 04:00:00|13557|13554|13557|13554|13560.2|13557.2|13555.7|13552.7|986
1641790800000|2022-01-10 05:00:00|13556.9|13553.9|13558.5|13555.5|13560.2|13557.2|13554.5|13551.5|1494
1641794400000|2022-01-10 06:00:00|13558.6|13555.6|13550.7|13547.7|13561|13558|13550.3|13547.3|1498
1641798000000|2022-01-10 07:00:00|13550.8|13547.8|13550.9|13547.9|13552.6|13549.6|13544.1|13541.1|2307
1641801600000|2022-01-10 08:00:00|13550.8|13547.8|13549.3|13546.3|13559|13556|13548.2|13544.7|3405
1641805200000|2022-01-10 09:00:00|13549.4|13546.4|13551.3|13548.3|13552.4|13549.3|13545.3|13542.3|2264
1641808800000|2022-01-10 10:00:00|13551.2|13548.2|13547.6|13544.6|13551.8|13548.8|13543.1|13539.4|2483
1641812400000|2022-01-10 11:00:00|13547.7|13544.7|13548.3|13545.3|13551.2|13548.2|13544.2|13540.3|2271
1641816000000|2022-01-10 12:00:00|13548.4|13545.4|13558.4|13555.4|13559.2|13556.2|13545.4|13542.4|2435
1641819600000|2022-01-10 13:00:00|13558.5|13555.5|13572|13569|13573.3|13570.3|13555.8|13552.8|3332
1641823200000|2022-01-10 14:00:00|13571.9|13568.9|13577.4|13574.4|13581.8|13578.8|13571.7|13568.7|3367
1641826800000|2022-01-10 15:00:00|13577.5|13574.5|13568.8|13565.8|13580.6|13577.6|13566|13562|3839
1641830400000|2022-01-10 16:00:00|13568.6|13565.6|13564.4|13561.4|13571.6|13568.6|13560|13556.8|2335
1641834000000|2022-01-10 17:00:00|13564.3|13561.3|13564|13561|13565|13561.3|13560.1|13556.5|1523
1641837600000|2022-01-10 18:00:00|13564.5|13561.5|13565.6|13560.6|13566.6|13563.4|13563|13559|1550
1641841200000|2022-01-10 19:00:00|13565.5|13560.5|13566.9|13561.9|13569.5|13565.8|13561.5|13557.5|1522
1641844800000|2022-01-10 20:00:00|13566.6|13561.6|13558.8|13553.8|13568.4|13564.2|13558.7|13553.7|2046
1641848400000|2022-01-10 21:00:00|13558.9|13553.9|13569.2|13554.2|13575.8|13560.8|13558.8|13553.3|1542
1641852000000|2022-01-10 22:00:00|13570.8|13555.8|13570.7|13558.6|13575|13562.4|13567.8|13552.8|3581
1641855600000|2022-01-10 23:00:00|13571.1|13559.2|13561|13556|13572.2|13560.3|13558.9|13554.1|1555
1641859200000|2022-01-11 00:00:00|13560.9|13555.9|13554.5|13551.5|13560.9|13556.9|13552.2|13549|1890
1641862800000|2022-01-11 01:00:00|13554.4|13551.4|13556.3|13553.3|13557.7|13554.2|13548.2|13545.2|2085
1641866400000|2022-01-11 02:00:00|13556.4|13553.4|13550.3|13547.3|13557.7|13554.7|13545.8|13542.8|2047
1641870000000|2022-01-11 03:00:00|13550.2|13547.2|13544.1|13541.1|13550.7|13547.7|13535.3|13532.3|1856
1641873600000|2022-01-11 04:00:00|13544|13541|13542.1|13539.1|13548.3|13545.3|13541.9|13538.9|1403
1641877200000|2022-01-11 05:00:00|13542.2|13539.2|13544.7|13541.7|13546.2|13543.2|13537.9|13534.3|1779
1641880800000|2022-01-11 06:00:00|13544.8|13541.8|13553.6|13550.6|13559.8|13556.7|13543.6|13540.6|2393
1641884400000|2022-01-11 07:00:00|13553.5|13550.5|13541.4|13538.4|13556.5|13553.5|13539.1|13536.1|2620
1641888000000|2022-01-11 08:00:00|13541.3|13538.3|13527.4|13524.4|13541.8|13538.8|13526.9|13523.9|3079
1641891600000|2022-01-11 09:00:00|13527.5|13524.5|13529.2|13526.2|13533|13530|13524.7|13521.7|2377
1641895200000|2022-01-11 10:00:00|13529.1|13526.1|13536.2|13533.2|13538|13535|13526.2|13523.2|2513
1641898800000|2022-01-11 11:00:00|13536.1|13533.1|13534.4|13531.4|13540|13537|13530.3|13527.3|2054
1641902400000|2022-01-11 12:00:00|13534.5|13531.5|13537.1|13534.1|13540.2|13537.2|13531.2|13527.3|1942
1641906000000|2022-01-11 13:00:00|13537|13534|13541|13538|13542.5|13539.5|13533.4|13530.4|2372
1641909600000|2022-01-11 14:00:00|13541.2|13538.2|13541.6|13538.6|13548.7|13545.7|13536.3|13533.3|3369
1641913200000|2022-01-11 15:00:00|13541.5|13538.5|13524.4|13521.4|13542.1|13539.1|13523.6|13520.6|3603
1641916800000|2022-01-11 16:00:00|13524.3|13521.3|13513.7|13510.7|13524.6|13521.3|13508.2|13505.2|2719
1641920400000|2022-01-11 17:00:00|13513.8|13510.8|13517.9|13514.9|13519.8|13516.1|13513.3|13509|1552
1641924000000|2022-01-11 18:00:00|13517.8|13514.8|13512.6|13507.6|13522.4|13519.4|13509|13506|1531
1641927600000|2022-01-11 19:00:00|13512.7|13507.7|13507.6|13504.6|13513.8|13509.7|13507.3|13503.5|1347
1641931200000|2022-01-11 20:00:00|13507.7|13504.7|13506.7|13501.7|13509.5|13505.5|13506|13501.5|1255
1641934800000|2022-01-11 21:00:00|13506.9|13501.9|13507.2|13502.2|13509.8|13505|13505.6|13499.1|1561
1641938400000|2022-01-11 22:00:00|13507.1|13502.1|13514.7|13501.1|13520|13505|13507|13497.1|3242
1641942000000|2022-01-11 23:00:00|13515|13500.9|13509.5|13504.5|13517|13505.5|13506.8|13500.1|1597
1641945600000|2022-01-12 00:00:00|13509.2|13504.2|13504.6|13501.6|13510|13506.9|13499.7|13496.7|1612
1641949200000|2022-01-12 01:00:00|13504.5|13501.5|13512.5|13509.5|13515.3|13511.6|13502.9|13499.9|2064
1641952800000|2022-01-12 02:00:00|13512.6|13509.6|13506.7|13503.7|13514.2|13511.2|13503.5|13500.4|1736
1641956400000|2022-01-12 03:00:00|13506.6|13503.6|13506|13503|13509.1|13505.2|13504.1|13500.3|1660
1641960000000|2022-01-12 04:00:00|13506.1|13503.1|13510.1|13507.1|13511.5|13507.7|13505.8|13502|1449
1641963600000|2022-01-12 05:00:00|13510.2|13507.2|13505.8|13502.8|13510.2|13507.2|13504.3|13501.3|1360
1641967200000|2022-01-12 06:00:00|13505.6|13502.6|13509.6|13506.6|13510.8|13507.8|13500.1|13497.1|1836
1641970800000|2022-01-12 07:00:00|13509.7|13506.7|13513.5|13510.5|13517|13514|13502.8|13499.4|2334
1641974400000|2022-01-12 08:00:00|13513.4|13510.4|13513.3|13510.3|13515.4|13512.4|13509.2|13505.4|2393
1641978000000|2022-01-12 09:00:00|13513.2|13510.2|13510|13507|13513.7|13510.7|13509.6|13506.6|1622
1641981600000|2022-01-12 10:00:00|13510.1|13507.1|13515.6|13512.6|13517.5|13514.5|13509.6|13506.6|1677
1641985200000|2022-01-12 11:00:00|13515.7|13512.7|13514.9|13509.9|13517.7|13514.1|13513.3|13509.2|1522
1641988800000|2022-01-12 12:00:00|13514.8|13509.8|13513.7|13510.7|13514.8|13511.1|13509.5|13506.5|1602
1641992400000|2022-01-12 13:00:00|13513.6|13510.6|13492.9|13487.9|13516.5|13511.5|13486.9|13483.6|4212
1641996000000|2022-01-12 14:00:00|13492.5|13487.5|13485.4|13482.4|13499.3|13496|13483.7|13480.7|3618
1641999600000|2022-01-12 15:00:00|13485.5|13482.5|13473.4|13470.4|13485.5|13482.5|13472.7|13469.7|3326
1642003200000|2022-01-12 16:00:00|13473.5|13470.5|13468.2|13465.2|13475.7|13472.7|13468.2|13465.2|1907
1642006800000|2022-01-12 17:00:00|13468.1|13465.1|13463.1|13460.1|13471.2|13467.3|13462.8|13459.8|1554
1642010400000|2022-01-12 18:00:00|13463.2|13460.2|13467|13462|13467.2|13463|13462.8|13458.9|1260
1642014000000|2022-01-12 19:00:00|13466.9|13461.9|13458.6|13453.6|13468.5|13464.3|13457.3|13453.4|1599
1642017600000|2022-01-12 20:00:00|13458.4|13453.4|13456.9|13453.9|13461.9|13457.2|13456.2|13453|1410
1642021200000|2022-01-12 21:00:00|13457|13454|13460.2|13455.2|13462.5|13456.6|13456.9|13452.9|1507
1642024800000|2022-01-12 22:00:00|13462.2|13455|13473.2|13458.2|13478.5|13463.5|13462.2|13453.8|5197
1642028400000|2022-01-12 23:00:00|13472.5|13457.5|13468|13463|13478|13463.2|13459.3|13449.7|1717
1642032000000|2022-01-13 00:00:00|13468.1|13463.1|13465.6|13462.6|13469.2|13465.7|13460.7|13457.7|1932
1642035600000|2022-01-13 01:00:00|13465.5|13462.5|13467.5|13462.5|13468.4|13464.6|13461.8|13458.8|1827
1642039200000|2022-01-13 02:00:00|13467.4|13462.4|13457.7|13454.7|13467.9|13464.7|13456.9|13453.9|1646
1642042800000|2022-01-13 03:00:00|13457.6|13454.6|13464.6|13461.6|13470.3|13466.6|13457.6|13454.6|1832
1642046400000|2022-01-13 04:00:00|13464.5|13461.5|13463|13460|13469|13466|13460.7|13457|1377
1642050000000|2022-01-13 05:00:00|13463.1|13460.1|13464.4|13461.4|13465.8|13462.8|13459.8|13456.3|1478
1642053600000|2022-01-13 06:00:00|13464.3|13461.3|13465.7|13462.7|13466.7|13463.7|13458.6|13455.6|1671
1642057200000|2022-01-13 07:00:00|13465.9|13462.9|13455.8|13452.8|13466.3|13463.3|13449.7|13446.7|2529
1642060800000|2022-01-13 08:00:00|13455.7|13452.7|13455.3|13452.3|13457.3|13453.8|13444.4|13441.4|2975
1642064400000|2022-01-13 09:00:00|13455.2|13452.2|13453.2|13450.2|13457.8|13454.8|13450.8|13447.8|2646
1642068000000|2022-01-13 10:00:00|13453.3|13450.3|13453.7|13450.7|13459.7|13456.7|13448.1|13444.4|2486
1642071600000|2022-01-13 11:00:00|13453.8|13450.8|13454.8|13451.8|13461.1|13457.4|13453.4|13450.4|2051
1642075200000|2022-01-13 12:00:00|13454.7|13451.7|13462.3|13459.3|13463.7|13460.7|13453.6|13450.6|2462
1642078800000|2022-01-13 13:00:00|13462.4|13459.4|13449.9|13446.9|13462.4|13459.4|13449.7|13446.3|2985
1642082400000|2022-01-13 14:00:00|13450.1|13447.1|13452.5|13449.5|13455.5|13452|13444.6|13440.7|3191
1642086000000|2022-01-13 15:00:00|13452|13449|13454.2|13451.2|13464.9|13461.6|13451.6|13448.1|3623
1642089600000|2022-01-13 16:00:00|13454.1|13451.1|13452.6|13449.6|13461.1|13458.1|13451.9|13448.8|2086
1642093200000|2022-01-13 17:00:00|13452.5|13449.5|13457.4|13452.4|13464.3|13460.2|13452.5|13448.9|1695
1642096800000|2022-01-13 18:00:00|13457.3|13452.3|13458.2|13453.2|13461.1|13456.1|13455.9|13452.1|1317
1642100400000|2022-01-13 19:00:00|13458.4|13453.4|13459.3|13454.3|13460.1|13456.1|13455.8|13451.9|1152
1642104000000|2022-01-13 20:00:00|13459.4|13454.4|13467.5|13462.5|13469.9|13464.9|13457.5|13452.5|1961
1642107600000|2022-01-13 21:00:00|13467.6|13462.6|13469|13456.5|13470.3|13463.7|13465.6|13454.8|1628
1642111200000|2022-01-13 22:00:00|13469.8|13458.1|13470.2|13455.2|13474.5|13461.3|13461.7|13446.7|2143
1642114800000|2022-01-13 23:00:00|13469.3|13454.3|13463.6|13458.6|13472.2|13465.4|13462.1|13454.1|1426
1642118400000|2022-01-14 00:00:00|13463.5|13458.5|13458.1|13453.1|13469.6|13466.1|13455.9|13451.7|2176
1642122000000|2022-01-14 01:00:00|13458.2|13453.2|13455.5|13452.5|13469|13465.5|13453.5|13450.4|2932
1642125600000|2022-01-14 02:00:00|13455.4|13452.4|13456.9|13453.9|13461|13458|13454.1|13451.1|1776
1642129200000|2022-01-14 03:00:00|13457.1|13454.1|13456.9|13453.9|13459.2|13456.2|13451.6|13448.6|1868
1642132800000|2022-01-14 04:00:00|13456.7|13453.7|13451.1|13448.1|13456.9|13453.9|13450.2|13447.2|1647
1642136400000|2022-01-14 05:00:00|13451.2|13448.2|13435.2|13432.2|13451.2|13448.2|13434.9|13431.9|1869
1642140000000|2022-01-14 06:00:00|13435.3|13432.3|13444.6|13441.6|13448|13445|13434|13431|2095
1642143600000|2022-01-14 07:00:00|13444.7|13441.7|13445.1|13442.1|13450.2|13447.2|13440.4|13437.4|2743
1642147200000|2022-01-14 08:00:00|13445|13442|13452|13449|13454.1|13450.2|13439.1|13436.1|3349
1642150800000|2022-01-14 09:00:00|13452.1|13449.1|13453.3|13450.3|13458.1|13455.1|13447.6|13443.8|2905
1642154400000|2022-01-14 10:00:00|13453.2|13450.2|13455.7|13452.7|13456.9|13453.9|13451.3|13448.3|2226
1642158000000|2022-01-14 11:00:00|13455.8|13452.8|13459|13456|13459|13456|13453.4|13449.5|2121
1642161600000|2022-01-14 12:00:00|13458.9|13455.9|13463.6|13460.6|13465.2|13462.2|13457.5|13454.3|2240
1642165200000|2022-01-14 13:00:00|13463.5|13460.5|13466.5|13463.5|13471.7|13467.2|13459.8|13456.3|4445
1642168800000|2022-01-14 14:00:00|13466.6|13463.6|13467.5|13462.5|13473.4|13469.7|13460.2|13457.2|3965
1642172400000|2022-01-14 15:00:00|13467.4|13462.4|13470.2|13467.2|13480.1|13477.1|13465.1|13461.7|4461
1642176000000|2022-01-14 16:00:00|13470.1|13467.1|13480.9|13477.9|13482.7|13478.8|13467.9|13464.9|2520
1642179600000|2022-01-14 17:00:00|13481|13478|13493.8|13488.8|13494.4|13490.7|13480.9|13477.4|1599
1642183200000|2022-01-14 18:00:00|13493.9|13488.9|13488.4|13483.4|13494.8|13490.6|13486.6|13482.6|1392
1642186800000|2022-01-14 19:00:00|13488.6|13483.6|13491|13486|13492.2|13487.7|13485.9|13482.1|1672
1642190400000|2022-01-14 20:00:00|13491.1|13486.1|13484.6|13479.6|13492.2|13487.2|13484.4|13479.4|1536
1642194000000|2022-01-14 21:00:00|13484.5|13479.5|13493.7|13478.7|13496.7|13485.7|13484.5|13473.3|2332
1642366800000|2022-01-16 21:00:00|13487.8|13467.5|13487.8|13466.8|13489|13469.5|13484.6|13463.6|113
1642370400000|2022-01-16 22:00:00|13487.9|13466.9|13483.9|13468.9|13488.4|13473.4|13479.5|13464.3|2233
1642374000000|2022-01-16 23:00:00|13484.6|13469.6|13489.7|13484.7|13494.6|13487.9|13482.7|13467.7|2009
1642377600000|2022-01-17 00:00:00|13489.5|13484.5|13486.1|13483.1|13494.2|13489.8|13486|13483|2227
1642381200000|2022-01-17 01:00:00|13485.9|13482.9|13498.4|13493.4|13499.5|13496|13485.9|13482.9|2598
1642384800000|2022-01-17 02:00:00|13498.3|13493.3|13489.4|13486.4|13498.3|13493.3|13484.9|13481.9|2070
1642388400000|2022-01-17 03:00:00|13489.5|13486.5|13489.6|13486.6|13490.5|13487.5|13482.3|13479.3|1841
1642392000000|2022-01-17 04:00:00|13489.5|13486.5|13487.3|13484.3|13489.7|13486.7|13482.1|13479.1|1255
1642395600000|2022-01-17 05:00:00|13487.2|13484.2|13489.9|13486.9|13495.5|13491.8|13485.7|13481.9|1828
1642399200000|2022-01-17 06:00:00|13489.8|13486.8|13489|13486|13490.5|13487.5|13484.6|13481.5|1633
1642402800000|2022-01-17 07:00:00|13488.9|13485.9|13480.6|13477.6|13489.2|13486.2|13478|13475|2122
1642406400000|2022-01-17 08:00:00|13480.5|13477.5|13481|13478|13487|13483.2|13478.9|13474.5|2212
1642410000000|2022-01-17 09:00:00|13480.9|13477.9|13482.3|13479.3|13488.3|13485.3|13477.6|13474.1|2611
1642413600000|2022-01-17 10:00:00|13482.2|13479.2|13476.7|13473.7|13484.2|13480.4|13473.2|13469.7|1905
1642417200000|2022-01-17 11:00:00|13476.8|13473.8|13481.1|13478.1|13485.1|13481.9|13473|13470|2172
1642420800000|2022-01-17 12:00:00|13481|13478|13486.3|13483.3|13486.4|13483.4|13476.8|13473.8|2400
1642424400000|2022-01-17 13:00:00|13486.2|13483.2|13482|13479|13488.3|13485.3|13481|13478|3693
1642428000000|2022-01-17 14:00:00|13481.9|13478.9|13479.9|13476.9|13485.8|13482.8|13474.9|13471.9|2761
1642431600000|2022-01-17 15:00:00|13480|13477|13486.6|13483.6|13489.9|13486.4|13479|13476|2497
1642435200000|2022-01-17 16:00:00|13486.7|13483.7|13484.9|13481.9|13490.2|13486.4|13483.8|13480.2|1409
1642438800000|2022-01-17 17:00:00|13485|13482|13483.3|13478.3|13485.1|13482.1|13482.1|13477.5|1002
1642442400000|2022-01-17 18:00:00|13483.2|13478.2|13482.6|13477.6|13483.3|13478.3|13481.8|13476.8|768
1642446000000|2022-01-17 19:00:00|13482.5|13477.5|13487.3|13482.3|13488.6|13483.6|13481.7|13476.7|1128
1642449600000|2022-01-17 20:00:00|13487.6|13482.6|13488.1|13483.1|13488.5|13483.5|13486.7|13481.7|754
1642453200000|2022-01-17 21:00:00|13488.2|13483.2|13489|13479.3|13493.9|13484.9|13487.5|13477.1|1386
1642456800000|2022-01-17 22:00:00|13488.8|13479.1|13490.9|13475.9|13493.1|13481.2|13487.2|13472.4|3104
1642460400000|2022-01-17 23:00:00|13490.8|13475.8|13487.2|13482.2|13492.5|13486.4|13486.6|13472.9|2330
1642464000000|2022-01-18 00:00:00|13487.6|13482.6|13467.8|13464.8|13488|13483|13467.6|13463.9|2483
1642467600000|2022-01-18 01:00:00|13467.9|13464.9|13464.7|13461.7|13476.5|13473.5|13463.9|13460.9|2846
1642471200000|2022-01-18 02:00:00|13464.8|13461.8|13466.6|13463.6|13469.5|13466.5|13462.6|13459.6|1993
1642474800000|2022-01-18 03:00:00|13466.5|13463.5|13490.9|13487.9|13496.1|13493.1|13463.5|13460.5|3472
1642478400000|2022-01-18 04:00:00|13491|13488|13480.6|13477.6|13495.6|13492.6|13480|13477|2598
1642482000000|2022-01-18 05:00:00|13480.7|13477.7|13480.5|13477.5|13487.6|13484.6|13477.2|13474.2|2704
1642485600000|2022-01-18 06:00:00|13480.7|13477.7|13477.3|13474.3|13484.7|13481.7|13476.7|13473.7|2433
1642489200000|2022-01-18 07:00:00|13477.4|13474.4|13482.6|13479.6|13492.4|13489.4|13476.3|13473.3|4356
1642492800000|2022-01-18 08:00:00|13482.5|13479.5|13487.1|13484.1|13493.8|13490.8|13480.3|13477.3|4510
1642496400000|2022-01-18 09:00:00|13487|13484|13490.1|13487.1|13497.3|13494.3|13485.1|13482.1|3748
1642500000000|2022-01-18 10:00:00|13490|13487|13495.2|13492.2|13495.5|13492.3|13484.1|13480.1|2847
1642503600000|2022-01-18 11:00:00|13495.3|13492.3|13498.7|13495.7|13499.1|13496.1|13492.5|13489.5|2501
1642507200000|2022-01-18 12:00:00|13498.8|13495.8|13495.9|13492.9|13499.8|13496.8|13489.1|13486.1|2570
1642510800000|2022-01-18 13:00:00|13495.8|13492.8|13496.7|13493.7|13508.4|13505.4|13492.2|13489.2|4083
1642514400000|2022-01-18 14:00:00|13496.8|13493.8|13502.2|13499.2|13507.8|13504.8|13496.8|13493.8|3517
1642518000000|2022-01-18 15:00:00|13502.3|13499.3|13503.4|13500.4|13508.1|13505.1|13496.1|13493.1|3567
1642521600000|2022-01-18 16:00:00|13503.1|13500.1|13507.8|13504.8|13511.5|13508.5|13502.6|13499.6|2406
1642525200000|2022-01-18 17:00:00|13507.7|13504.7|13516.2|13513.2|13518.9|13515.9|13507.2|13504.2|1921
1642528800000|2022-01-18 18:00:00|13516.1|13513.1|13513.8|13510.8|13520.8|13517.1|13513.1|13510|1707
1642532400000|2022-01-18 19:00:00|13513.7|13510.7|13508.8|13505.8|13514.4|13510.8|13503.5|13500.5|1899
1642536000000|2022-01-18 20:00:00|13508.9|13505.9|13514|13509|13519.1|13516.1|13507.2|13503.3|2246
1642539600000|2022-01-18 21:00:00|13514.1|13509.1|13512|13499.3|13518|13513|13506.5|13495.7|2190
1642543200000|2022-01-18 22:00:00|13512.6|13498.6|13512.7|13497.7|13514.8|13500.1|13511.2|13496.3|1954
1642546800000|2022-01-18 23:00:00|13512.1|13497.4|13508.8|13503.8|13517.4|13506.2|13506.7|13497.1|2287
1642550400000|2022-01-19 00:00:00|13508.7|13503.7|13506.9|13503.9|13513.8|13510.6|13504.9|13501.9|2332
1642554000000|2022-01-19 01:00:00|13506.6|13503.6|13511|13508|13513.1|13510.1|13504.5|13500.9|2405
1642557600000|2022-01-19 02:00:00|13511.1|13508.1|13515.4|13512.4|13516.2|13513.2|13505.9|13502.9|2060
1642561200000|2022-01-19 03:00:00|13515.5|13512.5|13509.3|13506.3|13516.4|13513.4|13509.1|13506.1|1620
1642564800000|2022-01-19 04:00:00|13509.4|13506.4|13505|13502|13510.9|13507.9|13501.9|13498.9|1712
1642568400000|2022-01-19 05:00:00|13504.9|13501.9|13499.5|13496.5|13507.4|13504.4|13499.5|13496.5|1912
1642572000000|2022-01-19 06:00:00|13499.4|13496.4|13499.6|13494.6|13501.7|13498.7|13495.2|13491.5|1963
1642575600000|2022-01-19 07:00:00|13499.2|13494.2|13511|13508|13511.2|13508.2|13496.8|13492.8|2973
1642579200000|2022-01-19 08:00:00|13510.9|13507.9|13498.5|13495.5|13511.2|13508.2|13493.8|13490.8|2742
1642582800000|2022-01-19 09:00:00|13498.4|13495.4|13488.4|13485.4|13499.3|13496.3|13486.8|13483.8|2718
1642586400000|2022-01-19 10:00:00|13488.5|13485.5|13484.1|13481.1|13491.7|13488.7|13483.7|13480.7|2258
1642590000000|2022-01-19 11:00:00|13484|13481|13487.9|13484.9|13489.1|13485.3|13479.8|13476.8|2301
1642593600000|2022-01-19 12:00:00|13488|13485|13488.5|13485.5|13491.1|13488.1|13484|13481|1794
1642597200000|2022-01-19 13:00:00|13488.4|13485.4|13483.4|13480.4|13488.5|13485.5|13478.4|13475.4|2764
1642600800000|2022-01-19 14:00:00|13483.3|13480.3|13478.2|13475.2|13487.5|13484.5|13473.9|13470.9|3217
1642604400000|2022-01-19 15:00:00|13478.3|13475.3|13476.5|13473.5|13481|13477.3|13473.1|13470.1|2932
1642608000000|2022-01-19 16:00:00|13476.4|13473.4|13475.3|13472.3|13479.3|13476.3|13472.6|13469.5|2453
1642611600000|2022-01-19 17:00:00|13475.1|13472.1|13474.6|13469.6|13478.6|13475.4|13472.1|13468.9|1944
1642615200000|2022-01-19 18:00:00|13474.5|13469.5|13474.1|13471.1|13477.2|13473.1|13472.5|13469.2|1673
1642618800000|2022-01-19 19:00:00|13474.3|13471.3|13470.8|13467.8|13477.7|13473.8|13470|13466.5|1480
1642622400000|2022-01-19 20:00:00|13471.8|13466.8|13475.5|13470.5|13476|13471.9|13469.8|13466.1|1657
1642626000000|2022-01-19 21:00:00|13475.6|13470.6|13485.9|13474.5|13492.8|13477.8|13474.3|13469.6|1899
1642629600000|2022-01-19 22:00:00|13486.3|13474.8|13481.9|13469.5|13490.8|13478|13481|13467.1|3030
1642633200000|2022-01-19 23:00:00|13483.1|13469.8|13480|13475|13484|13477.2|13475.3|13468.8|1325
1642636800000|2022-01-20 00:00:00|13479.9|13474.9|13469.9|13466.9|13480.6|13476.6|13469.3|13466.3|2021
1642640400000|2022-01-20 01:00:00|13469.8|13466.8|13468.8|13465.8|13471.3|13468.3|13461.7|13458.7|2664
1642644000000|2022-01-20 02:00:00|13468.7|13465.7|13471|13468|13477.7|13474.7|13464.6|13461.6|2624
1642647600000|2022-01-20 03:00:00|13471.1|13468.1|13470.3|13467.3|13476.1|13473.1|13469.2|13466.2|2016
1642651200000|2022-01-20 04:00:00|13470.2|13467.2|13471.9|13468.9|13475.9|13472.3|13469.8|13466.8|1800
1642654800000|2022-01-20 05:00:00|13471.8|13468.8|13473.2|13470.2|13475.6|13472.6|13471.5|13468.5|1835
1642658400000|2022-01-20 06:00:00|13473.3|13470.3|13470.3|13467.3|13473.7|13470.7|13469.3|13466.3|1827
1642662000000|2022-01-20 07:00:00|13470.4|13467.4|13468.8|13465.8|13473.5|13470.5|13465.8|13462.8|2321
1642665600000|2022-01-20 08:00:00|13468.7|13465.7|13465.1|13462.1|13468.9|13465.9|13463.6|13460.6|2581
1642669200000|2022-01-20 09:00:00|13465|13462|13465.7|13462.7|13467.7|13464.7|13461.7|13458.7|3073
1642672800000|2022-01-20 10:00:00|13465.6|13462.6|13466.8|13463.8|13467.7|13464.7|13463|13459.4|2225
1642676400000|2022-01-20 11:00:00|13466.7|13463.7|13463.6|13460.6|13467.6|13464.6|13461.7|13458.7|2171
1642680000000|2022-01-20 12:00:00|13463.7|13460.7|13462.6|13459.6|13467|13464|13461.1|13458.1|1990
1642683600000|2022-01-20 13:00:00|13462.5|13459.5|13452|13449|13462.7|13459.7|13450.8|13447.8|3260
1642687200000|2022-01-20 14:00:00|13452.1|13449.1|13444.7|13441.7|13453.4|13450.4|13444.1|13440.5|2794
1642690800000|2022-01-20 15:00:00|13444.6|13441.6|13437.1|13434.1|13451.3|13448.3|13436.4|13433.4|3165
1642694400000|2022-01-20 16:00:00|13437|13434|13443.3|13440.3|13446.4|13443.4|13436.7|13433.7|2687
1642698000000|2022-01-20 17:00:00|13443.1|13440.1|13451.5|13446.5|13453.4|13448.7|13439.1|13436.1|1708
1642701600000|2022-01-20 18:00:00|13451.4|13446.4|13454.1|13451.1|13455.2|13451.4|13449.7|13445.8|1570
1642705200000|2022-01-20 19:00:00|13454|13451|13460.2|13457.2|13460.9|13457.9|13452.6|13449.6|1522
1642708800000|2022-01-20 20:00:00|13460.1|13457.1|13478.6|13473.6|13478.9|13474.3|13458.9|13454.9|2219
1642712400000|2022-01-20 21:00:00|13478.5|13473.5|13476.4|13471.4|13478.6|13473.6|13471.8|13466.8|1975
1642716000000|2022-01-20 22:00:00|13476.3|13471.3|13477.2|13462.2|13479.8|13471.4|13470.7|13459.6|2369
1642719600000|2022-01-20 23:00:00|13476.8|13461.8|13472.2|13467.2|13480|13474.1|13471.2|13461.8|2314
1642723200000|2022-01-21 00:00:00|13471.2|13468.2|13478|13475|13480|13477|13468.4|13464.3|3173
1642726800000|2022-01-21 01:00:00|13477.8|13474.8|13467.9|13464.9|13481.2|13478.2|13465.9|13462.9|3178
1642730400000|2022-01-21 02:00:00|13468|13465|13461.9|13458.9|13470.3|13467.3|13461.6|13458.6|2825
1642734000000|2022-01-21 03:00:00|13461.8|13458.8|13463.1|13460.1|13468.2|13465.2|13461.4|13458.4|2187
1642737600000|2022-01-21 04:00:00|13463.2|13460.2|13463|13460|13465.3|13462.3|13461.9|13458.9|1487
1642741200000|2022-01-21 05:00:00|13463.1|13460.1|13460.8|13457.8|13464.1|13461.1|13460.6|13457.6|1548
1642744800000|2022-01-21 06:00:00|13461|13458|13467.2|13464.2|13468|13465|13457.9|13454.9|2352
1642748400000|2022-01-21 07:00:00|13467.3|13464.3|13462.5|13459.5|13470.1|13467.1|13460.7|13457.7|2560
1642752000000|2022-01-21 08:00:00|13462.7|13459.7|13458.1|13455.1|13465.3|13462.3|13457.7|13454.7|3114
1642755600000|2022-01-21 09:00:00|13458|13455|13455.3|13452.3|13462.2|13459.2|13453.6|13450.6|2445
1642759200000|2022-01-21 10:00:00|13455.4|13452.4|13452.2|13449.2|13456.7|13453.7|13450.8|13447.8|1772
1642762800000|2022-01-21 11:00:00|13452.1|13449.1|13456.9|13453.9|13459.5|13456.5|13452|13449|2446
1642766400000|2022-01-21 12:00:00|13457|13454|13450.3|13447.3|13458.3|13455.3|13449.8|13446.8|2181
1642770000000|2022-01-21 13:00:00|13450.7|13447.7|13444.8|13441.8|13451.9|13448.9|13444.4|13441.4|2296
1642773600000|2022-01-21 14:00:00|13444.9|13441.9|13446.3|13443.3|13450.5|13447.5|13442.3|13439.3|3020
1642777200000|2022-01-21 15:00:00|13446.6|13443.6|13443.4|13440.4|13451.3|13448.3|13441.5|13438.5|3093
1642780800000|2022-01-21 16:00:00|13443.3|13440.3|13440.2|13437.2|13445.2|13442.2|13438.5|13435.5|2367
1642784400000|2022-01-21 17:00:00|13440.1|13437.1|13447.4|13444.4|13448.9|13444.9|13440|13437|2020
1642788000000|2022-01-21 18:00:00|13447.3|13444.3|13449.7|13446.7|13450.5|13447.5|13446.7|13443.7|1682
1642791600000|2022-01-21 19:00:00|13449.6|13446.6|13453|13450|13453.5|13450.5|13445.2|13441.2|1644
1642795200000|2022-01-21 20:00:00|13453.1|13450.1|13452.6|13447.6|13456.6|13452.8|13451.3|13446.3|2031
1642798800000|2022-01-21 21:00:00|13452.8|13447.8|13455.9|13440.9|13460.3|13451.9|13450.9|13438|1331
1642971600000|2022-01-23 21:00:00|13460.9|13439.9|13460.9|13439.9|13464.5|13443.5|13460.8|13439.8|129
1642975200000|2022-01-23 22:00:00|13462.7|13441.7|13459.8|13444.8|13478.1|13463.1|13457.9|13439.9|1725
1642978800000|2022-01-23 23:00:00|13459.2|13444.2|13448.7|13443.7|13461.7|13447.8|13445.8|13438|2608
1642982400000|2022-01-24 00:00:00|13448.6|13443.6|13453.3|13450.3|13456.8|13453.8|13448.5|13443.5|2577
1642986000000|2022-01-24 01:00:00|13453.2|13450.2|13448.1|13445.1|13456.1|13453.1|13447.6|13444.6|2297
1642989600000|2022-01-24 02:00:00|13448|13445|13446.2|13443.2|13452.3|13449.3|13443|13440|2083
1642993200000|2022-01-24 03:00:00|13446.1|13443.1|13448.9|13445.9|13449|13446|13442.7|13439.7|1843
1642996800000|2022-01-24 04:00:00|13448.8|13445.8|13447|13442|13449.4|13446.1|13444.7|13441.3|1520
1643000400000|2022-01-24 05:00:00|13447.1|13442.1|13433.7|13430.7|13447.1|13442.8|13432.7|13429.7|2236
1643004000000|2022-01-24 06:00:00|13433.6|13430.6|13443.4|13440.4|13447|13444|13432.5|13429.5|2224
1643007600000|2022-01-24 07:00:00|13443.5|13440.5|13450.1|13447.1|13450.3|13447.3|13443.5|13440.5|1964
1643011200000|2022-01-24 08:00:00|13450.2|13447.2|13452.3|13449.3|13453.5|13450.5|13443.4|13440.4|3185
1643014800000|2022-01-24 09:00:00|13452.2|13449.2|13443.4|13440.4|13452.4|13449.4|13441.6|13438.6|3145
1643018400000|2022-01-24 10:00:00|13443.3|13440.3|13455.5|13452.5|13459.8|13456.8|13442.6|13439.6|3226
1643022000000|2022-01-24 11:00:00|13455.6|13452.6|13459.1|13456.1|13462.1|13459.1|13451.8|13448.8|2814
1643025600000|2022-01-24 12:00:00|13459|13456|13463|13460|13464.2|13461.2|13456.7|13453.7|2766
1643029200000|2022-01-24 13:00:00|13463.1|13460.1|13473.3|13470.3|13474.3|13471.3|13461|13458|3275
1643032800000|2022-01-24 14:00:00|13473.2|13470.2|13467.9|13464.9|13474.1|13471.1|13464.6|13460.7|4111
1643036400000|2022-01-24 15:00:00|13467.8|13464.8|13474|13471|13480.3|13477.3|13463.1|13460.1|4284
1643040000000|2022-01-24 16:00:00|13473.9|13470.9|13479.3|13476.3|13480.7|13477.7|13471|13468|3021
1643043600000|2022-01-24 17:00:00|13479.2|13476.2|13470|13467|13480.9|13477.9|13469.2|13466.2|2479
1643047200000|2022-01-24 18:00:00|13469.9|13466.9|13464.7|13461.7|13471.1|13468.1|13462.5|13459.5|2951
1643050800000|2022-01-24 19:00:00|13464.8|13461.8|13467.7|13464.7|13470.7|13467.2|13461.1|13458.1|3147
1643054400000|2022-01-24 20:00:00|13467.8|13464.8|13462.9|13457.9|13468.9|13464.8|13458|13454|3434
1643058000000|2022-01-24 21:00:00|13463|13458|13465.9|13456.7|13466.5|13459.1|13458.6|13452|1512
1643061600000|2022-01-24 22:00:00|13467.5|13454.9|13464.9|13451.8|13472.7|13457.7|13461.7|13449.1|3624
1643065200000|2022-01-24 23:00:00|13464.2|13452.9|13455.5|13452.5|13465|13457.2|13455.2|13451.6|2754
1643068800000|2022-01-25 00:00:00|13455.4|13452.4|13438.3|13435.3|13457|13453.6|13426.9|13422|3221
1643072400000|2022-01-25 01:00:00|13438.2|13435.2|13440.9|13437.9|13444.2|13441.2|13434.5|13431|2489
1643076000000|2022-01-25 02:00:00|13441|13438|13438.4|13435.4|13441.5|13438.5|13435.8|13432.8|2023
1643079600000|2022-01-25 03:00:00|13438.3|13435.3|13432|13429|13443|13440|13430.5|13427.5|1988
1643083200000|2022-01-25 04:00:00|13432.1|13429.1|13438.6|13435.6|13439|13436|13427.2|13424.2|1557
1643086800000|2022-01-25 05:00:00|13438.5|13435.5|13436.6|13433.6|13440.4|13437.4|13435.9|13432.4|1872
1643090400000|2022-01-25 06:00:00|13436.7|13433.7|13440.4|13437.4|13441|13438|13435.6|13432.6|1699
1643094000000|2022-01-25 07:00:00|13440.3|13437.3|13435.7|13432.7|13441.9|13438.9|13434.6|13431.6|1995
1643097600000|2022-01-25 08:00:00|13435.8|13432.8|13439.9|13436.9|13442.6|13439.6|13435.1|13432.1|3438
1643101200000|2022-01-25 09:00:00|13440|13437|13440.5|13437.5|13443.5|13440.5|13436.6|13433.6|2182
1643104800000|2022-01-25 10:00:00|13440.6|13437.6|13445|13442|13449.8|13445.9|13439.9|13436.9|1991
1643108400000|2022-01-25 11:00:00|13445.1|13442.1|13450.3|13447.3|13452.2|13449.2|13442.7|13439.7|1844
1643112000000|2022-01-25 12:00:00|13450.2|13447.2|13452.4|13449.4|13454.4|13450.5|13448.9|13445.9|2206
1643115600000|2022-01-25 13:00:00|13452.3|13449.3|13448.9|13445.9|13453.7|13450.7|13448.6|13445.6|1867
1643119200000|2022-01-25 14:00:00|13449|13446|13447.3|13444.3|13449.1|13446.1|13446.9|13443.9|1933
1643122800000|2022-01-25 15:00:00|13447.4|13444.4|13447.9|13444.9|13451.9|13448.9|13445.2|13442.2|2820
1643126400000|2022-01-25 16:00:00|13447.7|13444.7|13449|13446|13449.9|13446.9|13445.5|13442.5|1982
1643130000000|2022-01-25 17:00:00|13449.1|13446.1|13446.1|13443.1|13449.6|13446.3|13445.9|13442.5|1891
1643133600000|2022-01-25 18:00:00|13446.2|13443.2|13443.7|13440.7|13446.6|13443.6|13443.2|13440.2|1628
1643137200000|2022-01-25 19:00:00|13443.8|13440.8|13442.8|13439.8|13444.4|13441.4|13442.6|13439.6|1348
1643140800000|2022-01-25 20:00:00|13442.7|13439.7|13445.7|13440.7|13447.5|13444.2|13442.6|13439.6|1976
1643144400000|2022-01-25 21:00:00|13445.9|13440.9|13445.5|13440.5|13446.2|13441.4|13443.3|13438.5|1334
1643148000000|2022-01-25 22:00:00|13445.9|13440.9|13452.1|13440|13455.3|13442.4|13445.7|13438.3|1865
1643151600000|2022-01-25 23:00:00|13452.2|13439.6|13444|13441|13453.1|13442.4|13443.1|13438.9|1350
1643155200000|2022-01-26 00:00:00|13444.1|13441.1|13442|13439|13446|13443|13441.4|13438.4|1546
1643158800000|2022-01-26 01:00:00|13441.9|13438.9|13438.8|13435.8|13442.6|13439|13437.7|13434.7|2013
1643162400000|2022-01-26 02:00:00|13438.9|13435.9|13439.4|13436.4|13439.5|13436.5|13434.9|13431.9|1459
1643166000000|2022-01-26 03:00:00|13439.3|13436.3|13439.3|13436.3|13440.4|13437.4|13436.9|13433.9|1354
1643169600000|2022-01-26 04:00:00|13439.2|13436.2|13439.5|13436.5|13440.9|13437.9|13438.5|13435.3|1351
1643173200000|2022-01-26 05:00:00|13440|13437|13439.3|13436.3|13443.7|13440.7|13438|13435|1436
1643176800000|2022-01-26 06:00:00|13439.4|13436.4|13449.3|13446.3|13449.6|13446.6|13437.9|13434.9|2088
1643180400000|2022-01-26 07:00:00|13449.2|13446.2|13451.2|13448.2|13451.8|13448.8|13446.4|13443.4|1980
1643184000000|2022-01-26 08:00:00|13451.4|13448.4|13451.2|13448.2|13451.5|13448.5|13445.3|13442.3|2183
1643187600000|2022-01-26 09:00:00|13451.1|13448.1|13448.3|13445.3|13452.7|13449.7|13447|13444|2314
1643191200000|2022-01-26 10:00:00|13448.4|13445.4|13446.5|13443.5|13450.5|13447.5|13446.3|13443.3|2227
1643194800000|2022-01-26 11:00:00|13446.6|13443.6|13446.8|13443.8|13448.5|13445.5|13445.4|13442.4|1764
1643198400000|2022-01-26 12:00:00|13446.9|13443.9|13446.8|13443.8|13448.2|13445.2|13445.2|13442.2|1777
1643202000000|2022-01-26 13:00:00|13446.7|13443.7|13446.7|13443.7|13448|13445|13445.4|13442.4|1880
1643205600000|2022-01-26 14:00:00|13446.8|13443.8|13450.7|13445.7|13451.3|13448.3|13445.9|13442.9|2141
1643209200000|2022-01-26 15:00:00|13449.6|13446.6|13450.3|13447.3|13452.9|13448.5|13447.8|13444.2|2931
1643212800000|2022-01-26 16:00:00|13450.2|13447.2|13451.9|13448.9|13452.9|13449.9|13447.8|13444.8|2143
1643216400000|2022-01-26 17:00:00|13451.8|13448.8|13447.5|13444.5|13453|13450|13446.7|13442.8|1454
1643220000000|2022-01-26 18:00:00|13447.6|13444.6|13458|13449.2|13462|13451.9|13446.3|13442.9|1634
1643223600000|2022-01-26 19:00:00|13459.7|13450.3|13480.5|13475.5|13483.8|13480.1|13447.5|13442.5|5333
1643227200000|2022-01-26 20:00:00|13480.4|13475.4|13482.9|13477.9|13490.4|13486|13473|13468.3|4312
1643230800000|2022-01-26 21:00:00|13482.8|13477.8|13478|13462|13488.1|13483.1|13475.6|13459.6|2561
1643234400000|2022-01-26 22:00:00|13478.7|13462.7|13484.9|13468.9|13491.8|13478.1|13476.4|13460.4|4091
1643238000000|2022-01-26 23:00:00|13481.9|13465.9|13485.2|13480.2|13491.9|13482.8|13477.3|13464.1|1814
1643241600000|2022-01-27 00:00:00|13485.1|13480.1|13499.6|13496.6|13504.4|13499.9|13482.4|13479.2|3243
1643245200000|2022-01-27 01:00:00|13499.4|13496.4|13504.9|13501.9|13506|13503|13498|13495|2970
1643248800000|2022-01-27 02:00:00|13505|13502|13504.1|13501.1|13510.8|13507.2|13496.7|13493.7|2567
1643252400000|2022-01-27 03:00:00|13503.8|13500.8|13505.3|13502.3|13505.5|13502.5|13502|13499|2134
1643256000000|2022-01-27 04:00:00|13505.4|13502.4|13509.3|13506.3|13510.9|13507.9|13503.9|13500.9|1698
1643259600000|2022-01-27 05:00:00|13509.2|13506.2|13510.4|13507.4|13514.4|13511.4|13508.1|13505.1|2074
1643263200000|2022-01-27 06:00:00|13510.5|13507.5|13508.1|13505.1|13511.2|13508.2|13506.5|13503.5|2070
1643266800000|2022-01-27 07:00:00|13508.2|13505.2|13516.7|13513.7|13517.5|13514.3|13504.9|13501.9|2633
1643270400000|2022-01-27 08:00:00|13516.6|13513.6|13508.5|13505.5|13518.2|13515.2|13508.1|13505.1|3911
1643274000000|2022-01-27 09:00:00|13508.6|13505.6|13510.8|13507.8|13515.8|13512.8|13507.4|13504.4|3052
1643277600000|2022-01-27 10:00:00|13510.7|13507.7|13519.2|13516.2|13519.3|13516.3|13510|13507|2198
1643281200000|2022-01-27 11:00:00|13519.1|13516.1|13524.2|13521.2|13526.5|13523.5|13515.6|13512.6|3056
1643284800000|2022-01-27 12:00:00|13524.1|13521.1|13522.6|13519.6|13526.8|13523.8|13521.8|13518.8|2662
1643288400000|2022-01-27 13:00:00|13522.7|13519.7|13526.2|13523.2|13533.4|13530.4|13520.1|13517.1|3711
1643292000000|2022-01-27 14:00:00|13526.3|13523.3|13522.8|13519.8|13528.4|13525.4|13521.7|13518.7|3576
1643295600000|2022-01-27 15:00:00|13522.7|13519.7|13529.4|13526.4|13536.1|13533.1|13521.2|13518.2|3838
1643299200000|2022-01-27 16:00:00|13529.2|13526.2|13533.5|13530.5|13534.2|13531.2|13524.3|13521.1|3097
1643302800000|2022-01-27 17:00:00|13533.6|13530.6|13534.9|13531.9|13536.6|13533.6|13530.1|13526.8|3333
1643306400000|2022-01-27 18:00:00|13535|13532|13531.7|13528.7|13539.4|13535.7|13531.3|13528.3|2555
1643310000000|2022-01-27 19:00:00|13531.8|13528.8|13535.7|13532.7|13535.7|13532.7|13529.2|13526.2|1959
1643313600000|2022-01-27 20:00:00|13535.8|13532.8|13532.1|13527.1|13536.7|13532.9|13528.4|13525.4|2203
1643317200000|2022-01-27 21:00:00|13531.9|13526.9|13530.2|13525.2|13531.9|13527.5|13528.6|13523.3|1776
1643320800000|2022-01-27 22:00:00|13530.5|13525.5|13534.7|13525.4|13537.7|13526.8|13529.1|13521.3|2099
1643324400000|2022-01-27 23:00:00|13535.4|13525.6|13530.1|13527.1|13535.4|13527.4|13528|13524.1|1338
1643328000000|2022-01-28 00:00:00|13530|13527|13531.8|13528.8|13537.6|13534.6|13529.8|13525.7|2421
1643331600000|2022-01-28 01:00:00|13531.9|13528.9|13531.7|13528.7|13534.3|13531.3|13530.4|13527.4|2133
1643335200000|2022-01-28 02:00:00|13531.6|13528.6|13529.5|13526.5|13534.8|13531.8|13529.2|13526.2|1815
1643338800000|2022-01-28 03:00:00|13529.6|13526.6|13530.3|13527.3|13530.9|13527.9|13527.5|13524.5|1613
1643342400000|2022-01-28 04:00:00|13530.2|13527.2|13531|13528|13538.7|13535.5|13529.3|13526.3|2010
1643346000000|2022-01-28 05:00:00|13531.2|13528.2|13532.5|13529.5|13533|13530|13528.9|13525.9|1934
1643349600000|2022-01-28 06:00:00|13532.6|13529.6|13540.9|13537.9|13541|13538|13530.7|13527.7|2318
1643353200000|2022-01-28 07:00:00|13541|13538|13561|13558|13561.7|13558.7|13540.9|13537.9|3390
1643356800000|2022-01-28 08:00:00|13561.1|13558.1|13570.9|13567.9|13581.2|13578|13559.6|13556.6|3842
1643360400000|2022-01-28 09:00:00|13570.8|13567.8|13571.1|13568.1|13578.7|13575.7|13567|13564|3507
1643364000000|2022-01-28 10:00:00|13571.2|13568.2|13569.6|13566.6|13579.2|13576.2|13569.4|13566.4|3154
1643367600000|2022-01-28 11:00:00|13569.7|13566.7|13573.8|13570.8|13583|13580|13568.9|13565.3|3267
1643371200000|2022-01-28 12:00:00|13573.7|13570.7|13577.5|13574.5|13579|13576|13571.8|13568.8|2897
1643374800000|2022-01-28 13:00:00|13577.3|13574.3|13549.1|13546.1|13577.6|13574.3|13544.2|13541.2|5076
1643378400000|2022-01-28 14:00:00|13549|13546|13552.6|13549.6|13560.6|13557.6|13542.8|13539.4|5075
1643382000000|2022-01-28 15:00:00|13552.7|13549.7|13559.8|13556.8|13566.9|13563.9|13550.7|13547.1|4465
1643385600000|2022-01-28 16:00:00|13559.7|13556.7|13555.5|13552.5|13564.5|13561.5|13550.6|13546.7|3573
1643389200000|2022-01-28 17:00:00|13555.6|13552.6|13563.8|13560.8|13563.9|13560.9|13553.6|13550.1|2464
1643392800000|2022-01-28 18:00:00|13563.7|13560.7|13563.2|13560.2|13566.8|13563.8|13560.4|13557.4|2027
1643396400000|2022-01-28 19:00:00|13563.3|13560.3|13568.7|13565.7|13570.8|13566.7|13561.1|13557.4|2318
1643400000000|2022-01-28 20:00:00|13568.8|13565.8|13559|13554|13571.2|13567.1|13558.9|13553.9|2293
1643403600000|2022-01-28 21:00:00|13558.8|13553.8|13567.2|13551.2|13568.2|13559.9|13552.9|13540|2952
1643576400000|2022-01-30 21:00:00|13575|13563.2|13569.8|13547.8|13580.4|13563.2|13569.8|13547.8|247
1643580000000|2022-01-30 22:00:00|13572.7|13552.8|13560.8|13544.8|13579.6|13563.6|13555.9|13539.9|1152
1643583600000|2022-01-30 23:00:00|13556.4|13540.4|13561.9|13556.9|13575.6|13564|13556.4|13540.4|2682
1643587200000|2022-01-31 00:00:00|13561.8|13556.8|13562|13559|13564.9|13561.1|13557.1|13553.6|2326
1643590800000|2022-01-31 01:00:00|13562.1|13559.1|13552.6|13549.6|13562.8|13559.8|13552.5|13549.5|2009
1643594400000|2022-01-31 02:00:00|13552.7|13549.7|13558.1|13555.1|13561.2|13558.2|13552.7|13549.7|2003
1643598000000|2022-01-31 03:00:00|13558|13555|13557.7|13554.7|13560.3|13557.3|13554.7|13551.7|1649
1643601600000|2022-01-31 04:00:00|13557.6|13554.6|13561.9|13558.9|13563.6|13560.6|13556.8|13553.8|1488
1643605200000|2022-01-31 05:00:00|13561.8|13558.8|13564.2|13561.2|13564.3|13561.3|13557.7|13554.7|1645
1643608800000|2022-01-31 06:00:00|13564.3|13561.3|13548|13545|13564.8|13561.8|13547.4|13544.2|2032
1643612400000|2022-01-31 07:00:00|13548.5|13545.5|13547.8|13544.8|13557.3|13554|13547.7|13544.7|2836
1643616000000|2022-01-31 08:00:00|13547.6|13544.6|13549.2|13546.2|13552.2|13549.2|13539.6|13536.6|4047
1643619600000|2022-01-31 09:00:00|13549.1|13546.1|13542.5|13539.5|13550.2|13547.2|13541.3|13538.3|3172
1643623200000|2022-01-31 10:00:00|13542.7|13539.7|13547.7|13544.7|13548.8|13545.1|13540.2|13537.2|2668
1643626800000|2022-01-31 11:00:00|13547.9|13544.9|13551.5|13548.5|13551.6|13548.6|13545.2|13542.2|2157
1643630400000|2022-01-31 12:00:00|13551.9|13548.9|13543.6|13540.6|13558.3|13555.3|13543.5|13540.5|3179
1643634000000|2022-01-31 13:00:00|13543.2|13540.2|13530.2|13527.2|13550.5|13546.7|13529.3|13526.3|4181
1643637600000|2022-01-31 14:00:00|13530|13527|13529.4|13524.4|13530.8|13527.8|13523.9|13520.9|3180
1643641200000|2022-01-31 15:00:00|13528.3|13525.3|13522.9|13517.9|13535.1|13531.2|13516.4|13512.6|4214
1643644800000|2022-01-31 16:00:00|13523.1|13518.1|13517|13512|13528.2|13524.1|13515.6|13511.7|3323
1643648400000|2022-01-31 17:00:00|13516.9|13511.9|13516.6|13511.6|13520.8|13515.8|13513.7|13509.4|2030
1643652000000|2022-01-31 18:00:00|13516.5|13511.5|13514.1|13509.1|13517.6|13513.2|13513.2|13508.9|1717
1643655600000|2022-01-31 19:00:00|13513.9|13508.9|13507.1|13502.1|13514.7|13510.6|13507.1|13502.1|1853
1643659200000|2022-01-31 20:00:00|13507.2|13502.2|13512.3|13507.3|13514.3|13509.3|13506.2|13501.2|2156
1643662800000|2022-01-31 21:00:00|13512.4|13507.4|13515.6|13510.6|13516.8|13512.5|13511.7|13506.7|1223
1643666400000|2022-01-31 22:00:00|13515.8|13510.8|13526.6|13510.6|13547|13531|13515.4|13505.4|4172
1643670000000|2022-01-31 23:00:00|13526.9|13510.9|13518.6|13513.6|13528|13517.5|13517.6|13508.3|2013
1643673600000|2022-02-01 00:00:00|13518.7|13513.7|13519.4|13514.4|13521|13517|13514.2|13509.2|1715
1643677200000|2022-02-01 01:00:00|13519.5|13514.5|13517.1|13512.1|13521.9|13517|13515.6|13511.4|2196
1643680800000|2022-02-01 02:00:00|13517|13512|13515.9|13510.9|13520.1|13515.9|13512.5|13508.5|1775
1643684400000|2022-02-01 03:00:00|13516|13511|13517.8|13512.8|13521.8|13516.8|13506.9|13502.7|2696
1643688000000|2022-02-01 04:00:00|13517.7|13512.7|13504.5|13501.5|13518.2|13513.8|13504.5|13499.5|2069
1643691600000|2022-02-01 05:00:00|13504.4|13501.4|13503.9|13498.9|13507.8|13503.4|13502.1|13498|1680
1643695200000|2022-02-01 06:00:00|13503.8|13498.8|13509|13506|13512.5|13508.3|13501.6|13497.6|2049
1643698800000|2022-02-01 07:00:00|13509.9|13504.9|13496.6|13493.6|13509.9|13504.9|13496.4|13492.7|2447
1643702400000|2022-02-01 08:00:00|13496.7|13493.7|13493.8|13490.8|13499.6|13495.6|13493.5|13489.7|2259
1643706000000|2022-02-01 09:00:00|13493.7|13490.7|13493.8|13488.8|13497.2|13493.6|13491.4|13487.7|2883
1643709600000|2022-02-01 10:00:00|13493.7|13488.7|13494.4|13491.4|13498.3|13494.3|13491.4|13488.1|2429
1643713200000|2022-02-01 11:00:00|13494.5|13491.5|13494.4|13491.4|13495.9|13491.9|13490.6|13486.9|2356
1643716800000|2022-02-01 12:00:00|13494.3|13491.3|13499.8|13494.8|13501.1|13497.2|13491|13487.1|2560
1643720400000|2022-02-01 13:00:00|13499.7|13494.7|13497.9|13494.9|13504.9|13501.3|13496.1|13492.1|3166
1643724000000|2022-02-01 14:00:00|13498|13495|13502.7|13497.7|13504.9|13501.2|13494.1|13490.2|3646
1643727600000|2022-02-01 15:00:00|13500.5|13495.5|13499|13496|13513.6|13508.7|13495.8|13492|5251
1643731200000|2022-02-01 16:00:00|13499.9|13494.9|13498.7|13493.7|13501.1|13496.9|13494.7|13491.2|2569
1643734800000|2022-02-01 17:00:00|13498.6|13493.6|13495.3|13490.3|13499.1|13494.1|13493.9|13489.5|1684
1643738400000|2022-02-01 18:00:00|13494.3|13491.3|13494.1|13489.1|13495.9|13491.5|13492|13487.9|1324
1643742000000|2022-02-01 19:00:00|13494|13489|13493|13488|13495.8|13491.4|13491.6|13487.6|1566
1643745600000|2022-02-01 20:00:00|13493.1|13488.1|13490.8|13485.8|13493.1|13488.9|13489.5|13485.4|1297
1643749200000|2022-02-01 21:00:00|13490.7|13485.7|13485.8|13480.8|13491.2|13487.1|13484.2|13479|1416
1643752800000|2022-02-01 22:00:00|13488.2|13483.2|13499.6|13483.6|13502.1|13486.1|13487.5|13479.4|1465
1643756400000|2022-02-01 23:00:00|13499.8|13483.8|13489.1|13484.1|13500.5|13489.3|13486.9|13480.9|1458
1643760000000|2022-02-02 00:00:00|13489.2|13484.2|13487.3|13482.3|13491.4|13487.3|13484.2|13480|1910
1643763600000|2022-02-02 01:00:00|13487.2|13482.2|13488.5|13485.5|13490.6|13486.6|13483.4|13479.4|2130
1643767200000|2022-02-02 02:00:00|13488.6|13485.6|13494.3|13489.3|13496.1|13492.2|13486.9|13482.8|1728
1643770800000|2022-02-02 03:00:00|13493.5|13490.5|13496.9|13493.9|13498.6|13494.7|13492.2|13488.1|1175
1643774400000|2022-02-02 04:00:00|13496.8|13493.8|13491.7|13486.7|13498.2|13494.1|13489.5|13485.6|1422
1643778000000|2022-02-02 05:00:00|13491.6|13486.6|13491.6|13488.6|13494.2|13490.2|13489.6|13485.8|1315
1643781600000|2022-02-02 06:00:00|13491.7|13488.7|13493.5|13488.5|13496.1|13492.2|13487.2|13483.2|1816
1643785200000|2022-02-02 07:00:00|13493.4|13488.4|13484.5|13481.5|13495|13490.9|13484.3|13481.3|2410
1643788800000|2022-02-02 08:00:00|13485.8|13480.8|13484.6|13481.6|13486.8|13482.8|13480.6|13476.9|2961
1643792400000|2022-02-02 09:00:00|13484.5|13481.5|13481.8|13476.8|13486.9|13482.9|13480.4|13476.3|2394
1643796000000|2022-02-02 10:00:00|13480.8|13477.8|13478.5|13475.5|13483.4|13479.4|13477.4|13473.6|2728
1643799600000|2022-02-02 11:00:00|13478.4|13475.4|13478.8|13475.8|13483.7|13479.7|13477.6|13473.7|2527
1643803200000|2022-02-02 12:00:00|13478.9|13475.9|13471.6|13466.6|13481.7|13477.6|13469|13465.2|2586
1643806800000|2022-02-02 13:00:00|13471.7|13466.7|13482.1|13479.1|13482.1|13479.1|13468|13463.9|3290
1643810400000|2022-02-02 14:00:00|13482|13479|13483.5|13478.5|13485|13481.2|13473.7|13469.7|3996
1643814000000|2022-02-02 15:00:00|13483.4|13478.4|13479.1|13474.1|13490.5|13486.8|13473.9|13469.9|4592
1643817600000|2022-02-02 16:00:00|13479|13474|13477.8|13474.8|13485.9|13481.8|13477.2|13472.9|2838
1643821200000|2022-02-02 17:00:00|13477.7|13474.7|13471.4|13466.4|13479.8|13475.6|13470.3|13466.3|1593
1643824800000|2022-02-02 18:00:00|13471.3|13466.3|13471.8|13466.8|13473.3|13469.1|13467|13462.9|1282
1643828400000|2022-02-02 19:00:00|13471.7|13466.7|13467|13462|13473|13468.9|13464.6|13460.5|1360
1643832000000|2022-02-02 20:00:00|13467.2|13462.2|13471.6|13466.6|13472.3|13467.3|13465.9|13461.8|1452
1643835600000|2022-02-02 21:00:00|13471.7|13466.7|13473.7|13468.7|13475.9|13470.9|13471.6|13465.8|1439
1643839200000|2022-02-02 22:00:00|13473.6|13468.6|13472.2|13465.2|13487.1|13471.1|13470.8|13461.6|2143
1643842800000|2022-02-02 23:00:00|13471.4|13466.4|13478.5|13473.5|13481|13476|13469.6|13463.7|1452
1643846400000|2022-02-03 00:00:00|13478.3|13473.3|13480.1|13477.1|13483.4|13479.5|13477.3|13473.1|1873
1643850000000|2022-02-03 01:00:00|13480|13477|13482.4|13479.4|13486.9|13482|13477.5|13473.5|2091
1643853600000|2022-02-03 02:00:00|13482.5|13479.5|13483.6|13480.6|13484.7|13480.7|13477.9|13474.2|1684
1643857200000|2022-02-03 03:00:00|13483.7|13480.7|13474.1|13471.1|13485.1|13481.1|13472.9|13468.8|1714
1643860800000|2022-02-03 04:00:00|13475|13470|13480.5|13477.5|13482.2|13479.2|13474.2|13469.9|1610
1643864400000|2022-02-03 05:00:00|13480.4|13477.4|13479.2|13474.2|13480.7|13477.5|13476.5|13472.6|1750
1643868000000|2022-02-03 06:00:00|13479.1|13474.1|13481.1|13478.1|13486.7|13482.8|13477.6|13473.7|1833
1643871600000|2022-02-03 07:00:00|13481|13478|13476.4|13473.4|13484|13481|13475.8|13472.4|2168
1643875200000|2022-02-03 08:00:00|13477|13474|13484.3|13481.3|13486.9|13483|13476.2|13472.3|2983
1643878800000|2022-02-03 09:00:00|13484.2|13481.2|13494.1|13491.1|13495.2|13491.9|13482.6|13479.2|2843
1643882400000|2022-02-03 10:00:00|13494|13491|13488.1|13483.1|13495|13491.1|13487|13482.9|2413
1643886000000|2022-02-03 11:00:00|13487.9|13482.9|13483.5|13478.5|13489.2|13485.7|13481|13477.2|2327
1643889600000|2022-02-03 12:00:00|13483.4|13478.4|13477.1|13474.1|13489.6|13484.6|13475.7|13471.6|4162
1643893200000|2022-02-03 13:00:00|13477.2|13474.2|13468.4|13463.4|13483.7|13480.5|13463.2|13458.2|5580
1643896800000|2022-02-03 14:00:00|13468.1|13463.1|13456.6|13451.6|13469|13464.7|13441.6|13437.7|5504
1643900400000|2022-02-03 15:00:00|13456.8|13451.8|13440.6|13437.6|13458.8|13454.1|13440.1|13436|4861
1643904000000|2022-02-03 16:00:00|13440.5|13437.5|13441.2|13436.2|13445|13440|13430.9|13427.3|2787
1643907600000|2022-02-03 17:00:00|13441.1|13436.1|13441.2|13436.2|13448.5|13443.7|13439.5|13435.2|2818
1643911200000|2022-02-03 18:00:00|13441.3|13436.3|13441.3|13436.3|13447.7|13442.7|13439.7|13435.7|2056
1643914800000|2022-02-03 19:00:00|13441.2|13436.2|13447.2|13444.2|13449|13444.2|13437.8|13433.6|1828
1643918400000|2022-02-03 20:00:00|13447.3|13444.3|13448.3|13443.3|13448.6|13444.3|13440.8|13435.8|1790
1643922000000|2022-02-03 21:00:00|13448.4|13443.4|13441.3|13436.3|13448.4|13443.4|13438.6|13433.6|1426
1643925600000|2022-02-03 22:00:00|13442.2|13436.1|13445.8|13435.3|13454.6|13438.6|13440.6|13427.8|2284
1643929200000|2022-02-03 23:00:00|13448.1|13436.3|13443.1|13438.1|13448.1|13439.7|13438.6|13434.2|1579
1643932800000|2022-02-04 00:00:00|13443|13438|13438.7|13435.7|13445.7|13441.6|13434.8|13430.6|2731
1643936400000|2022-02-04 01:00:00|13438.8|13435.8|13441.5|13436.5|13448|13444.4|13436.8|13433.1|2438
1643940000000|2022-02-04 02:00:00|13441.4|13436.4|13433.4|13428.4|13441.5|13437.3|13430.8|13427.1|2294
1643943600000|2022-02-04 03:00:00|13433.3|13428.3|13432.7|13429.7|13434.5|13430.8|13430.4|13426.5|1696
1643947200000|2022-02-04 04:00:00|13432.8|13429.8|13431.3|13426.3|13433.9|13430.6|13427.7|13424.7|1344
1643950800000|2022-02-04 05:00:00|13431.5|13426.5|13430.2|13427.2|13431.5|13427.4|13424.1|13420|1707
1643954400000|2022-02-04 06:00:00|13430.1|13427.1|13436.9|13433.9|13439.3|13435.4|13429|13425.7|2146
1643958000000|2022-02-04 07:00:00|13438|13433|13439.2|13436.2|13443.8|13439.8|13435|13431.5|3199
1643961600000|2022-02-04 08:00:00|13439.1|13436.1|13444.5|13441.5|13448.6|13444.8|13439.1|13435.6|3644
1643965200000|2022-02-04 09:00:00|13446|13441|13442.8|13439.8|13453.1|13449|13442.6|13438.8|3160
1643968800000|2022-02-04 10:00:00|13442.9|13439.9|13449|13446|13453.1|13449.2|13440|13436.7|3795
1643972400000|2022-02-04 11:00:00|13449.1|13446.1|13449.1|13446.1|13456.1|13452|13447.8|13443.9|4109
1643976000000|2022-02-04 12:00:00|13449|13446|13449.6|13446.6|13451.4|13447.6|13445.2|13441.5|3020
1643979600000|2022-02-04 13:00:00|13449.7|13446.7|13475.2|13472.2|13481.3|13476.3|13449.2|13445.1|5908
1643983200000|2022-02-04 14:00:00|13475.1|13472.1|13470.8|13465.8|13479|13475.1|13459.3|13455.6|5629
1643986800000|2022-02-04 15:00:00|13470.6|13465.6|13462.4|13459.4|13470.9|13466.9|13455.8|13451.9|5329
1643990400000|2022-02-04 16:00:00|13462.5|13459.5|13456.4|13453.4|13468.9|13464.9|13453.6|13449.6|3489
1643994000000|2022-02-04 17:00:00|13456.5|13453.5|13458.5|13453.5|13458.6|13454.1|13452.6|13448.6|2310
1643997600000|2022-02-04 18:00:00|13458.3|13453.3|13454.5|13449.5|13458.7|13453.7|13451.8|13447.8|1696
1644001200000|2022-02-04 19:00:00|13454.6|13449.6|13459.6|13454.6|13460.6|13456.2|13451.8|13447.8|1679
1644004800000|2022-02-04 20:00:00|13459.5|13454.5|13458.1|13453.1|13459.5|13454.5|13453.2|13448.2|1809
1644008400000|2022-02-04 21:00:00|13458.2|13453.2|13457|13452|13473.2|13460.3|13455.4|13444.8|1703
1644181200000|2022-02-06 21:00:00|13466.1|13444.1|13458.9|13452.9|13469.5|13453|13458.1|13441.3|269
1644184800000|2022-02-06 22:00:00|13461.9|13449.3|13465.1|13450|13468.8|13453.4|13454.7|13441.8|2683
1644188400000|2022-02-06 23:00:00|13465.3|13449.3|13455.1|13450.1|13470.8|13456.9|13453.7|13448.1|2088
1644192000000|2022-02-07 00:00:00|13455|13450|13453.8|13450.8|13457.2|13453.1|13451.1|13447.1|2337
1644195600000|2022-02-07 01:00:00|13453.9|13450.9|13457.7|13454.7|13463|13459|13452.5|13449.2|3394
1644199200000|2022-02-07 02:00:00|13457.8|13454.8|13460.3|13457.3|13461.2|13457.4|13455|13451|2181
1644202800000|2022-02-07 03:00:00|13460.4|13457.4|13465|13462|13468.3|13464.5|13458|13453.8|2444
1644206400000|2022-02-07 04:00:00|13465.1|13462.1|13462.4|13457.4|13465.2|13462.2|13458.7|13455.1|1512
1644210000000|2022-02-07 05:00:00|13462.3|13457.3|13463.1|13460.1|13464.3|13460.6|13458.8|13454.8|1798
1644213600000|2022-02-07 06:00:00|13463|13460|13462.6|13459.6|13464.6|13461|13457.6|13454|2273
1644217200000|2022-02-07 07:00:00|13462.5|13459.5|13452.9|13449.9|13463.7|13459.6|13451.8|13448.8|2737
1644220800000|2022-02-07 08:00:00|13452.8|13449.8|13446.3|13443.3|13453.4|13450.2|13443.7|13440|3566
1644224400000|2022-02-07 09:00:00|13446.4|13443.4|13450.9|13447.9|13455.8|13452.3|13445.9|13442.9|2880
1644228000000|2022-02-07 10:00:00|13450.8|13447.8|13454.9|13451.9|13456.2|13453.2|13448.9|13445.6|2586
1644231600000|2022-02-07 11:00:00|13455|13452|13450.3|13447.3|13457.8|13453.8|13449.6|13446|2163
1644235200000|2022-02-07 12:00:00|13450.2|13447.2|13447.2|13442.2|13451.4|13448.1|13445.4|13441.5|2003
1644238800000|2022-02-07 13:00:00|13447.1|13442.1|13445.2|13442.2|13452.6|13449.6|13444.6|13440.9|2911
1644242400000|2022-02-07 14:00:00|13445.3|13442.3|13444.2|13441.2|13455.1|13452.1|13443.5|13440.5|3581
1644246000000|2022-02-07 15:00:00|13444|13441|13440.5|13437.5|13448.6|13445|13440.5|13436.8|3673
1644249600000|2022-02-07 16:00:00|13440.6|13437.6|13441.7|13438.7|13447.9|13444.2|13438.9|13435.5|2800
1644253200000|2022-02-07 17:00:00|13441.8|13438.8|13452.4|13447.4|13453.1|13449.1|13441.7|13437.8|1926
1644256800000|2022-02-07 18:00:00|13452.3|13447.3|13444.7|13439.7|13452.4|13447.6|13443.9|13439.5|1323
1644260400000|2022-02-07 19:00:00|13444.8|13439.8|13436.9|13433.9|13445.4|13441.4|13436.2|13432|1317
1644264000000|2022-02-07 20:00:00|13436.8|13433.8|13437.9|13432.9|13439.8|13435.3|13436.4|13432|1812
1644267600000|2022-02-07 21:00:00|13438.2|13433.2|13437.3|13432.3|13438.2|13433.3|13435.6|13430.1|1290
1644271200000|2022-02-07 22:00:00|13437.2|13432.2|13450.4|13434.4|13452.1|13436.6|13437|13427.3|2601
1644274800000|2022-02-07 23:00:00|13450|13435.5|13438.9|13433.9|13451.3|13440|13437.3|13431.9|1877
1644278400000|2022-02-08 00:00:00|13438.8|13433.8|13436.1|13433.1|13439.1|13435.1|13435|13431.5|2080
1644282000000|2022-02-08 01:00:00|13436.4|13433.4|13437.2|13434.2|13440.2|13436.4|13434.7|13431.4|2600
1644285600000|2022-02-08 02:00:00|13437.3|13434.3|13440.1|13437.1|13446.1|13443.1|13436.2|13433.2|2012
1644289200000|2022-02-08 03:00:00|13439.9|13436.9|13439.1|13436.1|13441.3|13438.3|13437.4|13433.9|1607
1644292800000|2022-02-08 04:00:00|13439.2|13436.2|13443.1|13440.1|13444.5|13441.5|13436.9|13433.5|1758
1644296400000|2022-02-08 05:00:00|13443.2|13440.2|13446.2|13443.2|13447.7|13444.4|13437.1|13433.4|2109
1644300000000|2022-02-08 06:00:00|13446.3|13443.3|13449.3|13446.3|13451.8|13448.2|13444.7|13441.7|2165
1644303600000|2022-02-08 07:00:00|13449.4|13446.4|13455.9|13452.9|13460.2|13456.2|13446.7|13443.7|3187
1644307200000|2022-02-08 08:00:00|13455.8|13452.8|13448.3|13445.3|13456.1|13453.1|13447.3|13443.5|2699
1644310800000|2022-02-08 09:00:00|13448.2|13445.2|13450.2|13447.2|13450.5|13447.5|13445.9|13442.9|2741
1644314400000|2022-02-08 10:00:00|13450.3|13447.3|13446.3|13443.3|13454.7|13451.7|13446.1|13442.5|2371
1644318000000|2022-02-08 11:00:00|13446.4|13443.4|13451.9|13448.9|13455.8|13451.9|13446|13442.3|2551
1644321600000|2022-02-08 12:00:00|13452|13449|13455.3|13452.3|13455.8|13452.8|13451.1|13447.1|2896
1644325200000|2022-02-08 13:00:00|13455.4|13452.4|13454.5|13451.5|13459.5|13456.5|13452.3|13449|2946
1644328800000|2022-02-08 14:00:00|13454.6|13451.6|13455.5|13452.5|13458|13455|13451.3|13448.2|3328
1644332400000|2022-02-08 15:00:00|13455.6|13452.6|13452.7|13449.7|13458.9|13455.1|13451.7|13448|3666
1644336000000|2022-02-08 16:00:00|13452.6|13449.6|13450.7|13447.7|13455.7|13452|13450.5|13446.6|1982
1644339600000|2022-02-08 17:00:00|13450.6|13447.6|13452.2|13447.2|13453.7|13449.7|13448.5|13444.7|1381
1644343200000|2022-02-08 18:00:00|13452.3|13447.3|13449.2|13446.2|13458.4|13454.4|13449.2|13445.4|1596
1644346800000|2022-02-08 19:00:00|13449.1|13446.1|13454.3|13451.3|13455.8|13452|13449|13445|1255
1644350400000|2022-02-08 20:00:00|13454.2|13451.2|13450.9|13445.9|13455.7|13451.8|13449.1|13445|1426
1644354000000|2022-02-08 21:00:00|13451|13446|13453|13448|13453.3|13448.3|13450.2|13444.6|1260
1644357600000|2022-02-08 22:00:00|13453.9|13447.9|13455.4|13446.5|13458|13449.2|13453.3|13444.1|1874
1644361200000|2022-02-08 23:00:00|13455.3|13447|13452.6|13447.6|13456|13450.4|13451.6|13446.4|1360
1644364800000|2022-02-09 00:00:00|13452.7|13447.7|13451.9|13448.9|13455|13450.2|13448.8|13444.6|1924
1644368400000|2022-02-09 01:00:00|13451.8|13448.8|13445.8|13442.8|13455.5|13451.7|13445.2|13441.3|1911
1644372000000|2022-02-09 02:00:00|13445.7|13442.7|13443.8|13440.8|13446.8|13442.9|13443.4|13439.6|1492
1644375600000|2022-02-09 03:00:00|13443.7|13440.7|13441.6|13438.6|13444.4|13441|13441.5|13437.4|1278
1644379200000|2022-02-09 04:00:00|13441.7|13438.7|13440.7|13437.7|13443.3|13439.9|13440.5|13437.2|1212
1644382800000|2022-02-09 05:00:00|13440.8|13437.8|13440|13435|13441.3|13438.1|13438.5|13434.7|1269
1644386400000|2022-02-09 06:00:00|13439.9|13434.9|13441|13436|13441.9|13437.9|13437.9|13434.5|1493
1644390000000|2022-02-09 07:00:00|13440|13437|13440.8|13437.8|13444.3|13440|13437.6|13434.3|1820
1644393600000|2022-02-09 08:00:00|13440.7|13437.7|13435|13432|13441.9|13438.5|13434.3|13431.1|2123
1644397200000|2022-02-09 09:00:00|13434.9|13431.9|13428.9|13425.9|13437|13433.7|13427.3|13424.3|2183
1644400800000|2022-02-09 10:00:00|13429|13426|13423.3|13420.3|13429.7|13426.1|13422.5|13418.6|1681
1644404400000|2022-02-09 11:00:00|13423.2|13420.2|13424.6|13421.6|13426.7|13423.2|13422.9|13418.9|1692
1644408000000|2022-02-09 12:00:00|13424.8|13421.8|13424.6|13421.6|13427.2|13423.3|13421.7|13418.7|1970
1644411600000|2022-02-09 13:00:00|13424.7|13421.7|13425.2|13422.2|13428.5|13424.5|13421.9|13417.9|2234
1644415200000|2022-02-09 14:00:00|13425.3|13422.3|13424.1|13421.1|13426.5|13423|13421.7|13418.3|2294
1644418800000|2022-02-09 15:00:00|13425.2|13420.2|13416.9|13413.9|13425.3|13421.7|13415.6|13411.7|2303
1644422400000|2022-02-09 16:00:00|13416.8|13413.8|13417.9|13414.9|13419.3|13415.3|13415.7|13411.9|1592
1644426000000|2022-02-09 17:00:00|13418|13415|13419|13414|13421.3|13416.7|13415.6|13411.7|1765
1644429600000|2022-02-09 18:00:00|13419.1|13414.1|13418.3|13413.3|13420.9|13416.9|13416.2|13412.2|1265
1644433200000|2022-02-09 19:00:00|13418.4|13413.4|13415|13412|13419.5|13415.5|13414.9|13410.9|1216
1644436800000|2022-02-09 20:00:00|13415.1|13412.1|13421.6|13416.6|13423.8|13419.5|13415.1|13411.1|1376
1644440400000|2022-02-09 21:00:00|13421.5|13416.5|13422.3|13413.7|13424.2|13418.2|13419.4|13412.6|1281
1644444000000|2022-02-09 22:00:00|13422|13413.9|13422.6|13413.2|13426.1|13414.3|13417.8|13409.5|1721
1644447600000|2022-02-09 23:00:00|13422.7|13412.8|13424.8|13419.8|13427|13422|13420.1|13412.8|1289
1644451200000|2022-02-10 00:00:00|13424.7|13419.7|13424.5|13419.5|13427.6|13423.8|13418.4|13414.7|2063
1644454800000|2022-02-10 01:00:00|13423.4|13420.4|13431.7|13426.7|13431.8|13427.9|13421.6|13418|2230
1644458400000|2022-02-10 02:00:00|13431.6|13426.6|13428.9|13425.9|13435.9|13432.1|13428.9|13425.9|1512
1644462000000|2022-02-10 03:00:00|13429|13426|13432.3|13429.3|13432.5|13429.5|13428.7|13425.5|1563
1644465600000|2022-02-10 04:00:00|13432.2|13429.2|13429.8|13426.8|13433|13429.5|13429.6|13426|1367
1644469200000|2022-02-10 05:00:00|13429.9|13426.9|13428.7|13425.7|13430.1|13427.1|13427.7|13424.4|1127
1644472800000|2022-02-10 06:00:00|13428.6|13425.6|13425.7|13422.7|13430.1|13427.1|13425.6|13422.6|1257
1644476400000|2022-02-10 07:00:00|13425.9|13422.9|13420.4|13417.4|13428.2|13424.4|13420.3|13416.5|1888
1644480000000|2022-02-10 08:00:00|13420.5|13417.5|13419.2|13416.2|13423.8|13420.1|13417.7|13413.8|2749
1644483600000|2022-02-10 09:00:00|13419.3|13416.3|13417.9|13414.9|13422.3|13418.4|13417.6|13413.5|2508
1644487200000|2022-02-10 10:00:00|13417.8|13414.8|13416|13413|13419.4|13415.7|13415.6|13411.7|1506
1644490800000|2022-02-10 11:00:00|13415.9|13412.9|13417|13414|13417.9|13414.7|13414.4|13410.6|1590
1644494400000|2022-02-10 12:00:00|13416.9|13413.9|13417.7|13412.7|13418|13414.2|13413.7|13409.7|1788
1644498000000|2022-02-10 13:00:00|13417.8|13412.8|13437.4|13432.4|13451.2|13446.2|13414.5|13411.5|4738
1644501600000|2022-02-10 14:00:00|13438|13433|13438.9|13435.9|13450.7|13445.7|13437.6|13432.6|4826
1644505200000|2022-02-10 15:00:00|13438.8|13435.8|13414.1|13409.1|13439.4|13435.9|13411.8|13407.5|5404
1644508800000|2022-02-10 16:00:00|13414.2|13409.2|13409.3|13406.3|13417|13412.3|13408.9|13405|3413
1644512400000|2022-02-10 17:00:00|13409.2|13406.2|13422.8|13417.8|13436.8|13431.8|13409.2|13405.2|2544
1644516000000|2022-02-10 18:00:00|13422.9|13417.9|13429.5|13424.5|13436.4|13431.4|13417.4|13412.4|3317
1644519600000|2022-02-10 19:00:00|13429.6|13424.6|13443.5|13438.5|13446.4|13441.4|13428.2|13423.2|2749
1644523200000|2022-02-10 20:00:00|13443.4|13438.4|13451.9|13446.9|13456.1|13451.1|13437.7|13432.7|2849
1644526800000|2022-02-10 21:00:00|13452.1|13447.1|13458.1|13442.1|13463.7|13458.7|13449.9|13441.5|2217
1644530400000|2022-02-10 22:00:00|13459.1|13443.1|13452.4|13436.4|13460.4|13444.4|13446.8|13430.8|2172
1644534000000|2022-02-10 23:00:00|13452.3|13436.3|13458.9|13453.9|13466.5|13455.7|13451.2|13435.3|2184
1644537600000|2022-02-11 00:00:00|13458.8|13453.8|13460.9|13457.9|13473.8|13469.1|13457.1|13452.5|3150
1644541200000|2022-02-11 01:00:00|13461.3|13458.3|13447.4|13442.4|13464.5|13460.7|13443.2|13439.8|2941
1644544800000|2022-02-11 02:00:00|13447.5|13442.5|13443.1|13440.1|13451.9|13448.6|13442.6|13438.8|1961
1644548400000|2022-02-11 03:00:00|13443|13440|13445.3|13442.3|13451.2|13447.1|13442.9|13439.7|1252
1644552000000|2022-02-11 04:00:00|13445.2|13442.2|13457.5|13454.5|13463.1|13459.5|13445|13441.7|2627
1644555600000|2022-02-11 05:00:00|13457.6|13454.6|13455.3|13452.3|13460.6|13456.4|13453.4|13449.4|1765
1644559200000|2022-02-11 06:00:00|13455.2|13452.2|13454.5|13451.5|13459.6|13455.6|13452.5|13448.5|1818
1644562800000|2022-02-11 07:00:00|13454.6|13451.6|13450.3|13447.3|13456.3|13452.3|13447.7|13444.7|2424
1644566400000|2022-02-11 08:00:00|13450.2|13447.2|13448.2|13445.2|13453.6|13449.5|13446.8|13442.9|3122
1644570000000|2022-02-11 09:00:00|13448.1|13445.1|13449.7|13444.7|13451.5|13447.6|13446.4|13442.5|3124
1644573600000|2022-02-11 10:00:00|13449.9|13444.9|13444|13441|13453|13448.9|13443.8|13440|2213
1644577200000|2022-02-11 11:00:00|13444.1|13441.1|13442.9|13439.9|13446|13442|13442.7|13438.7|1581
1644580800000|2022-02-11 12:00:00|13444|13439|13438.6|13435.6|13444.9|13441|13437.7|13433.8|1826
1644584400000|2022-02-11 13:00:00|13438.7|13435.7|13443.4|13440.4|13446.8|13442.7|13435.1|13431.2|2886
1644588000000|2022-02-11 14:00:00|13443.5|13440.5|13443.6|13438.6|13447.1|13443.8|13435.7|13431.8|3685
1644591600000|2022-02-11 15:00:00|13443.7|13438.7|13436.6|13431.6|13443.7|13438.7|13432.7|13428.9|4267
1644595200000|2022-02-11 16:00:00|13436.7|13431.7|13438.5|13435.5|13448.5|13444.5|13434.2|13430.3|3092
1644598800000|2022-02-11 17:00:00|13438.4|13435.4|13440.4|13437.4|13443.8|13439|13438.2|13434.1|2166
1644602400000|2022-02-11 18:00:00|13441.4|13436.4|13463.8|13458.8|13467.3|13462.3|13438.3|13434.1|3508
1644606000000|2022-02-11 19:00:00|13463.5|13458.5|13478.4|13473.4|13482.3|13477.3|13459.9|13454.9|5439
1644609600000|2022-02-11 20:00:00|13478.6|13473.6|13469|13464|13480|13475|13466.8|13461.8|4642
1644613200000|2022-02-11 21:00:00|13469.1|13464.1|13474.5|13461.3|13479.9|13466.1|13466.7|13457.3|2249
1644786000000|2022-02-13 21:00:00|13469.1|13463.1|13469.1|13463.1|13477.4|13463.9|13468.5|13454.7|452
1644789600000|2022-02-13 22:00:00|13468.6|13463.6|13470.2|13462.6|13475|13464.7|13468|13458.2|809
1644793200000|2022-02-13 23:00:00|13469.1|13464.1|13473.1|13468.1|13473.1|13469|13467.1|13462.1|1377
1644796800000|2022-02-14 00:00:00|13473|13468|13464.9|13461.9|13474|13469.4|13464.3|13461.3|1958
1644800400000|2022-02-14 01:00:00|13464.8|13461.8|13472.6|13469.6|13474.3|13470.3|13463.7|13459.6|2544
1644804000000|2022-02-14 02:00:00|13472.7|13469.7|13471.6|13466.6|13477.6|13474.4|13470.5|13466.6|2163
1644807600000|2022-02-14 03:00:00|13471.7|13466.7|13471.7|13468.7|13472.2|13468.8|13468.2|13464.3|2007
1644811200000|2022-02-14 04:00:00|13471.6|13468.6|13471.5|13468.5|13473.5|13469.6|13470.1|13467.1|1617
1644814800000|2022-02-14 05:00:00|13471.7|13468.7|13468.7|13465.7|13472.6|13469.3|13468.3|13465.3|1411
1644818400000|2022-02-14 06:00:00|13468.8|13465.8|13470.9|13467.9|13474.7|13470.9|13468.6|13465.4|1872
1644822000000|2022-02-14 07:00:00|13471.2|13468.2|13469.5|13464.5|13476.1|13472.3|13466.3|13462.3|2823
1644825600000|2022-02-14 08:00:00|13469.6|13464.6|13479.6|13476.6|13483.3|13479.2|13468.1|13464.1|4117
1644829200000|2022-02-14 09:00:00|13479.5|13476.5|13478.5|13475.5|13481.9|13478.4|13475.7|13471.9|3142
1644832800000|2022-02-14 10:00:00|13478.4|13475.4|13477.6|13474.6|13485.8|13482.1|13475.7|13472.7|3042
1644836400000|2022-02-14 11:00:00|13477.5|13474.5|13479.4|13476.4|13482.3|13478.4|13476.8|13473.7|2713
1644840000000|2022-02-14 12:00:00|13479.5|13476.5|13470.7|13467.7|13480.8|13477.4|13468.4|13464.4|3237
1644843600000|2022-02-14 13:00:00|13470.8|13467.8|13477.8|13472.8|13480|13476.5|13468.1|13465.1|4914
1644847200000|2022-02-14 14:00:00|13477|13474|13469.5|13466.5|13479.5|13476.2|13468.8|13465.1|4103
1644850800000|2022-02-14 15:00:00|13469.6|13466.6|13479|13476|13483.8|13480.1|13469.5|13465.7|4688
1644854400000|2022-02-14 16:00:00|13479.1|13476.1|13477.8|13472.8|13482.3|13478.8|13474.2|13469.9|3418
1644858000000|2022-02-14 17:00:00|13477.9|13472.9|13472|13467|13481|13476.9|13470|13465.9|2091
1644861600000|2022-02-14 18:00:00|13472.1|13467.1|13479.5|13474.5|13480.6|13475.6|13467.6|13463.8|2291
1644865200000|2022-02-14 19:00:00|13479.6|13474.6|13486.5|13481.5|13488|13483|13477.5|13473.3|2769
1644868800000|2022-02-14 20:00:00|13486.6|13481.6|13481.6|13476.6|13486.6|13481.6|13477.3|13472.3|1833
1644872400000|2022-02-14 21:00:00|13481.5|13476.5|13477.7|13465.2|13481.7|13476.9|13472.8|13464.7|1548
1644876000000|2022-02-14 22:00:00|13477.8|13465.3|13477.1|13465.7|13480.3|13467.3|13475.1|13463.3|2001
1644879600000|2022-02-14 23:00:00|13479|13465.6|13472.7|13467.7|13481.5|13469.3|13471|13464.8|1604
1644883200000|2022-02-15 00:00:00|13472.6|13467.6|13469|13466|13473.5|13469.6|13467.8|13464|1412
1644886800000|2022-02-15 01:00:00|13469.1|13466.1|13474.1|13471.1|13475.1|13471.2|13466.7|13463.2|2324
1644890400000|2022-02-15 02:00:00|13474.2|13471.2|13460.9|13457.9|13476.1|13473.1|13460.6|13457|2096
1644894000000|2022-02-15 03:00:00|13461|13458|13467.7|13464.7|13469|13465.1|13460.2|13457.2|1428
1644897600000|2022-02-15 04:00:00|13467.6|13464.6|13469.6|13466.6|13470.1|13467.1|13465.9|13462.1|1424
1644901200000|2022-02-15 05:00:00|13469.5|13466.5|13476.1|13473.1|13477.1|13473.5|13469.3|13466.3|2389
1644904800000|2022-02-15 06:00:00|13476.2|13473.2|13468|13465|13476.4|13473.4|13467|13463.2|1922
1644908400000|2022-02-15 07:00:00|13468.1|13465.1|13477.1|13474.1|13477.7|13474.3|13466.5|13463.5|2115
1644912000000|2022-02-15 08:00:00|13477.2|13474.2|13459.5|13456.5|13478.9|13475.9|13457.3|13453.3|4385
1644915600000|2022-02-15 09:00:00|13459.6|13456.6|13460.1|13455.1|13465.6|13461.9|13458.8|13454.8|3165
1644919200000|2022-02-15 10:00:00|13460|13455|13459.1|13456.1|13464.1|13460.1|13456.7|13452.9|2943
1644922800000|2022-02-15 11:00:00|13458.9|13455.9|13458.4|13455.4|13460.8|13457|13455.7|13451.9|2283
1644926400000|2022-02-15 12:00:00|13458.3|13455.3|13457.2|13454.2|13460|13456.1|13455.8|13452.1|2509
1644930000000|2022-02-15 13:00:00|13458.1|13453.1|13453.2|13450.2|13461|13456|13451.5|13448.3|2786
1644933600000|2022-02-15 14:00:00|13453.1|13450.1|13474|13471|13475.5|13471.9|13450.6|13446.9|4430
1644937200000|2022-02-15 15:00:00|13473.9|13470.9|13452.1|13447.1|13474.8|13470.9|13450.9|13447|4135
1644940800000|2022-02-15 16:00:00|13452.2|13447.2|13448.2|13443.2|13452.8|13448.5|13446.6|13442.9|2197
1644944400000|2022-02-15 17:00:00|13448.1|13443.1|13452|13447|13459.5|13455.4|13447|13442.9|1577
1644948000000|2022-02-15 18:00:00|13452.1|13447.1|13452.2|13447.2|13453.3|13448.3|13448|13444|1307
1644951600000|2022-02-15 19:00:00|13452.6|13447.6|13449.3|13444.3|13453.8|13448.9|13448.3|13444.1|1417
1644955200000|2022-02-15 20:00:00|13449.2|13444.2|13449.7|13444.7|13455|13450|13447.8|13443.4|1576
1644958800000|2022-02-15 21:00:00|13449.8|13444.8|13462.1|13446.9|13462.4|13447.9|13449.7|13441.3|1507
1644962400000|2022-02-15 22:00:00|13462|13446.8|13455.1|13443.8|13464.8|13448.8|13452.2|13440.7|1719
1644966000000|2022-02-15 23:00:00|13455|13443.7|13450.3|13445.3|13460.6|13449.5|13448.3|13443.1|1411
1644969600000|2022-02-16 00:00:00|13450.4|13445.4|13449.5|13446.5|13450.7|13446.9|13446.7|13442.8|1475
1644973200000|2022-02-16 01:00:00|13449.6|13446.6|13449.2|13446.2|13452.6|13449.2|13446.8|13442.9|1803
1644976800000|2022-02-16 02:00:00|13449.3|13446.3|13454.8|13451.8|13457.1|13453.3|13447.7|13444.2|1644
1644980400000|2022-02-16 03:00:00|13454.9|13451.9|13460.2|13457.2|13463.7|13459.7|13452|13448.4|1476
1644984000000|2022-02-16 04:00:00|13460.1|13457.1|13454.9|13451.9|13460.8|13457.8|13454.1|13450.3|1169
1644987600000|2022-02-16 05:00:00|13455.9|13450.9|13448.7|13445.7|13456.3|13453.3|13448.6|13445|1447
1644991200000|2022-02-16 06:00:00|13448.8|13445.8|13447|13444|13453.7|13450.3|13446.9|13443.6|1561
1644994800000|2022-02-16 07:00:00|13447.1|13444.1|13443.9|13440.9|13448.3|13444.5|13443.6|13440.6|2246
1644998400000|2022-02-16 08:00:00|13443.7|13440.7|13437.9|13434.9|13444.9|13441|13436.9|13432.8|2194
1645002000000|2022-02-16 09:00:00|13438|13435|13441.1|13438.1|13447.5|13442.9|13437.2|13434|3141
1645005600000|2022-02-16 10:00:00|13441|13438|13444.6|13441.6|13448|13444|13440.4|13436.3|2631
1645009200000|2022-02-16 11:00:00|13444.7|13441.7|13441.6|13436.6|13447|13443.1|13439.9|13436|2491
1645012800000|2022-02-16 12:00:00|13441.5|13436.5|13447.9|13444.9|13451.7|13448|13440|13435.8|2907
1645016400000|2022-02-16 13:00:00|13448|13445|13447.2|13444.2|13456.9|13450.2|13444.4|13440.6|3737
1645020000000|2022-02-16 14:00:00|13448.1|13443.1|13440.9|13435.9|13451.4|13447.6|13438.5|13434.3|3133
1645023600000|2022-02-16 15:00:00|13440.8|13435.8|13441.8|13436.8|13447.7|13443.6|13439|13434.9|3515
1645027200000|2022-02-16 16:00:00|13442|13437|13436.8|13431.8|13444.7|13439.7|13435.7|13431.7|2505
1645030800000|2022-02-16 17:00:00|13436.9|13431.9|13436.4|13431.4|13437.9|13433.6|13434.2|13429.8|1732
1645034400000|2022-02-16 18:00:00|13436.3|13431.3|13439.8|13433.7|13441.7|13436.7|13433.5|13429.2|1514
1645038000000|2022-02-16 19:00:00|13438.8|13433.8|13428.7|13423.7|13442.1|13437.1|13428.2|13423.2|2958
1645041600000|2022-02-16 20:00:00|13428.6|13423.6|13430.3|13425.3|13432.6|13427.6|13424.2|13419.2|2613
1645045200000|2022-02-16 21:00:00|13430.1|13425.1|13444.3|13433.1|13445.9|13433.4|13428.1|13423.1|2106
1645048800000|2022-02-16 22:00:00|13444.6|13433.3|13438.2|13423.8|13446.7|13433.3|13433.3|13420|2046
1645052400000|2022-02-16 23:00:00|13438.4|13424.4|13433.2|13428.2|13442.1|13433.5|13427.4|13422.4|1951
1645056000000|2022-02-17 00:00:00|13433.3|13428.3|13429.2|13424.2|13433.4|13428.4|13424.8|13421.5|2279
1645059600000|2022-02-17 01:00:00|13429.4|13424.4|13430|13427|13434.1|13430.1|13426.7|13423.3|2373
1645063200000|2022-02-17 02:00:00|13430.9|13425.9|13429|13426|13434.4|13430.6|13427.6|13424.6|1886
1645066800000|2022-02-17 03:00:00|13429.1|13426.1|13450|13445|13451.4|13446.4|13425.8|13421.9|2340
1645070400000|2022-02-17 04:00:00|13450.1|13445.1|13452.3|13447.3|13459.4|13454.4|13437.5|13432.5|6493
1645074000000|2022-02-17 05:00:00|13452.2|13447.2|13444.2|13439.2|13452.3|13447.3|13438.5|13434.2|3740
1645077600000|2022-02-17 06:00:00|13444.3|13439.3|13444.4|13439.4|13452.1|13448.2|13440.1|13435.1|3510
1645081200000|2022-02-17 07:00:00|13443.4|13440.4|13440.1|13435.1|13448.2|13444|13438.6|13434.4|3755
1645084800000|2022-02-17 08:00:00|13440|13435|13447.3|13442.3|13459.6|13454.6|13436.2|13431.9|5654
1645088400000|2022-02-17 09:00:00|13447.2|13442.2|13446.9|13443.9|13452.3|13447.6|13443.2|13438.2|3927
1645092000000|2022-02-17 10:00:00|13447|13444|13438.6|13435.6|13449.3|13445.5|13437.6|13433.8|2801
1645095600000|2022-02-17 11:00:00|13438.7|13435.7|13441.8|13436.8|13446.6|13442.7|13435.5|13431.5|2740
1645099200000|2022-02-17 12:00:00|13441.7|13436.7|13434.9|13429.9|13442.9|13438.6|13433.6|13429.3|2608
1645102800000|2022-02-17 13:00:00|13435.1|13430.1|13442.8|13437.8|13448.6|13443.6|13432.6|13428.6|4908
1645106400000|2022-02-17 14:00:00|13442.6|13437.6|13443.3|13438.3|13448.2|13443.2|13433.4|13428.8|6135
1645110000000|2022-02-17 15:00:00|13443.5|13438.5|13432.2|13427.2|13444.9|13439.9|13427|13422.9|4932
1645113600000|2022-02-17 16:00:00|13432.1|13427.1|13434.1|13429.1|13434.5|13430.5|13427.6|13423.4|2634
1645117200000|2022-02-17 17:00:00|13434|13429|13433.1|13428.1|13434.4|13429.8|13428.2|13423.5|1753
1645120800000|2022-02-17 18:00:00|13433.2|13428.2|13431.1|13426.1|13435.6|13430.6|13431|13426|1611
1645124400000|2022-02-17 19:00:00|13431.2|13426.2|13435.3|13430.3|13435.5|13430.5|13429.1|13425|1499
1645128000000|2022-02-17 20:00:00|13435.2|13430.2|13435.3|13430.3|13440.8|13435.8|13432|13427.6|1853
1645131600000|2022-02-17 21:00:00|13435.5|13430.5|13435|13428.4|13441.2|13436.2|13433.6|13425.2|2243
1645135200000|2022-02-17 22:00:00|13435.2|13428.7|13437.1|13432.1|13442|13432.4|13433|13424.2|1905
1645138800000|2022-02-17 23:00:00|13437.3|13432.3|13434.5|13429.5|13438.4|13433.2|13432.7|13427.7|1355
1645142400000|2022-02-18 00:00:00|13434.9|13429.9|13434.3|13431.3|13437.9|13433.3|13432.1|13428.2|2109
1645146000000|2022-02-18 01:00:00|13434.2|13431.2|13429.1|13426.1|13435.9|13432.3|13427.1|13423|2983
1645149600000|2022-02-18 02:00:00|13430.4|13425.4|13429|13426|13431|13427.1|13425.7|13421.2|2299
1645153200000|2022-02-18 03:00:00|13429.8|13424.8|13433.1|13430.1|13435.1|13431.2|13428.8|13424.8|1817
1645156800000|2022-02-18 04:00:00|13433|13430|13436.8|13433.8|13437.1|13434.1|13432.4|13428.6|1461
1645160400000|2022-02-18 05:00:00|13436.7|13433.7|13435.6|13432.6|13440.6|13436.6|13434.7|13431.7|1570
1645164000000|2022-02-18 06:00:00|13435.7|13432.7|13437.9|13432.9|13439.9|13435.6|13432.7|13429.1|1999
1645167600000|2022-02-18 07:00:00|13437.8|13432.8|13431.4|13426.4|13438.4|13434.4|13426.5|13422.5|2693
1645171200000|2022-02-18 08:00:00|13431.3|13426.3|13426.5|13421.5|13431.7|13427.7|13421.8|13417.8|3630
1645174800000|2022-02-18 09:00:00|13426.6|13421.6|13436.9|13431.9|13451.8|13446.8|13425.4|13420.4|3619
1645178400000|2022-02-18 10:00:00|13437|13432|13441.7|13436.7|13443.2|13438.8|13435.4|13430.4|2912
1645182000000|2022-02-18 11:00:00|13441.8|13436.8|13438.7|13433.7|13449.5|13444.6|13438.1|13433.1|2484
1645185600000|2022-02-18 12:00:00|13438.6|13433.6|13435.6|13430.6|13441.2|13436.9|13432.1|13428|2720
1645189200000|2022-02-18 13:00:00|13434.4|13431.4|13442.1|13437.1|13444|13439.9|13433.5|13428.5|4302
1645192800000|2022-02-18 14:00:00|13441.1|13438.1|13442.5|13437.5|13449.1|13444.5|13436.1|13431.1|4263
1645196400000|2022-02-18 15:00:00|13442.4|13437.4|13455|13450|13455.1|13450.1|13439.1|13435.7|3840
1645200000000|2022-02-18 16:00:00|13455.2|13450.2|13462.4|13457.4|13466.6|13461.6|13454.3|13449.9|3330
1645203600000|2022-02-18 17:00:00|13462.5|13457.5|13466.4|13461.4|13467.5|13462.5|13459.4|13454.4|2173
1645207200000|2022-02-18 18:00:00|13466.5|13461.5|13460.5|13455.5|13467.5|13462.5|13459|13454.2|1551
1645210800000|2022-02-18 19:00:00|13460.6|13455.6|13462|13457|13462.8|13458.4|13455.7|13450.7|1444
1645214400000|2022-02-18 20:00:00|13461.9|13456.9|13464.6|13459.6|13466|13461|13461.1|13456.1|1619
1645218000000|2022-02-18 21:00:00|13464.3|13459.3|13467.2|13451.2|13468.6|13460.1|13457.5|13450.4|1551
1645390800000|2022-02-20 21:00:00|13475.7|13461.8|13467.4|13461.4|13477.5|13463.8|13467.4|13453.2|197
1645394400000|2022-02-20 22:00:00|13467.6|13461.6|13472.4|13456.4|13476.1|13463.8|13466.3|13454.2|1744
1645398000000|2022-02-20 23:00:00|13472.5|13456.5|13466.2|13461.2|13474.2|13464.4|13461.6|13456|2434
1645401600000|2022-02-21 00:00:00|13466.3|13461.3|13456.4|13451.4|13471.1|13466.1|13453.9|13448.9|2084
1645405200000|2022-02-21 01:00:00|13456|13451|13442.8|13439.8|13457.8|13452.9|13439.1|13435|4289
1645408800000|2022-02-21 02:00:00|13442.9|13439.9|13443.5|13440.5|13447.4|13443.3|13439.8|13436.1|2352
1645412400000|2022-02-21 03:00:00|13443.2|13440.2|13447.1|13444.1|13449|13444.9|13441.9|13438.1|1958
1645416000000|2022-02-21 04:00:00|13447.2|13444.2|13449.7|13444.7|13453.4|13449.2|13444.5|13440.6|2064
1645419600000|2022-02-21 05:00:00|13449.8|13444.8|13451.3|13448.3|13455|13450.8|13445.1|13441.3|1959
1645423200000|2022-02-21 06:00:00|13452.5|13447.5|13447.3|13442.3|13452.5|13448.5|13443.8|13439.8|1625
1645426800000|2022-02-21 07:00:00|13447.4|13442.4|13449.2|13444.2|13451.1|13447.2|13443.8|13439.9|1858
1645430400000|2022-02-21 08:00:00|13449.3|13444.3|13455.7|13450.7|13456.7|13452.5|13443.6|13439|3159
1645434000000|2022-02-21 09:00:00|13455.8|13450.8|13458.2|13453.2|13461|13457|13451|13447.4|2926
1645437600000|2022-02-21 10:00:00|13457.3|13454.3|13463.4|13458.4|13463.7|13458.7|13456|13451.6|2282
1645441200000|2022-02-21 11:00:00|13463.5|13458.5|13466.8|13461.8|13470.1|13465.9|13459.4|13455.3|2764
1645444800000|2022-02-21 12:00:00|13466.9|13461.9|13470.2|13465.2|13473.3|13469.3|13463.8|13459|2615
1645448400000|2022-02-21 13:00:00|13470.4|13465.4|13467.2|13462.2|13470.7|13465.7|13462.5|13457.5|3573
1645452000000|2022-02-21 14:00:00|13467.3|13462.3|13463.8|13458.8|13470.5|13465.5|13457.6|13452.6|3477
1645455600000|2022-02-21 15:00:00|13464|13459|13457.7|13452.7|13464.2|13460.2|13453.9|13448.9|3013
1645459200000|2022-02-21 16:00:00|13457.6|13452.6|13457.8|13452.8|13461.5|13456.5|13456.6|13451.6|2380
1645462800000|2022-02-21 17:00:00|13457.7|13452.7|13461.3|13456.3|13461.3|13456.3|13457.7|13452.7|978
1645466400000|2022-02-21 18:00:00|13461.2|13456.2|13468.8|13463.8|13469|13464|13461.1|13456.1|1461
1645470000000|2022-02-21 19:00:00|13468.4|13463.4|13472.2|13467.2|13479.7|13474.7|13460.8|13455.8|1918
1645473600000|2022-02-21 20:00:00|13472.1|13467.1|13472.4|13467.4|13474.5|13469.5|13460.3|13455.3|1253
1645477200000|2022-02-21 21:00:00|13472.1|13467.1|13470.3|13455.1|13472.4|13467.4|13463.5|13454.4|1778
1645480800000|2022-02-21 22:00:00|13470.5|13454.9|13471.6|13459|13473.3|13462.4|13463|13447|2022
1645484400000|2022-02-21 23:00:00|13471.5|13461.2|13473.4|13468.4|13480.4|13475.4|13468.6|13456|2924
1645488000000|2022-02-22 00:00:00|13473.6|13468.6|13467.8|13462.8|13475|13470|13464.2|13459.9|2392
1645491600000|2022-02-22 01:00:00|13467.9|13462.9|13478|13473|13479.2|13475.3|13464.7|13460.7|3553
1645495200000|2022-02-22 02:00:00|13478.1|13473.1|13475|13470|13481|13476.9|13473.8|13469.8|2147
1645498800000|2022-02-22 03:00:00|13474|13471|13479.5|13476.5|13481|13477|13473.9|13469.9|1893
1645502400000|2022-02-22 04:00:00|13480.6|13475.6|13481|13478|13486|13481.9|13477|13473.1|1913
1645506000000|2022-02-22 05:00:00|13481.1|13478.1|13478.7|13473.7|13482.3|13478.3|13476|13472.1|1732
1645509600000|2022-02-22 06:00:00|13477.9|13472.9|13481.8|13478.8|13487.8|13484.1|13476.4|13472.4|2792
1645513200000|2022-02-22 07:00:00|13481.7|13478.7|13485.1|13480.1|13487.4|13483.3|13480.2|13476.2|3790
1645516800000|2022-02-22 08:00:00|13485.2|13480.2|13476.3|13471.3|13490.9|13486.8|13475.1|13470.9|3550
1645520400000|2022-02-22 09:00:00|13476|13471|13471|13468|13477|13473|13468|13464.2|3302
1645524000000|2022-02-22 10:00:00|13470.9|13467.9|13460.4|13455.4|13472.3|13468.3|13450.8|13445.8|3649
1645527600000|2022-02-22 11:00:00|13460.3|13455.3|13463.7|13458.7|13463.9|13458.9|13452.7|13448.6|3311
1645531200000|2022-02-22 12:00:00|13463.6|13458.6|13460|13455|13467.4|13462.4|13456.8|13452.5|3225
1645534800000|2022-02-22 13:00:00|13459.8|13454.8|13456.8|13451.8|13464.1|13459.7|13453.8|13448.8|4116
1645538400000|2022-02-22 14:00:00|13456.7|13451.7|13454.4|13451.4|13458.9|13454|13452.9|13448.6|2919
1645542000000|2022-02-22 15:00:00|13454.3|13451.3|13453.3|13448.3|13458.4|13454.4|13450.6|13446.8|3808
1645545600000|2022-02-22 16:00:00|13453.4|13448.4|13453|13448|13456.3|13452.3|13449.1|13444.1|2938
1645549200000|2022-02-22 17:00:00|13452.9|13447.9|13454.6|13449.6|13458.4|13453.4|13451.9|13447.9|1845
1645552800000|2022-02-22 18:00:00|13454.7|13449.7|13463.9|13458.9|13465.7|13461.6|13451.9|13447.8|1841
1645556400000|2022-02-22 19:00:00|13464|13459|13456.1|13451.1|13465.9|13461.8|13453.5|13448.5|2353
1645560000000|2022-02-22 20:00:00|13456|13451|13460.8|13455.8|13461.3|13457|13450.7|13446.3|2596
1645563600000|2022-02-22 21:00:00|13460.9|13455.9|13463.5|13447.5|13464.6|13455.9|13457.9|13442.1|1382
1645567200000|2022-02-22 22:00:00|13463.7|13447.7|13465.3|13451.2|13465.6|13452.1|13458.7|13445|1689
1645570800000|2022-02-22 23:00:00|13465.4|13451.3|13457.4|13452.4|13465.4|13454.5|13450.8|13444.1|1815
1645574400000|2022-02-23 00:00:00|13457.5|13452.5|13453.5|13448.5|13457.6|13452.6|13449.6|13445.6|1857
1645578000000|2022-02-23 01:00:00|13453.8|13448.8|13447.5|13442.5|13456.5|13451.8|13445.9|13441.9|3028
1645581600000|2022-02-23 02:00:00|13447.6|13442.6|13453.2|13448.2|13458.6|13454.8|13443.9|13440|2300
1645585200000|2022-02-23 03:00:00|13453.3|13448.3|13453.6|13450.6|13458.6|13454.7|13451.4|13447.9|1856
1645588800000|2022-02-23 04:00:00|13453.7|13450.7|13450.5|13445.5|13456.8|13452.8|13449|13444|1516
1645592400000|2022-02-23 05:00:00|13450.7|13445.7|13456.2|13451.2|13460.1|13456.1|13450.3|13445.3|1776
1645596000000|2022-02-23 06:00:00|13456.3|13451.3|13451.7|13446.7|13456.3|13452|13444.6|13440.6|2237
1645599600000|2022-02-23 07:00:00|13451.8|13446.8|13445.6|13440.6|13455.4|13452.1|13443|13439.1|2911
1645603200000|2022-02-23 08:00:00|13444.8|13441.8|13438.7|13435.7|13451|13447|13434.4|13430.7|2985
1645606800000|2022-02-23 09:00:00|13438.8|13435.8|13445.5|13440.5|13446.9|13442.9|13436.1|13432.1|2747
1645610400000|2022-02-23 10:00:00|13445.8|13440.8|13449.1|13446.1|13452.1|13448.3|13441.6|13437.6|2706
1645614000000|2022-02-23 11:00:00|13449|13446|13453.4|13448.4|13454.2|13450.4|13446.9|13442.8|2291
1645617600000|2022-02-23 12:00:00|13452.3|13449.3|13449.9|13446.9|13453.8|13450|13447|13443|2271
1645621200000|2022-02-23 13:00:00|13450|13447|13442|13439|13452|13447.9|13441.7|13437.9|2490
1645624800000|2022-02-23 14:00:00|13442.1|13439.1|13451.9|13448.9|13452.4|13449.4|13439.4|13435.6|2861
1645628400000|2022-02-23 15:00:00|13451.8|13448.8|13455.7|13452.7|13458.4|13454.7|13447.1|13442.4|2966
1645632000000|2022-02-23 16:00:00|13455.9|13452.9|13458.7|13453.7|13466.6|13462.6|13455.8|13452.2|2422
1645635600000|2022-02-23 17:00:00|13458.8|13453.8|13463.1|13458.1|13464.2|13459.2|13454.1|13450|1466
1645639200000|2022-02-23 18:00:00|13463.2|13458.2|13462.6|13457.6|13465.2|13460.7|13460.3|13455.6|2015
1645642800000|2022-02-23 19:00:00|13462.4|13457.4|13465.4|13460.4|13468.7|13463.7|13460|13455.5|1759
1645646400000|2022-02-23 20:00:00|13465.3|13460.3|13465|13460|13467.7|13463.3|13463.3|13459.2|1821
1645650000000|2022-02-23 21:00:00|13465.1|13460.1|13470.1|13455.9|13470.1|13461.6|13464.3|13455.9|1447
1645653600000|2022-02-23 22:00:00|13470.4|13454.4|13469.7|13453.7|13474.4|13462.2|13468.7|13453|1729
1645657200000|2022-02-23 23:00:00|13469.3|13453.3|13465.1|13460.1|13472|13465.1|13459.2|13453.1|1866
1645660800000|2022-02-24 00:00:00|13464|13461|13483.9|13478.9|13484.2|13479.8|13463.1|13458.8|3339
1645664400000|2022-02-24 01:00:00|13483.6|13478.6|13471.4|13468.4|13483.6|13478.8|13467.1|13463|4100
1645668000000|2022-02-24 02:00:00|13471.5|13468.5|13495.2|13492.2|13499.3|13495.4|13469.6|13466.2|3730
1645671600000|2022-02-24 03:00:00|13496.2|13491.2|13518.7|13513.7|13526.9|13521.9|13488.2|13484.3|6395
1645675200000|2022-02-24 04:00:00|13518.6|13513.6|13521.8|13516.8|13543.4|13539.4|13513.9|13509.8|5950
1645678800000|2022-02-24 05:00:00|13520.7|13517.7|13523|13518|13535.2|13531.2|13518.6|13514.5|6598
1645682400000|2022-02-24 06:00:00|13522.9|13517.9|13524.3|13519.3|13529.4|13524.4|13519.5|13515.1|4942
1645686000000|2022-02-24 07:00:00|13524.5|13519.5|13536.3|13531.3|13538.8|13533.8|13524.2|13519.2|6512
1645689600000|2022-02-24 08:00:00|13536.2|13531.2|13520.4|13515.4|13536.9|13531.9|13517.7|13512.7|6114
1645693200000|2022-02-24 09:00:00|13520.2|13515.2|13531.8|13526.8|13532.1|13527.1|13513.3|13508.3|6488
1645696800000|2022-02-24 10:00:00|13531.7|13526.7|13538.5|13533.5|13540|13535|13529.3|13524.3|5937
1645700400000|2022-02-24 11:00:00|13538.6|13533.6|13539.7|13534.7|13550.9|13545.9|13537.2|13532.2|5675
1645704000000|2022-02-24 12:00:00|13539.5|13534.5|13543.6|13538.6|13545.6|13540.6|13535.5|13530.9|4839
1645707600000|2022-02-24 13:00:00|13543.5|13538.5|13569.5|13564.5|13571.2|13567.1|13541.3|13536.3|4952
1645711200000|2022-02-24 14:00:00|13569.7|13564.7|13574.4|13569.4|13581.1|13576.1|13564.3|13559.3|5664
1645714800000|2022-02-24 15:00:00|13574.5|13569.5|13609|13604|13609.4|13604.4|13574.5|13569.5|5652
1645718400000|2022-02-24 16:00:00|13608.9|13603.9|13584.7|13579.7|13609.3|13604.3|13579.7|13574.7|5190
1645722000000|2022-02-24 17:00:00|13584.6|13579.6|13580.7|13575.7|13589.9|13584.9|13571|13566|3865
1645725600000|2022-02-24 18:00:00|13580.5|13575.5|13570.7|13565.7|13586.5|13581.5|13562.3|13557.3|4038
1645729200000|2022-02-24 19:00:00|13570.8|13565.8|13560.9|13555.9|13575.9|13570.9|13545.4|13540.4|4508
1645732800000|2022-02-24 20:00:00|13561.2|13556.2|13551.7|13546.7|13561.6|13556.6|13537.9|13532.9|4405
1645736400000|2022-02-24 21:00:00|13552.2|13547.2|13559.6|13550.3|13571.6|13559.3|13544.1|13539.1|2577
1645740000000|2022-02-24 22:00:00|13560.1|13548.7|13559.6|13547.5|13566.3|13550.3|13548.4|13532.4|2046
1645743600000|2022-02-24 23:00:00|13559.3|13543.3|13556.6|13551.6|13560.2|13552.8|13543.3|13527.3|3130
1645747200000|2022-02-25 00:00:00|13556.7|13551.7|13544.5|13539.5|13558.3|13554.2|13528.5|13523.5|4131
1645750800000|2022-02-25 01:00:00|13543.6|13538.6|13544.6|13541.6|13555.4|13551.2|13541.1|13537.2|6823
1645754400000|2022-02-25 02:00:00|13545.7|13540.7|13546.6|13543.6|13552.6|13548.7|13543.2|13538.8|4451
1645758000000|2022-02-25 03:00:00|13547.5|13542.5|13523|13520|13547.5|13544.1|13522.8|13519.2|4139
1645761600000|2022-02-25 04:00:00|13523.1|13520.1|13522|13517|13530.2|13526.4|13517|13513|3511
1645765200000|2022-02-25 05:00:00|13521.9|13516.9|13514|13511|13526.1|13522|13513.8|13510.4|3194
1645768800000|2022-02-25 06:00:00|13514.1|13511.1|13532|13529|13533.6|13529.7|13514|13511|2899
1645772400000|2022-02-25 07:00:00|13532.1|13529.1|13527|13524|13533.7|13530|13523.6|13519.7|3928
1645776000000|2022-02-25 08:00:00|13526.9|13523.9|13543.3|13540.3|13547.2|13544.2|13525.6|13522.4|4972
1645779600000|2022-02-25 09:00:00|13543.2|13540.2|13543.8|13540.8|13551.7|13547.5|13536|13532.1|3440
1645783200000|2022-02-25 10:00:00|13543.9|13540.9|13544.6|13541.6|13550.6|13546.2|13538.8|13534.9|3549
1645786800000|2022-02-25 11:00:00|13544.5|13541.5|13546.5|13543.5|13562.1|13557.3|13543.4|13539.3|3478
1645790400000|2022-02-25 12:00:00|13547.5|13542.5|13530.3|13525.3|13549.2|13545.5|13523.1|13518.1|4013
1645794000000|2022-02-25 13:00:00|13530.4|13525.4|13533.7|13528.7|13540.5|13536.7|13527.1|13522.1|4500
1645797600000|2022-02-25 14:00:00|13533.9|13528.9|13541.3|13536.3|13542.3|13537.7|13527.9|13523.9|3702
1645801200000|2022-02-25 15:00:00|13541.2|13536.2|13537|13534|13552.9|13547.9|13532.9|13528.4|4506
1645804800000|2022-02-25 16:00:00|13536.9|13533.9|13538.7|13533.7|13545.5|13541.3|13531.1|13527.1|3015
1645808400000|2022-02-25 17:00:00|13538.8|13533.8|13547.3|13542.3|13548.3|13543.3|13537.1|13533.1|2152
1645812000000|2022-02-25 18:00:00|13547.2|13542.2|13543.2|13538.2|13547.5|13542.5|13538.3|13533.3|1693
1645815600000|2022-02-25 19:00:00|13543.3|13538.3|13532.3|13527.3|13543.6|13538.6|13532.2|13527.2|1673
1645819200000|2022-02-25 20:00:00|13532.2|13527.2|13529.7|13524.7|13537.7|13532.7|13528|13523|2133
1645822800000|2022-02-25 21:00:00|13529.9|13524.9|13543.1|13528.6|13548|13532.2|13527|13519.7|2901
1645995600000|2022-02-27 21:00:00|13595.4|13573.4|13597.9|13584.9|13608.6|13592.5|13586.6|13570.7|266
1645999200000|2022-02-27 22:00:00|13602.1|13580.5|13594.5|13585.7|13608.1|13591.6|13589.6|13567.6|1962
1646002800000|2022-02-27 23:00:00|13599.3|13582.2|13593.7|13588.7|13613.5|13597.8|13583.5|13578.5|4126
1646006400000|2022-02-28 00:00:00|13593.9|13588.9|13580.6|13577.6|13598.2|13593.9|13557.2|13544.7|5081
1646010000000|2022-02-28 01:00:00|13581.6|13576.6|13587.3|13584.3|13591.6|13587.4|13579|13575|6095
1646013600000|2022-02-28 02:00:00|13588.1|13583.1|13597.2|13592.2|13602.2|13597.4|13581|13577|5104
1646017200000|2022-02-28 03:00:00|13597|13592|13600.4|13595.4|13603|13598.5|13593.6|13589.9|3789
1646020800000|2022-02-28 04:00:00|13600.3|13595.3|13598.6|13593.6|13604|13599.8|13596.7|13592.5|3335
1646024400000|2022-02-28 05:00:00|13598.7|13593.7|13596.7|13591.7|13601.6|13597.4|13592.1|13588.3|3396
1646028000000|2022-02-28 06:00:00|13596.8|13591.8|13600.4|13595.4|13600.6|13596.5|13585|13580.9|4522
1646031600000|2022-02-28 07:00:00|13600.7|13595.7|13585.1|13580.1|13601.5|13597.1|13583.2|13578.6|6610
1646035200000|2022-02-28 08:00:00|13585|13580|13585.9|13580.9|13591.8|13587.7|13579.8|13574.8|5600
1646038800000|2022-02-28 09:00:00|13585.8|13580.8|13588.3|13583.3|13593.1|13588.1|13580.1|13575.1|4895
1646042400000|2022-02-28 10:00:00|13588.2|13583.2|13574.1|13569.1|13588.7|13583.7|13572|13567|4495
1646046000000|2022-02-28 11:00:00|13574.3|13569.3|13579.3|13574.3|13582.8|13578|13573.9|13568.9|4622
1646049600000|2022-02-28 12:00:00|13579.4|13574.4|13576.4|13571.4|13581|13576|13565.7|13560.7|4925
1646053200000|2022-02-28 13:00:00|13576.3|13571.3|13578.5|13573.5|13584.2|13579.2|13571.5|13566.5|5671
1646056800000|2022-02-28 14:00:00|13578.6|13573.6|13580.7|13575.7|13583.7|13579.7|13569.5|13564.5|4796
1646060400000|2022-02-28 15:00:00|13580.8|13575.8|13574.3|13569.3|13583.2|13578.2|13571.2|13566.2|6821
1646064000000|2022-02-28 16:00:00|13574.5|13569.5|13553.4|13548.4|13579.3|13574.3|13553.3|13548.3|3501
1646067600000|2022-02-28 17:00:00|13553.5|13548.5|13561.9|13556.9|13564.9|13559.9|13549.1|13544.7|2368
1646071200000|2022-02-28 18:00:00|13561.7|13556.7|13560.7|13555.7|13567.2|13563|13559.6|13554.8|1858
1646074800000|2022-02-28 19:00:00|13560.8|13555.8|13552|13547|13568.4|13563.4|13551|13546|2348
1646078400000|2022-02-28 20:00:00|13551.9|13546.9|13560.9|13555.9|13562.6|13557.6|13551.7|13546.7|2186
1646082000000|2022-02-28 21:00:00|13560.8|13555.8|13552.4|13547.4|13560.8|13555.8|13552|13542.3|1719
1646085600000|2022-02-28 22:00:00|13552.3|13547.3|13556.1|13545.3|13562.5|13547.6|13551.9|13540.6|1817
1646089200000|2022-02-28 23:00:00|13558.2|13545.4|13563.4|13558.4|13563.7|13558.7|13552.1|13543.8|1847
1646092800000|2022-03-01 00:00:00|13563.1|13558.1|13565.2|13560.2|13565.2|13561.3|13557.1|13553.1|1645
1646096400000|2022-03-01 01:00:00|13565.1|13560.1|13565.2|13560.2|13566|13562|13559.6|13555.5|1835
1646100000000|2022-03-01 02:00:00|13565.3|13560.3|13565.6|13562.6|13567.2|13563.4|13560.7|13557.2|1830
1646103600000|2022-03-01 03:00:00|13565.7|13562.7|13567.2|13564.2|13568.5|13564.7|13561.5|13557.5|2012
1646107200000|2022-03-01 04:00:00|13567.3|13564.3|13560.2|13557.2|13567.9|13564.6|13559.8|13555.8|1271
1646110800000|2022-03-01 05:00:00|13560.1|13557.1|13554.9|13549.9|13560.3|13557.3|13552.9|13549|1694
1646114400000|2022-03-01 06:00:00|13554.4|13549.4|13546.1|13541.1|13557.8|13553.6|13542.8|13538.8|2257
1646118000000|2022-03-01 07:00:00|13546|13541|13541.6|13536.6|13546.1|13541.9|13532.1|13527.6|3047
1646121600000|2022-03-01 08:00:00|13541.4|13536.4|13535.1|13530.1|13544.7|13541.1|13533.1|13529.4|2520
1646125200000|2022-03-01 09:00:00|13535|13530|13547.7|13544.7|13550.3|13546.3|13530|13526.4|3523
1646128800000|2022-03-01 10:00:00|13547.5|13544.5|13559.6|13554.6|13568.6|13564.4|13545.8|13541.8|3772
1646132400000|2022-03-01 11:00:00|13559.5|13554.5|13566.3|13561.3|13566.4|13562.2|13556.2|13551.2|3387
1646136000000|2022-03-01 12:00:00|13566.4|13561.4|13574.9|13571.9|13576|13572.5|13561.4|13556.4|2960
1646139600000|2022-03-01 13:00:00|13574.8|13571.8|13568.9|13563.9|13576.4|13573.4|13565.4|13560.7|3143
1646143200000|2022-03-01 14:00:00|13569.1|13564.1|13567.2|13562.2|13572.2|13568.1|13561.4|13557.3|3490
1646146800000|2022-03-01 15:00:00|13567.3|13562.3|13574.6|13571.6|13576.7|13572.7|13567.1|13562.1|3625
1646150400000|2022-03-01 16:00:00|13575.5|13570.5|13585|13580|13586.2|13582.2|13573.8|13569.9|2735
1646154000000|2022-03-01 17:00:00|13584.8|13579.8|13583.5|13578.5|13587.3|13583.1|13575.1|13571|2368
1646157600000|2022-03-01 18:00:00|13583.4|13578.4|13584.1|13579.1|13587.1|13582.1|13582.5|13577.5|2070
1646161200000|2022-03-01 19:00:00|13584|13579|13584.1|13579.1|13588.3|13584.2|13574.1|13569.1|2207
1646164800000|2022-03-01 20:00:00|13583.9|13578.9|13579.7|13574.7|13588|13583|13576.5|13571.5|3169
1646168400000|2022-03-01 21:00:00|13580|13575|13585.7|13571.2|13586.9|13577.1|13569.5|13564.5|2229
1646172000000|2022-03-01 22:00:00|13585.9|13570|13580.2|13564.2|13586.9|13571.2|13578.7|13562.7|1745
1646175600000|2022-03-01 23:00:00|13581.3|13565.3|13576.6|13571.6|13586.7|13576.3|13569.7|13553.7|1937
1646179200000|2022-03-02 00:00:00|13576.7|13571.7|13578.7|13575.7|13582.1|13578.1|13572.7|13568.7|1702
1646182800000|2022-03-02 01:00:00|13578.6|13575.6|13573.9|13570.9|13579.8|13575.9|13571.4|13567.6|2131
1646186400000|2022-03-02 02:00:00|13575.1|13570.1|13568.2|13565.2|13581.6|13577.5|13566.9|13562.7|2322
1646190000000|2022-03-02 03:00:00|13568|13565|13582.9|13579.9|13584.3|13580.9|13567.5|13563.2|1919
1646193600000|2022-03-02 04:00:00|13582.8|13579.8|13582.8|13577.8|13585.2|13581.5|13580.8|13576.8|1705
1646197200000|2022-03-02 05:00:00|13583.1|13578.1|13585.4|13582.4|13586.5|13582.6|13581.3|13577.7|1488
1646200800000|2022-03-02 06:00:00|13585.5|13582.5|13593.7|13590.7|13595|13591.3|13582.2|13578.3|2151
1646204400000|2022-03-02 07:00:00|13593.8|13590.8|13589.8|13586.8|13596.9|13592.9|13586.2|13582.1|3117
1646208000000|2022-03-02 08:00:00|13589.3|13586.3|13591.9|13588.9|13595.2|13591.8|13585.4|13581.7|4046
1646211600000|2022-03-02 09:00:00|13591.8|13588.8|13581|13576|13599.7|13596.4|13578.6|13573.7|3403
1646215200000|2022-03-02 10:00:00|13581.1|13576.1|13576.2|13571.2|13585|13581.5|13570.8|13566.8|3008
1646218800000|2022-03-02 11:00:00|13576.1|13571.1|13561.7|13556.7|13576.2|13571.2|13560.4|13556.4|2868
1646222400000|2022-03-02 12:00:00|13560.8|13557.8|13563.2|13560.2|13566.2|13561.2|13558.9|13554.7|2897
1646226000000|2022-03-02 13:00:00|13562.9|13559.9|13571.2|13566.2|13576.9|13572.3|13560.7|13555.7|3170
1646229600000|2022-03-02 14:00:00|13571.3|13566.3|13575.4|13570.4|13580.9|13576.1|13568.6|13564.2|2969
1646233200000|2022-03-02 15:00:00|13575.3|13570.3|13587.3|13582.3|13590|13585|13573.5|13569|3677
1646236800000|2022-03-02 16:00:00|13587.1|13582.1|13561.9|13556.9|13590.6|13585.6|13549.3|13544.3|4137
1646240400000|2022-03-02 17:00:00|13561.8|13556.8|13559.8|13554.8|13569.2|13564.2|13559.3|13554.3|2743
1646244000000|2022-03-02 18:00:00|13559.7|13554.7|13548.6|13543.6|13560.6|13556.3|13541.7|13537|1968
1646247600000|2022-03-02 19:00:00|13549.2|13544.2|13553.3|13548.3|13555.7|13550.7|13543.2|13538.2|1923
1646251200000|2022-03-02 20:00:00|13553.4|13548.4|13546.8|13541.8|13553.7|13548.7|13545.5|13541.1|1778
1646254800000|2022-03-02 21:00:00|13546.9|13541.9|13548.2|13539.4|13552.8|13545.4|13545.9|13538.5|1434
1646258400000|2022-03-02 22:00:00|13549.7|13539|13551.9|13538.1|13554.3|13544.1|13543.2|13532.9|1923
1646262000000|2022-03-02 23:00:00|13551.4|13538|13552.7|13547.7|13553.5|13548.3|13545.5|13532.7|2135
1646265600000|2022-03-03 00:00:00|13553|13548|13560.3|13557.3|13562.9|13558.4|13550.1|13545.1|1643
1646269200000|2022-03-03 01:00:00|13560.4|13557.4|13563|13558|13566|13561.8|13557.9|13553.8|2043
1646272800000|2022-03-03 02:00:00|13563.2|13558.2|13557.6|13554.6|13568.1|13564.5|13555.6|13551.6|1970
1646276400000|2022-03-03 03:00:00|13557.7|13554.7|13566.3|13561.3|13568.5|13564.5|13557.2|13553.1|1741
1646280000000|2022-03-03 04:00:00|13566.2|13561.2|13568|13565|13569.1|13565.2|13561|13557|1318
1646283600000|2022-03-03 05:00:00|13567.9|13564.9|13568.2|13565.2|13570.6|13567.3|13563.7|13560.7|1236
1646287200000|2022-03-03 06:00:00|13568.3|13565.3|13568.5|13563.5|13572.5|13568.6|13565.5|13561.4|1867
1646290800000|2022-03-03 07:00:00|13567.7|13564.7|13569.9|13564.9|13572.3|13568.4|13563.4|13559.5|2445
1646294400000|2022-03-03 08:00:00|13569.1|13566.1|13579.7|13576.7|13585|13581.1|13569.1|13565.6|2896
1646298000000|2022-03-03 09:00:00|13580.6|13575.6|13589.2|13586.2|13591.5|13588.5|13577.7|13573.9|2718
1646301600000|2022-03-03 10:00:00|13589.3|13586.3|13582.1|13577.1|13590.6|13587.1|13577.3|13573.3|1974
1646305200000|2022-03-03 11:00:00|13582|13577|13581.1|13578.1|13583.8|13579.7|13576.1|13572.2|2053
1646308800000|2022-03-03 12:00:00|13581|13578|13582|13577|13582.5|13578.9|13573.8|13569.7|2357
1646312400000|2022-03-03 13:00:00|13581.9|13576.9|13577.3|13572.3|13583.9|13580.3|13576|13571.5|3058
1646316000000|2022-03-03 14:00:00|13577.5|13572.5|13579.8|13574.8|13581.1|13576.4|13571|13566.5|3955
1646319600000|2022-03-03 15:00:00|13579|13574|13586.3|13583.3|13587.3|13583.4|13572.3|13568.3|3094
1646323200000|2022-03-03 16:00:00|13586.4|13583.4|13583.9|13578.9|13595.3|13591.3|13580.2|13576.2|2678
1646326800000|2022-03-03 17:00:00|13583.4|13578.4|13580.2|13575.2|13589.9|13584.9|13571.5|13566.5|3250
1646330400000|2022-03-03 18:00:00|13580.3|13575.3|13571.3|13566.3|13583.7|13578.7|13569.6|13564.6|2759
1646334000000|2022-03-03 19:00:00|13571.4|13566.4|13575.3|13570.3|13577.9|13574.1|13569.1|13564.1|2174
1646337600000|2022-03-03 20:00:00|13575.7|13570.7|13571.9|13566.9|13579|13574|13571.4|13566.4|2060
1646341200000|2022-03-03 21:00:00|13572|13567|13573.4|13557.4|13574.5|13569.5|13569.2|13556.3|1684
1646344800000|2022-03-03 22:00:00|13574.5|13558.5|13576.3|13561.9|13579.4|13564.1|13570.7|13554.7|2529
1646348400000|2022-03-03 23:00:00|13576.2|13561.8|13570.9|13565.9|13576.2|13567.6|13570|13561.8|1691
1646352000000|2022-03-04 00:00:00|13571.1|13566.1|13602.8|13597.8|13603.7|13599|13570.7|13565.7|3178
1646355600000|2022-03-04 01:00:00|13602.7|13597.7|13591|13586|13608.1|13603.1|13586.7|13581.7|3709
1646359200000|2022-03-04 02:00:00|13590.9|13585.9|13588.2|13585.2|13597.2|13593.3|13580.5|13576.5|2812
1646362800000|2022-03-04 03:00:00|13588.1|13585.1|13590.6|13587.6|13594.4|13590.7|13585.7|13581.7|2395
1646366400000|2022-03-04 04:00:00|13591.6|13586.6|13582|13577|13593.9|13590.1|13578.2|13574.4|2078
1646370000000|2022-03-04 05:00:00|13582.2|13577.2|13588.2|13585.2|13591.8|13587.8|13578.9|13574.8|1806
1646373600000|2022-03-04 06:00:00|13588.1|13585.1|13595.1|13590.1|13595.5|13591.8|13585.7|13581.7|2020
1646377200000|2022-03-04 07:00:00|13595|13590|13599.1|13594.1|13600.6|13596.6|13591.9|13588|2649
1646380800000|2022-03-04 08:00:00|13599.5|13594.5|13599.7|13596.7|13601.4|13597.6|13592.7|13588.7|3444
1646384400000|2022-03-04 09:00:00|13599.8|13596.8|13598.6|13595.6|13600.5|13596.8|13593.9|13589.7|2576
1646388000000|2022-03-04 10:00:00|13598.5|13595.5|13595.6|13590.6|13600.5|13596.6|13588.1|13584.2|2737
1646391600000|2022-03-04 11:00:00|13595.5|13590.5|13599.6|13594.6|13603.3|13599.7|13592.1|13588|3248
1646395200000|2022-03-04 12:00:00|13598.7|13595.7|13608.1|13603.1|13608.5|13604.6|13597.1|13593|2520
1646398800000|2022-03-04 13:00:00|13607.6|13602.6|13622.2|13617.2|13626.9|13622.6|13597.5|13592.5|4106
1646402400000|2022-03-04 14:00:00|13622.3|13617.3|13620|13617|13629|13625.1|13616.7|13612.6|3748
1646406000000|2022-03-04 15:00:00|13619.9|13616.9|13623.3|13618.3|13629.1|13625.1|13619.2|13614.2|3149
1646409600000|2022-03-04 16:00:00|13623.2|13618.2|13613.3|13608.3|13624|13619.7|13611|13607|2377
1646413200000|2022-03-04 17:00:00|13613.4|13608.4|13602.7|13597.7|13614.4|13609.9|13601.8|13596.9|2694
1646416800000|2022-03-04 18:00:00|13602.6|13597.6|13599.3|13594.3|13602.9|13598.8|13595.1|13591.1|1788
1646420400000|2022-03-04 19:00:00|13599.2|13594.2|13612.9|13607.9|13614.9|13610.4|13596.3|13591.3|2094
1646424000000|2022-03-04 20:00:00|13613|13608|13606.8|13601.8|13615.3|13610.3|13605.9|13600.5|2067
1646427600000|2022-03-04 21:00:00|13606.7|13601.7|13616.8|13600.8|13618|13604.7|13598.8|13587.4|2913
1646600400000|2022-03-06 21:00:00|13617.7|13595.7|13622.7|13600.7|13631.9|13609.9|13604.8|13582.8|436
1646604000000|2022-03-06 22:00:00|13619.7|13599.2|13611.9|13595.9|13622.5|13605.8|13607.9|13591.9|2078
1646607600000|2022-03-06 23:00:00|13610.5|13594.5|13623.1|13618.1|13629.1|13619.6|13610.1|13594.1|3304
1646611200000|2022-03-07 00:00:00|13622.9|13617.9|13635.5|13632.5|13635.6|13632.6|13616.6|13611.6|2504
1646614800000|2022-03-07 01:00:00|13635.6|13632.6|13641.4|13636.4|13645.5|13642|13632.9|13629.9|2837
1646618400000|2022-03-07 02:00:00|13641.5|13636.5|13642|13637|13643.7|13640.5|13630.1|13626.3|2748
1646622000000|2022-03-07 03:00:00|13642.1|13637.1|13635.1|13632.1|13644|13640.6|13633.4|13630.1|2362
1646625600000|2022-03-07 04:00:00|13635|13632|13625.6|13622.6|13635.8|13632|13624.8|13621.3|1743
1646629200000|2022-03-07 05:00:00|13625.7|13622.7|13630.3|13627.3|13635.7|13632.4|13622.8|13619.1|2288
1646632800000|2022-03-07 06:00:00|13630.2|13627.2|13635.5|13632.5|13636.8|13633.3|13628.9|13625.2|2255
1646636400000|2022-03-07 07:00:00|13635.2|13632.2|13638.5|13635.5|13638.7|13635.7|13628.5|13625.5|2829
1646640000000|2022-03-07 08:00:00|13638.4|13635.4|13641.3|13636.3|13642.3|13638.6|13635.5|13631.4|3490
1646643600000|2022-03-07 09:00:00|13641.1|13636.1|13646.9|13643.9|13649.4|13645.5|13634.9|13631.9|3350
1646647200000|2022-03-07 10:00:00|13646.8|13643.8|13637|13632|13650.1|13646.4|13635.3|13630.9|2778
1646650800000|2022-03-07 11:00:00|13636.9|13631.9|13619|13616|13639.7|13635.4|13618.2|13614.3|3580
1646654400000|2022-03-07 12:00:00|13618.8|13615.8|13612.1|13609.1|13622.9|13618.3|13603.8|13599|4296
1646658000000|2022-03-07 13:00:00|13610.4|13607.4|13611.4|13608.4|13615.6|13612.6|13605.8|13602.8|4089
1646661600000|2022-03-07 14:00:00|13611.5|13608.5|13612.5|13609.5|13613.8|13609.7|13600|13596.3|3753
1646665200000|2022-03-07 15:00:00|13613.7|13608.7|13621.5|13618.5|13627.7|13623.8|13610.9|13606.9|3759
1646668800000|2022-03-07 16:00:00|13621.6|13618.6|13621.2|13616.2|13622.7|13619|13614.9|13611.2|2615
1646672400000|2022-03-07 17:00:00|13621.3|13616.3|13620.2|13615.2|13622.9|13617.9|13611.2|13606.2|3714
1646676000000|2022-03-07 18:00:00|13620.3|13615.3|13619.8|13614.8|13623.2|13619.1|13613.8|13608.8|2424
1646679600000|2022-03-07 19:00:00|13619.8|13614.8|13626.5|13621.5|13626.7|13622.5|13614.5|13610.5|3511
1646683200000|2022-03-07 20:00:00|13626.4|13621.4|13626.5|13621.5|13628.1|13623.1|13618.4|13613.4|2248
1646686800000|2022-03-07 21:00:00|13626.4|13621.4|13627.8|13613.4|13631|13624.3|13621|13610.2|1793
1646690400000|2022-03-07 22:00:00|13627.3|13611.3|13629|13616.9|13633.4|13621.9|13621.8|13605.8|1542
1646694000000|2022-03-07 23:00:00|13628.9|13616.7|13623.5|13618.5|13630.6|13625.6|13621.9|13616.1|1379
1646697600000|2022-03-08 00:00:00|13623.4|13618.4|13638.9|13635.9|13640.3|13636.9|13619.8|13614.8|2052
1646701200000|2022-03-08 01:00:00|13639|13636|13620.7|13617.7|13639|13636|13614.7|13610.9|2380
1646704800000|2022-03-08 02:00:00|13620.8|13617.8|13626.2|13623.2|13627.7|13624.7|13613.8|13609.9|2200
1646708400000|2022-03-08 03:00:00|13626.4|13623.4|13628.6|13625.6|13630|13627|13624|13620.1|1853
1646712000000|2022-03-08 04:00:00|13629.7|13624.7|13631.3|13628.3|13635.3|13632.1|13628.9|13624.4|1599
1646715600000|2022-03-08 05:00:00|13631.2|13628.2|13642|13639|13642.9|13639.1|13629.9|13626.2|2387
1646719200000|2022-03-08 06:00:00|13641.9|13638.9|13638.7|13635.7|13644.3|13640.9|13635.7|13632.3|2337
1646722800000|2022-03-08 07:00:00|13638.6|13635.6|13648.6|13645.6|13649.6|13645.7|13628.6|13625.4|3138
1646726400000|2022-03-08 08:00:00|13648.8|13645.8|13643|13640|13651|13647.4|13630.4|13627.4|4977
1646730000000|2022-03-08 09:00:00|13642.9|13639.9|13637.2|13632.2|13651.4|13648.4|13634.7|13630.7|4786
1646733600000|2022-03-08 10:00:00|13636.1|13633.1|13637.7|13632.7|13646.4|13642.6|13633.7|13629.8|3433
1646737200000|2022-03-08 11:00:00|13637.6|13632.6|13633.9|13630.9|13641.7|13637.5|13632.6|13629.4|2629
1646740800000|2022-03-08 12:00:00|13634|13631|13635.2|13632.2|13639.1|13634.9|13625.8|13622.2|3288
1646744400000|2022-03-08 13:00:00|13635.3|13632.3|13631.9|13628.9|13643.3|13640.3|13630|13627|3237
1646748000000|2022-03-08 14:00:00|13631.8|13628.8|13635.5|13630.5|13640.1|13636.1|13628.9|13625.1|3458
1646751600000|2022-03-08 15:00:00|13635.6|13630.6|13667.7|13662.7|13668.9|13665|13633.7|13629.4|4874
1646755200000|2022-03-08 16:00:00|13667.9|13662.9|13655.9|13652.9|13670.5|13666|13650.5|13645.7|3764
1646758800000|2022-03-08 17:00:00|13655.6|13652.6|13633.9|13628.9|13657.3|13652.6|13630.7|13625.7|4583
1646762400000|2022-03-08 18:00:00|13634.4|13629.4|13650.4|13645.4|13653.1|13648.1|13627.4|13622.4|3981
1646766000000|2022-03-08 19:00:00|13650.6|13645.6|13643.5|13638.5|13655.3|13650.3|13641.7|13636.7|3110
1646769600000|2022-03-08 20:00:00|13643.7|13638.7|13655.4|13650.4|13655.8|13650.8|13641.4|13636.4|3182
1646773200000|2022-03-08 21:00:00|13655|13650|13664.3|13650.9|13664.3|13656|13648.8|13640.2|2727
1646776800000|2022-03-08 22:00:00|13664|13650.8|13662.8|13647.8|13668|13652.7|13656.9|13642.5|2983
1646780400000|2022-03-08 23:00:00|13663.4|13647.4|13654.9|13649.9|13666.8|13655.7|13654.9|13647.4|1938
1646784000000|2022-03-09 00:00:00|13655.1|13650.1|13642.8|13639.8|13655.3|13651.4|13642.7|13638.7|1728
1646787600000|2022-03-09 01:00:00|13642.7|13639.7|13645.2|13642.2|13649.1|13645.1|13640.8|13637.2|2734
1646791200000|2022-03-09 02:00:00|13645.3|13642.3|13654|13651|13656.2|13653.2|13643.1|13640.1|2053
1646794800000|2022-03-09 03:00:00|13653.9|13650.9|13654.3|13651.3|13663.2|13659.8|13650.7|13647.2|2506
1646798400000|2022-03-09 04:00:00|13654.1|13651.1|13639.5|13636.5|13655|13651.2|13638.6|13634.7|1934
1646802000000|2022-03-09 05:00:00|13639.6|13636.6|13650|13647|13650.9|13647.3|13632.9|13629.5|2458
1646805600000|2022-03-09 06:00:00|13650.1|13647.1|13651|13646|13651.7|13647.1|13638.4|13635.4|2760
1646809200000|2022-03-09 07:00:00|13650.9|13645.9|13646|13643|13653.6|13649.6|13640.5|13636.8|3203
1646812800000|2022-03-09 08:00:00|13646.1|13643.1|13629.7|13626.7|13649.1|13645.4|13624.3|13620.7|3594
1646816400000|2022-03-09 09:00:00|13629.6|13626.6|13615.1|13612.1|13635.2|13632.2|13614.6|13611.3|3470
1646820000000|2022-03-09 10:00:00|13615.2|13612.2|13621.4|13616.4|13621.6|13617|13606.9|13603.2|3552
1646823600000|2022-03-09 11:00:00|13621.5|13616.5|13618.6|13613.6|13629.2|13625.3|13616|13612.4|3656
1646827200000|2022-03-09 12:00:00|13618.7|13613.7|13615|13612|13620.7|13616.8|13612.4|13609.4|2817
1646830800000|2022-03-09 13:00:00|13614.9|13611.9|13610.9|13607.9|13617.7|13614.7|13608.9|13605.2|2843
1646834400000|2022-03-09 14:00:00|13611|13608|13584.3|13579.3|13620|13615.9|13580.5|13576.4|4403
1646838000000|2022-03-09 15:00:00|13583.2|13580.2|13578.6|13575.6|13590.4|13585.7|13577.9|13574.1|3391
1646841600000|2022-03-09 16:00:00|13579.2|13576.2|13576.4|13573.4|13582.8|13579.1|13565.9|13562|2930
1646845200000|2022-03-09 17:00:00|13576.3|13573.3|13584.4|13579.4|13588.9|13584.1|13575.1|13570.9|2586
1646848800000|2022-03-09 18:00:00|13584.5|13579.5|13593.3|13590.3|13595.5|13591.5|13580.2|13575.7|2216
1646852400000|2022-03-09 19:00:00|13593.2|13590.2|13588.2|13583.2|13596.3|13592.3|13587|13582.1|1455
1646856000000|2022-03-09 20:00:00|13588|13583|13587.8|13582.8|13593.8|13588.8|13583.2|13578.2|2283
1646859600000|2022-03-09 21:00:00|13587.7|13582.7|13587.6|13580.8|13590.9|13585.9|13585.3|13573.6|2195
1646863200000|2022-03-09 22:00:00|13587.5|13580.4|13586.9|13572.7|13596.4|13582.7|13585.3|13569.8|2399
1646866800000|2022-03-09 23:00:00|13587.9|13572|13579.8|13574.8|13589.8|13582.4|13579.3|13570.6|2080
1646870400000|2022-03-10 00:00:00|13579.6|13574.6|13596.6|13593.6|13600.8|13596.9|13577.5|13573.2|2712
1646874000000|2022-03-10 01:00:00|13596.7|13593.7|13597.2|13594.2|13606.7|13603|13592.1|13588.8|2932
1646877600000|2022-03-10 02:00:00|13597.4|13594.4|13588.7|13585.7|13598.9|13594.9|13585.6|13581.4|2350
1646881200000|2022-03-10 03:00:00|13588.6|13585.6|13583.7|13580.7|13592.3|13589.3|13574.7|13570.8|2549
1646884800000|2022-03-10 04:00:00|13583.8|13580.8|13581.2|13578.2|13588.6|13584.7|13576.5|13572.9|1702
1646888400000|2022-03-10 05:00:00|13581.1|13578.1|13576|13573|13586.7|13582.9|13575.2|13571.3|2045
1646892000000|2022-03-10 06:00:00|13576.1|13573.1|13575.6|13572.6|13579.1|13575.2|13568.1|13565.1|1939
1646895600000|2022-03-10 07:00:00|13575.7|13572.7|13584.2|13581.2|13584.2|13581.2|13570.4|13566.3|2545
1646899200000|2022-03-10 08:00:00|13584.3|13581.3|13604|13601|13608.5|13604.4|13584.3|13581.3|3982
1646902800000|2022-03-10 09:00:00|13603.9|13600.9|13597|13594|13604.1|13600.9|13584.1|13580.7|4458
1646906400000|2022-03-10 10:00:00|13596.9|13593.9|13597.2|13594.2|13601.4|13598|13590.9|13587.8|3803
1646910000000|2022-03-10 11:00:00|13597.3|13594.3|13596|13593|13601.9|13598.6|13595|13591.7|2843
1646913600000|2022-03-10 12:00:00|13595.9|13592.9|13583.4|13580.4|13599.8|13595.9|13575.6|13570.6|2670
1646917200000|2022-03-10 13:00:00|13583.5|13580.5|13586.9|13583.9|13590.1|13586.2|13573|13568|4179
1646920800000|2022-03-10 14:00:00|13586.8|13583.8|13593.7|13590.7|13601.4|13597.2|13584.9|13581|3204
1646924400000|2022-03-10 15:00:00|13593.6|13590.6|13584.1|13581.1|13598.1|13594.1|13583.9|13580|3489
1646928000000|2022-03-10 16:00:00|13584.3|13581.3|13586.8|13583.8|13597.7|13593.8|13583.8|13580.1|2138
1646931600000|2022-03-10 17:00:00|13586.9|13583.9|13593.1|13588.1|13593.2|13589.2|13586.7|13582.7|1498
1646935200000|2022-03-10 18:00:00|13593|13588|13590.5|13585.5|13594.5|13590.4|13588.9|13584.9|1415
1646938800000|2022-03-10 19:00:00|13590.4|13585.4|13591.2|13586.2|13594.9|13589.9|13586.7|13582.2|1593
1646942400000|2022-03-10 20:00:00|13591.3|13586.3|13597.5|13592.5|13597.9|13592.9|13587.3|13582.7|1872
1646946000000|2022-03-10 21:00:00|13597.4|13592.4|13596.4|13591.4|13598.7|13593.3|13594.5|13588.7|1214
1646949600000|2022-03-10 22:00:00|13596.2|13591.2|13596.4|13587.4|13611.8|13595.8|13594.4|13581.5|1682
1646953200000|2022-03-10 23:00:00|13596.6|13587.2|13582.6|13579.6|13597.2|13590.3|13582.1|13577.4|1416
1646956800000|2022-03-11 00:00:00|13583.7|13578.7|13596.4|13593.4|13597.3|13593.5|13583.1|13578.7|1738
1646960400000|2022-03-11 01:00:00|13596.5|13593.5|13604.8|13601.8|13609.3|13604.8|13596|13593|2451
1646964000000|2022-03-11 02:00:00|13604.7|13601.7|13598.4|13595.4|13604.7|13601.7|13594.4|13590.8|1979
1646967600000|2022-03-11 03:00:00|13598.1|13595.1|13594.6|13591.6|13600.1|13596.3|13591.7|13588.7|1905
1646971200000|2022-03-11 04:00:00|13594.5|13591.5|13599|13596|13599.3|13596.3|13590.6|13587.6|1389
1646974800000|2022-03-11 05:00:00|13599.2|13596.2|13598.3|13595.3|13605.1|13602.1|13595.9|13591.7|1828
1646978400000|2022-03-11 06:00:00|13598.4|13595.4|13593|13590|13599.5|13596.2|13587.1|13583.7|2167
1646982000000|2022-03-11 07:00:00|13592.9|13589.9|13597.9|13594.9|13600.4|13595.7|13583.3|13579.1|3006
1646985600000|2022-03-11 08:00:00|13598|13595|13603.2|13600.2|13608.8|13605.1|13592.9|13589|3426
1646989200000|2022-03-11 09:00:00|13603.1|13600.1|13616.7|13611.7|13623.7|13619.7|13603.1|13600.1|3367
1646992800000|2022-03-11 10:00:00|13616.8|13611.8|13616.8|13613.8|13623.5|13618.5|13612.1|13608.1|2746
1646996400000|2022-03-11 11:00:00|13616.7|13613.7|13599.8|13594.8|13618.2|13614.9|13589.6|13584.6|4559
1647000000000|2022-03-11 12:00:00|13599.7|13594.7|13606.7|13601.7|13613.1|13608.1|13589.8|13585.8|3686
1647003600000|2022-03-11 13:00:00|13606.8|13601.8|13600.8|13597.8|13606.9|13602.2|13596.4|13592.5|3076
1647007200000|2022-03-11 14:00:00|13600.9|13597.9|13604.4|13599.4|13605.9|13602|13598.3|13594.3|3062
1647010800000|2022-03-11 15:00:00|13604.5|13599.5|13606.4|13603.4|13610.6|13606.7|13602.1|13598.5|3375
1647014400000|2022-03-11 16:00:00|13606.3|13603.3|13620.5|13615.5|13624.5|13620.3|13605.5|13602.3|2637
1647018000000|2022-03-11 17:00:00|13620.1|13615.1|13627|13622|13627.3|13623|13618.2|13614.2|2015
1647021600000|2022-03-11 18:00:00|13626.9|13621.9|13630.3|13625.3|13632.1|13628.3|13624.1|13619.1|1553
1647025200000|2022-03-11 19:00:00|13630.4|13625.4|13632.3|13627.3|13632.5|13628.1|13624.8|13619.8|1489
1647028800000|2022-03-11 20:00:00|13632.4|13627.4|13638.8|13633.8|13642.2|13637.2|13629.4|13624.4|2079
1647032400000|2022-03-11 21:00:00|13639.1|13634.1|13640.9|13624.9|13648.6|13641|13628.6|13612.6|2223
1647205200000|2022-03-13 21:00:00|13623.5|13601.5|13624.3|13602.3|13636.4|13614.4|13620.7|13598.7|1748
1647208800000|2022-03-13 22:00:00|13623.8|13601.8|13639|13634|13645.4|13634.2|13620.2|13598.2|2314
1647212400000|2022-03-13 23:00:00|13641.8|13632|13630.4|13625.4|13642.8|13636.1|13627.8|13622.6|2189
1647216000000|2022-03-14 00:00:00|13630.8|13625.8|13640.9|13635.9|13645.2|13640.2|13630.8|13625.8|2531
1647219600000|2022-03-14 01:00:00|13640.8|13635.8|13654.5|13651.5|13657.2|13652.8|13634.9|13631.1|3080
1647223200000|2022-03-14 02:00:00|13654.6|13651.6|13657.5|13654.5|13664.6|13659.7|13647.6|13643.5|2679
1647226800000|2022-03-14 03:00:00|13657.6|13654.6|13662.9|13659.9|13664.4|13660.3|13657|13652.7|2164
1647230400000|2022-03-14 04:00:00|13662.8|13659.8|13653|13648|13664.2|13660.3|13650.8|13646.9|1718
1647234000000|2022-03-14 05:00:00|13652.1|13649.1|13660.7|13655.7|13661|13656.9|13651.1|13647.2|1908
1647237600000|2022-03-14 06:00:00|13660.8|13655.8|13666.2|13661.2|13667.3|13662.8|13652|13648|2332
1647241200000|2022-03-14 07:00:00|13666.3|13661.3|13661.2|13658.2|13667|13663|13657.8|13653.7|2701
1647244800000|2022-03-14 08:00:00|13661.3|13658.3|13647|13644|13665.1|13660.9|13644.6|13639.8|3178
1647248400000|2022-03-14 09:00:00|13648.1|13643.1|13646.7|13643.7|13650.3|13646.3|13640.2|13636.2|3132
1647252000000|2022-03-14 10:00:00|13646.6|13643.6|13651.9|13646.9|13652.6|13649.1|13643.9|13640.9|2512
1647255600000|2022-03-14 11:00:00|13651.8|13646.8|13655.9|13652.9|13657.5|13653.7|13645.5|13642.5|2573
1647259200000|2022-03-14 12:00:00|13655.8|13652.8|13640.1|13637.1|13656|13653|13639.9|13636.2|2782
1647262800000|2022-03-14 13:00:00|13640|13637|13648.1|13645.1|13649.2|13646.2|13636.7|13633.6|2418
1647266400000|2022-03-14 14:00:00|13648|13645|13633.3|13628.3|13649.9|13646.4|13631.6|13628|2511
1647270000000|2022-03-14 15:00:00|13633.4|13628.4|13640.6|13637.6|13644.8|13640.4|13631.7|13627.8|2317
1647273600000|2022-03-14 16:00:00|13640.8|13637.8|13655|13650|13655.9|13651.5|13635.3|13631|2467
1647277200000|2022-03-14 17:00:00|13654.9|13649.9|13659.2|13654.2|13661.5|13657.4|13654|13649.4|1935
1647280800000|2022-03-14 18:00:00|13659.1|13654.1|13670.7|13665.7|13670.9|13666.9|13658|13653.1|1771
1647284400000|2022-03-14 19:00:00|13670.8|13665.8|13672|13667|13673.9|13668.9|13665.3|13660.4|1884
1647288000000|2022-03-14 20:00:00|13671.9|13666.9|13673.8|13665.6|13676.7|13672.5|13668.1|13661.4|2074
1647291600000|2022-03-14 21:00:00|13673.9|13665.5|13670.4|13654.4|13676|13666.6|13667|13651.6|1830
1647295200000|2022-03-14 22:00:00|13673|13657|13668.3|13660.7|13674.5|13663.4|13662.8|13653|1850
1647298800000|2022-03-14 23:00:00|13667.1|13662.1|13664.6|13659.6|13668.9|13664.9|13663.4|13658.8|1190
1647302400000|2022-03-15 00:00:00|13664.7|13659.7|13669.9|13666.9|13673.3|13669.3|13658.3|13654.5|1798
1647306000000|2022-03-15 01:00:00|13669.8|13666.8|13681.9|13676.9|13690.3|13685.3|13667.6|13663.9|2897
1647309600000|2022-03-15 02:00:00|13681|13678|13672.7|13669.7|13681.3|13678|13665.8|13662.5|2947
1647313200000|2022-03-15 03:00:00|13672.8|13669.8|13666.6|13663.6|13675.5|13671.8|13661.5|13657.6|2508
1647316800000|2022-03-15 04:00:00|13667.7|13662.7|13659|13656|13669.5|13665.6|13652.9|13649.5|1667
1647320400000|2022-03-15 05:00:00|13658.9|13655.9|13667.3|13662.3|13668.6|13664.7|13657.5|13654.1|1833
1647324000000|2022-03-15 06:00:00|13667.2|13662.2|13670.8|13667.8|13671.6|13667.9|13665.4|13661.2|2331
1647327600000|2022-03-15 07:00:00|13670.9|13667.9|13661.9|13658.9|13673.7|13669.5|13657.2|13652.2|3692
1647331200000|2022-03-15 08:00:00|13662|13659|13662.7|13659.7|13668.1|13664.3|13656|13653|3780
1647334800000|2022-03-15 09:00:00|13662.8|13659.8|13666|13661|13666.4|13662.6|13659.3|13655.8|2744
1647338400000|2022-03-15 10:00:00|13665.9|13660.9|13660.4|13657.4|13671.1|13667.9|13658.1|13654|2724
1647342000000|2022-03-15 11:00:00|13660.7|13657.7|13657.5|13652.5|13664.9|13661.9|13655.3|13651.5|2321
1647345600000|2022-03-15 12:00:00|13657.4|13652.4|13646.1|13643.1|13657.6|13653.4|13643.9|13640.9|2657
1647349200000|2022-03-15 13:00:00|13646.3|13643.3|13638.1|13635.1|13653.7|13650|13638.1|13634.2|3002
1647352800000|2022-03-15 14:00:00|13638.2|13635.2|13645.5|13642.5|13649.4|13645.6|13637.6|13633.7|2635
1647356400000|2022-03-15 15:00:00|13645.6|13642.6|13663.8|13660.8|13665.4|13660.9|13644.8|13640.9|3286
1647360000000|2022-03-15 16:00:00|13663.2|13660.2|13664.5|13659.5|13672.6|13667.7|13658.2|13654|2661
1647363600000|2022-03-15 17:00:00|13664.3|13659.3|13668.5|13663.5|13668.9|13664.7|13661|13656|1765
1647367200000|2022-03-15 18:00:00|13668.6|13663.6|13669.6|13664.6|13677.5|13673.4|13667.3|13662.3|1913
1647370800000|2022-03-15 19:00:00|13669.7|13664.7|13659.5|13654.5|13670.5|13665.5|13651.4|13646.4|1920
1647374400000|2022-03-15 20:00:00|13659.6|13654.6|13662.5|13652.4|13664.3|13656.3|13654.4|13645.1|1770
1647378000000|2022-03-15 21:00:00|13662.7|13652.1|13666.1|13650.1|13673|13657|13661.7|13648.4|1842
1647381600000|2022-03-15 22:00:00|13665.9|13649.9|13665.6|13649.6|13668.8|13652.8|13659.7|13643.7|1521
1647385200000|2022-03-15 23:00:00|13665.7|13649.7|13656.1|13651.1|13666|13652.5|13652.5|13646.5|1698
1647388800000|2022-03-16 00:00:00|13656|13651|13669.4|13664.4|13671.3|13667.3|13652.6|13648.5|2368
1647392400000|2022-03-16 01:00:00|13669.3|13664.3|13649.2|13646.2|13669.8|13665.6|13647.9|13643.9|3154
1647396000000|2022-03-16 02:00:00|13649.1|13646.1|13647.4|13644.4|13651.6|13648|13642.6|13639.2|2079
1647399600000|2022-03-16 03:00:00|13647.5|13644.5|13646.5|13641.5|13650.1|13646.2|13643.7|13640|1745
1647403200000|2022-03-16 04:00:00|13646.4|13641.4|13644.1|13641.1|13646.6|13642.6|13643.9|13640|1176
1647406800000|2022-03-16 05:00:00|13644|13641|13624.1|13619.1|13645.9|13641.9|13622.3|13618.8|2500
1647410400000|2022-03-16 06:00:00|13624|13619|13627|13624|13634.4|13630.7|13623|13619|2382
1647414000000|2022-03-16 07:00:00|13627.1|13624.1|13626.9|13623.9|13632|13627.6|13622.4|13618.4|2326
1647417600000|2022-03-16 08:00:00|13627.1|13624.1|13615.9|13612.9|13627.1|13624.1|13606.5|13602.7|3953
1647421200000|2022-03-16 09:00:00|13617|13612|13617.2|13614.2|13619.6|13615.5|13607.9|13604|2587
1647424800000|2022-03-16 10:00:00|13616.9|13613.9|13605.7|13600.7|13617.7|13614.7|13603.1|13599.3|3078
1647428400000|2022-03-16 11:00:00|13605.8|13600.8|13605.7|13602.7|13607.1|13603|13599.9|13596|2602
1647432000000|2022-03-16 12:00:00|13605.6|13602.6|13613.3|13610.3|13617.2|13614.1|13602.4|13598.3|2732
1647435600000|2022-03-16 13:00:00|13613.4|13610.4|13611.2|13606.2|13619.4|13615.5|13605.4|13600.8|3100
1647439200000|2022-03-16 14:00:00|13611.1|13606.1|13609|13604|13622.1|13618.2|13593.4|13588.4|4199
1647442800000|2022-03-16 15:00:00|13609.1|13604.1|13607.7|13604.7|13613.7|13610|13604.5|13600.2|3406
1647446400000|2022-03-16 16:00:00|13607.8|13604.8|13604.5|13599.5|13608.9|13605.9|13599.5|13595.6|2630
1647450000000|2022-03-16 17:00:00|13604.4|13599.4|13640.3|13624.3|13650.3|13634.3|13604.4|13599.4|2313
1647453600000|2022-03-16 18:00:00|13636.5|13620.5|13595|13590|13649.5|13638.3|13592.6|13587.6|5992
1647457200000|2022-03-16 19:00:00|13594.8|13589.8|13583.1|13578.1|13602.3|13597.3|13582.7|13577.7|3996
1647460800000|2022-03-16 20:00:00|13583|13578|13593.2|13582|13602.7|13588|13581.3|13576.3|2850
1647464400000|2022-03-16 21:00:00|13593.7|13581.9|13595.2|13579.2|13602.2|13586.2|13588.9|13575.7|1886
1647468000000|2022-03-16 22:00:00|13595.4|13579.4|13589.4|13584.4|13600.2|13588.7|13589|13579.4|2287
1647471600000|2022-03-16 23:00:00|13588.9|13583.9|13585.8|13580.8|13596.3|13591.3|13584.9|13580.2|1642
1647475200000|2022-03-17 00:00:00|13585.7|13580.7|13577.6|13574.6|13589|13584.9|13577.5|13574.5|2165
1647478800000|2022-03-17 01:00:00|13577.7|13574.7|13588.3|13585.3|13593.1|13589.9|13577.4|13573.7|2822
1647482400000|2022-03-17 02:00:00|13588.2|13585.2|13575.7|13572.7|13591.2|13587|13574.7|13570.8|2557
1647486000000|2022-03-17 03:00:00|13575.8|13572.8|13578.8|13575.8|13583.7|13579.4|13575.7|13571.8|2409
1647489600000|2022-03-17 04:00:00|13578.7|13575.7|13575.2|13572.2|13581.2|13577.4|13573.1|13569.6|2379
1647493200000|2022-03-17 05:00:00|13575.3|13572.3|13571.5|13566.5|13578.3|13574.4|13570.5|13566.5|1937
1647496800000|2022-03-17 06:00:00|13570.7|13567.7|13570.9|13567.9|13580.4|13576.6|13569.6|13566.5|1885
1647500400000|2022-03-17 07:00:00|13570.8|13567.8|13561.7|13558.7|13571.4|13568|13561.7|13558.7|1963
1647504000000|2022-03-17 08:00:00|13561.8|13558.8|13557|13554|13563.2|13559.4|13555.7|13552.1|2963
1647507600000|2022-03-17 09:00:00|13556.9|13553.9|13555.7|13552.7|13560.9|13557.9|13553.8|13550.8|2980
1647511200000|2022-03-17 10:00:00|13555.6|13552.6|13558.6|13555.6|13569.4|13565.4|13555.6|13552.1|3350
1647514800000|2022-03-17 11:00:00|13558.7|13555.7|13550.2|13547.2|13559|13556|13549.7|13545.8|2089
1647518400000|2022-03-17 12:00:00|13550.3|13547.3|13557.8|13554.8|13561.2|13557.4|13550.3|13546.4|3450
1647522000000|2022-03-17 13:00:00|13557.7|13554.7|13555.6|13550.6|13560.8|13556.9|13551.6|13548.3|3259
1647525600000|2022-03-17 14:00:00|13555.4|13550.4|13550.5|13547.5|13558.3|13554.5|13548.5|13544.9|2926
1647529200000|2022-03-17 15:00:00|13550.9|13547.9|13540.8|13537.8|13554.5|13550.2|13540.7|13536.8|2580
1647532800000|2022-03-17 16:00:00|13540.7|13537.7|13532.7|13529.7|13543.8|13539|13532.2|13528.5|2081
1647536400000|2022-03-17 17:00:00|13532.6|13529.6|13533.2|13528.2|13535.4|13531.1|13531.5|13527.5|1516
1647540000000|2022-03-17 18:00:00|13533.3|13528.3|13538|13535|13543.2|13539.2|13532.4|13528.2|1437
1647543600000|2022-03-17 19:00:00|13537.9|13534.9|13535.3|13530.3|13542.2|13538.3|13535.3|13530.3|1426
1647547200000|2022-03-17 20:00:00|13535.4|13530.4|13538.7|13533.7|13541.2|13535.8|13535.2|13530.2|1207
1647550800000|2022-03-17 21:00:00|13539.2|13534.2|13539.2|13534.2|13543.8|13536.2|13538.6|13529.6|1128
1647554400000|2022-03-17 22:00:00|13540.9|13533.5|13539.1|13533.1|13542.5|13534.7|13537.2|13527.5|1504
1647558000000|2022-03-17 23:00:00|13539.5|13532.8|13535.8|13530.8|13539.8|13535.4|13534.4|13529.4|1253
1647561600000|2022-03-18 00:00:00|13535.9|13530.9|13538.2|13535.2|13541|13537.9|13530.5|13526.5|2077
1647565200000|2022-03-18 01:00:00|13538.1|13535.1|13546.3|13543.3|13548.9|13545.2|13534.4|13530.6|2128
1647568800000|2022-03-18 02:00:00|13546.2|13543.2|13559.3|13556.3|13560.8|13557.8|13546.2|13543.2|1808
1647572400000|2022-03-18 03:00:00|13559.2|13556.2|13558|13555|13569.2|13565.2|13554.1|13550.3|1962
1647576000000|2022-03-18 04:00:00|13558.1|13555.1|13558.5|13555.5|13559.2|13556.2|13555.9|13552.9|1126
1647579600000|2022-03-18 05:00:00|13558.4|13555.4|13551|13548|13559.8|13556.1|13549.5|13546.5|1453
1647583200000|2022-03-18 06:00:00|13550.9|13547.9|13553.9|13550.9|13556.8|13553.2|13544.7|13541.7|1726
1647586800000|2022-03-18 07:00:00|13554|13551|13550.5|13547.5|13561.9|13558.5|13549.6|13546.2|2430
1647590400000|2022-03-18 08:00:00|13550.9|13547.9|13560.7|13557.7|13568.4|13564.4|13549|13546|3291
1647594000000|2022-03-18 09:00:00|13560.6|13557.6|13561.2|13558.2|13568.7|13565.7|13559.8|13556.1|2595
1647597600000|2022-03-18 10:00:00|13561.1|13558.1|13567.6|13564.6|13569.3|13565.5|13557.3|13553.8|2537
1647601200000|2022-03-18 11:00:00|13567.5|13564.5|13574.6|13571.6|13576|13572.1|13566.1|13563|1997
1647604800000|2022-03-18 12:00:00|13574.7|13571.7|13573.6|13570.6|13579.6|13575.9|13568.4|13565.4|2535
1647608400000|2022-03-18 13:00:00|13574|13571|13572.4|13567.4|13587.9|13584|13571.4|13567.4|3847
1647612000000|2022-03-18 14:00:00|13572.5|13567.5|13567.7|13564.7|13573.7|13569.8|13564.8|13561.4|3078
1647615600000|2022-03-18 15:00:00|13567.8|13564.8|13561.8|13558.8|13573|13569|13561.4|13557.7|3133
1647619200000|2022-03-18 16:00:00|13561.7|13558.7|13554|13551|13562.3|13559.3|13553.8|13549.8|2048
1647622800000|2022-03-18 17:00:00|13553.9|13550.9|13555.6|13550.6|13560.5|13556.6|13553.6|13549.4|1419
1647626400000|2022-03-18 18:00:00|13555.5|13550.5|13555.6|13550.6|13562.1|13558|13554.1|13550.2|1443
1647630000000|2022-03-18 19:00:00|13555.9|13550.9|13553.3|13548.3|13557.1|13552.2|13552.7|13547.9|1306
1647633600000|2022-03-18 20:00:00|13553.2|13548.2|13558.9|13545.4|13560.1|13553.2|13552.1|13543.6|1317
1647810000000|2022-03-20 21:00:00|13574.1|13552.1|13567.6|13553.7|13580.1|13558.1|13564.4|13548.1|904
1647813600000|2022-03-20 22:00:00|13569.5|13551.6|13566.4|13555.9|13572.5|13559.6|13564.1|13548|2105
1647817200000|2022-03-20 23:00:00|13567.4|13555.7|13567|13562|13567.5|13563.8|13560.3|13555.2|1455
1647820800000|2022-03-21 00:00:00|13567.2|13562.2|13558.7|13555.7|13568.9|13564.8|13557.8|13554.8|1732
1647824400000|2022-03-21 01:00:00|13558.6|13555.6|13558.3|13555.3|13559.6|13556.6|13552.8|13549.5|2021
1647828000000|2022-03-21 02:00:00|13558.4|13555.4|13557.9|13554.9|13563.5|13560.5|13557.7|13554.6|1733
1647831600000|2022-03-21 03:00:00|13558|13555|13561.3|13558.3|13565.6|13562.2|13556.5|13553.5|1775
1647835200000|2022-03-21 04:00:00|13561.4|13558.4|13560.9|13557.9|13562.7|13559.7|13559.2|13556.2|1002
1647838800000|2022-03-21 05:00:00|13560.8|13557.8|13561.1|13558.1|13569|13566|13559.8|13556.8|1914
1647842400000|2022-03-21 06:00:00|13561.2|13558.2|13562.9|13559.9|13564.5|13561.4|13558|13555|1705
1647846000000|2022-03-21 07:00:00|13563|13560|13560.8|13558.8|13565.7|13563.5|13557.2|13555.2|2206
1647849600000|2022-03-21 08:00:00|13560.7|13558.7|13558.8|13556.8|13565.5|13561.3|13556.8|13553.8|2588
1647853200000|2022-03-21 09:00:00|13558.7|13556.7|13560.3|13558.3|13562.1|13558.9|13553.7|13550.3|2735
1647856800000|2022-03-21 10:00:00|13560.4|13558.4|13562.8|13560.8|13565.8|13562.2|13555.9|13552.4|2026
1647860400000|2022-03-21 11:00:00|13562.9|13560.9|13566.7|13561.7|13570.4|13567.1|13561.9|13558.4|2286
1647864000000|2022-03-21 12:00:00|13566.6|13561.6|13560|13555|13566.8|13563.2|13556.1|13552.7|2726
1647867600000|2022-03-21 13:00:00|13560.2|13555.2|13555.6|13550.6|13560.4|13556.6|13552.9|13549.4|2830
1647871200000|2022-03-21 14:00:00|13555.7|13550.7|13554|13552|13558.4|13555|13551.8|13548.6|2839
1647874800000|2022-03-21 15:00:00|13554.1|13552.1|13552.8|13547.8|13558.9|13555.8|13550.9|13547.8|2220
1647878400000|2022-03-21 16:00:00|13551.4|13549.4|13564.2|13559.2|13565.3|13561.8|13549.9|13546.8|2906
1647882000000|2022-03-21 17:00:00|13564.1|13559.1|13573.1|13568.1|13584.8|13579.8|13563.3|13559.1|2849
1647885600000|2022-03-21 18:00:00|13573.2|13568.2|13584.2|13579.2|13584.9|13581.2|13570.4|13566.5|1846
1647889200000|2022-03-21 19:00:00|13584.1|13579.1|13580.5|13575.5|13584.2|13579.2|13577.5|13572.5|1554
1647892800000|2022-03-21 20:00:00|13580.6|13575.6|13579.8|13574.8|13582.7|13578.1|13578.8|13572.4|1382
1647896400000|2022-03-21 21:00:00|13580.3|13573.8|13583.8|13569.5|13586.4|13574.5|13578.3|13566.1|1305
1647900000000|2022-03-21 22:00:00|13585.5|13569.7|13577.9|13572.9|13587.2|13573|13575.7|13566|1895
1647903600000|2022-03-21 23:00:00|13577.7|13572.7|13584.9|13582.9|13587.2|13583|13577.2|13572.2|1263
1647907200000|2022-03-22 00:00:00|13585|13583|13598.3|13596.3|13604.1|13600.4|13584.9|13581.3|2367
1647910800000|2022-03-22 01:00:00|13599.9|13594.9|13596.2|13591.2|13600.8|13596.9|13589.9|13586.4|2346
1647914400000|2022-03-22 02:00:00|13596.1|13591.1|13582.2|13580.2|13596.1|13592.5|13582.2|13578.8|1702
1647918000000|2022-03-22 03:00:00|13582.3|13580.3|13584.3|13582.3|13589|13585.8|13580.3|13578.3|1465
1647921600000|2022-03-22 04:00:00|13584.4|13582.4|13593.9|13591.9|13597.3|13593.6|13583.8|13580.8|2254
1647925200000|2022-03-22 05:00:00|13593.8|13591.8|13591.8|13589.8|13598.8|13594.6|13588.8|13585.2|2058
1647928800000|2022-03-22 06:00:00|13591.7|13589.7|13600.3|13598.3|13601.8|13598.6|13589.1|13585.9|2144
1647932400000|2022-03-22 07:00:00|13600.4|13598.4|13586.1|13584.1|13601.8|13598.4|13584.3|13581.9|2275
1647936000000|2022-03-22 08:00:00|13586.2|13584.2|13583.1|13581.1|13589.4|13586|13576.8|13573.8|2994
1647939600000|2022-03-22 09:00:00|13583.2|13581.2|13586.4|13584.4|13591.3|13588.2|13579.6|13576.1|3110
1647943200000|2022-03-22 10:00:00|13586.3|13584.3|13583.3|13581.3|13594.6|13591.6|13579.8|13577.1|2615
1647946800000|2022-03-22 11:00:00|13583.2|13581.2|13581|13576|13586.3|13582.7|13579.3|13576|2204
1647950400000|2022-03-22 12:00:00|13581.1|13576.1|13571.8|13569.8|13581.1|13577.3|13567.9|13564.8|2930
1647954000000|2022-03-22 13:00:00|13572|13570|13566.1|13564.1|13572.4|13570|13566|13562.8|3109
1647957600000|2022-03-22 14:00:00|13566.2|13564.2|13569.8|13567.8|13578.1|13575.5|13565.9|13562.8|3544
1647961200000|2022-03-22 15:00:00|13569.7|13567.7|13574.9|13572.9|13579.2|13575.8|13569.5|13566.6|2524
1647964800000|2022-03-22 16:00:00|13575|13573|13578.1|13576.1|13581.2|13578|13574.2|13570.8|1799
1647968400000|2022-03-22 17:00:00|13578.2|13576.2|13570.9|13568.9|13580.6|13577.3|13569.8|13566.6|1555
1647972000000|2022-03-22 18:00:00|13570.7|13568.7|13569.5|13564.5|13572.3|13568.9|13567.7|13564.2|1152
1647975600000|2022-03-22 19:00:00|13569.6|13564.6|13568.4|13563.4|13570.8|13565.8|13565.2|13561.7|1352
1647979200000|2022-03-22 20:00:00|13568.5|13563.5|13568.1|13563.1|13570.7|13566.7|13565.5|13560.7|1219
1647982800000|2022-03-22 21:00:00|13568.2|13563.2|13570.4|13563.3|13575.3|13565|13568|13558.8|1715
1647986400000|2022-03-22 22:00:00|13571|13562.1|13568.5|13563.5|13573.7|13564.8|13567.7|13560.2|1223
1647990000000|2022-03-22 23:00:00|13568.6|13563.6|13572.1|13567.1|13575.6|13571.9|13567.1|13563.2|1185
1647993600000|2022-03-23 00:00:00|13572|13567|13572.3|13570.3|13576.3|13572.9|13567.4|13563|1985
1647997200000|2022-03-23 01:00:00|13572.2|13570.2|13568.6|13563.6|13574.3|13570.9|13563.2|13559.8|2433
1648000800000|2022-03-23 02:00:00|13567.1|13565.1|13565.6|13563.6|13567.9|13565.2|13561.3|13557.8|1833
1648004400000|2022-03-23 03:00:00|13565.5|13563.5|13568.6|13566.6|13570|13566.6|13562.1|13558.7|1509
1648008000000|2022-03-23 04:00:00|13568.5|13566.5|13567.2|13562.2|13570.3|13566.9|13565.3|13561.9|1531
1648011600000|2022-03-23 05:00:00|13567.1|13562.1|13576.8|13571.8|13587.1|13582.1|13567.1|13562.1|2068
1648015200000|2022-03-23 06:00:00|13576.7|13571.7|13581|13576|13584.3|13580.8|13575.2|13571.7|1769
1648018800000|2022-03-23 07:00:00|13580.9|13575.9|13579.2|13577.2|13586.9|13583.2|13577.3|13573.8|2258
1648022400000|2022-03-23 08:00:00|13578.9|13576.9|13579.5|13577.5|13587|13583.8|13578.2|13574.5|2272
1648026000000|2022-03-23 09:00:00|13579.6|13577.6|13579.7|13577.7|13587.3|13583.8|13578.1|13574.8|2435
1648029600000|2022-03-23 10:00:00|13579.6|13577.6|13576|13574|13584.8|13581.4|13575.8|13572.3|2260
1648033200000|2022-03-23 11:00:00|13576.1|13574.1|13584.2|13579.2|13586.7|13583.8|13575|13571.7|2128
1648036800000|2022-03-23 12:00:00|13584.3|13579.3|13579.1|13577.1|13586.2|13582.6|13575.4|13571.9|2769
1648040400000|2022-03-23 13:00:00|13579.2|13577.2|13583.1|13578.1|13586.9|13583.3|13578.8|13575.3|2857
1648044000000|2022-03-23 14:00:00|13583.2|13578.2|13582.7|13577.7|13585.3|13582|13576.2|13572.7|2673
1648047600000|2022-03-23 15:00:00|13582.5|13577.5|13576.1|13574.1|13582.5|13577.7|13575|13571.9|1943
1648051200000|2022-03-23 16:00:00|13576|13574|13577.3|13572.3|13579.9|13576.4|13574.8|13571.5|1713
1648054800000|2022-03-23 17:00:00|13577.1|13572.1|13576.5|13571.5|13581.1|13576.1|13574.2|13570.8|1265
1648058400000|2022-03-23 18:00:00|13576.4|13571.4|13574.4|13572.4|13577.5|13573.7|13574.2|13570.8|1118
1648062000000|2022-03-23 19:00:00|13574.5|13572.5|13578.3|13573.3|13580.8|13576.2|13574.4|13570.8|1122
1648065600000|2022-03-23 20:00:00|13578.2|13573.2|13581.6|13575.3|13582.5|13577.5|13577.6|13572.7|1347
1648069200000|2022-03-23 21:00:00|13581.9|13575|13583.7|13576.3|13586.4|13578.5|13580.6|13569.6|1205
1648072800000|2022-03-23 22:00:00|13583.6|13575.4|13584.6|13577.5|13587.6|13579.6|13582.2|13570.3|1851
1648076400000|2022-03-23 23:00:00|13583.8|13578.8|13579.6|13574.6|13584|13579.3|13579.5|13574.5|1043
1648080000000|2022-03-24 00:00:00|13579.7|13574.7|13578.6|13573.6|13581.1|13578.3|13573.5|13570.3|2080
1648083600000|2022-03-24 01:00:00|13577.2|13575.2|13588.6|13586.6|13591.5|13588|13576.7|13573.4|2322
1648087200000|2022-03-24 02:00:00|13588.7|13586.7|13586.1|13581.1|13590.7|13587.1|13584.4|13581.1|1604
1648090800000|2022-03-24 03:00:00|13586.2|13581.2|13580.2|13578.2|13586.6|13583.5|13577.9|13575.2|1668
1648094400000|2022-03-24 04:00:00|13580.3|13578.3|13580.8|13575.8|13582.4|13579.7|13578.6|13575.7|1252
1648098000000|2022-03-24 05:00:00|13579.4|13577.4|13580.9|13578.9|13582.8|13579.6|13578|13574.7|1368
1648101600000|2022-03-24 06:00:00|13581|13579|13579.3|13574.3|13582.5|13579.3|13577|13573.8|1751
1648105200000|2022-03-24 07:00:00|13579.2|13574.2|13577.5|13575.5|13579.8|13576.6|13575.1|13571.8|1635
1648108800000|2022-03-24 08:00:00|13577.6|13575.6|13581.1|13576.1|13581.2|13577.6|13573.9|13570.7|1898
1648112400000|2022-03-24 09:00:00|13581.2|13576.2|13578.9|13576.9|13582.2|13578.7|13578.2|13574.7|1926
1648116000000|2022-03-24 10:00:00|13579|13577|13578.5|13576.5|13580.8|13577.4|13578.2|13574.7|1535
1648119600000|2022-03-24 11:00:00|13578.6|13576.6|13578.3|13576.3|13582.3|13577.5|13575.9|13572.5|2364
1648123200000|2022-03-24 12:00:00|13578.4|13576.4|13578.8|13576.8|13585|13581.5|13576.1|13572.5|2370
1648126800000|2022-03-24 13:00:00|13578.9|13576.9|13583.5|13581.5|13586.8|13583.4|13578.9|13575.7|2595
1648130400000|2022-03-24 14:00:00|13585.3|13580.3|13578.8|13573.8|13585.3|13581.9|13577|13573.7|2542
1648134000000|2022-03-24 15:00:00|13578.9|13573.9|13576.8|13571.8|13580.2|13576.6|13575.1|13571.8|2294
1648137600000|2022-03-24 16:00:00|13575.3|13573.3|13581.2|13576.2|13581.2|13576.8|13574.3|13570.9|1664
1648141200000|2022-03-24 17:00:00|13581.3|13576.3|13579.3|13574.3|13581.5|13577.9|13577.6|13574.1|1378
1648144800000|2022-03-24 18:00:00|13579.4|13574.4|13577.9|13572.9|13580.7|13575.7|13576.2|13572.6|1210
1648148400000|2022-03-24 19:00:00|13578|13573|13577.5|13572.5|13579.7|13574.7|13574.8|13571.1|1447
1648152000000|2022-03-24 20:00:00|13578.1|13573.1|13577.3|13572.3|13578.5|13574|13575.4|13570.4|1694
1648155600000|2022-03-24 21:00:00|13577.4|13572.4|13579.4|13571.5|13583.1|13574.5|13577.2|13569.8|1308
1648159200000|2022-03-24 22:00:00|13578.9|13570.8|13578.3|13572|13582.5|13573.1|13576.3|13568.4|1198
1648162800000|2022-03-24 23:00:00|13578.2|13572.3|13576.8|13571.8|13578.9|13575.6|13575.7|13571.3|1124
1648166400000|2022-03-25 00:00:00|13576.9|13571.9|13573.3|13571.3|13578.7|13575.3|13573.2|13569.7|1967
1648170000000|2022-03-25 01:00:00|13573.4|13571.4|13566.4|13564.4|13573.6|13571.5|13566|13562.7|1714
1648173600000|2022-03-25 02:00:00|13566.5|13564.5|13567.3|13565.3|13569.8|13566.7|13566.1|13562.6|1307
1648177200000|2022-03-25 03:00:00|13567.2|13565.2|13565.4|13563.4|13569.2|13565.8|13565.3|13562.5|1324
1648180800000|2022-03-25 04:00:00|13565.3|13563.3|13562.5|13557.5|13566.2|13563.5|13560.3|13556.8|1556
1648184400000|2022-03-25 05:00:00|13562.3|13557.3|13565.9|13560.9|13566.6|13563|13560.4|13556.9|1641
1648188000000|2022-03-25 06:00:00|13564.3|13562.3|13560.5|13558.5|13566.2|13562.5|13560.4|13556.9|1473
1648191600000|2022-03-25 07:00:00|13560.6|13558.6|13565.4|13563.4|13569.2|13565.8|13560.2|13556.9|1733
1648195200000|2022-03-25 08:00:00|13566.9|13561.9|13563.5|13561.5|13569.8|13566.4|13563.2|13560.2|2087
1648198800000|2022-03-25 09:00:00|13565.1|13560.1|13566.8|13561.8|13568.1|13564.8|13563.1|13560.1|2061
1648202400000|2022-03-25 10:00:00|13566.7|13561.7|13562.5|13560.5|13567.4|13563.9|13562.1|13559.1|1611
1648206000000|2022-03-25 11:00:00|13562.6|13560.6|13562.1|13557.1|13565.1|13561.6|13560.1|13556.7|1650
1648209600000|2022-03-25 12:00:00|13560.7|13558.7|13564.4|13559.4|13565.6|13562.3|13559.9|13556.6|1858
1648213200000|2022-03-25 13:00:00|13564.3|13559.3|13569.6|13564.6|13572.5|13569|13560.9|13557.4|3877
1648216800000|2022-03-25 14:00:00|13569.7|13564.7|13570.5|13565.5|13576.7|13573|13566|13562.7|3228
1648220400000|2022-03-25 15:00:00|13570.6|13565.6|13585.2|13580.2|13585.6|13581.3|13567.6|13563.4|3302
1648224000000|2022-03-25 16:00:00|13585.3|13580.3|13580.5|13575.5|13585.3|13581.4|13578|13574.1|2278
1648227600000|2022-03-25 17:00:00|13580.6|13575.6|13578.6|13573.6|13581.1|13577.4|13576.6|13573.2|1609
1648231200000|2022-03-25 18:00:00|13578.5|13573.5|13580.3|13575.3|13580.9|13576.9|13576.1|13572.5|1308
1648234800000|2022-03-25 19:00:00|13580.2|13575.2|13580.2|13575.2|13583|13578|13577.7|13573.8|1397
1648238400000|2022-03-25 20:00:00|13580.3|13575.3|13587.5|13575.6|13589.6|13579.8|13578.4|13571.6|1219
1648411200000|2022-03-27 20:00:00|13581.1|13575.1|13581.8|13575.8|13592.2|13576.8|13581.1|13568.7|289
1648414800000|2022-03-27 21:00:00|13586.3|13571.6|13584.2|13574.9|13587.3|13578.2|13581.3|13570.7|1112
1648418400000|2022-03-27 22:00:00|13584.5|13575|13588.2|13580.1|13592.1|13583.6|13583.2|13571.3|1981
1648422000000|2022-03-27 23:00:00|13586.7|13581.7|13587.6|13582.6|13594.5|13589.5|13585.3|13580.3|1619
1648425600000|2022-03-28 00:00:00|13587.5|13582.5|13594.2|13592.2|13598.2|13594.7|13584|13580.5|1907
1648429200000|2022-03-28 01:00:00|13594.3|13592.3|13605.1|13603.1|13612.7|13608.9|13588.5|13585.1|3269
1648432800000|2022-03-28 02:00:00|13605.5|13603.5|13604.8|13602.8|13613.9|13610.5|13603|13599.4|2185
1648436400000|2022-03-28 03:00:00|13604.6|13602.6|13605.9|13603.9|13608.9|13605.5|13602.4|13599|1533
1648440000000|2022-03-28 04:00:00|13605.8|13603.8|13610.6|13608.6|13612.6|13609.5|13602.5|13599.7|1863
1648443600000|2022-03-28 05:00:00|13612.1|13607.1|13613.6|13611.6|13619.6|13615.9|13610.3|13607|1616
1648447200000|2022-03-28 06:00:00|13613.8|13611.8|13607.9|13602.9|13616.6|13613.4|13603.6|13600|2035
1648450800000|2022-03-28 07:00:00|13606.7|13604.7|13610.6|13608.6|13612.1|13610.1|13602.3|13599|2948
1648454400000|2022-03-28 08:00:00|13610.4|13608.4|13609.1|13607.1|13616.2|13613.9|13606.9|13603.6|3222
1648458000000|2022-03-28 09:00:00|13609.2|13607.2|13605.4|13603.4|13613.1|13609.5|13605.2|13601.6|2616
1648461600000|2022-03-28 10:00:00|13605.3|13603.3|13603.3|13598.3|13608.3|13604.8|13601|13597.5|1996
1648465200000|2022-03-28 11:00:00|13601.8|13599.8|13607|13605|13611.2|13607.9|13599.1|13596.4|2343
1648468800000|2022-03-28 12:00:00|13607.1|13605.1|13607.1|13605.1|13610.1|13606.7|13600.5|13597|3589
1648472400000|2022-03-28 13:00:00|13607.3|13605.3|13614.4|13609.4|13615.4|13612.5|13606.1|13602.6|3365
1648476000000|2022-03-28 14:00:00|13612.9|13610.9|13614.3|13609.3|13618.2|13614.3|13611.8|13609|2735
1648479600000|2022-03-28 15:00:00|13614.4|13609.4|13614.2|13609.2|13617.9|13613.8|13609.8|13606.4|2105
1648483200000|2022-03-28 16:00:00|13614.3|13609.3|13610.9|13605.9|13614.7|13609.9|13608.2|13604.7|1369
1648486800000|2022-03-28 17:00:00|13611|13606|13614.6|13612.6|13616.2|13612.6|13607.5|13603.8|1215
1648490400000|2022-03-28 18:00:00|13616.1|13611.1|13611.7|13606.7|13617.4|13613.9|13610.9|13606.5|1405
1648494000000|2022-03-28 19:00:00|13611.6|13606.6|13615|13610|13617.9|13612.9|13610.5|13606.6|1225
1648497600000|2022-03-28 20:00:00|13614.8|13609.8|13614.9|13607.3|13616.4|13611.4|13611.9|13606.9|1181
1648501200000|2022-03-28 21:00:00|13615.4|13607.2|13613.1|13604.7|13620.5|13609.1|13610.4|13602.6|2331
1648504800000|2022-03-28 22:00:00|13612|13604.4|13612.3|13607.3|13615.8|13608.5|13610.1|13603.2|1630
1648508400000|2022-03-28 23:00:00|13611.6|13606.6|13608.4|13603.4|13612.4|13607.4|13605.9|13602.3|1447
1648512000000|2022-03-29 00:00:00|13608.2|13603.2|13615|13613|13617|13614.5|13606.1|13602.6|2504
1648515600000|2022-03-29 01:00:00|13615.1|13613.1|13603.3|13601.3|13615.1|13613.1|13602.8|13600|2035
1648519200000|2022-03-29 02:00:00|13603.4|13601.4|13606.8|13604.8|13608.7|13605|13600|13598|1637
1648522800000|2022-03-29 03:00:00|13606.7|13604.7|13609.5|13607.5|13614.1|13610.7|13606.4|13603.6|2090
1648526400000|2022-03-29 04:00:00|13609.6|13607.6|13615.1|13613.1|13615.3|13613.3|13609.3|13606.3|1434
1648530000000|2022-03-29 05:00:00|13615|13613|13610.5|13605.5|13616.7|13613.6|13607.3|13604.1|1857
1648533600000|2022-03-29 06:00:00|13610.6|13605.6|13601.5|13599.5|13610.6|13607.2|13601.2|13597.8|2158
1648537200000|2022-03-29 07:00:00|13601.6|13599.6|13609.3|13604.3|13609.9|13606.8|13601.2|13597.7|3028
1648540800000|2022-03-29 08:00:00|13609.4|13604.4|13619.6|13617.6|13621.2|13618|13605.2|13601.7|2641
1648544400000|2022-03-29 09:00:00|13619.7|13617.7|13602.9|13600.9|13622.2|13619.1|13597|13593.6|3691
1648548000000|2022-03-29 10:00:00|13603|13601|13598.8|13593.8|13603.8|13601.1|13593.1|13590.5|2513
1648551600000|2022-03-29 11:00:00|13598.9|13593.9|13585.4|13580.4|13603.4|13600.1|13581.6|13576.6|3752
1648555200000|2022-03-29 12:00:00|13585.1|13580.1|13572.4|13567.4|13585.1|13580.1|13563.5|13560|4672
1648558800000|2022-03-29 13:00:00|13572.3|13567.3|13559.3|13554.3|13577.4|13574|13556.9|13553.5|3607
1648562400000|2022-03-29 14:00:00|13559.2|13554.2|13561.8|13556.8|13572.4|13567.4|13555.8|13551.8|4142
1648566000000|2022-03-29 15:00:00|13561.7|13556.7|13556.3|13551.3|13561.9|13557.9|13553.1|13549.7|2722
1648569600000|2022-03-29 16:00:00|13556.4|13551.4|13569.4|13564.4|13570.7|13565.7|13556.3|13551.3|1709
1648573200000|2022-03-29 17:00:00|13569.5|13564.5|13568.1|13563.1|13574.1|13569.8|13566.6|13562.8|1779
1648576800000|2022-03-29 18:00:00|13568.2|13563.2|13562.8|13557.8|13568.2|13564.7|13561|13557.3|1559
1648580400000|2022-03-29 19:00:00|13562.7|13557.7|13561.8|13556.8|13563.9|13560.1|13560.1|13556.3|1549
1648584000000|2022-03-29 20:00:00|13561.9|13556.9|13564.7|13559.7|13566.6|13561.7|13561.1|13556.6|1214
1648587600000|2022-03-29 21:00:00|13564.8|13559.8|13569.1|13558.4|13574.1|13560.4|13563.7|13552.9|1882
1648591200000|2022-03-29 22:00:00|13569|13558.5|13563.7|13558.7|13574.1|13561.5|13561.2|13552|1839
1648594800000|2022-03-29 23:00:00|13564.5|13557.5|13562.9|13557.9|13566.1|13561.4|13561|13557.2|1487
1648598400000|2022-03-30 00:00:00|13563|13558|13562.2|13560.2|13568.9|13565.4|13560.2|13557|2382
1648602000000|2022-03-30 01:00:00|13562.3|13560.3|13555.9|13550.9|13562.9|13560.4|13552.4|13549.1|2514
1648605600000|2022-03-30 02:00:00|13554.5|13552.5|13548.6|13546.6|13557.4|13554|13546|13542.7|1959
1648609200000|2022-03-30 03:00:00|13548.7|13546.7|13546.4|13544.4|13551.1|13547.9|13543|13541|2120
1648612800000|2022-03-30 04:00:00|13546.3|13544.3|13544.3|13542.3|13547.5|13544.3|13542.4|13539|1610
1648616400000|2022-03-30 05:00:00|13544.4|13542.4|13545.5|13540.5|13547.4|13544.6|13542.5|13539.5|1445
1648620000000|2022-03-30 06:00:00|13545.4|13540.4|13544.2|13542.2|13548.9|13545.6|13541|13538|2455
1648623600000|2022-03-30 07:00:00|13544.3|13542.3|13541.1|13539.1|13549|13545.6|13538.1|13534.7|3520
1648627200000|2022-03-30 08:00:00|13541|13539|13531.2|13529.2|13544.9|13541.9|13530.8|13527.5|3328
1648630800000|2022-03-30 09:00:00|13531.3|13529.3|13538|13536|13545.9|13542.5|13531.2|13527.5|2747
1648634400000|2022-03-30 10:00:00|13538.1|13536.1|13544.4|13539.4|13550.8|13546.8|13538|13536|3150
1648638000000|2022-03-30 11:00:00|13544.5|13539.5|13540.6|13535.6|13546.3|13542.7|13536.8|13533.8|2432
1648641600000|2022-03-30 12:00:00|13540.7|13535.7|13539.7|13537.7|13548.9|13544.8|13537|13533.5|2947
1648645200000|2022-03-30 13:00:00|13539.8|13537.8|13531.3|13529.3|13542.8|13539.6|13530.8|13527.7|3451
1648648800000|2022-03-30 14:00:00|13531.2|13529.2|13527.3|13525.3|13534.2|13530.7|13524.3|13521.2|3125
1648652400000|2022-03-30 15:00:00|13527.2|13525.2|13531.4|13526.4|13534.4|13530.8|13525.4|13521.9|2247
1648656000000|2022-03-30 16:00:00|13531.5|13526.5|13530.1|13525.1|13534.4|13530.7|13528.6|13525.1|1366
1648659600000|2022-03-30 17:00:00|13530.2|13525.2|13532.9|13527.9|13533.1|13529.6|13528.9|13525.2|1116
1648663200000|2022-03-30 18:00:00|13533|13528|13527.9|13525.9|13533.4|13528.4|13526.8|13523.3|1168
1648666800000|2022-03-30 19:00:00|13529.4|13524.4|13529.7|13524.7|13533.7|13529.1|13528.1|13523.5|1535
1648670400000|2022-03-30 20:00:00|13529.8|13524.8|13527.1|13522.1|13532.3|13528.7|13526.1|13520.1|1131
1648674000000|2022-03-30 21:00:00|13527|13522|13530.3|13520.5|13536|13522.6|13525.6|13516.9|1276
1648677600000|2022-03-30 22:00:00|13532.6|13518.9|13528.3|13523.3|13539|13523.5|13527.1|13517.7|1922
1648681200000|2022-03-30 23:00:00|13528.8|13522.8|13528.5|13523.5|13532.1|13527.9|13526.8|13522.3|1146
1648684800000|2022-03-31 00:00:00|13528.6|13523.6|13526.9|13521.9|13533.6|13529.8|13524.3|13520.9|3008
1648688400000|2022-03-31 01:00:00|13526.7|13521.7|13528.2|13526.2|13530.2|13526.8|13523.3|13520|2122
1648692000000|2022-03-31 02:00:00|13528.3|13526.3|13533.2|13531.2|13533.3|13531.3|13526.2|13522.9|1907
1648695600000|2022-03-31 03:00:00|13533.3|13531.3|13535.3|13533.3|13539.4|13536.8|13532|13529.2|1765
1648699200000|2022-03-31 04:00:00|13535.4|13533.4|13535.6|13533.6|13538.8|13535.3|13534.3|13531.6|1273
1648702800000|2022-03-31 05:00:00|13535.8|13533.8|13534|13532|13537.7|13534.1|13533.2|13530|1722
1648706400000|2022-03-31 06:00:00|13534.2|13532.2|13530.5|13528.5|13538.5|13536.2|13529.8|13526.8|2259
1648710000000|2022-03-31 07:00:00|13530.4|13528.4|13528.8|13526.8|13533|13529.2|13526.2|13522.9|2687
1648713600000|2022-03-31 08:00:00|13528.7|13526.7|13542.4|13537.4|13545.7|13542.8|13528.6|13526.6|2796
1648717200000|2022-03-31 09:00:00|13542.2|13537.2|13542.6|13540.6|13547.6|13544.2|13539.3|13536|2711
1648720800000|2022-03-31 10:00:00|13542.7|13540.7|13543.1|13541.1|13547.3|13544|13539.8|13536.5|2622
1648724400000|2022-03-31 11:00:00|13543.2|13541.2|13540.3|13538.3|13545.5|13541.9|13539.9|13537|2334
1648728000000|2022-03-31 12:00:00|13540.2|13538.2|13536.6|13534.6|13541.9|13538.8|13535.9|13532.5|2441
1648731600000|2022-03-31 13:00:00|13536.8|13534.8|13543.6|13538.6|13553.6|13549.8|13536.3|13532.8|3967
1648735200000|2022-03-31 14:00:00|13543.5|13538.5|13536|13531|13553.5|13549.3|13534|13530.5|4089
1648738800000|2022-03-31 15:00:00|13534.4|13532.4|13542.2|13537.2|13545.1|13540.1|13533.4|13529.9|3197
1648742400000|2022-03-31 16:00:00|13542.1|13537.1|13546.7|13541.7|13550.4|13546.6|13541.9|13537.1|1620
1648746000000|2022-03-31 17:00:00|13546.5|13541.5|13546.5|13541.5|13548.6|13545.3|13541.6|13538.1|1149
1648749600000|2022-03-31 18:00:00|13546.4|13541.4|13551.1|13546.1|13555.2|13551|13546.4|13541.4|1268
1648753200000|2022-03-31 19:00:00|13551.2|13546.2|13555.5|13550.5|13559|13554|13547.8|13542.8|1445
1648756800000|2022-03-31 20:00:00|13555.7|13550.7|13554.1|13538.1|13558.3|13551|13550.8|13536.8|1220
1648760400000|2022-03-31 21:00:00|13553.7|13537.7|13555.6|13539.6|13558.2|13546.3|13550.5|13534.5|1818
1648764000000|2022-03-31 22:00:00|13554.5|13543.5|13552.1|13547.1|13561.2|13549.3|13551.1|13540.4|1864
1648767600000|2022-03-31 23:00:00|13552|13547|13550|13545|13558.5|13554.9|13548.2|13544.3|1174
1648771200000|2022-04-01 00:00:00|13550.1|13545.1|13568.1|13563.1|13570.3|13566.8|13548.2|13544.5|1962
1648774800000|2022-04-01 01:00:00|13566.5|13564.5|13564.3|13562.3|13568.4|13564.9|13559.3|13555.8|2451
1648778400000|2022-04-01 02:00:00|13565.8|13560.8|13569.5|13567.5|13572.3|13568.9|13560.2|13557.3|1779
1648782000000|2022-04-01 03:00:00|13569.6|13567.6|13567.2|13565.2|13572.4|13569.2|13565.3|13562.3|1848
1648785600000|2022-04-01 04:00:00|13568.6|13563.6|13565.4|13563.4|13568.6|13565.4|13561.4|13557.9|1270
1648789200000|2022-04-01 05:00:00|13565.6|13563.6|13562.9|13557.9|13566.6|13563.8|13559.4|13556|1410
1648792800000|2022-04-01 06:00:00|13562.8|13557.8|13560.5|13558.5|13568.4|13565.6|13560.2|13556.8|2384
1648796400000|2022-04-01 07:00:00|13560.6|13558.6|13566.7|13564.7|13570.7|13567.4|13558.8|13555.9|2674
1648800000000|2022-04-01 08:00:00|13566.6|13564.6|13565.4|13560.4|13570.3|13567.2|13562.1|13558.6|2622
1648803600000|2022-04-01 09:00:00|13565.5|13560.5|13557.9|13555.9|13566.4|13562.9|13557.1|13553.9|2560
1648807200000|2022-04-01 10:00:00|13557.8|13555.8|13559.6|13557.6|13563.8|13560.7|13557.3|13554.7|1890
1648810800000|2022-04-01 11:00:00|13559.7|13557.7|13558.2|13556.2|13563.2|13559.6|13557.2|13554|1984
1648814400000|2022-04-01 12:00:00|13558.5|13556.5|13563.7|13561.7|13568|13563|13558.3|13554.9|2912
1648818000000|2022-04-01 13:00:00|13563.8|13561.8|13571.6|13566.6|13574.2|13570.9|13559.8|13556.3|2975
1648821600000|2022-04-01 14:00:00|13571.7|13566.7|13571|13569|13577.4|13574.2|13567.8|13564.5|3302
1648825200000|2022-04-01 15:00:00|13570.8|13568.8|13569.2|13567.2|13575.4|13571.8|13569.1|13565.6|2277
1648828800000|2022-04-01 16:00:00|13569.3|13567.3|13572.2|13567.2|13573.2|13569.4|13569.1|13565.7|1362
1648832400000|2022-04-01 17:00:00|13571.8|13566.8|13571.6|13566.6|13573.9|13569.3|13568.9|13565.7|1237
1648836000000|2022-04-01 18:00:00|13571.5|13566.5|13571.5|13566.5|13571.9|13568.3|13568.1|13564.6|1279
1648839600000|2022-04-01 19:00:00|13571.6|13566.6|13568.9|13563.9|13571.7|13567.6|13568.5|13563.7|1252
1648843200000|2022-04-01 20:00:00|13568.8|13563.8|13572.9|13561.6|13573.9|13565.8|13567.4|13560|1280
1649016000000|2022-04-03 20:00:00|13571.4|13565.4|13576.8|13562.8|13583.7|13567.1|13571.4|13558.1|124
1649019600000|2022-04-03 21:00:00|13571.9|13565.9|13573.4|13565.6|13580.2|13566.1|13571.1|13556|1072
1649023200000|2022-04-03 22:00:00|13577|13561.5|13573|13566.4|13579.2|13570.3|13572.1|13558.3|2127
1649026800000|2022-04-03 23:00:00|13572.6|13566.1|13575.1|13570.1|13577.2|13573.7|13570|13565|1140
1649030400000|2022-04-04 00:00:00|13575|13570|13566.9|13564.9|13576|13572.5|13565.2|13562.3|1718
1649034000000|2022-04-04 01:00:00|13567|13565|13565.6|13563.6|13569|13565.7|13565|13562.3|1151
1649037600000|2022-04-04 02:00:00|13565.5|13563.5|13568.7|13566.7|13572.4|13569.1|13565.4|13563.4|1055
1649041200000|2022-04-04 03:00:00|13568.5|13566.5|13572.5|13570.5|13572.9|13570.9|13566.9|13564.9|932
1649044800000|2022-04-04 04:00:00|13572.4|13570.4|13569.6|13567.6|13574|13572|13569.1|13566.7|835
1649048400000|2022-04-04 05:00:00|13569.5|13567.5|13569.5|13567.5|13573.1|13570|13568.3|13566|1247
1649052000000|2022-04-04 06:00:00|13569.6|13567.6|13570.5|13568.5|13578.8|13576.5|13569.4|13566.5|1831
1649055600000|2022-04-04 07:00:00|13570.6|13568.6|13567.2|13565.2|13574.1|13570.6|13567.1|13564.7|2279
1649059200000|2022-04-04 08:00:00|13567.3|13565.3|13568.5|13566.5|13571|13567.6|13566.3|13563.6|2216
1649062800000|2022-04-04 09:00:00|13568.6|13566.6|13571.7|13569.7|13574.3|13571.1|13567.1|13564.2|2020
1649066400000|2022-04-04 10:00:00|13571.8|13569.8|13575.3|13573.3|13577.1|13573.5|13570.3|13566.8|1788
1649070000000|2022-04-04 11:00:00|13575.4|13573.4|13575.6|13573.6|13576.6|13573.8|13572.5|13569.6|1662
1649073600000|2022-04-04 12:00:00|13575.5|13573.5|13573.6|13571.6|13576.3|13573.8|13573|13570.4|1661
1649077200000|2022-04-04 13:00:00|13573.5|13571.5|13573|13568|13576.7|13573.4|13571|13567.8|2198
1649080800000|2022-04-04 14:00:00|13572.9|13567.9|13568.3|13566.3|13573.4|13570.7|13568|13566|2030
1649084400000|2022-04-04 15:00:00|13568.4|13566.4|13568.4|13563.4|13570.1|13566.8|13566.2|13563.3|1242
1649088000000|2022-04-04 16:00:00|13568.5|13563.5|13571.4|13566.4|13573.1|13569.7|13566.9|13563.4|1321
1649091600000|2022-04-04 17:00:00|13571.5|13566.5|13571.9|13569.9|13573.6|13570.1|13570|13566.2|1083
1649095200000|2022-04-04 18:00:00|13572|13570|13569.7|13564.7|13573.6|13571.2|13567.8|13564.4|973
1649098800000|2022-04-04 19:00:00|13569.8|13564.8|13569.6|13564.6|13570.5|13567.2|13567.4|13563.9|1124
1649102400000|2022-04-04 20:00:00|13569.5|13564.5|13568.7|13563.7|13569.8|13566.1|13566.7|13562.2|982
1649106000000|2022-04-04 21:00:00|13568.4|13563.4|13571|13561.8|13572.9|13564.5|13567.4|13559|1228
1649109600000|2022-04-04 22:00:00|13569.2|13564.2|13568.5|13563.5|13573.8|13564.7|13566.2|13559|1172
1649113200000|2022-04-04 23:00:00|13569.9|13561.8|13569.5|13564.5|13569.9|13566.1|13565.3|13561.8|890
1649116800000|2022-04-05 00:00:00|13569.4|13564.4|13565.5|13563.5|13572.1|13568.7|13565.2|13562|1796
1649120400000|2022-04-05 01:00:00|13565.4|13563.4|13567.9|13565.9|13569.6|13566.7|13565.3|13562.7|1264
1649124000000|2022-04-05 02:00:00|13567.8|13565.8|13571.4|13569.4|13572.9|13569.8|13567.1|13564.4|1224
1649127600000|2022-04-05 03:00:00|13571.5|13569.5|13568.4|13566.4|13571.8|13569.8|13568.2|13566|800
1649131200000|2022-04-05 04:00:00|13568.5|13566.5|13567.5|13565.5|13572.2|13568.8|13566.9|13563.4|1773
1649134800000|2022-04-05 05:00:00|13567.4|13565.4|13564.4|13562.4|13569.9|13566.4|13563.8|13560.5|1362
1649138400000|2022-04-05 06:00:00|13564.2|13562.2|13555.3|13553.3|13564.7|13562.7|13555.2|13552.7|1573
1649142000000|2022-04-05 07:00:00|13555.4|13553.4|13553.6|13551.6|13557.6|13555.6|13553|13549.8|2382
1649145600000|2022-04-05 08:00:00|13553.5|13551.5|13555.4|13553.4|13558|13554.7|13552.1|13548.9|1741
1649149200000|2022-04-05 09:00:00|13555.6|13553.6|13554.6|13549.6|13557|13553.7|13552|13548.8|1595
1649152800000|2022-04-05 10:00:00|13554.7|13549.7|13558.6|13556.6|13563.5|13559.7|13553|13549.5|2163
1649156400000|2022-04-05 11:00:00|13558.5|13556.5|13556.7|13554.7|13560.1|13557|13555.2|13551.7|1506
1649160000000|2022-04-05 12:00:00|13556.8|13554.8|13557|13552|13562.1|13558.7|13555.2|13551.9|1962
1649163600000|2022-04-05 13:00:00|13555.3|13553.3|13555.1|13550.1|13558.2|13554.4|13553.1|13549.6|1955
1649167200000|2022-04-05 14:00:00|13555|13550|13570.7|13568.7|13581.2|13576.4|13552.9|13549.5|3949
1649170800000|2022-04-05 15:00:00|13570.8|13568.8|13587.8|13585.8|13589.4|13585.9|13568.4|13565|2244
1649174400000|2022-04-05 16:00:00|13589.3|13584.3|13588|13583|13592.3|13589|13586.3|13582.2|2083
1649178000000|2022-04-05 17:00:00|13588.1|13583.1|13588|13583|13588.7|13585|13581.7|13577.1|1708
1649181600000|2022-04-05 18:00:00|13587.9|13582.9|13590.2|13585.2|13592.2|13588.6|13585.8|13581.5|1481
1649185200000|2022-04-05 19:00:00|13590.3|13585.3|13597.2|13592.2|13600|13596.4|13590|13585|1451
1649188800000|2022-04-05 20:00:00|13597.3|13592.3|13597.5|13591.1|13598.6|13594.2|13593.8|13588.2|1176
1649192400000|2022-04-05 21:00:00|13598.1|13587.3|13594.5|13586.6|13601.5|13587.6|13590|13581.2|1670
1649196000000|2022-04-05 22:00:00|13595.3|13586|13594.2|13589.2|13598.5|13589.8|13592.2|13581.5|1543
1649199600000|2022-04-05 23:00:00|13594.4|13589.4|13595|13593|13597.9|13593.4|13593.6|13588.6|1093
1649203200000|2022-04-06 00:00:00|13594.9|13592.9|13606.5|13604.5|13608.6|13605.2|13594.7|13591.6|1931
1649206800000|2022-04-06 01:00:00|13606.6|13604.6|13613.7|13611.7|13616.5|13613.3|13604.8|13601.3|2378
1649210400000|2022-04-06 02:00:00|13613.8|13611.8|13608.2|13606.2|13616.7|13613.5|13604.3|13600.9|1929
1649214000000|2022-04-06 03:00:00|13608.1|13606.1|13606.5|13604.5|13614.9|13611.9|13605.8|13602.6|1749
1649217600000|2022-04-06 04:00:00|13606.4|13604.4|13606.5|13604.5|13608.9|13605.7|13601.4|13597.9|1442
1649221200000|2022-04-06 05:00:00|13606.6|13604.6|13611.7|13606.7|13613|13609.5|13603.9|13600.5|1823
1649224800000|2022-04-06 06:00:00|13611.6|13606.6|13601.8|13599.8|13613.3|13609.7|13601.7|13598.2|2525
1649228400000|2022-04-06 07:00:00|13603.2|13598.2|13598.6|13593.6|13604.5|13600.4|13594.1|13590.8|3059
1649232000000|2022-04-06 08:00:00|13598.7|13593.7|13591.9|13589.9|13600.4|13597.1|13590.2|13587|2645
1649235600000|2022-04-06 09:00:00|13592|13590|13590.4|13588.4|13593|13590|13589.8|13586.7|2217
1649239200000|2022-04-06 10:00:00|13590.3|13588.3|13592.9|13587.9|13595.9|13593|13590.2|13587|2241
1649242800000|2022-04-06 11:00:00|13593|13588|13591.2|13589.2|13597.8|13594.3|13590.6|13587.2|1915
1649246400000|2022-04-06 12:00:00|13591|13589|13587.5|13585.5|13591.9|13589|13586.8|13583.5|2304
1649250000000|2022-04-06 13:00:00|13587.6|13585.6|13595.3|13590.3|13595.9|13592.5|13585.8|13582.4|2565
1649253600000|2022-04-06 14:00:00|13595.4|13590.4|13590.2|13588.2|13597.5|13594.1|13589.1|13585.8|2899
1649257200000|2022-04-06 15:00:00|13590.3|13588.3|13593.5|13591.5|13597.9|13594.4|13588.9|13585|2061
1649260800000|2022-04-06 16:00:00|13593.6|13591.6|13598.1|13593.1|13599.7|13596|13593|13589.8|1338
1649264400000|2022-04-06 17:00:00|13598|13593|13601.9|13596.9|13601.9|13597.8|13596.8|13593|1289
1649268000000|2022-04-06 18:00:00|13602|13597|13604.5|13599.5|13615.9|13610.9|13592.1|13587.1|4364
1649271600000|2022-04-06 19:00:00|13604.3|13599.3|13600.8|13595.8|13607|13602|13597.1|13593.2|2067
1649275200000|2022-04-06 20:00:00|13600.7|13595.7|13606.4|13592.5|13607.6|13602.6|13599.8|13592.4|1368
1649278800000|2022-04-06 21:00:00|13606.9|13592.6|13611.2|13599.2|13615.1|13599.5|13603.5|13588.9|1741
1649282400000|2022-04-06 22:00:00|13611.7|13597.5|13600.8|13595.8|13612|13598.5|13596.8|13587.3|2025
1649286000000|2022-04-06 23:00:00|13600.9|13595.9|13606.5|13601.5|13607.6|13603.8|13600.8|13595.8|1039
1649289600000|2022-04-07 00:00:00|13606.6|13601.6|13592.9|13590.9|13608.3|13604.8|13592.8|13589.3|2267
1649293200000|2022-04-07 01:00:00|13592.8|13590.8|13596.6|13594.6|13598.7|13595.4|13592.3|13588.8|2069
1649296800000|2022-04-07 02:00:00|13596.7|13594.7|13600.1|13598.1|13603.4|13600.1|13595.5|13592.1|1789
1649300400000|2022-04-07 03:00:00|13600.2|13598.2|13602.9|13600.9|13603.5|13600.9|13598.9|13596|1378
1649304000000|2022-04-07 04:00:00|13602.8|13600.8|13604.4|13602.4|13607.2|13603.8|13602.6|13599.5|1033
1649307600000|2022-04-07 05:00:00|13604.5|13602.5|13602.2|13600.2|13606.7|13603.9|13601.9|13599.4|1313
1649311200000|2022-04-07 06:00:00|13602.3|13600.3|13603.1|13598.1|13604.6|13601.1|13600.2|13596.8|1822
1649314800000|2022-04-07 07:00:00|13603|13598|13605.8|13603.8|13609.2|13606.2|13600.5|13597|2494
1649318400000|2022-04-07 08:00:00|13605.9|13603.9|13608.7|13606.7|13610.5|13607.3|13605.4|13603|2531
1649322000000|2022-04-07 09:00:00|13608.6|13606.6|13608.2|13606.2|13617|13613.6|13606.3|13603|2235
1649325600000|2022-04-07 10:00:00|13608.1|13606.1|13614|13609|13615.2|13611.5|13605.5|13603.5|1724
1649329200000|2022-04-07 11:00:00|13613.9|13608.9|13603.5|13601.5|13614.2|13610.8|13601.3|13597.8|3190
1649332800000|2022-04-07 12:00:00|13605.1|13600.1|13608.6|13606.6|13610.8|13607.3|13601.1|13598.3|2479
1649336400000|2022-04-07 13:00:00|13608.5|13606.5|13607.1|13605.1|13611.9|13608.5|13600.9|13597.9|3020
1649340000000|2022-04-07 14:00:00|13607|13605|13608.7|13606.7|13612.5|13609.5|13602.3|13599.1|3173
1649343600000|2022-04-07 15:00:00|13608.6|13606.6|13613.8|13611.8|13616|13612.5|13607.4|13604.5|2139
1649347200000|2022-04-07 16:00:00|13613.7|13611.7|13619.5|13614.5|13620.2|13616.6|13613.5|13609.7|1490
1649350800000|2022-04-07 17:00:00|13619.6|13614.6|13614.2|13609.2|13619.7|13614.9|13609.6|13605.1|1476
1649354400000|2022-04-07 18:00:00|13614.1|13609.1|13611.1|13606.1|13616.9|13613.1|13608.9|13605.3|1345
1649358000000|2022-04-07 19:00:00|13611|13606|13616.4|13611.4|13618|13614.4|13609.3|13605.7|1555
1649361600000|2022-04-07 20:00:00|13616.5|13611.5|13616.3|13611.3|13618.4|13614.7|13614.4|13609.2|1325
1649365200000|2022-04-07 21:00:00|13616.8|13609.6|13618.2|13609.5|13621|13611.2|13614.6|13606|1170
1649368800000|2022-04-07 22:00:00|13617.9|13609.6|13618.6|13613.6|13621.4|13614.1|13615.7|13607.7|1567
1649372400000|2022-04-07 23:00:00|13618.5|13613.5|13621.4|13616.4|13622|13618.6|13616.2|13612.6|926
1649376000000|2022-04-08 00:00:00|13621.3|13616.3|13623.6|13621.6|13627.1|13623.7|13617.6|13614|2044
1649379600000|2022-04-08 01:00:00|13623.7|13621.7|13628.9|13626.9|13630.6|13627.5|13621|13618.4|1801
1649383200000|2022-04-08 02:00:00|13629|13627|13628.8|13626.8|13637|13634.1|13628.5|13625.3|1709
1649386800000|2022-04-08 03:00:00|13628.7|13626.7|13632.7|13630.7|13634.3|13631.7|13628.7|13626.1|1356
1649390400000|2022-04-08 04:00:00|13632.6|13630.6|13638.7|13636.7|13640.1|13636.8|13632.4|13629|1266
1649394000000|2022-04-08 05:00:00|13638.8|13636.8|13629.5|13627.5|13642.1|13638.9|13627.6|13624.5|1910
1649397600000|2022-04-08 06:00:00|13629.6|13627.6|13629.3|13627.3|13634.8|13631.4|13625.8|13622.4|1980
1649401200000|2022-04-08 07:00:00|13629.4|13627.4|13631.4|13629.4|13640.1|13636.9|13629.3|13625.8|2213
1649404800000|2022-04-08 08:00:00|13631.3|13629.3|13631.5|13629.5|13633.5|13630|13626.3|13622.9|1904
1649408400000|2022-04-08 09:00:00|13631.6|13629.6|13632.4|13630.4|13633.9|13630.6|13625.2|13622.2|2137
1649412000000|2022-04-08 10:00:00|13632.5|13630.5|13625.9|13623.9|13634.9|13631.8|13625.1|13622|1822
1649415600000|2022-04-08 11:00:00|13626|13624|13630.3|13628.3|13633.1|13629.6|13625.6|13622.4|1786
1649419200000|2022-04-08 12:00:00|13629.9|13627.9|13635.7|13633.7|13636.9|13634.9|13628.6|13625.1|2047
1649422800000|2022-04-08 13:00:00|13635.8|13633.8|13646.9|13641.9|13650.8|13647.3|13635.2|13632.9|2843
1649426400000|2022-04-08 14:00:00|13647|13642|13633.2|13631.2|13647.3|13643.5|13632.9|13630.6|2956
1649430000000|2022-04-08 15:00:00|13633.4|13631.4|13634.3|13629.3|13637.2|13634|13632.2|13628.9|2078
1649433600000|2022-04-08 16:00:00|13634.1|13629.1|13635.9|13630.9|13636.7|13632.8|13632|13628.4|1445
1649437200000|2022-04-08 17:00:00|13635.8|13630.8|13638.5|13633.5|13640.8|13635.8|13634.4|13630.4|1033
1649440800000|2022-04-08 18:00:00|13638.6|13633.6|13632.3|13630.3|13638.6|13634.2|13632|13628.8|1218
1649444400000|2022-04-08 19:00:00|13633.7|13628.7|13633.7|13628.7|13636|13631.7|13632.2|13628.6|1541
1649448000000|2022-04-08 20:00:00|13633.8|13628.8|13635|13630|13639.1|13632.2|13633.6|13626.1|1094
1649620800000|2022-04-10 20:00:00|13625.6|13618.4|13625.6|13618.5|13635.4|13618.6|13625.6|13610|184
1649624400000|2022-04-10 21:00:00|13635|13613|13625.4|13620.4|13639.7|13620.6|13623.4|13611.5|1230
1649628000000|2022-04-10 22:00:00|13626.5|13619.4|13630.8|13625.8|13635.2|13626.6|13625.2|13614.6|1908
1649631600000|2022-04-10 23:00:00|13630.9|13625.9|13636.8|13631.8|13637.9|13633.3|13628.9|13623.9|1217
1649635200000|2022-04-11 00:00:00|13637|13632|13643.9|13641.9|13645.1|13642.5|13632|13628.5|1890
1649638800000|2022-04-11 01:00:00|13643.8|13641.8|13651.7|13646.7|13652|13648.8|13634.1|13630.8|2293
1649642400000|2022-04-11 02:00:00|13650.2|13648.2|13659.2|13657.2|13665.3|13661.9|13650|13646.4|2466
1649646000000|2022-04-11 03:00:00|13660.7|13655.7|13659.5|13657.5|13664.4|13662|13657|13653.8|1823
1649649600000|2022-04-11 04:00:00|13659.4|13657.4|13652.6|13650.6|13662.3|13659.2|13652.6|13649.4|1906
1649653200000|2022-04-11 05:00:00|13652.7|13650.7|13655.8|13653.8|13659.9|13656.4|13652.7|13649.9|1627
1649656800000|2022-04-11 06:00:00|13655.9|13653.9|13667.9|13665.9|13669.4|13666.1|13655|13651.6|2015
1649660400000|2022-04-11 07:00:00|13667.8|13665.8|13653.5|13651.5|13675.4|13672|13650.4|13647.4|3358
1649664000000|2022-04-11 08:00:00|13653.4|13651.4|13651.3|13649.3|13657.5|13654.1|13649.2|13645.8|2987
1649667600000|2022-04-11 09:00:00|13651.2|13649.2|13642|13637|13655.8|13652.5|13639.7|13636.3|2314
1649671200000|2022-04-11 10:00:00|13641.9|13636.9|13640.3|13638.3|13648.4|13645.4|13637.6|13634.4|2642
1649674800000|2022-04-11 11:00:00|13640.2|13638.2|13644.5|13642.5|13650.1|13646.5|13639.9|13636.6|1940
1649678400000|2022-04-11 12:00:00|13644.6|13642.6|13644.7|13642.7|13651.4|13648.3|13642.4|13639|2551
1649682000000|2022-04-11 13:00:00|13644.8|13642.8|13653.6|13651.6|13655.2|13651.8|13642.9|13639.6|3146
1649685600000|2022-04-11 14:00:00|13653.7|13651.7|13647.5|13645.5|13657|13653.8|13646.6|13643.1|2928
1649689200000|2022-04-11 15:00:00|13647.4|13645.4|13657.6|13655.6|13658.5|13655.7|13646.6|13643.1|2068
1649692800000|2022-04-11 16:00:00|13657.7|13655.7|13660.2|13655.2|13660.4|13656.9|13654.2|13650.8|1127
1649696400000|2022-04-11 17:00:00|13660.1|13655.1|13659|13654|13660.1|13656.6|13653.2|13648.2|1317
1649700000000|2022-04-11 18:00:00|13657.4|13655.4|13654.2|13649.2|13659|13655.5|13650.3|13646.7|997
1649703600000|2022-04-11 19:00:00|13654.3|13649.3|13654.8|13649.8|13657.1|13653.2|13648.9|13645.1|1420
1649707200000|2022-04-11 20:00:00|13654.6|13649.6|13653.4|13648.4|13656.6|13652.8|13651|13646|1133
1649710800000|2022-04-11 21:00:00|13653.5|13648.5|13654.7|13646.8|13658.3|13649|13652.4|13642.3|1334
1649714400000|2022-04-11 22:00:00|13656.6|13644.6|13654|13649|13656.8|13649|13651.8|13643.6|1379
1649718000000|2022-04-11 23:00:00|13653.7|13648.7|13658.3|13653.3|13660.4|13656.5|13652.2|13648.1|1033
1649721600000|2022-04-12 00:00:00|13658.2|13653.2|13660.3|13658.3|13665.2|13662.1|13648.6|13645.3|1889
1649725200000|2022-04-12 01:00:00|13661.8|13656.8|13660.3|13658.3|13665.1|13661.9|13657.4|13654|1761
1649728800000|2022-04-12 02:00:00|13660.2|13658.2|13652.6|13650.6|13661.1|13658.7|13651.2|13648.2|1529
1649732400000|2022-04-12 03:00:00|13652.7|13650.7|13653.4|13651.4|13657|13653.8|13650.3|13647.2|1619
1649736000000|2022-04-12 04:00:00|13653.3|13651.3|13652|13650|13654.9|13652.9|13649.7|13647|1190
1649739600000|2022-04-12 05:00:00|13652.1|13650.1|13653.5|13651.5|13656.2|13652.9|13648|13645.2|1921
1649743200000|2022-04-12 06:00:00|13653.6|13651.6|13656.1|13654.1|13668.4|13663.4|13651.5|13648.6|2301
1649746800000|2022-04-12 07:00:00|13657.7|13652.7|13647.4|13645.4|13661.3|13658.8|13647.3|13643.9|3027
1649750400000|2022-04-12 08:00:00|13647.5|13645.5|13650.5|13648.5|13653.1|13650.1|13646.5|13643.1|2606
1649754000000|2022-04-12 09:00:00|13650.4|13648.4|13641.1|13639.1|13652.3|13648.9|13640.8|13638.1|1895
1649757600000|2022-04-12 10:00:00|13641|13639|13635.7|13630.7|13641.2|13639.2|13633.9|13630.3|2705
1649761200000|2022-04-12 11:00:00|13635.6|13630.6|13633.6|13628.6|13636.7|13633.4|13631.9|13628.5|1852
1649764800000|2022-04-12 12:00:00|13633.7|13628.7|13621.2|13616.2|13639.5|13634.5|13619.5|13615.9|3820
1649768400000|2022-04-12 13:00:00|13621.4|13616.4|13627.9|13625.9|13630.9|13627.5|13619|13615.7|4262
1649772000000|2022-04-12 14:00:00|13627.7|13625.7|13622.7|13617.7|13629.3|13625.7|13619.2|13615.6|3433
1649775600000|2022-04-12 15:00:00|13622.6|13617.6|13624.7|13622.7|13625.9|13622.7|13620.1|13616.7|1999
1649779200000|2022-04-12 16:00:00|13624.6|13622.6|13630.4|13625.4|13630.7|13625.8|13620.3|13616.8|2130
1649782800000|2022-04-12 17:00:00|13630.3|13625.3|13640.6|13635.6|13641.4|13637.7|13629.8|13624.8|1786
1649786400000|2022-04-12 18:00:00|13640.4|13635.4|13642.6|13637.6|13645.1|13641.5|13639.3|13635.2|1642
1649790000000|2022-04-12 19:00:00|13642.7|13637.7|13644.2|13639.2|13644.3|13640.8|13640.6|13636.7|1133
1649793600000|2022-04-12 20:00:00|13644.1|13639.1|13643|13638|13645.4|13641.8|13640.1|13636.2|1071
1649797200000|2022-04-12 21:00:00|13643.1|13638.1|13644.4|13635.8|13648.9|13638.6|13642|13629.5|969
1649800800000|2022-04-12 22:00:00|13644.5|13635.7|13640.1|13635.1|13644.5|13637.1|13639.3|13633|1345
1649804400000|2022-04-12 23:00:00|13640.2|13635.2|13643|13638|13644.1|13640.6|13639.9|13634.9|1063
1649808000000|2022-04-13 00:00:00|13642.9|13637.9|13646|13644|13649.7|13646.6|13636.9|13633.7|1623
1649811600000|2022-04-13 01:00:00|13646.1|13644.1|13639.3|13637.3|13647.8|13644.3|13639.2|13635.5|1453
1649815200000|2022-04-13 02:00:00|13640.8|13635.8|13632.5|13630.5|13640.9|13637.6|13632.2|13630.2|1709
1649818800000|2022-04-13 03:00:00|13632.4|13630.4|13637.1|13635.1|13638.7|13635.3|13631.3|13628.3|1468
1649822400000|2022-04-13 04:00:00|13637.2|13635.2|13639.1|13637.1|13643.1|13639.7|13636.6|13633.3|1465
1649826000000|2022-04-13 05:00:00|13639.2|13637.2|13638.4|13633.4|13642.7|13639.1|13636.4|13632.9|1550
1649829600000|2022-04-13 06:00:00|13636.6|13634.6|13648.8|13646.8|13650.5|13647.1|13635.9|13632.4|3348
1649833200000|2022-04-13 07:00:00|13648.7|13646.7|13644.1|13642.1|13654.6|13651.3|13643.8|13641.5|2510
1649836800000|2022-04-13 08:00:00|13644|13642|13639.9|13637.9|13645.7|13642.6|13638.9|13636|1991
1649840400000|2022-04-13 09:00:00|13640.2|13638.2|13639|13637|13643.1|13640.6|13638.8|13635.5|1887
1649844000000|2022-04-13 10:00:00|13638.9|13636.9|13643.4|13638.4|13644.8|13641.3|13638.3|13635.9|1906
1649847600000|2022-04-13 11:00:00|13643.5|13638.5|13642.9|13640.9|13644.2|13641.8|13637.9|13635|2168
1649851200000|2022-04-13 12:00:00|13643|13641|13646.6|13644.6|13650|13645|13641.2|13637.9|2700
1649854800000|2022-04-13 13:00:00|13646.7|13644.7|13647.3|13642.3|13651.3|13647.7|13644.6|13641|3168
1649858400000|2022-04-13 14:00:00|13647.2|13642.2|13642.2|13640.2|13649.5|13645.6|13641.8|13638.8|2883
1649862000000|2022-04-13 15:00:00|13642.1|13640.1|13636.9|13634.9|13644|13640.4|13636.5|13633.6|2365
1649865600000|2022-04-13 16:00:00|13636.8|13634.8|13627.4|13625.4|13638.2|13634.9|13627.1|13623.2|2373
1649869200000|2022-04-13 17:00:00|13627.5|13625.5|13631|13626|13631.2|13627.5|13626.5|13622.8|1565
1649872800000|2022-04-13 18:00:00|13631.1|13626.1|13628.9|13623.9|13632.1|13628.7|13626.3|13623.1|1341
1649876400000|2022-04-13 19:00:00|13627.2|13625.2|13629|13624|13631.1|13627.4|13626.2|13622.5|1382
1649880000000|2022-04-13 20:00:00|13628.7|13623.7|13626.8|13621.8|13628.9|13625.5|13625.7|13621.1|1250
1649883600000|2022-04-13 21:00:00|13627.1|13622.1|13626.2|13621.2|13631.6|13624|13625.6|13616.3|1221
1649887200000|2022-04-13 22:00:00|13626.8|13621.8|13625.8|13620.8|13628.2|13623.3|13624.3|13619.8|1176
1649890800000|2022-04-13 23:00:00|13625.7|13620.7|13616.3|13611.3|13626.4|13622.4|13615.3|13610.5|1545
1649894400000|2022-04-14 00:00:00|13616.8|13610.6|13572.9|13567.9|13616.8|13611.3|13554.8|13549.8|4739
1649898000000|2022-04-14 01:00:00|13572.8|13567.8|13535.7|13530.7|13572.8|13568.6|13533.6|13530.2|2841
1649901600000|2022-04-14 02:00:00|13535.6|13530.6|13542.6|13537.6|13546.8|13543.4|13534.6|13530.4|2656
1649905200000|2022-04-14 03:00:00|13542.5|13537.5|13529.7|13527.7|13543.2|13539.8|13528.5|13524.7|1977
1649908800000|2022-04-14 04:00:00|13531.3|13526.3|13532.8|13530.8|13538.4|13535.2|13528.2|13524.6|1607
1649912400000|2022-04-14 05:00:00|13532.7|13530.7|13512.8|13510.8|13536|13533|13511.3|13508.3|2112
1649916000000|2022-04-14 06:00:00|13512.9|13510.9|13535.5|13533.5|13537.8|13534.4|13512.7|13509.3|3060
1649919600000|2022-04-14 07:00:00|13535.4|13533.4|13539.9|13537.9|13543.4|13540|13532.6|13528.9|3067
1649923200000|2022-04-14 08:00:00|13540.2|13538.2|13546.1|13544.1|13550.4|13547|13539.8|13536.5|2916
1649926800000|2022-04-14 09:00:00|13546.2|13544.2|13546.2|13541.2|13551.2|13547.9|13541.2|13537.6|2847
1649930400000|2022-04-14 10:00:00|13546.1|13541.1|13541.6|13539.6|13548.8|13545.5|13541.5|13538.3|2371
1649934000000|2022-04-14 11:00:00|13541.8|13539.8|13554|13549|13554.8|13551.5|13536.1|13532.7|3164
1649937600000|2022-04-14 12:00:00|13553.9|13548.9|13564.4|13562.4|13566.1|13562.6|13542.2|13539.9|4174
1649941200000|2022-04-14 13:00:00|13564.5|13562.5|13591.1|13586.1|13600.9|13597.2|13562.5|13559.1|5132
1649944800000|2022-04-14 14:00:00|13591.4|13586.4|13577.8|13575.8|13592.7|13587.7|13575|13571.3|4417
1649948400000|2022-04-14 15:00:00|13577.9|13575.9|13580.6|13575.6|13586.1|13582.5|13569.7|13564.7|3913
1649952000000|2022-04-14 16:00:00|13580.5|13575.5|13575.8|13570.8|13581.2|13577.1|13569.6|13565.2|2101
1649955600000|2022-04-14 17:00:00|13575.7|13570.7|13568|13563|13575.9|13572.1|13566.6|13562.7|1682
1649959200000|2022-04-14 18:00:00|13568.1|13563.1|13566.3|13561.3|13568.2|13563.7|13561.7|13557.5|1201
1649962800000|2022-04-14 19:00:00|13566.2|13561.2|13569.5|13564.5|13569.6|13564.6|13561.2|13556.5|1368
1649966400000|2022-04-14 20:00:00|13569.6|13564.6|13574|13558|13574.6|13564.7|13559.7|13551.7|1530
1649970000000|2022-04-14 21:00:00|13574.1|13558.1|13570.6|13554.6|13581.1|13565.1|13566|13552.7|1600
1649973600000|2022-04-14 22:00:00|13570.5|13554.5|13566|13558.3|13574.6|13559.2|13565|13550.1|2142
1649977200000|2022-04-14 23:00:00|13566.4|13557.9|13565.9|13559.9|13567.9|13560.5|13560.8|13554.2|1998
1649980800000|2022-04-15 00:00:00|13565.8|13559.8|13573.8|13567.8|13574.9|13568.9|13565.6|13559.6|1529
1649984400000|2022-04-15 01:00:00|13573.9|13567.9|13577.1|13571.1|13578.3|13573.6|13573.8|13567.8|1325
1649988000000|2022-04-15 02:00:00|13577|13571|13589.4|13584.4|13599.4|13593.4|13575.1|13570.6|1692
1649991600000|2022-04-15 03:00:00|13589.1|13584.1|13596.4|13591.4|13597.2|13593.1|13588.9|13583.5|1195
1649995200000|2022-04-15 04:00:00|13596.5|13591.5|13579.6|13574.6|13597.1|13593.4|13579.5|13574.5|1137
1649998800000|2022-04-15 05:00:00|13579.7|13574.7|13578.1|13573.1|13580|13576.2|13576.5|13571.6|1239
1650002400000|2022-04-15 06:00:00|13578.3|13573.3|13576.5|13571.5|13579.5|13574.5|13573.8|13568.9|1295
1650006000000|2022-04-15 07:00:00|13576.3|13571.3|13572.5|13567.5|13576.6|13571.6|13568.4|13564.6|1294
1650009600000|2022-04-15 08:00:00|13572.6|13567.6|13568.8|13563.8|13573.3|13568.3|13568.4|13563.4|1522
1650013200000|2022-04-15 09:00:00|13568.7|13563.7|13568.9|13563.9|13569.8|13564.8|13568.3|13563.3|936
1650016800000|2022-04-15 10:00:00|13569|13564|13569.8|13567.8|13571.5|13568|13568.6|13563.6|1315
1650020400000|2022-04-15 11:00:00|13571.3|13566.3|13570.4|13565.4|13571.8|13568.1|13568.7|13564.9|869
1650024000000|2022-04-15 12:00:00|13570.3|13565.3|13569.6|13564.6|13570.6|13565.6|13569.2|13564.2|1150
1650027600000|2022-04-15 13:00:00|13569.5|13564.5|13571.6|13566.6|13572.1|13567.9|13568.5|13563.5|1647
1650031200000|2022-04-15 14:00:00|13571.7|13566.7|13576.5|13571.5|13577.2|13572.2|13571|13566.6|1398
1650034800000|2022-04-15 15:00:00|13576.7|13571.7|13580.8|13573.6|13588.5|13582.8|13575.1|13562.8|3044
1650038400000|2022-04-15 16:00:00|13580.9|13573.4|13584|13570.4|13584.9|13577.6|13580.1|13568.5|2101
1650042000000|2022-04-15 17:00:00|13584.9|13568.9|13585.5|13571.8|13587.4|13572.3|13580.1|13565.6|1663
1650045600000|2022-04-15 18:00:00|13584.5|13568.5|13583.8|13576.8|13586.4|13578|13575.3|13563.6|1914
1650049200000|2022-04-15 19:00:00|13584|13576.6|13585.1|13580.1|13587.9|13580.3|13580.3|13573|1740
1650052800000|2022-04-15 20:00:00|13585.3|13580.3|13581.9|13565.9|13589|13581|13575.7|13559.7|1496
1650225600000|2022-04-17 20:00:00|13583.1|13561.1|13586.5|13564.5|13587.4|13565.4|13583.1|13561.1|141
1650229200000|2022-04-17 21:00:00|13586.1|13564.1|13590|13574|13593.9|13577.9|13575.3|13558.3|995
1650232800000|2022-04-17 22:00:00|13587.7|13571.7|13575.5|13570.5|13591.6|13577.9|13574.9|13565.3|2030
1650236400000|2022-04-17 23:00:00|13575.6|13570.6|13583.6|13578.6|13585.1|13580.1|13573.8|13568.8|1383
1650240000000|2022-04-18 00:00:00|13583.5|13578.5|13598.1|13593.1|13601|13596.3|13581.3|13577.8|2311
1650243600000|2022-04-18 01:00:00|13598.2|13593.2|13584.4|13579.4|13601.9|13598.6|13578.9|13575.3|2819
1650247200000|2022-04-18 02:00:00|13584.5|13579.5|13587.6|13585.6|13593.2|13589.7|13579.3|13575.8|2215
1650250800000|2022-04-18 03:00:00|13587.5|13585.5|13596.7|13591.7|13598|13594.4|13587.3|13583.8|1582
1650254400000|2022-04-18 04:00:00|13596.8|13591.8|13599.6|13594.6|13601.3|13597.7|13593.3|13590|1329
1650258000000|2022-04-18 05:00:00|13598|13596|13600.6|13598.6|13606|13602.5|13595.2|13591.7|1721
1650261600000|2022-04-18 06:00:00|13600.7|13598.7|13609.9|13607.9|13612.3|13608.7|13600.4|13598|2127
1650265200000|2022-04-18 07:00:00|13609.8|13607.8|13619.7|13614.7|13625|13621.5|13606.8|13602.3|2335
1650268800000|2022-04-18 08:00:00|13620.1|13615.1|13608.6|13606.6|13620.5|13616.4|13608.3|13604.7|1887
1650272400000|2022-04-18 09:00:00|13608.5|13606.5|13612.6|13607.6|13613|13609.3|13603.5|13600|1716
1650276000000|2022-04-18 10:00:00|13612.5|13607.5|13607|13602|13613.6|13610.3|13606|13601.9|1421
1650279600000|2022-04-18 11:00:00|13607.1|13602.1|13602.7|13600.7|13607.6|13604|13601|13597.6|1372
1650283200000|2022-04-18 12:00:00|13602.5|13600.5|13601.4|13599.4|13606.9|13603.3|13596|13592.4|1715
1650286800000|2022-04-18 13:00:00|13601.5|13599.5|13611.2|13606.2|13611.3|13606.3|13598.5|13594.1|3164
1650290400000|2022-04-18 14:00:00|13611.1|13606.1|13615.8|13613.8|13617|13613.8|13607.1|13603.6|1985
1650294000000|2022-04-18 15:00:00|13615.9|13613.9|13620.6|13615.6|13621.4|13617.5|13615.3|13610.3|1542
1650297600000|2022-04-18 16:00:00|13620.7|13615.7|13621.4|13619.4|13630|13625.8|13618.5|13613.5|1540
1650301200000|2022-04-18 17:00:00|13623|13618|13619.5|13614.5|13624|13620|13617.6|13614|1082
1650304800000|2022-04-18 18:00:00|13619.3|13614.3|13621.2|13616.2|13621.7|13617.7|13617.6|13614|886
1650308400000|2022-04-18 19:00:00|13621.1|13616.1|13624.3|13619.3|13624.4|13620.7|13619.7|13615.7|1090
1650312000000|2022-04-18 20:00:00|13624.1|13619.1|13626|13610|13628|13623.4|13613.3|13605.5|1811
1650315600000|2022-04-18 21:00:00|13625.8|13609.8|13626.5|13610.5|13627.9|13613.4|13615.5|13599.5|2050
1650319200000|2022-04-18 22:00:00|13625.5|13609.5|13620|13612.5|13632.1|13621.4|13617.8|13607.4|1910
1650322800000|2022-04-18 23:00:00|13619.8|13612.8|13616.7|13614.7|13623.7|13618.9|13616.5|13612.5|1767
1650326400000|2022-04-19 00:00:00|13618.6|13613.6|13622.2|13620.2|13627.8|13623.5|13615.1|13611.1|2475
1650330000000|2022-04-19 01:00:00|13622.3|13620.3|13636.3|13634.3|13638.2|13635.5|13622|13618.5|2571
1650333600000|2022-04-19 02:00:00|13636.4|13634.4|13646.4|13644.4|13654.9|13651.3|13636.2|13632.8|2331
1650337200000|2022-04-19 03:00:00|13646.7|13644.7|13643.3|13641.3|13648.7|13645.9|13640.6|13637.1|2260
1650340800000|2022-04-19 04:00:00|13643.2|13641.2|13643.8|13641.8|13647.2|13644.4|13637.6|13634.1|1862
1650344400000|2022-04-19 05:00:00|13644.7|13639.7|13650.4|13648.4|13653.1|13649.4|13642.6|13639.5|2158
1650348000000|2022-04-19 06:00:00|13650.5|13648.5|13648.4|13646.4|13655|13651.4|13643.4|13640|2704
1650351600000|2022-04-19 07:00:00|13648.3|13646.3|13653.4|13651.4|13663|13660.4|13646.8|13643.1|3608
1650355200000|2022-04-19 08:00:00|13653.9|13651.9|13645.6|13643.6|13662|13657.9|13645.5|13642|3040
1650358800000|2022-04-19 09:00:00|13645.7|13643.7|13658.4|13656.4|13662.2|13658.6|13645.6|13643.6|2736
1650362400000|2022-04-19 10:00:00|13658.5|13656.5|13667.7|13665.7|13672.6|13669.4|13656.8|13654.5|3946
1650366000000|2022-04-19 11:00:00|13667.8|13665.8|13670.1|13668.1|13682.3|13678.7|13667.7|13665.7|2465
1650369600000|2022-04-19 12:00:00|13670.2|13668.2|13681.5|13679.5|13681.9|13679.9|13666|13662.6|2826
1650373200000|2022-04-19 13:00:00|13681.6|13679.6|13670.5|13668.5|13688.7|13685.4|13669.2|13666.8|3583
1650376800000|2022-04-19 14:00:00|13670.2|13668.2|13679.8|13677.8|13684.5|13681|13670|13667.3|3217
1650380400000|2022-04-19 15:00:00|13681.3|13676.3|13673.2|13671.2|13684.7|13681.3|13672.2|13669.6|2067
1650384000000|2022-04-19 16:00:00|13673.1|13671.1|13672.3|13667.3|13678.9|13675.3|13669.7|13666.3|1451
1650387600000|2022-04-19 17:00:00|13672.4|13667.4|13671.8|13669.8|13674|13669.8|13666.7|13663.2|1187
1650391200000|2022-04-19 18:00:00|13671.9|13669.9|13678.6|13673.6|13681|13677.4|13671.8|13668.2|1774
1650394800000|2022-04-19 19:00:00|13678.7|13673.7|13680.4|13675.4|13682.9|13679.1|13677.3|13672.9|1562
1650398400000|2022-04-19 20:00:00|13680.3|13675.3|13681.6|13674.4|13684.2|13679.2|13676.9|13671.8|1951
1650402000000|2022-04-19 21:00:00|13683.5|13674.5|13681.2|13674.3|13686.5|13677|13680.4|13669.6|1633
1650405600000|2022-04-19 22:00:00|13681.3|13673.8|13680.6|13675.6|13684.6|13676.7|13680|13672.3|1757
1650409200000|2022-04-19 23:00:00|13680.7|13675.7|13679.5|13674.5|13681.6|13677.4|13675.6|13671.6|1408
1650412800000|2022-04-20 00:00:00|13678.1|13676.1|13683.3|13678.3|13694.8|13690.9|13676.4|13672.9|2639
1650416400000|2022-04-20 01:00:00|13681.8|13679.8|13679.7|13674.7|13701.1|13697.7|13675.7|13672.3|4362
1650420000000|2022-04-20 02:00:00|13678.1|13676.1|13676.2|13674.2|13685.4|13682.7|13669.9|13664.9|3204
1650423600000|2022-04-20 03:00:00|13676.1|13674.1|13652.9|13647.9|13677.7|13674.1|13649.5|13645.8|3308
1650427200000|2022-04-20 04:00:00|13651.3|13649.3|13664|13662|13672.8|13669.1|13651.3|13648.2|2197
1650430800000|2022-04-20 05:00:00|13664.1|13662.1|13662.9|13657.9|13670.1|13666|13659.4|13655.9|2411
1650434400000|2022-04-20 06:00:00|13662.8|13657.8|13669.8|13667.8|13673.4|13669.8|13658.8|13655.8|2837
1650438000000|2022-04-20 07:00:00|13669.9|13667.9|13673|13671|13679.3|13675.7|13663.3|13659.7|3358
1650441600000|2022-04-20 08:00:00|13673.1|13671.1|13651.5|13649.5|13677|13673.6|13649.2|13645.8|3162
1650445200000|2022-04-20 09:00:00|13651.6|13649.6|13644.3|13642.3|13661.5|13657.4|13638.3|13635|3237
1650448800000|2022-04-20 10:00:00|13644.2|13642.2|13638.2|13633.2|13646|13642.4|13633.5|13629.9|3133
1650452400000|2022-04-20 11:00:00|13638.1|13633.1|13647.7|13645.7|13649.7|13646.9|13638|13633|2517
1650456000000|2022-04-20 12:00:00|13647.8|13645.8|13649.3|13647.3|13658.4|13654.9|13645.4|13642.2|2516
1650459600000|2022-04-20 13:00:00|13649.4|13647.4|13651.3|13646.3|13652.1|13649.1|13642.1|13639.2|3214
1650463200000|2022-04-20 14:00:00|13651.2|13646.2|13636.7|13634.7|13651.4|13647.8|13636.6|13633.3|3491
1650466800000|2022-04-20 15:00:00|13636.8|13634.8|13634.9|13632.9|13645.7|13641.7|13633.7|13630.5|2223
1650470400000|2022-04-20 16:00:00|13635|13633|13638.4|13636.4|13641|13637.5|13633.2|13629.8|1375
1650474000000|2022-04-20 17:00:00|13640|13635|13629.8|13627.8|13640.6|13637|13629.5|13626|1566
1650477600000|2022-04-20 18:00:00|13629.7|13627.7|13637.1|13632.1|13637.6|13633.2|13624.6|13620.8|1704
1650481200000|2022-04-20 19:00:00|13637.2|13632.2|13626.9|13624.9|13638|13634.4|13626|13622.6|1496
1650484800000|2022-04-20 20:00:00|13628.3|13623.3|13635.2|13626.8|13638.5|13629.7|13627.1|13620.4|1510
1650488400000|2022-04-20 21:00:00|13635.4|13626.3|13634.6|13624.2|13637.5|13627.4|13630.7|13620|1609
1650492000000|2022-04-20 22:00:00|13635|13624.1|13635.3|13630.3|13638.7|13631.9|13630.6|13620.4|1981
1650495600000|2022-04-20 23:00:00|13636|13629.5|13637.7|13635.7|13642.1|13637.6|13633.7|13628.7|1717
1650499200000|2022-04-21 00:00:00|13637.9|13635.9|13651.1|13649.1|13658.4|13654.9|13637.4|13634.8|2583
1650502800000|2022-04-21 01:00:00|13651|13649|13636|13631|13652.8|13649.5|13630.4|13626.8|3766
1650506400000|2022-04-21 02:00:00|13636.1|13631.1|13646|13641|13646.9|13644|13634.8|13631.1|2358
1650510000000|2022-04-21 03:00:00|13646.1|13641.1|13658.4|13656.4|13660.2|13657.5|13643.9|13640.7|2418
1650513600000|2022-04-21 04:00:00|13658.3|13656.3|13647.5|13645.5|13659.6|13657.6|13642|13639.6|1950
1650517200000|2022-04-21 05:00:00|13647.4|13645.4|13635.4|13633.4|13649.4|13646.1|13623.5|13620|2883
1650520800000|2022-04-21 06:00:00|13635.3|13633.3|13614|13612|13640.2|13636.9|13613.8|13610.4|3915
1650524400000|2022-04-21 07:00:00|13614.1|13612.1|13606.6|13604.6|13625|13621.6|13601.3|13599.3|4291
1650528000000|2022-04-21 08:00:00|13606.7|13604.7|13614.5|13612.5|13618.3|13614.7|13606.5|13604.5|3098
1650531600000|2022-04-21 09:00:00|13614.4|13612.4|13613.6|13611.6|13616.4|13613.3|13608.9|13605.6|2359
1650535200000|2022-04-21 10:00:00|13613.5|13611.5|13613.3|13611.3|13615|13613|13603.2|13600.4|2316
1650538800000|2022-04-21 11:00:00|13613.4|13611.4|13616|13614|13623.1|13619.6|13613.1|13611.1|2705
1650542400000|2022-04-21 12:00:00|13615.9|13613.9|13606.2|13604.2|13619|13616.5|13605.5|13602.1|2594
1650546000000|2022-04-21 13:00:00|13606.1|13604.1|13615.5|13613.5|13617.1|13613.9|13602.4|13600.4|2798
1650549600000|2022-04-21 14:00:00|13615.6|13613.6|13618.8|13616.8|13620.3|13616.8|13612|13608.8|2765
1650553200000|2022-04-21 15:00:00|13618.7|13616.7|13632.9|13630.9|13636.1|13632.8|13617.6|13614.3|2479
1650556800000|2022-04-21 16:00:00|13632.8|13630.8|13646.9|13644.9|13649|13645.5|13631.1|13627.8|1953
1650560400000|2022-04-21 17:00:00|13647.1|13645.1|13640.6|13635.6|13654|13650.3|13635.5|13630.5|2216
1650564000000|2022-04-21 18:00:00|13640.7|13635.7|13643.2|13638.2|13645.5|13641.6|13636.1|13632.4|1981
1650567600000|2022-04-21 19:00:00|13643.3|13638.3|13640.2|13635.2|13647.7|13642.9|13639.7|13634.7|2009
1650571200000|2022-04-21 20:00:00|13640.3|13635.3|13646|13630|13649.2|13640.1|13638.3|13630|1413
1650574800000|2022-04-21 21:00:00|13646.4|13630.4|13655.5|13639.5|13661.7|13645.7|13644.2|13628.2|4159
1650578400000|2022-04-21 22:00:00|13655.9|13639.9|13651.7|13643.8|13658.9|13646.6|13644.7|13635.2|2587
1650582000000|2022-04-21 23:00:00|13650.9|13644.6|13653.6|13648.6|13655|13651.4|13649.5|13644.3|1666
1650585600000|2022-04-22 00:00:00|13653.7|13648.7|13648.5|13643.5|13657|13652.2|13641.9|13638.4|2045
1650589200000|2022-04-22 01:00:00|13646.9|13644.9|13650.3|13648.3|13655|13652.5|13639.5|13636.6|2980
1650592800000|2022-04-22 02:00:00|13650.2|13648.2|13646.1|13644.1|13653.6|13651.1|13642.6|13640.6|2752
1650596400000|2022-04-22 03:00:00|13646.2|13644.2|13642.5|13640.5|13661.8|13657.4|13636.8|13633.4|3040
1650600000000|2022-04-22 04:00:00|13642.6|13640.6|13633.8|13631.8|13645.7|13642.4|13631.7|13628.2|2177
1650603600000|2022-04-22 05:00:00|13633.9|13631.9|13630|13628|13637.7|13634.5|13622.5|13619.7|2850
1650607200000|2022-04-22 06:00:00|13630.1|13628.1|13640.8|13638.8|13644.8|13641.2|13625.1|13622.1|3387
1650610800000|2022-04-22 07:00:00|13640.9|13638.9|13646.7|13644.7|13654.6|13650.8|13640.1|13636.5|3713
1650614400000|2022-04-22 08:00:00|13646.6|13644.6|13664.7|13662.7|13670.9|13667.4|13646.6|13644.1|3840
1650618000000|2022-04-22 09:00:00|13664.6|13662.6|13667|13665|13671|13667.6|13660.4|13657.5|2988
1650621600000|2022-04-22 10:00:00|13667.2|13665.2|13662.4|13657.4|13676.5|13674.4|13660.2|13656.6|2979
1650625200000|2022-04-22 11:00:00|13662.5|13657.5|13661.2|13659.2|13663.9|13661.4|13656.5|13653.3|2360
1650628800000|2022-04-22 12:00:00|13661.1|13659.1|13674.4|13672.4|13676.4|13673.3|13660.9|13658.1|2905
1650632400000|2022-04-22 13:00:00|13674.3|13672.3|13695|13690|13698.5|13694.7|13669.4|13665.3|3138
1650636000000|2022-04-22 14:00:00|13694.9|13689.9|13699|13697|13702|13698.9|13690.5|13686.6|2863
1650639600000|2022-04-22 15:00:00|13698.9|13696.9|13706.8|13701.8|13715.9|13712.2|13698.8|13696.1|2516
1650643200000|2022-04-22 16:00:00|13706.7|13701.7|13713.6|13711.6|13715.1|13711.8|13702.3|13698.8|1435
1650646800000|2022-04-22 17:00:00|13713.7|13711.7|13710.9|13708.9|13716.9|13712.8|13708.8|13705.3|1340
1650650400000|2022-04-22 18:00:00|13710.8|13708.8|13721.5|13716.5|13722.1|13718.3|13706.6|13703.2|1917
1650654000000|2022-04-22 19:00:00|13721.4|13716.4|13717.6|13712.6|13721.8|13717.2|13710.6|13705.6|2220
1650657600000|2022-04-22 20:00:00|13717.7|13712.7|13716.1|13711.1|13723.7|13713.7|13708.7|13703.7|1748
1650830400000|2022-04-24 20:00:00|13720.8|13703.8|13681|13659|13720.8|13703.8|13681|13659|137
1650834000000|2022-04-24 21:00:00|13686.6|13664.6|13681.9|13665.9|13705.1|13685.8|13668.8|13652.8|927
1650837600000|2022-04-24 22:00:00|13678.7|13662.7|13705.9|13700.9|13713.8|13704.9|13673.3|13657.3|2336
1650841200000|2022-04-24 23:00:00|13705.7|13700.7|13704.2|13699.2|13707.1|13702.7|13701.6|13696.9|1800
1650844800000|2022-04-25 00:00:00|13704.3|13699.3|13720.1|13715.1|13720.2|13717.1|13701.9|13698.4|2692
1650848400000|2022-04-25 01:00:00|13720|13715|13737.2|13735.2|13743.7|13740.7|13711.8|13708.4|4094
1650852000000|2022-04-25 02:00:00|13737.3|13735.3|13729.5|13727.5|13745.9|13742.5|13725.7|13721.8|3945
1650855600000|2022-04-25 03:00:00|13729.6|13727.6|13742.2|13740.2|13743.4|13740.2|13729.4|13726.1|2170
1650859200000|2022-04-25 04:00:00|13742.3|13740.3|13756.1|13749.1|13756.6|13751.6|13737.3|13735.3|1980
1650862800000|2022-04-25 05:00:00|13754.9|13749.9|13746.8|13744.8|13756.1|13752.6|13738.2|13734.7|3302
1650866400000|2022-04-25 06:00:00|13746.9|13744.9|13772.4|13770.4|13785.9|13781.2|13739.9|13736.3|4896
1650870000000|2022-04-25 07:00:00|13772.2|13770.2|13750.9|13745.9|13774.4|13770.9|13748.2|13744.6|5176
1650873600000|2022-04-25 08:00:00|13750.8|13745.8|13744.3|13742.3|13750.9|13748.4|13735.5|13732.1|3784
1650877200000|2022-04-25 09:00:00|13744.4|13742.4|13741.9|13739.9|13747.2|13744.7|13735|13732.1|3297
1650880800000|2022-04-25 10:00:00|13742|13740|13755.8|13753.8|13757.1|13754.6|13740.6|13737.6|3757
1650884400000|2022-04-25 11:00:00|13755.7|13753.7|13729.7|13724.7|13762.3|13760.3|13726.7|13722|4684
1650888000000|2022-04-25 12:00:00|13728.5|13726.5|13732|13727|13741.8|13736.8|13723.1|13718.8|4262
1650891600000|2022-04-25 13:00:00|13731.9|13726.9|13743.9|13738.9|13747.6|13744.1|13731.6|13726.6|3833
1650895200000|2022-04-25 14:00:00|13743.8|13738.8|13755.5|13753.5|13760.1|13756.5|13740.6|13737.9|3043
1650898800000|2022-04-25 15:00:00|13755.4|13753.4|13762.1|13757.1|13763|13759.5|13751.4|13747.3|2364
1650902400000|2022-04-25 16:00:00|13762.2|13757.2|13748.1|13743.1|13765.3|13760.3|13744.3|13740.3|2187
1650906000000|2022-04-25 17:00:00|13748|13743|13747.9|13745.9|13756.5|13752.7|13744.6|13741.1|2073
1650909600000|2022-04-25 18:00:00|13747.8|13745.8|13745.7|13743.7|13751.5|13748.6|13740.3|13737.1|1493
1650913200000|2022-04-25 19:00:00|13745.6|13743.6|13743.8|13738.8|13750.4|13746.9|13739.4|13735.9|1859
1650916800000|2022-04-25 20:00:00|13743.5|13738.5|13746.9|13738.8|13748.6|13742.8|13739.8|13736.2|1222
1650920400000|2022-04-25 21:00:00|13748.9|13737.5|13747.5|13738.1|13750.9|13740.3|13745.7|13731.8|1611
1650924000000|2022-04-25 22:00:00|13748.2|13737.4|13742.1|13737.1|13749.9|13738.2|13741.8|13727.5|2063
1650927600000|2022-04-25 23:00:00|13743.3|13735.5|13740.5|13735.5|13745|13740.5|13737.3|13733.8|1407
1650931200000|2022-04-26 00:00:00|13740.6|13735.6|13730.7|13728.7|13744.7|13741.2|13727.5|13724|2499
1650934800000|2022-04-26 01:00:00|13730.6|13728.6|13731|13729|13742.8|13739.3|13724.4|13721.1|3824
1650938400000|2022-04-26 02:00:00|13730.8|13728.8|13710.1|13708.1|13733|13729.4|13709.6|13706|3001
1650942000000|2022-04-26 03:00:00|13710|13708|13717.6|13715.6|13718.7|13716.7|13703.6|13700.6|3124
1650945600000|2022-04-26 04:00:00|13717.5|13715.5|13725.2|13720.2|13725.2|13721.5|13712.2|13710.2|1803
1650949200000|2022-04-26 05:00:00|13725|13720|13721.7|13719.7|13735.7|13732.3|13721.2|13718.6|2534
1650952800000|2022-04-26 06:00:00|13721.6|13719.6|13747|13745|13749.4|13746.4|13721.4|13718.2|4192
1650956400000|2022-04-26 07:00:00|13746.9|13744.9|13743.1|13741.1|13748.9|13745.6|13736.4|13733.5|5072
1650960000000|2022-04-26 08:00:00|13743.2|13741.2|13734.6|13732.6|13743.9|13741.7|13731.5|13728.4|3607
1650963600000|2022-04-26 09:00:00|13734.8|13732.8|13738.2|13736.2|13739.2|13737.2|13730.9|13728.8|2897
1650967200000|2022-04-26 10:00:00|13738|13736|13737.7|13735.7|13741.4|13739.4|13734.3|13732.1|2391
1650970800000|2022-04-26 11:00:00|13737.5|13735.5|13739|13737|13742.8|13740.8|13733|13729.7|2409
1650974400000|2022-04-26 12:00:00|13738.9|13736.9|13749.1|13744.1|13751.2|13747.9|13738.3|13734.9|2993
1650978000000|2022-04-26 13:00:00|13749.2|13744.2|13758.1|13753.1|13758.8|13755.3|13742.1|13739.3|3020
1650981600000|2022-04-26 14:00:00|13757.9|13752.9|13775.4|13773.4|13780.3|13776.8|13755.3|13751.8|3429
1650985200000|2022-04-26 15:00:00|13775.7|13773.7|13780|13775|13780|13776.4|13769.8|13766.2|2572
1650988800000|2022-04-26 16:00:00|13779.9|13774.9|13773|13768|13779.9|13775.7|13771.4|13767.8|1376
1650992400000|2022-04-26 17:00:00|13772.7|13767.7|13785.1|13780.1|13785.2|13782|13771.9|13766.9|1322
1650996000000|2022-04-26 18:00:00|13785.2|13780.2|13778.3|13776.3|13785.9|13782.5|13778.2|13774.4|1327
1650999600000|2022-04-26 19:00:00|13778.4|13776.4|13787.6|13782.6|13790.1|13786.5|13778.2|13774.6|1428
1651003200000|2022-04-26 20:00:00|13787.7|13782.7|13792.7|13787.7|13797.8|13792.8|13783.6|13778.6|1522
1651006800000|2022-04-26 21:00:00|13794.1|13786.6|13796.4|13785.4|13797.4|13787.5|13792|13783.8|1436
1651010400000|2022-04-26 22:00:00|13796|13785.8|13788.9|13783.9|13796.7|13789.9|13787.9|13782.9|2051
1651014000000|2022-04-26 23:00:00|13788.2|13783.2|13785.7|13780.7|13791.5|13786.5|13778|13774.2|1610
1651017600000|2022-04-27 00:00:00|13784.2|13782.2|13791.3|13789.3|13795.4|13792.2|13777.7|13774.2|2678
1651021200000|2022-04-27 01:00:00|13791.2|13789.2|13784.8|13782.8|13793.5|13791.3|13780.1|13776.8|3882
1651024800000|2022-04-27 02:00:00|13784.9|13782.9|13776.7|13774.7|13788|13785.4|13772.4|13769.5|2678
1651028400000|2022-04-27 03:00:00|13776.3|13774.3|13770.7|13768.7|13776.3|13774.3|13766.4|13763.6|2617
1651032000000|2022-04-27 04:00:00|13770.6|13768.6|13771.2|13769.2|13778.9|13776.8|13770.1|13767|1826
1651035600000|2022-04-27 05:00:00|13771.3|13769.3|13773.4|13771.4|13777.2|13775|13767.6|13764.9|2233
1651039200000|2022-04-27 06:00:00|13773.6|13771.6|13786.1|13784.1|13788.9|13786.9|13773.6|13770.6|3434
1651042800000|2022-04-27 07:00:00|13786|13784|13791.2|13789.2|13810.6|13807.1|13781.7|13779.6|4956
1651046400000|2022-04-27 08:00:00|13791.1|13789.1|13800.8|13798.8|13801.3|13798.8|13784.5|13781|4297
1651050000000|2022-04-27 09:00:00|13801|13799|13789.8|13787.8|13802.5|13799.5|13784.4|13781.1|3992
1651053600000|2022-04-27 10:00:00|13789.7|13787.7|13784.2|13779.2|13793.5|13790.2|13779.8|13775.7|3766
1651057200000|2022-04-27 11:00:00|13784.1|13779.1|13800.4|13798.4|13802.7|13799.8|13782.8|13778.4|3143
1651060800000|2022-04-27 12:00:00|13802|13797|13810.9|13808.9|13814.7|13811.8|13796.7|13794.3|3357
1651064400000|2022-04-27 13:00:00|13810.8|13808.8|13808.2|13803.2|13815.5|13812.2|13798.2|13795|3876
1651068000000|2022-04-27 14:00:00|13808.1|13803.1|13814.8|13812.8|13822.2|13820|13803.3|13798.3|4531
1651071600000|2022-04-27 15:00:00|13815|13813|13808.4|13806.4|13819.8|13816.4|13805.6|13802.1|3071
1651075200000|2022-04-27 16:00:00|13808.5|13806.5|13795.8|13790.8|13810.1|13807|13790.7|13787.1|2028
1651078800000|2022-04-27 17:00:00|13796|13791|13790.7|13788.7|13800.8|13796.6|13790.5|13786.7|1758
1651082400000|2022-04-27 18:00:00|13792.1|13787.1|13807.5|13802.5|13808.2|13804.3|13790.9|13787.1|1770
1651086000000|2022-04-27 19:00:00|13807.4|13802.4|13812.8|13807.8|13814.4|13810.1|13805.6|13800.9|1869
1651089600000|2022-04-27 20:00:00|13812.6|13807.6|13817|13807.9|13817.9|13809.2|13806.1|13801.1|1469
1651093200000|2022-04-27 21:00:00|13817.6|13806.8|13817.4|13805.6|13820.9|13810.4|13814.2|13801.8|1762
1651096800000|2022-04-27 22:00:00|13817|13804.5|13811|13806|13817.2|13807.3|13810.2|13802.9|1769
1651100400000|2022-04-27 23:00:00|13810.8|13805.8|13811.1|13806.1|13813.8|13808.8|13808.6|13805.1|1116
1651104000000|2022-04-28 00:00:00|13811|13806|13823.6|13818.6|13826.7|13823.2|13808.7|13805.2|2405
1651107600000|2022-04-28 01:00:00|13823.8|13818.8|13823.7|13821.7|13831.1|13827.9|13814.5|13811.3|2949
1651111200000|2022-04-28 02:00:00|13823.6|13821.6|13819.3|13817.3|13832.6|13830.1|13818.3|13815.1|2471
1651114800000|2022-04-28 03:00:00|13819.5|13817.5|13847|13845|13855.1|13850.1|13816.8|13813.2|5282
1651118400000|2022-04-28 04:00:00|13847.1|13845.1|13854.4|13852.4|13856.5|13853.7|13837.7|13834.3|2876
1651122000000|2022-04-28 05:00:00|13854.3|13852.3|13880.1|13875.1|13886.6|13882.7|13852.6|13849|5029
1651125600000|2022-04-28 06:00:00|13880.3|13875.3|13868|13863|13882.5|13877.5|13859.2|13855.8|5256
1651129200000|2022-04-28 07:00:00|13867.9|13862.9|13849.2|13847.2|13870.1|13866.2|13837.3|13834.2|5717
1651132800000|2022-04-28 08:00:00|13850.7|13845.7|13867.8|13862.8|13870.7|13866.8|13847.5|13844|3899
1651136400000|2022-04-28 09:00:00|13867.7|13862.7|13856.4|13854.4|13867.7|13864.1|13847.1|13843.6|4165
1651140000000|2022-04-28 10:00:00|13856.6|13854.6|13871.2|13869.2|13873.2|13870|13851.7|13848.5|3297
1651143600000|2022-04-28 11:00:00|13873.1|13868.1|13880.5|13878.5|13881.6|13878.8|13865.7|13862.2|3248
1651147200000|2022-04-28 12:00:00|13880.4|13878.4|13887.2|13882.2|13893|13889.4|13860.2|13855.2|5493
1651150800000|2022-04-28 13:00:00|13887.3|13882.3|13882.7|13880.7|13892.9|13887.9|13871.6|13868|5292
1651154400000|2022-04-28 14:00:00|13882.9|13880.9|13878.7|13876.7|13907.8|13903.9|13878.5|13875|4932
1651158000000|2022-04-28 15:00:00|13878.8|13876.8|13882.2|13880.2|13885.1|13882.6|13868.8|13864.7|2895
1651161600000|2022-04-28 16:00:00|13882.1|13880.1|13867.8|13862.8|13886.6|13883|13865.5|13861.7|2043
1651165200000|2022-04-28 17:00:00|13867.9|13862.9|13875.7|13870.7|13877.4|13872.5|13860.7|13856.9|1802
1651168800000|2022-04-28 18:00:00|13875.8|13870.8|13870.9|13868.9|13875.9|13871.2|13866.3|13862.6|1758
1651172400000|2022-04-28 19:00:00|13872.3|13867.3|13870.7|13865.7|13873.2|13869.5|13867.1|13862.6|1436
1651176000000|2022-04-28 20:00:00|13870.6|13865.6|13870.6|13865.6|13871.2|13867.8|13868.5|13864.1|972
1651179600000|2022-04-28 21:00:00|13870.5|13865.5|13879|13863|13884.9|13868.9|13870.5|13855.9|1993
1651183200000|2022-04-28 22:00:00|13877.7|13861.7|13874|13869|13880.5|13870.1|13869.8|13859|2109
1651186800000|2022-04-28 23:00:00|13874.1|13869.1|13865.6|13863.6|13874.9|13869.9|13864.2|13859.2|1471
1651190400000|2022-04-29 00:00:00|13865.5|13863.5|13852.6|13850.6|13866.3|13863.5|13851.9|13849.9|2528
1651194000000|2022-04-29 01:00:00|13852.5|13850.5|13850.3|13845.3|13852.6|13850.6|13830.4|13828.4|3646
1651197600000|2022-04-29 02:00:00|13850.5|13845.5|13867.5|13865.5|13877.3|13874.4|13844.1|13840.7|3736
1651201200000|2022-04-29 03:00:00|13867.4|13865.4|13847.6|13845.6|13868.6|13866.4|13840.2|13837.1|3497
1651204800000|2022-04-29 04:00:00|13847.7|13845.7|13842.3|13840.3|13854.4|13852.4|13838.7|13836.7|2662
1651208400000|2022-04-29 05:00:00|13842.2|13840.2|13821.5|13819.5|13842.4|13840.4|13812.5|13808.9|4277
1651212000000|2022-04-29 06:00:00|13821.3|13819.3|13807.5|13805.5|13826.5|13823.4|13797.8|13795|4867
1651215600000|2022-04-29 07:00:00|13807.6|13805.6|13790.6|13788.6|13818.1|13814.7|13784.3|13781|4768
1651219200000|2022-04-29 08:00:00|13790.5|13788.5|13805.9|13800.9|13807.3|13803.9|13785.7|13782.3|3906
1651222800000|2022-04-29 09:00:00|13803.9|13801.9|13796.6|13791.6|13810.7|13807.3|13794.8|13791.4|3548
1651226400000|2022-04-29 10:00:00|13796.5|13791.5|13797.3|13795.3|13801.9|13798.5|13792.3|13789.2|3275
1651230000000|2022-04-29 11:00:00|13797.4|13795.4|13804.3|13802.3|13809.2|13805.9|13794.6|13791.3|3403
1651233600000|2022-04-29 12:00:00|13804.2|13802.2|13802.2|13797.2|13823.8|13820.7|13798.6|13795.3|3729
1651237200000|2022-04-29 13:00:00|13802.3|13797.3|13810|13805|13817|13813.5|13800.6|13797.3|4099
1651240800000|2022-04-29 14:00:00|13809.9|13804.9|13808.9|13806.9|13827.9|13824.8|13807|13803.3|3987
1651244400000|2022-04-29 15:00:00|13809|13807|13821.5|13816.5|13825.8|13822.4|13809|13805.5|3193
1651248000000|2022-04-29 16:00:00|13821.3|13816.3|13823.5|13818.5|13830|13826.5|13819.1|13815.6|1618
1651251600000|2022-04-29 17:00:00|13823.1|13818.1|13813.7|13808.7|13823.4|13819.9|13806.7|13802.7|1701
1651255200000|2022-04-29 18:00:00|13813.6|13808.6|13813.3|13811.3|13818|13814.1|13809.8|13806.2|1503
1651258800000|2022-04-29 19:00:00|13813.4|13811.4|13831.7|13826.7|13834.3|13829.5|13813.4|13809.7|1711
1651262400000|2022-04-29 20:00:00|13831.9|13826.9|13833.5|13828.5|13837.8|13830.1|13831.4|13826.5|1055
1651435200000|2022-05-01 20:00:00|13828.1|13806.1|13826.5|13804.5|13828.1|13806.1|13826.5|13804.5|20
1651438800000|2022-05-01 21:00:00|13830.5|13808.5|13829|13813|13836|13820|13809.8|13793.8|383
1651442400000|2022-05-01 22:00:00|13828.1|13812.1|13836.8|13828.8|13843.2|13832.9|13813.5|13797.5|2293
1651446000000|2022-05-01 23:00:00|13836.7|13828.7|13844|13839|13845.1|13840.1|13830.6|13825.6|1921
1651449600000|2022-05-02 00:00:00|13843.8|13838.8|13856.4|13854.4|13860.3|13856.7|13830.1|13826.4|3305
1651453200000|2022-05-02 01:00:00|13856.7|13851.7|13865.1|13863.1|13870|13867.1|13850.6|13847.3|3111
1651456800000|2022-05-02 02:00:00|13866.5|13861.5|13866.6|13864.6|13877.9|13874.6|13859.2|13855.7|2993
1651460400000|2022-05-02 03:00:00|13866.5|13864.5|13872.2|13870.2|13875.3|13871|13863.5|13860.2|2423
1651464000000|2022-05-02 04:00:00|13872.1|13870.1|13870.7|13865.7|13876.9|13873.1|13866.4|13862.8|1805
1651467600000|2022-05-02 05:00:00|13869.3|13867.3|13876.4|13871.4|13876.6|13873.3|13866.6|13862.7|2101
1651471200000|2022-05-02 06:00:00|13876.5|13871.5|13849.7|13844.7|13877.6|13874|13849.7|13844.7|3099
1651474800000|2022-05-02 07:00:00|13850.1|13845.1|13860|13855|13863|13858.6|13841.9|13838.1|4062
1651478400000|2022-05-02 08:00:00|13859.9|13854.9|13856.9|13851.9|13866.7|13863|13853.4|13849.9|3740
1651482000000|2022-05-02 09:00:00|13856.8|13851.8|13852.8|13850.8|13863.9|13859|13851.6|13848.1|2632
1651485600000|2022-05-02 10:00:00|13852.9|13850.9|13853.8|13851.8|13861.3|13858.2|13851.6|13848.2|2109
1651489200000|2022-05-02 11:00:00|13855.4|13850.4|13863.1|13858.1|13865.3|13861.8|13852.9|13849.5|2263
1651492800000|2022-05-02 12:00:00|13863.2|13858.2|13872.8|13870.8|13875.8|13872.4|13855.3|13851.9|2685
1651496400000|2022-05-02 13:00:00|13872.9|13870.9|13866.5|13861.5|13876.2|13872.7|13866.1|13861.1|3211
1651500000000|2022-05-02 14:00:00|13866.7|13861.7|13870.7|13865.7|13878.1|13873.1|13853.9|13848.9|3427
1651503600000|2022-05-02 15:00:00|13870.6|13865.6|13859.3|13854.3|13874.2|13870.2|13859.2|13854.2|2251
1651507200000|2022-05-02 16:00:00|13859.2|13854.2|13876.1|13871.1|13878.5|13873.5|13856.7|13852.4|1565
1651510800000|2022-05-02 17:00:00|13876|13871|13879.9|13874.9|13884.2|13879.2|13873|13868.5|1572
1651514400000|2022-05-02 18:00:00|13880|13875|13882.1|13877.1|13882.3|13877.4|13873.8|13870.1|1518
1651518000000|2022-05-02 19:00:00|13881.7|13876.7|13865.9|13860.9|13883.4|13878.4|13865.2|13860.2|2138
1651521600000|2022-05-02 20:00:00|13866|13861|13864.8|13848.8|13869.3|13865.6|13858.3|13846.1|1544
1651525200000|2022-05-02 21:00:00|13864.2|13848.2|13869.3|13853.3|13876.2|13860.2|13862.5|13846.5|1970
1651528800000|2022-05-02 22:00:00|13868.5|13852.5|13860.6|13848.7|13872|13856|13857.8|13843.9|3082
1651532400000|2022-05-02 23:00:00|13859.8|13849.6|13859.6|13854.6|13860.4|13856.3|13855.1|13847|1493
1651536000000|2022-05-03 00:00:00|13859.7|13854.7|13841.3|13836.3|13859.7|13854.7|13840.2|13836.1|2672
1651539600000|2022-05-03 01:00:00|13841.4|13836.4|13839.4|13834.4|13853.4|13849.9|13836.5|13833|3369
1651543200000|2022-05-03 02:00:00|13839.5|13834.5|13838.5|13833.5|13843.6|13840.3|13834.1|13830.7|2393
1651546800000|2022-05-03 03:00:00|13837|13835|13842.5|13837.5|13846.8|13843.6|13837|13833.6|1792
1651550400000|2022-05-03 04:00:00|13841.1|13839.1|13858.3|13853.3|13858.7|13854.7|13831.9|13826.9|2644
1651554000000|2022-05-03 05:00:00|13857.7|13852.7|13856.9|13851.9|13867|13862.5|13850.5|13846.3|3539
1651557600000|2022-05-03 06:00:00|13856.8|13851.8|13863.6|13858.6|13866.3|13861.6|13849.8|13845.9|3367
1651561200000|2022-05-03 07:00:00|13863.7|13858.7|13854.7|13852.7|13870.1|13865.1|13850.7|13847.8|4259
1651564800000|2022-05-03 08:00:00|13854.6|13852.6|13860.9|13855.9|13862.2|13858.9|13846.1|13843.4|3050
1651568400000|2022-05-03 09:00:00|13861|13856|13856.1|13854.1|13868.6|13865.6|13853.5|13850.8|3057
1651572000000|2022-05-03 10:00:00|13856.2|13854.2|13862.2|13860.2|13863.7|13860.6|13849|13845.3|3151
1651575600000|2022-05-03 11:00:00|13862.3|13860.3|13843|13841|13863.2|13860.3|13840.6|13837.4|3023
1651579200000|2022-05-03 12:00:00|13843.1|13841.1|13829.7|13827.7|13844.2|13841.3|13826.4|13823|3536
1651582800000|2022-05-03 13:00:00|13829.4|13827.4|13835.2|13830.2|13840.8|13837.2|13824.6|13822.6|3349
1651586400000|2022-05-03 14:00:00|13834.8|13829.8|13838.3|13836.3|13843|13839.5|13823.8|13820.7|3221
1651590000000|2022-05-03 15:00:00|13838.2|13836.2|13839.6|13837.6|13841.8|13837.9|13831.2|13827.1|1940
1651593600000|2022-05-03 16:00:00|13839.5|13837.5|13854.6|13849.6|13856|13852.5|13839.5|13835.9|2030
1651597200000|2022-05-03 17:00:00|13854.5|13849.5|13846.3|13844.3|13854.6|13850.6|13837.2|13833.7|2206
1651600800000|2022-05-03 18:00:00|13846.2|13844.2|13845|13840|13858.6|13855|13843.3|13838.9|2123
1651604400000|2022-05-03 19:00:00|13844.7|13839.7|13848.5|13843.5|13850.4|13846.4|13843.5|13838.5|1758
1651608000000|2022-05-03 20:00:00|13848.6|13843.6|13847.7|13838.6|13851|13846|13847.1|13838.3|1136
1651611600000|2022-05-03 21:00:00|13847.2|13839.4|13850.3|13834.3|13853.5|13840|13843.7|13829.9|1608
1651615200000|2022-05-03 22:00:00|13850.1|13834.6|13841.3|13835.3|13851.1|13839.6|13840.3|13829.6|1976
1651618800000|2022-05-03 23:00:00|13841|13836|13842.1|13837.1|13848|13844|13840.6|13835.2|1297
1651622400000|2022-05-04 00:00:00|13842.2|13837.2|13846.4|13844.4|13855.7|13852.5|13836.7|13832.2|2423
1651626000000|2022-05-04 01:00:00|13845.5|13843.5|13839.4|13837.4|13853.7|13850.1|13834.9|13831.7|2710
1651629600000|2022-05-04 02:00:00|13839.3|13837.3|13842.4|13837.4|13843.6|13840.2|13833.4|13829.6|2292
1651633200000|2022-05-04 03:00:00|13841|13839|13840.9|13838.9|13844.7|13841.4|13836.3|13832.7|1962
1651636800000|2022-05-04 04:00:00|13841|13839|13841.4|13839.4|13844.1|13841|13837|13833.7|1557
1651640400000|2022-05-04 05:00:00|13841.6|13839.6|13832.9|13827.9|13848.6|13845.1|13830.7|13827.3|2522
1651644000000|2022-05-04 06:00:00|13832.3|13827.3|13824.6|13822.6|13840|13836.5|13824.3|13822.3|2858
1651647600000|2022-05-04 07:00:00|13824.5|13822.5|13826.7|13824.7|13836.7|13833.7|13819.7|13816|3657
1651651200000|2022-05-04 08:00:00|13827.5|13825.5|13818.7|13816.7|13829.6|13827.6|13813.6|13810.4|3056
1651654800000|2022-05-04 09:00:00|13818.6|13816.6|13829.4|13827.4|13833.7|13830.3|13818|13814.6|2704
1651658400000|2022-05-04 10:00:00|13829.3|13827.3|13826.3|13824.3|13834.5|13832.5|13826.2|13823|2513
1651662000000|2022-05-04 11:00:00|13826.4|13824.4|13824.5|13822.5|13831.1|13827.7|13823.2|13820.7|2069
1651665600000|2022-05-04 12:00:00|13824.7|13822.7|13817.5|13812.5|13829.3|13825.9|13813.8|13810.3|2974
1651669200000|2022-05-04 13:00:00|13817.7|13812.7|13828.2|13823.2|13829.5|13826|13811|13808.1|3158
1651672800000|2022-05-04 14:00:00|13827.5|13822.5|13816.9|13814.9|13837.7|13834.3|13815.4|13811.9|3546
1651676400000|2022-05-04 15:00:00|13816.8|13814.8|13818.3|13813.3|13820.8|13817.4|13810.9|13808.2|2256
1651680000000|2022-05-04 16:00:00|13818.2|13813.2|13817.3|13812.3|13822.6|13819.1|13815.3|13811.7|1834
1651683600000|2022-05-04 17:00:00|13817.2|13812.2|13830.8|13814.8|13830.8|13823|13814|13810.3|1813
1651687200000|2022-05-04 18:00:00|13831.5|13815.5|13750.5|13745.5|13849.5|13844.5|13734|13725|6784
1651690800000|2022-05-04 19:00:00|13750.7|13745.7|13751.3|13746.3|13775.6|13770.3|13745.6|13740.6|5249
1651694400000|2022-05-04 20:00:00|13750.9|13745.9|13746.2|13736|13750.9|13745.9|13738.8|13733.3|2138
1651698000000|2022-05-04 21:00:00|13745.4|13735|13749.9|13734.5|13753.3|13738.5|13745.2|13731.7|1620
1651701600000|2022-05-04 22:00:00|13748.4|13732.9|13758.3|13750.8|13758.3|13752.3|13741.5|13732.6|2783
1651705200000|2022-05-04 23:00:00|13757.6|13751.5|13745.7|13740.7|13758|13753|13741.6|13736.6|2241
1651708800000|2022-05-05 00:00:00|13745.6|13740.6|13743.7|13738.7|13751.9|13748.2|13736.8|13733.8|3461
1651712400000|2022-05-05 01:00:00|13743.8|13738.8|13743.7|13741.7|13750.3|13747|13733.5|13730.5|3674
1651716000000|2022-05-05 02:00:00|13743.6|13741.6|13743.4|13741.4|13749.1|13745.7|13738.5|13736.1|2680
1651719600000|2022-05-05 03:00:00|13743.6|13741.6|13735.3|13733.3|13744.9|13742.1|13734.4|13731.4|2165
1651723200000|2022-05-05 04:00:00|13735.1|13733.1|13748.7|13743.7|13750|13746.6|13735.1|13732|2157
1651726800000|2022-05-05 05:00:00|13748.5|13743.5|13747.1|13745.1|13752|13749.3|13742.3|13739.5|2475
1651730400000|2022-05-05 06:00:00|13747|13745|13771.7|13769.7|13773.1|13769.7|13746.4|13743.1|3710
1651734000000|2022-05-05 07:00:00|13771.5|13769.5|13777.3|13775.3|13785.3|13782|13770.2|13765.2|4419
1651737600000|2022-05-05 08:00:00|13777.4|13775.4|13779.8|13777.8|13790.8|13787.1|13777.2|13774.3|3627
1651741200000|2022-05-05 09:00:00|13779.9|13777.9|13779|13774|13785.2|13781.8|13773|13770.9|3187
1651744800000|2022-05-05 10:00:00|13779.1|13774.1|13767.1|13765.1|13779.1|13775.9|13763.4|13760.1|2869
1651748400000|2022-05-05 11:00:00|13768.7|13763.7|13789.1|13787.1|13791.3|13787.7|13764.5|13760.9|4879
1651752000000|2022-05-05 12:00:00|13789.2|13787.2|13789.4|13784.4|13792.9|13789.4|13774.9|13772.1|4488
1651755600000|2022-05-05 13:00:00|13789.3|13784.3|13818.6|13813.6|13820.5|13816.4|13786|13784|4738
1651759200000|2022-05-05 14:00:00|13817.4|13815.4|13844.5|13842.5|13853.5|13849.8|13817.3|13813.9|4938
1651762800000|2022-05-05 15:00:00|13844.4|13842.4|13870.2|13865.2|13876|13871.4|13844.4|13841.2|3763
1651766400000|2022-05-05 16:00:00|13870.3|13865.3|13865.6|13860.6|13880.3|13876.8|13862.9|13859.5|2903
1651770000000|2022-05-05 17:00:00|13865.5|13860.5|13870.3|13865.3|13871.6|13867.7|13854.1|13849.4|2584
1651773600000|2022-05-05 18:00:00|13870.4|13865.4|13863.7|13858.7|13873.7|13868.7|13860.7|13856.2|2706
1651777200000|2022-05-05 19:00:00|13863.6|13858.6|13835.4|13830.4|13863.7|13858.7|13831.3|13826.3|2676
1651780800000|2022-05-05 20:00:00|13835.5|13830.5|13846.6|13830.6|13848.1|13842.3|13835|13828.1|1563
1651784400000|2022-05-05 21:00:00|13849|13833|13854.7|13838.7|13857.2|13841.2|13840|13824|1454
1651788000000|2022-05-05 22:00:00|13850.5|13834.5|13844.8|13835.6|13854.3|13839.5|13842.7|13827.5|2620
1651791600000|2022-05-05 23:00:00|13844.5|13836.3|13846.9|13841.9|13849|13844|13841.5|13835.5|2341
1651795200000|2022-05-06 00:00:00|13846.8|13841.8|13855.4|13850.4|13858.2|13854.7|13841.2|13836.2|2937
1651798800000|2022-05-06 01:00:00|13855.3|13850.3|13885.5|13880.5|13908.2|13903.2|13852.9|13848|5163
1651802400000|2022-05-06 02:00:00|13885.6|13880.6|13871.7|13866.7|13890.4|13886.8|13865.4|13860.8|4243
1651806000000|2022-05-06 03:00:00|13871.8|13866.8|13855.8|13850.8|13871.9|13868.4|13852.2|13848.7|2807
1651809600000|2022-05-06 04:00:00|13855.7|13850.7|13858.8|13853.8|13866.1|13862|13852.8|13849.1|1851
1651813200000|2022-05-06 05:00:00|13858.9|13853.9|13871.3|13866.3|13874.3|13871.2|13853.9|13850.3|3272
1651816800000|2022-05-06 06:00:00|13869.8|13867.8|13886.2|13884.2|13890.3|13885.9|13863.7|13859.6|3654
1651820400000|2022-05-06 07:00:00|13887.6|13882.6|13861.8|13859.8|13887.7|13883.8|13859.4|13854.4|5311
1651824000000|2022-05-06 08:00:00|13863.3|13858.3|13857.8|13852.8|13867.8|13864.4|13831.5|13828.1|5697
1651827600000|2022-05-06 09:00:00|13857.7|13852.7|13848.9|13843.9|13863.7|13859.9|13845.5|13842.1|4485
1651831200000|2022-05-06 10:00:00|13849.1|13844.1|13838.7|13833.7|13849.3|13845.9|13835.9|13832.6|3746
1651834800000|2022-05-06 11:00:00|13838.6|13833.6|13853.5|13848.5|13857.3|13853.6|13835.7|13833|3596
1651838400000|2022-05-06 12:00:00|13853.4|13848.4|13868.7|13863.7|13870.6|13865.6|13833.8|13828.8|5461
1651842000000|2022-05-06 13:00:00|13868.5|13863.5|13859.3|13854.3|13868.6|13863.9|13841.8|13838.2|5930
1651845600000|2022-05-06 14:00:00|13859.2|13854.2|13840.7|13835.7|13860|13855|13834.6|13830.3|6164
1651849200000|2022-05-06 15:00:00|13840.8|13835.8|13848.6|13843.6|13848.9|13845.3|13829.1|13825.5|3325
1651852800000|2022-05-06 16:00:00|13848.7|13843.7|13843.9|13838.9|13848.9|13843.9|13836.9|13833.4|2403
1651856400000|2022-05-06 17:00:00|13844|13839|13857.3|13852.3|13857.4|13853.7|13840.9|13835.9|1797
1651860000000|2022-05-06 18:00:00|13857.2|13852.2|13866.4|13861.4|13866.5|13862.4|13850.4|13846.2|2111
1651863600000|2022-05-06 19:00:00|13866.3|13861.3|13853.4|13848.4|13871.4|13866.4|13852.7|13847.7|2282
1651867200000|2022-05-06 20:00:00|13853.3|13848.3|13865.5|13849.6|13874|13864.8|13845.2|13829.2|2558
1652040000000|2022-05-08 20:00:00|13862.5|13840.5|13856.3|13834.3|13862.5|13840.5|13856.3|13834.3|147
1652043600000|2022-05-08 21:00:00|13862.5|13840.5|13863.3|13847.3|13874.3|13858.3|13845.7|13829.7|820
1652047200000|2022-05-08 22:00:00|13865.2|13849.2|13871.1|13855.1|13873.7|13858.7|13859.3|13843.3|1699
1652050800000|2022-05-08 23:00:00|13870.8|13855.4|13878.5|13873.5|13880.4|13875.4|13870.2|13855.4|2274
1652054400000|2022-05-09 00:00:00|13878.4|13873.4|13897|13892|13898|13894.5|13877.2|13873.2|3373
1652058000000|2022-05-09 01:00:00|13896.9|13891.9|13891.8|13886.8|13910.8|13907.4|13885.9|13882|4255
1652061600000|2022-05-09 02:00:00|13891.9|13886.9|13908|13903|13913.2|13908.8|13889.8|13886.3|3256
1652065200000|2022-05-09 03:00:00|13908.1|13903.1|13912.3|13907.3|13915.3|13911.7|13902|13897.8|2213
1652068800000|2022-05-09 04:00:00|13910.8|13908.8|13912.2|13910.2|13915.7|13911.4|13906.9|13903.5|1884
1652072400000|2022-05-09 05:00:00|13912.1|13910.1|13917.1|13912.1|13920|13916.1|13909.3|13904.8|2887
1652076000000|2022-05-09 06:00:00|13917.2|13912.2|13923.5|13921.5|13928.8|13925.2|13910.6|13907|3130
1652079600000|2022-05-09 07:00:00|13923.8|13921.8|13927.8|13925.8|13932.1|13928.9|13907.1|13903.6|5322
1652083200000|2022-05-09 08:00:00|13929.4|13924.4|13937.8|13932.8|13938.7|13935.4|13917.8|13912.8|4832
1652086800000|2022-05-09 09:00:00|13937.6|13932.6|13924.2|13922.2|13938|13934.5|13919.9|13914.9|3862
1652090400000|2022-05-09 10:00:00|13924.3|13922.3|13919.8|13917.8|13929.7|13926.1|13917.5|13914.9|3567
1652094000000|2022-05-09 11:00:00|13919.7|13917.7|13918.1|13913.1|13934.8|13932.8|13914|13911.7|3517
1652097600000|2022-05-09 12:00:00|13918.2|13913.2|13892.3|13890.3|13918.3|13915.5|13879.6|13874.6|5253
1652101200000|2022-05-09 13:00:00|13892.2|13890.2|13915.8|13910.8|13917.4|13912.4|13890.3|13886.4|4940
1652104800000|2022-05-09 14:00:00|13915.7|13910.7|13923.4|13918.4|13931|13927.3|13911.2|13908.2|4488
1652108400000|2022-05-09 15:00:00|13923.3|13918.3|13904.8|13899.8|13926|13922.5|13900.3|13895.6|2927
1652112000000|2022-05-09 16:00:00|13904.9|13899.9|13899.9|13894.9|13908.5|13903.5|13877.9|13872.9|2736
1652115600000|2022-05-09 17:00:00|13899.8|13894.8|13912.5|13907.5|13917.8|13912.9|13896.3|13892.6|2450
1652119200000|2022-05-09 18:00:00|13912.4|13907.4|13904.6|13902.6|13917.8|13914.4|13903.9|13900.2|2294
1652122800000|2022-05-09 19:00:00|13904.5|13902.5|13913.8|13908.8|13916.3|13911.3|13898.5|13893.5|2620
1652126400000|2022-05-09 20:00:00|13914|13909|13912.5|13903.8|13916.9|13911.6|13911.6|13903.8|1261
1652130000000|2022-05-09 21:00:00|13915.1|13903.7|13918.2|13902.2|13921.2|13905.9|13912.9|13896.9|1637
1652133600000|2022-05-09 22:00:00|13917.9|13901.9|13913.2|13905.7|13918.3|13908.4|13912.4|13899.2|2415
1652137200000|2022-05-09 23:00:00|13913.7|13905.6|13902.4|13897.4|13915.5|13910.5|13899.5|13895.2|1969
1652140800000|2022-05-10 00:00:00|13902.2|13897.2|13922.5|13920.5|13927.2|13922.7|13899.7|13896.2|3807
1652144400000|2022-05-10 01:00:00|13922.6|13920.6|13920.2|13918.2|13930.2|13926.7|13913.6|13910.7|4504
1652148000000|2022-05-10 02:00:00|13920.1|13918.1|13891.5|13889.5|13926.1|13922.7|13887.6|13884.5|4390
1652151600000|2022-05-10 03:00:00|13891.7|13889.7|13884.5|13882.5|13905.3|13901.8|13882.2|13879.7|3094
1652155200000|2022-05-10 04:00:00|13884.6|13882.6|13887.6|13885.6|13889.6|13887.6|13876.2|13873|2511
1652158800000|2022-05-10 05:00:00|13887.5|13885.5|13887.6|13882.6|13890.7|13887.7|13877.3|13873.6|3511
1652162400000|2022-05-10 06:00:00|13887.7|13882.7|13892.7|13890.7|13895.8|13892.7|13880.1|13876.6|3799
1652166000000|2022-05-10 07:00:00|13892.9|13890.9|13904.5|13902.5|13906.3|13903.1|13890.2|13887.2|4765
1652169600000|2022-05-10 08:00:00|13904.6|13902.6|13888.2|13886.2|13905.6|13902.6|13887.3|13883.7|3944
1652173200000|2022-05-10 09:00:00|13888.1|13886.1|13904.7|13902.7|13906|13903|13885.4|13883.4|3477
1652176800000|2022-05-10 10:00:00|13904.8|13902.8|13903.8|13901.8|13910.5|13908.5|13899.9|13897.9|3172
1652180400000|2022-05-10 11:00:00|13903.9|13901.9|13899.9|13897.9|13904.3|13902.3|13890.1|13886.6|3444
1652184000000|2022-05-10 12:00:00|13899.8|13897.8|13896.7|13894.7|13903.2|13901.2|13892.5|13890.5|3645
1652187600000|2022-05-10 13:00:00|13896.6|13894.6|13891|13889|13898.1|13895.1|13881.5|13878.5|3931
1652191200000|2022-05-10 14:00:00|13891.1|13889.1|13907.7|13905.7|13912.1|13908.4|13884.9|13880|4845
1652194800000|2022-05-10 15:00:00|13907.6|13905.6|13910.8|13905.8|13920.9|13917.4|13899.5|13895.9|3409
1652198400000|2022-05-10 16:00:00|13910.7|13905.7|13913.2|13908.2|13913.3|13909.4|13903.1|13899.3|2447
1652202000000|2022-05-10 17:00:00|13913|13908|13903.8|13901.8|13921.5|13918.1|13902.2|13899.2|2737
1652205600000|2022-05-10 18:00:00|13903.7|13901.7|13911.6|13909.6|13915.1|13911.7|13901.4|13898.8|2133
1652209200000|2022-05-10 19:00:00|13911.4|13909.4|13911.2|13906.2|13913.9|13910.5|13906.3|13902.8|739
1652212800000|2022-05-10 20:00:00|13914.9|13909.9|13913.7|13903.9|13916.9|13913.1|13910.8|13900.5|1162
1652216400000|2022-05-10 21:00:00|13914|13903.1|13919.2|13903.8|13924|13908.8|13914|13900.2|1304
1652220000000|2022-05-10 22:00:00|13920.1|13904.9|13913.2|13908.2|13922|13909|13912.5|13903.3|1938
1652223600000|2022-05-10 23:00:00|13913.3|13908.3|13914.9|13912.9|13918.1|13914.4|13912.3|13907.3|1484
1652227200000|2022-05-11 00:00:00|13916.1|13911.1|13913.3|13911.3|13919.9|13916.2|13908.4|13905.1|2630
1652230800000|2022-05-11 01:00:00|13913|13911|13892.3|13890.3|13916.2|13913.5|13892|13889.5|3157
1652234400000|2022-05-11 02:00:00|13892.5|13890.5|13885|13883|13899|13897|13883.1|13881.1|2668
1652238000000|2022-05-11 03:00:00|13884.9|13882.9|13889.2|13887.2|13892.8|13890.8|13884.9|13882.9|1949
1652241600000|2022-05-11 04:00:00|13889.4|13887.4|13888.3|13886.3|13896.2|13894.2|13887.6|13885.6|1700
1652245200000|2022-05-11 05:00:00|13888.2|13886.2|13886.3|13881.3|13893.8|13890.6|13880.6|13878.6|2836
1652248800000|2022-05-11 06:00:00|13886.4|13881.4|13884.8|13879.8|13891.6|13889.3|13875.5|13872.2|3795
1652252400000|2022-05-11 07:00:00|13884.7|13879.7|13874.5|13872.5|13884.8|13879.8|13866.7|13863.1|4887
1652256000000|2022-05-11 08:00:00|13874.6|13872.6|13857.6|13855.6|13876.6|13873.2|13855.7|13853.1|4146
1652259600000|2022-05-11 09:00:00|13857.7|13855.7|13854.5|13852.5|13859.6|13856.1|13847.5|13844.8|3427
1652263200000|2022-05-11 10:00:00|13854.4|13852.4|13864|13862|13868.2|13865.5|13854|13852|3282
1652266800000|2022-05-11 11:00:00|13863.8|13861.8|13858.2|13856.2|13864.9|13862.2|13852.1|13850.1|3304
1652270400000|2022-05-11 12:00:00|13858.1|13856.1|13916.8|13911.8|13921.6|13916.6|13854.3|13848.2|7305
1652274000000|2022-05-11 13:00:00|13917|13912|13857.2|13852.2|13919.6|13914.6|13837|13832|8859
1652277600000|2022-05-11 14:00:00|13856.8|13851.8|13870.2|13865.2|13871.9|13866.9|13843.5|13838.5|7115
1652281200000|2022-05-11 15:00:00|13869.9|13864.9|13874|13869|13877.5|13872.5|13860.1|13855.2|4483
1652284800000|2022-05-11 16:00:00|13873.9|13868.9|13885.7|13880.7|13888.1|13883.1|13867.5|13862.5|4066
1652288400000|2022-05-11 17:00:00|13885.8|13880.8|13894.4|13889.4|13895.3|13890.3|13877.3|13873.9|3889
1652292000000|2022-05-11 18:00:00|13894.6|13889.6|13882.2|13877.2|13894.9|13889.9|13876.4|13871.4|3892
1652295600000|2022-05-11 19:00:00|13881.9|13876.9|13906|13901|13906.7|13901.7|13880.5|13875.5|4653
1652299200000|2022-05-11 20:00:00|13906.1|13901.1|13902.9|13892|13907.6|13902.6|13902.2|13891.1|1983
1652302800000|2022-05-11 21:00:00|13902.7|13893.2|13905.1|13895.6|13909.4|13895.6|13898.6|13882.6|834
1652306400000|2022-05-11 22:00:00|13905.7|13894.8|13901.2|13895.1|13909.6|13897|13900.1|13888|2196
1652310000000|2022-05-11 23:00:00|13900.7|13895.7|13903.8|13901.8|13906.5|13903.1|13900.2|13895.2|1676
1652313600000|2022-05-12 00:00:00|13903.7|13901.7|13895.2|13890.2|13909.9|13906.8|13887.4|13883.8|3716
1652317200000|2022-05-12 01:00:00|13895.1|13890.1|13897|13895|13904.7|13901.6|13890.2|13887.3|4237
1652320800000|2022-05-12 02:00:00|13897.1|13895.1|13925.3|13920.3|13929.6|13927.1|13890.6|13888.6|3460
1652324400000|2022-05-12 03:00:00|13925.4|13920.4|13914.7|13912.7|13929.4|13926.2|13912.6|13910.6|2853
1652328000000|2022-05-12 04:00:00|13914.8|13912.8|13933.5|13931.5|13935.1|13931.8|13913.4|13911.3|2245
1652331600000|2022-05-12 05:00:00|13933.4|13931.4|13945.8|13940.8|13948.9|13945.7|13927.4|13924.2|3664
1652335200000|2022-05-12 06:00:00|13945.9|13940.9|13930.8|13928.8|13947.4|13944|13927.7|13924.6|4441
1652338800000|2022-05-12 07:00:00|13932.3|13927.3|13943.6|13941.6|13949.8|13947.1|13929.6|13926.4|5990
1652342400000|2022-05-12 08:00:00|13943.4|13941.4|13957.7|13955.7|13958.6|13956.4|13942.5|13939.6|4494
1652346000000|2022-05-12 09:00:00|13957.6|13955.6|13954.7|13952.7|13964.3|13961|13949.5|13946.2|4452
1652349600000|2022-05-12 10:00:00|13954.6|13952.6|13948.1|13943.1|13954.7|13952.7|13940.2|13936.6|4232
1652353200000|2022-05-12 11:00:00|13947.9|13942.9|13966.1|13964.1|13972.4|13968.6|13943.5|13940.2|4414
1652356800000|2022-05-12 12:00:00|13966|13964|13953.5|13951.5|13969.6|13966.3|13940.5|13936.8|5722
1652360400000|2022-05-12 13:00:00|13953.6|13951.6|13966.1|13964.1|13971.3|13967.6|13946.9|13944.9|5991
1652364000000|2022-05-12 14:00:00|13966.5|13964.5|13948.8|13946.8|13975.8|13971.8|13946.2|13943.4|5912
1652367600000|2022-05-12 15:00:00|13948.7|13946.7|13972|13970|13974.2|13970.8|13937.9|13934.6|3937
1652371200000|2022-05-12 16:00:00|13972.1|13970.1|13975.9|13973.9|13978.4|13975.3|13957.2|13952.7|3460
1652374800000|2022-05-12 17:00:00|13976.3|13974.3|13980.9|13978.9|13985.1|13981.7|13969.2|13965.2|2908
1652378400000|2022-05-12 18:00:00|13981|13979|13987.6|13982.6|13987.7|13984.6|13975.8|13972.4|2696
1652382000000|2022-05-12 19:00:00|13987.5|13982.5|13985.1|13980.1|13989|13985.2|13969.8|13965.6|3379
1652385600000|2022-05-12 20:00:00|13985.2|13980.2|13979|13963|13988.1|13983.7|13971.8|13955.8|1939
1652389200000|2022-05-12 21:00:00|13981.9|13965.9|13971.7|13959.7|13986.7|13970.7|13964.4|13948.4|3216
1652392800000|2022-05-12 22:00:00|13971.6|13959.8|13971.4|13966.4|13984.8|13968.8|13967|13957.1|3097
1652396400000|2022-05-12 23:00:00|13971.3|13966.3|13966.9|13961.9|13972.8|13967.8|13962.6|13957.6|2529
1652400000000|2022-05-13 00:00:00|13967|13962|13958|13956|13971.7|13968|13950.9|13947.8|3876
1652403600000|2022-05-13 01:00:00|13958.1|13956.1|13969.2|13967.2|13977|13972|13946.5|13942.9|4863
1652407200000|2022-05-13 02:00:00|13969.1|13967.1|13950.7|13945.7|13976|13972.6|13947.8|13944.3|4273
1652410800000|2022-05-13 03:00:00|13949.3|13947.3|13948.1|13946.1|13955|13951.6|13937.2|13935.2|3597
1652414400000|2022-05-13 04:00:00|13948|13946|13947.7|13945.7|13959.9|13956.6|13945.7|13943.7|2936
1652418000000|2022-05-13 05:00:00|13947.6|13945.6|13949.5|13947.5|13950.6|13947.9|13940.7|13937.2|3181
1652421600000|2022-05-13 06:00:00|13949.6|13947.6|13957.8|13955.8|13962.1|13958.6|13944.2|13941|4641
1652425200000|2022-05-13 07:00:00|13957.9|13955.9|13946.4|13944.4|13964.8|13961.6|13932.5|13927.7|6383
1652428800000|2022-05-13 08:00:00|13946.5|13944.5|13952|13950|13955.7|13952.3|13941|13937.4|4597
1652432400000|2022-05-13 09:00:00|13952.1|13950.1|13971.2|13969.2|13973.7|13970.7|13949|13947|4641
1652436000000|2022-05-13 10:00:00|13971.3|13969.3|13959.1|13957.1|13975.2|13971.9|13958.1|13954.8|4006
1652439600000|2022-05-13 11:00:00|13959.2|13957.2|13960.6|13958.6|13963.7|13961.7|13955.3|13953.3|3252
1652443200000|2022-05-13 12:00:00|13960.5|13958.5|13967.6|13965.6|13970.2|13967.6|13957|13955|3846
1652446800000|2022-05-13 13:00:00|13967.4|13965.4|13968.7|13963.7|13980.5|13978.5|13961.5|13958|5062
1652450400000|2022-05-13 14:00:00|13968.6|13963.6|13945.7|13943.7|13968.6|13963.6|13936.8|13934.6|6299
1652454000000|2022-05-13 15:00:00|13945.6|13943.6|13932.5|13930.5|13947.8|13944.4|13932.2|13929.7|3584
1652457600000|2022-05-13 16:00:00|13932.6|13930.6|13933.4|13931.4|13936.1|13933.3|13927.5|13923.9|2582
1652461200000|2022-05-13 17:00:00|13933.5|13931.5|13938|13936|13941.2|13938|13928.9|13925.4|2219
1652464800000|2022-05-13 18:00:00|13938.3|13936.3|13928.2|13923.2|13944.4|13941|13926.8|13923.2|3021
1652468400000|2022-05-13 19:00:00|13926.7|13924.7|13927|13922|13934.1|13929.6|13926|13921.6|2468
1652472000000|2022-05-13 20:00:00|13927.3|13922.3|13937.9|13921.9|13941.1|13929.2|13925.4|13916.6|2827
1652644800000|2022-05-15 20:00:00|13952.1|13930.1|13952.7|13930.7|13957.7|13935.7|13952.1|13930.1|141
1652648400000|2022-05-15 21:00:00|13957|13935|13953.4|13937.4|13957|13940.3|13948.9|13930.7|591
1652652000000|2022-05-15 22:00:00|13954.6|13938.6|13933.9|13917.9|13959.6|13943.6|13930.2|13915.9|2141
1652655600000|2022-05-15 23:00:00|13933.8|13917.8|13929.8|13924.8|13944.9|13934.1|13926|13917.1|3760
1652659200000|2022-05-16 00:00:00|13929.1|13924.1|13922.6|13920.6|13935.4|13931.5|13921.6|13918.7|3590
1652662800000|2022-05-16 01:00:00|13922.7|13920.7|13943.6|13938.6|13945.4|13942.1|13919.4|13915.2|5022
1652666400000|2022-05-16 02:00:00|13943.8|13938.8|13947.6|13942.6|13955.2|13951.6|13942.8|13938.8|4825
1652670000000|2022-05-16 03:00:00|13947.5|13942.5|13963|13961|13964|13961|13945.5|13941.8|3495
1652673600000|2022-05-16 04:00:00|13962.9|13960.9|13961.1|13959.1|13970.7|13966.5|13958.4|13954.9|2641
1652677200000|2022-05-16 05:00:00|13961.2|13959.2|13956.6|13951.6|13962.7|13959.2|13951.6|13948.1|3515
1652680800000|2022-05-16 06:00:00|13956.9|13951.9|13952.8|13950.8|13961.9|13958.4|13947.7|13944.2|4168
1652684400000|2022-05-16 07:00:00|13952.7|13950.7|13948.5|13946.5|13953.1|13951|13932.7|13928.5|5112
1652688000000|2022-05-16 08:00:00|13948.3|13946.3|13938.4|13936.4|13949.1|13946.9|13936.7|13933.9|3823
1652691600000|2022-05-16 09:00:00|13938.5|13936.5|13950.2|13948.2|13950.8|13948.7|13937.4|13934.2|3531
1652695200000|2022-05-16 10:00:00|13950.4|13948.4|13936.8|13934.8|13951.9|13948.5|13935.3|13933.3|3163
1652698800000|2022-05-16 11:00:00|13936.9|13934.9|13942.9|13940.9|13945.2|13943.1|13933.9|13930.5|3534
1652702400000|2022-05-16 12:00:00|13943.2|13941.2|13941.3|13939.3|13948.3|13945.1|13935.8|13932.4|4093
1652706000000|2022-05-16 13:00:00|13941.2|13939.2|13946.8|13944.8|13950.9|13947|13934.7|13932.2|4789
1652709600000|2022-05-16 14:00:00|13946.9|13944.9|13946.7|13944.7|13955|13951.1|13936.2|13932.8|5502
1652713200000|2022-05-16 15:00:00|13946.8|13944.8|13940.3|13938.3|13956.9|13953.7|13940|13937.5|4066
1652716800000|2022-05-16 16:00:00|13940.2|13938.2|13938.9|13936.9|13946.8|13942.9|13935.5|13932|2460
1652720400000|2022-05-16 17:00:00|13939.1|13937.1|13936.8|13931.8|13942.1|13938.6|13934.4|13931|2168
1652724000000|2022-05-16 18:00:00|13936.7|13931.7|13917.2|13912.2|13937.5|13934|13914.3|13910.7|3028
1652727600000|2022-05-16 19:00:00|13917.1|13912.1|13917.3|13912.3|13923.5|13918.5|13910.6|13907.3|2697
1652731200000|2022-05-16 20:00:00|13917.1|13912.1|13925.1|13909.1|13926.3|13917|13916.7|13908.9|1524
1652734800000|2022-05-16 21:00:00|13925.6|13909.6|13925.4|13909.4|13928.9|13918.7|13922.5|13906.9|1525
1652738400000|2022-05-16 22:00:00|13925.7|13909.7|13925.5|13912.9|13926.6|13917.1|13922|13906.8|2041
1652742000000|2022-05-16 23:00:00|13925.6|13913|13910.2|13905.2|13925.6|13916.8|13908.7|13903.7|2158
1652745600000|2022-05-17 00:00:00|13908.9|13906.9|13913.4|13911.4|13915.4|13911.7|13903|13899.2|2919
1652749200000|2022-05-17 01:00:00|13913.3|13911.3|13886.7|13884.7|13915.6|13912.4|13886.4|13883|3767
1652752800000|2022-05-17 02:00:00|13886.6|13884.6|13898.4|13896.4|13902.4|13899|13885.7|13882.3|2927
1652756400000|2022-05-17 03:00:00|13898.5|13896.5|13908.2|13906.2|13908.5|13906.5|13896.6|13893.9|2170
1652760000000|2022-05-17 04:00:00|13908.1|13906.1|13907.6|13905.6|13916|13912.6|13907.1|13903.4|2365
1652763600000|2022-05-17 05:00:00|13907.5|13905.5|13891.7|13886.7|13909.5|13906.3|13885|13881.9|2813
1652767200000|2022-05-17 06:00:00|13891.9|13886.9|13880.6|13878.6|13894.5|13890.9|13879.3|13876.7|3637
1652770800000|2022-05-17 07:00:00|13880.7|13878.7|13873.9|13871.9|13886.5|13883|13873.5|13871.5|4490
1652774400000|2022-05-17 08:00:00|13874|13872|13863.2|13858.2|13875.9|13872.8|13854.6|13852.6|4418
1652778000000|2022-05-17 09:00:00|13861.5|13859.5|13868.4|13866.4|13874.7|13871.5|13859.5|13856.6|3599
1652781600000|2022-05-17 10:00:00|13868.3|13866.3|13849.8|13847.8|13869.5|13866.3|13841.3|13837.7|4718
1652785200000|2022-05-17 11:00:00|13849.9|13847.9|13839.3|13837.3|13854.2|13851.5|13833.8|13830.3|4183
1652788800000|2022-05-17 12:00:00|13841|13836|13846.5|13844.5|13857.2|13853.6|13837.8|13834.4|4455
1652792400000|2022-05-17 13:00:00|13846.3|13844.3|13852.9|13847.9|13864|13860.4|13846|13843.4|4655
1652796000000|2022-05-17 14:00:00|13852.8|13847.8|13859.9|13857.9|13867.7|13865.3|13848.4|13845.8|4263
1652799600000|2022-05-17 15:00:00|13860|13858|13855.7|13853.7|13862.3|13859.1|13851.1|13848.3|3256
1652803200000|2022-05-17 16:00:00|13855.6|13853.6|13852|13850|13860.9|13857.2|13849.8|13846.9|2411
1652806800000|2022-05-17 17:00:00|13853.5|13848.5|13851|13846|13853.9|13850.4|13842.9|13839.4|2579
1652810400000|2022-05-17 18:00:00|13850.9|13845.9|13850.8|13845.8|13869.8|13866.3|13841.3|13836.3|6521
1652814000000|2022-05-17 19:00:00|13850.7|13845.7|13845.5|13840.5|13854.5|13850.7|13845.4|13840.4|3908
1652817600000|2022-05-17 20:00:00|13845.6|13840.6|13850.2|13839.5|13853.5|13845|13843.7|13838.5|1481
1652821200000|2022-05-17 21:00:00|13854.3|13838.7|13851.5|13839.6|13859.1|13843.1|13844.3|13835.3|1594
1652824800000|2022-05-17 22:00:00|13852|13839.3|13847.4|13842.4|13853.8|13843|13844.8|13838.7|1910
1652828400000|2022-05-17 23:00:00|13847.1|13842.1|13846.1|13841.1|13852.3|13847.3|13845.3|13840.3|1786
1652832000000|2022-05-18 00:00:00|13846.3|13841.3|13849.5|13844.5|13851|13847.3|13837.7|13833.5|3042
1652835600000|2022-05-18 01:00:00|13849.4|13844.4|13862.5|13860.5|13869.5|13865.8|13848.1|13844.4|3675
1652839200000|2022-05-18 02:00:00|13862.9|13860.9|13873.4|13871.4|13876.5|13874.5|13859.8|13857.5|2855
1652842800000|2022-05-18 03:00:00|13873.5|13871.5|13878.1|13876.1|13883.8|13880.7|13873.3|13870.4|3055
1652846400000|2022-05-18 04:00:00|13878.2|13876.2|13871.6|13869.6|13878.8|13876.2|13870.5|13867.3|2211
1652850000000|2022-05-18 05:00:00|13870.9|13868.9|13864.5|13859.5|13872.3|13869.4|13860.2|13857|2864
1652853600000|2022-05-18 06:00:00|13862.7|13860.7|13871.7|13866.7|13872.1|13868.6|13859.9|13855|4334
1652857200000|2022-05-18 07:00:00|13871.9|13866.9|13862.8|13860.8|13875.5|13872|13855|13851.4|4971
1652860800000|2022-05-18 08:00:00|13862.7|13860.7|13874.5|13869.5|13882.4|13879.1|13857.1|13854.1|3579
1652864400000|2022-05-18 09:00:00|13873|13871|13862.2|13860.2|13879.4|13876.2|13859.9|13856.7|3436
1652868000000|2022-05-18 10:00:00|13862.1|13860.1|13872.9|13870.9|13873.4|13871.4|13857.2|13853.7|2848
1652871600000|2022-05-18 11:00:00|13872.8|13870.8|13879.2|13877.2|13887.9|13884.4|13870.6|13868.6|2930
1652875200000|2022-05-18 12:00:00|13879.1|13877.1|13869.8|13867.8|13879.3|13877.3|13867.8|13864.7|3372
1652878800000|2022-05-18 13:00:00|13869.7|13867.7|13872.2|13870.2|13876.1|13872.6|13861.5|13858.5|4175
1652882400000|2022-05-18 14:00:00|13872.1|13870.1|13865.2|13863.2|13876.7|13874|13861.5|13858.3|4228
1652886000000|2022-05-18 15:00:00|13865|13863|13877.6|13875.6|13879.5|13876|13864.8|13862.8|3609
1652889600000|2022-05-18 16:00:00|13877.4|13875.4|13881.5|13876.5|13887.1|13883.5|13875.7|13872.1|2709
1652893200000|2022-05-18 17:00:00|13881.4|13876.4|13900.7|13895.7|13901.7|13898|13879.2|13875.6|2905
1652896800000|2022-05-18 18:00:00|13900.8|13895.8|13909.7|13907.7|13911.8|13908.1|13893.7|13890|2638
1652900400000|2022-05-18 19:00:00|13911.2|13906.2|13918.4|13913.4|13920.6|13915.6|13906.2|13902.5|2466
1652904000000|2022-05-18 20:00:00|13918.3|13913.3|13922.1|13917.1|13926.3|13919.7|13917.8|13902.8|1682
1652907600000|2022-05-18 21:00:00|13922.6|13917.6|13920.8|13904.8|13925.7|13917.6|13908.5|13892.5|2623
1652911200000|2022-05-18 22:00:00|13921.7|13907.1|13919.1|13905.6|13924.8|13909.3|13915.4|13903.6|2651
1652914800000|2022-05-18 23:00:00|13919.2|13906.4|13916.7|13911.7|13919.2|13913.7|13909.1|13903.3|2888
1652918400000|2022-05-19 00:00:00|13916.6|13911.6|13901.2|13896.2|13920.7|13917.2|13892.1|13888.7|3670
1652922000000|2022-05-19 01:00:00|13900.4|13895.4|13902.1|13900.1|13910.2|13906.8|13897.4|13894.2|4258
1652925600000|2022-05-19 02:00:00|13902|13900|13877.3|13875.3|13903.9|13901.1|13874.8|13871.8|3602
1652929200000|2022-05-19 03:00:00|13877.4|13875.4|13869.4|13867.4|13880|13876.8|13865.8|13863|3509
1652932800000|2022-05-19 04:00:00|13869.5|13867.5|13874.6|13872.6|13876.4|13873.5|13865.5|13862.7|2565
1652936400000|2022-05-19 05:00:00|13874.5|13872.5|13886.5|13881.5|13888.6|13885.1|13871.1|13867.6|3382
1652940000000|2022-05-19 06:00:00|13886.4|13881.4|13894.5|13892.5|13896.1|13894.1|13881.2|13877.8|4080
1652943600000|2022-05-19 07:00:00|13894.6|13892.6|13883|13878|13900.4|13896.9|13880.3|13876.8|4552
1652947200000|2022-05-19 08:00:00|13882.8|13877.8|13878.9|13876.9|13891.3|13887.8|13874.3|13870.9|4338
1652950800000|2022-05-19 09:00:00|13879|13877|13868.5|13863.5|13886.1|13882.6|13868.4|13863.4|4040
1652954400000|2022-05-19 10:00:00|13868.6|13863.6|13847.4|13842.4|13869.2|13864.3|13844|13839|4092
1652958000000|2022-05-19 11:00:00|13847.5|13842.5|13851.8|13846.8|13856.5|13852.2|13842.4|13839|4668
1652961600000|2022-05-19 12:00:00|13851.9|13846.9|13829.3|13824.3|13863.9|13854.7|13829.3|13824.3|5046
1652965200000|2022-05-19 13:00:00|13829.6|13824.6|13817.2|13812.2|13831.6|13827.7|13806.4|13801.8|6025
1652968800000|2022-05-19 14:00:00|13817.1|13812.1|13795.2|13790.2|13817.3|13812.3|13791.2|13787.7|6917
1652972400000|2022-05-19 15:00:00|13795.1|13790.1|13798.4|13793.4|13807.1|13803.1|13788|13784.5|5363
1652976000000|2022-05-19 16:00:00|13798.3|13793.3|13799.9|13794.9|13805.5|13801.6|13791.4|13786.4|3948
1652979600000|2022-05-19 17:00:00|13798.4|13796.4|13793.2|13791.2|13807.8|13804|13791.8|13788.3|4277
1652983200000|2022-05-19 18:00:00|13794.5|13789.5|13801.7|13796.7|13805.4|13801.6|13792.8|13789.5|3494
1652986800000|2022-05-19 19:00:00|13801.8|13796.8|13806.5|13801.5|13809.3|13804.3|13797.2|13793.1|3466
1652990400000|2022-05-19 20:00:00|13806.6|13801.6|13813.6|13808.6|13815.5|13809.9|13806.6|13799.1|1524
1652994000000|2022-05-19 21:00:00|13813.5|13808.5|13813.1|13798|13816|13808.5|13809.1|13793.1|1279
1652997600000|2022-05-19 22:00:00|13812.9|13797.3|13813.2|13800.8|13815.2|13803.8|13809.8|13796.9|1892
1653001200000|2022-05-19 23:00:00|13812.2|13800.7|13811.3|13806.3|13813.6|13808.6|13804.8|13799.8|2263
1653004800000|2022-05-20 00:00:00|13810.9|13805.9|13809.5|13807.5|13818.1|13814.7|13804.2|13800.7|3069
1653008400000|2022-05-20 01:00:00|13809.4|13807.4|13814.7|13812.7|13818|13814.1|13800.3|13796.9|4663
1653012000000|2022-05-20 02:00:00|13814.8|13812.8|13818.2|13816.2|13827.9|13824.6|13814|13811|3842
1653015600000|2022-05-20 03:00:00|13818.1|13816.1|13812|13807|13823.3|13820|13809.5|13806.1|2656
1653019200000|2022-05-20 04:00:00|13812.1|13807.1|13797.5|13795.5|13814.5|13810.7|13797.3|13793.9|2907
1653022800000|2022-05-20 05:00:00|13797.4|13795.4|13782|13777|13801.4|13797.7|13778|13774.6|3988
1653026400000|2022-05-20 06:00:00|13780.4|13778.4|13771.4|13769.4|13787.8|13783.7|13770.5|13767.9|4239
1653030000000|2022-05-20 07:00:00|13771.5|13769.5|13780.5|13778.5|13784.7|13781.1|13770.6|13768.3|4444
1653033600000|2022-05-20 08:00:00|13780.4|13778.4|13779.4|13777.4|13792.6|13789.2|13776.6|13773.1|4077
1653037200000|2022-05-20 09:00:00|13779.5|13777.5|13774.4|13769.4|13782.7|13779.4|13769.9|13766.6|3044
1653040800000|2022-05-20 10:00:00|13774.3|13769.3|13780.3|13778.3|13783.6|13780.4|13770.7|13767.2|3436
1653044400000|2022-05-20 11:00:00|13780.1|13778.1|13793.4|13788.4|13793.5|13789.9|13780.1|13777.3|3351
1653048000000|2022-05-20 12:00:00|13793.5|13788.5|13794.2|13792.2|13797.5|13793.9|13786.1|13782.7|4157
1653051600000|2022-05-20 13:00:00|13794.1|13792.1|13798.7|13793.7|13799.5|13796.1|13786.9|13783.5|4963
1653055200000|2022-05-20 14:00:00|13798.6|13793.6|13807.6|13805.6|13810.9|13806.8|13792.6|13789.9|5350
1653058800000|2022-05-20 15:00:00|13807.5|13805.5|13805|13803|13819.1|13815.6|13801.6|13798.2|4315
1653062400000|2022-05-20 16:00:00|13804.9|13802.9|13817.2|13812.2|13818.9|13815.3|13804.5|13801|3755
1653066000000|2022-05-20 17:00:00|13815.9|13813.9|13815.2|13813.2|13823.6|13819.9|13812.8|13808.2|4068
1653069600000|2022-05-20 18:00:00|13815.1|13813.1|13818.5|13813.5|13836.5|13832.9|13813.5|13809.9|3944
1653073200000|2022-05-20 19:00:00|13818.6|13813.6|13806.6|13801.6|13819.2|13814.2|13800|13795|3978
1653076800000|2022-05-20 20:00:00|13806.1|13801.1|13811.2|13795.2|13827.5|13811.5|13790.1|13774.1|3312
1653249600000|2022-05-22 20:00:00|13820.7|13798.7|13820.7|13798.7|13820.7|13798.7|13815.2|13793.2|132
1653253200000|2022-05-22 21:00:00|13816|13794|13814.5|13798.5|13824.4|13802.4|13808.9|13791.3|573
1653256800000|2022-05-22 22:00:00|13815.4|13799.4|13795|13779|13819.2|13803.2|13792.2|13776.2|1646
1653260400000|2022-05-22 23:00:00|13795.2|13779.2|13793.1|13788.1|13796.5|13789.4|13780.9|13772.4|3132
1653264000000|2022-05-23 00:00:00|13792.9|13787.9|13775.4|13773.4|13795.2|13791.8|13771.6|13768.4|3907
1653267600000|2022-05-23 01:00:00|13775.5|13773.5|13771.6|13769.6|13779.2|13775.8|13765.4|13761.9|3684
1653271200000|2022-05-23 02:00:00|13771.5|13769.5|13756.2|13754.2|13773.1|13770.5|13756.1|13753.7|2946
1653274800000|2022-05-23 03:00:00|13756|13754|13752.9|13750.9|13758.2|13755.2|13745.7|13740.8|2636
1653278400000|2022-05-23 04:00:00|13753|13751|13758.2|13753.2|13760.4|13757.7|13752.9|13749.6|2176
1653282000000|2022-05-23 05:00:00|13758.1|13753.1|13755|13750|13766.2|13763.6|13736.1|13731.1|3567
1653285600000|2022-05-23 06:00:00|13755.1|13750.1|13751.4|13749.4|13765.8|13762.1|13750.1|13746.4|4523
1653289200000|2022-05-23 07:00:00|13751.2|13749.2|13758.7|13753.7|13761.8|13758.4|13750.3|13746.9|4536
1653292800000|2022-05-23 08:00:00|13757.3|13755.3|13747.7|13745.7|13760.1|13756.7|13744.8|13742.6|5102
1653296400000|2022-05-23 09:00:00|13747.6|13745.6|13736.3|13734.3|13750.1|13746.7|13731.8|13729.5|4766
1653300000000|2022-05-23 10:00:00|13736.4|13734.4|13731.7|13729.7|13746.1|13742.5|13731.4|13729.1|3485
1653303600000|2022-05-23 11:00:00|13731.6|13729.6|13738.2|13736.2|13739.9|13736.5|13724.7|13720.8|3848
1653307200000|2022-05-23 12:00:00|13737.5|13735.5|13745|13743|13749.2|13745.7|13733.3|13729.8|4423
1653310800000|2022-05-23 13:00:00|13744.9|13742.9|13737.5|13732.5|13749.5|13746|13730.3|13726.8|4732
1653314400000|2022-05-23 14:00:00|13737.2|13732.2|13742.2|13737.2|13745.6|13741.6|13723.9|13721.1|5685
1653318000000|2022-05-23 15:00:00|13740.8|13738.8|13742.4|13737.4|13745.2|13741|13727.4|13723.6|3726
1653321600000|2022-05-23 16:00:00|13742.5|13737.5|13742.4|13737.4|13748.1|13744.5|13737.3|13732.4|2551
1653325200000|2022-05-23 17:00:00|13742.5|13737.5|13740.4|13735.4|13748.3|13743.3|13735.6|13732|2896
1653328800000|2022-05-23 18:00:00|13740.3|13735.3|13737.8|13732.8|13741.9|13736.9|13728.9|13725.4|2342
1653332400000|2022-05-23 19:00:00|13737.9|13732.9|13741.7|13736.7|13744.4|13739.5|13734.3|13729.3|2576
1653336000000|2022-05-23 20:00:00|13741.5|13736.5|13740.7|13724.7|13745.2|13740.2|13732|13724.7|1570
1653339600000|2022-05-23 21:00:00|13740.8|13724.8|13741.4|13725.4|13745.6|13729.6|13733.7|13723.6|1193
1653343200000|2022-05-23 22:00:00|13741.8|13725.8|13747.5|13732.6|13748.9|13735.8|13740.6|13725.3|2402
1653346800000|2022-05-23 23:00:00|13747|13733|13747.1|13742.1|13748.1|13744.6|13740.8|13733|2135
1653350400000|2022-05-24 00:00:00|13747.2|13742.2|13757.9|13755.9|13761.1|13758.6|13743.7|13740.1|2848
1653354000000|2022-05-24 01:00:00|13758|13756|13765|13760|13767.2|13763.7|13749.7|13746.1|3621
1653357600000|2022-05-24 02:00:00|13764.8|13759.8|13759.6|13757.6|13769.8|13766.6|13756.5|13753|3248
1653361200000|2022-05-24 03:00:00|13759.7|13757.7|13745.1|13740.1|13761.9|13758.9|13743.8|13740.1|2530
1653364800000|2022-05-24 04:00:00|13745.2|13740.2|13748.7|13743.7|13748.9|13745.4|13743.3|13740|2213
1653368400000|2022-05-24 05:00:00|13747.1|13745.1|13747.6|13742.6|13749|13745.7|13741.9|13738.9|3016
1653372000000|2022-05-24 06:00:00|13747.8|13742.8|13747|13745|13757.6|13755|13742.7|13738.8|3649
1653375600000|2022-05-24 07:00:00|13746.8|13744.8|13731|13726|13748.1|13744.8|13729.3|13726|4881
1653379200000|2022-05-24 08:00:00|13731.1|13726.1|13754.3|13752.3|13756.7|13753.5|13727.3|13723.9|4972
1653382800000|2022-05-24 09:00:00|13754.2|13752.2|13747.8|13742.8|13755.9|13752.4|13740.8|13737.3|4182
1653386400000|2022-05-24 10:00:00|13746.3|13744.3|13742.9|13737.9|13750.3|13746.9|13740.7|13737.4|4147
1653390000000|2022-05-24 11:00:00|13742.5|13737.5|13739.5|13734.5|13749.1|13745.5|13733.4|13728.8|3739
1653393600000|2022-05-24 12:00:00|13739.4|13734.4|13736.7|13731.7|13746.6|13743.1|13731.2|13727.7|3896
1653397200000|2022-05-24 13:00:00|13736.9|13731.9|13724.6|13719.6|13740.4|13736.8|13721.9|13718.3|4837
1653400800000|2022-05-24 14:00:00|13724.5|13719.5|13725.8|13720.8|13731.3|13726.3|13712.4|13708.2|5729
1653404400000|2022-05-24 15:00:00|13725.9|13720.9|13718.5|13713.5|13732.8|13727.8|13717.4|13712.4|4448
1653408000000|2022-05-24 16:00:00|13718.4|13713.4|13721.3|13716.3|13723.3|13719.9|13711.8|13708.3|3706
1653411600000|2022-05-24 17:00:00|13719.6|13717.6|13719|13714|13727|13723.7|13715.5|13711.2|3781
1653415200000|2022-05-24 18:00:00|13718.3|13713.3|13729.8|13724.8|13731.5|13727.9|13713.5|13709.6|3970
1653418800000|2022-05-24 19:00:00|13730|13725|13718.3|13713.3|13730.4|13726.2|13714.3|13709.3|3622
1653422400000|2022-05-24 20:00:00|13718.2|13713.2|13718.3|13711.3|13718.8|13713.7|13712.2|13707.6|1443
1653426000000|2022-05-24 21:00:00|13717.9|13710.3|13720|13710.4|13744|13728|13717.4|13705.2|2120
1653429600000|2022-05-24 22:00:00|13722.8|13709.3|13716.1|13709.8|13727.4|13713.8|13714.3|13706.8|1957
1653433200000|2022-05-24 23:00:00|13715.9|13709.7|13715.3|13710.3|13717.1|13712.1|13713.5|13708.7|2419
1653436800000|2022-05-25 00:00:00|13715.5|13710.5|13730.1|13725.1|13730.9|13726.6|13713.9|13708.9|3217
1653440400000|2022-05-25 01:00:00|13730.2|13725.2|13737.5|13732.5|13740.9|13737.4|13729.4|13725|3890
1653444000000|2022-05-25 02:00:00|13737.7|13732.7|13733.6|13728.6|13742.2|13738.9|13722.9|13717.9|4310
1653447600000|2022-05-25 03:00:00|13733.5|13728.5|13727.6|13722.6|13738.4|13734.9|13723.4|13719.8|3243
1653451200000|2022-05-25 04:00:00|13727.7|13722.7|13730.2|13728.2|13733|13729.8|13725.6|13722|2184
1653454800000|2022-05-25 05:00:00|13730.4|13728.4|13740|13735|13746.7|13743|13729.1|13725.9|3160
1653458400000|2022-05-25 06:00:00|13740.1|13735.1|13741|13736|13755.6|13752|13734.5|13731|4293
1653462000000|2022-05-25 07:00:00|13741.1|13736.1|13747.5|13742.5|13752|13747.7|13738.6|13735|4704
1653465600000|2022-05-25 08:00:00|13746.3|13744.3|13759.3|13754.3|13759.5|13755.9|13744.6|13740.9|4133
1653469200000|2022-05-25 09:00:00|13759.2|13754.2|13753.8|13748.8|13765.4|13761.5|13751.3|13747.7|4147
1653472800000|2022-05-25 10:00:00|13752.4|13750.4|13764.8|13759.8|13764.8|13760.6|13748.5|13745|3673
1653476400000|2022-05-25 11:00:00|13764.9|13759.9|13770.6|13765.6|13772.4|13768.8|13756.7|13753.2|4422
1653480000000|2022-05-25 12:00:00|13770.5|13765.5|13774.3|13769.3|13780.2|13776.6|13765.2|13761.3|5217
1653483600000|2022-05-25 13:00:00|13774.4|13769.4|13763.3|13761.3|13780.5|13777.3|13760.4|13756.9|5132
1653487200000|2022-05-25 14:00:00|13763.4|13761.4|13759.8|13757.8|13771.7|13768.2|13750.6|13746.9|5195
1653490800000|2022-05-25 15:00:00|13759.9|13757.9|13770.5|13768.5|13774.7|13771.2|13757.7|13754.4|3855
1653494400000|2022-05-25 16:00:00|13770.4|13768.4|13776.5|13771.5|13777.9|13774.5|13766.4|13762.8|3035
1653498000000|2022-05-25 17:00:00|13776.6|13771.6|13762.8|13757.8|13782.2|13778.5|13761.4|13756.4|3363
1653501600000|2022-05-25 18:00:00|13764.4|13753.4|13747.9|13742.9|13775.5|13770.5|13746.3|13742.7|7002
1653505200000|2022-05-25 19:00:00|13747.7|13742.7|13756.7|13751.7|13757.7|13752.7|13741.7|13738.2|3718
1653508800000|2022-05-25 20:00:00|13756.6|13751.6|13763.7|13750.6|13763.7|13753|13753|13747.5|1589
1653512400000|2022-05-25 21:00:00|13764.1|13750.9|13763|13747|13771.5|13755.5|13759.7|13743.7|2048
1653516000000|2022-05-25 22:00:00|13765.5|13749.5|13753.5|13747.2|13771|13755|13752.8|13742.7|2318
1653519600000|2022-05-25 23:00:00|13752.9|13747.9|13749.3|13744.3|13754.7|13748.3|13745.2|13740.2|2347
1653523200000|2022-05-26 00:00:00|13749.9|13744.9|13737.1|13732.1|13750.2|13745.2|13734.1|13730.7|3128
1653526800000|2022-05-26 01:00:00|13737.2|13732.2|13757.7|13752.7|13760|13755.9|13733.3|13729.9|3868
1653530400000|2022-05-26 02:00:00|13757.6|13752.6|13742.8|13737.8|13759.6|13754.9|13737.5|13734.1|3774
1653534000000|2022-05-26 03:00:00|13742.9|13737.9|13745.6|13743.6|13757|13753.7|13742.8|13737.8|3155
1653537600000|2022-05-26 04:00:00|13745.7|13743.7|13765.9|13760.9|13768.4|13764.6|13743.5|13740.1|3079
1653541200000|2022-05-26 05:00:00|13765.8|13760.8|13772.5|13767.5|13777.5|13773.9|13761.2|13758|3898
1653544800000|2022-05-26 06:00:00|13771.2|13769.2|13760.8|13755.8|13772.5|13769.2|13758.6|13754.4|4101
1653548400000|2022-05-26 07:00:00|13760.7|13755.7|13742.5|13740.5|13760.7|13756.5|13742|13739.6|5178
1653552000000|2022-05-26 08:00:00|13742.4|13740.4|13753.3|13751.3|13761.2|13757.9|13742.1|13738.7|4261
1653555600000|2022-05-26 09:00:00|13753.2|13751.2|13739.3|13737.3|13756.4|13753|13739.1|13735.7|2965
1653559200000|2022-05-26 10:00:00|13739.4|13737.4|13738.3|13736.3|13747.5|13743.6|13736|13732.5|3582
1653562800000|2022-05-26 11:00:00|13738.4|13736.4|13745.1|13740.1|13748.7|13745.2|13735.5|13732.1|3600
1653566400000|2022-05-26 12:00:00|13745.2|13740.2|13754.5|13749.5|13762.5|13753.5|13742.6|13739|4424
1653570000000|2022-05-26 13:00:00|13754.6|13749.6|13743.4|13738.4|13754.7|13750.8|13740|13736.7|4185
1653573600000|2022-05-26 14:00:00|13743.5|13738.5|13739.3|13734.3|13750.2|13746.8|13734.9|13731.8|4185
1653577200000|2022-05-26 15:00:00|13739.2|13734.2|13742.8|13737.8|13746.6|13743.2|13734.5|13731|3771
1653580800000|2022-05-26 16:00:00|13741.3|13739.3|13740.3|13735.3|13744.3|13740.8|13735|13731|2958
1653584400000|2022-05-26 17:00:00|13740.2|13735.2|13734.9|13732.9|13741|13737.5|13732.9|13729.8|2461
1653588000000|2022-05-26 18:00:00|13735|13733|13734.4|13729.4|13737|13733.5|13731|13728.3|2045
1653591600000|2022-05-26 19:00:00|13734.2|13729.2|13731.3|13726.3|13735.3|13731.5|13728.8|13725.4|2066
1653595200000|2022-05-26 20:00:00|13731.4|13726.4|13733.7|13726.9|13739|13727.4|13728.1|13722.5|1760
1653598800000|2022-05-26 21:00:00|13734|13726.3|13735.3|13724.9|13741.5|13727.9|13731.7|13721.9|1511
1653602400000|2022-05-26 22:00:00|13737.1|13723.9|13731.9|13726.9|13739.2|13728.5|13730.6|13722.5|2180
1653606000000|2022-05-26 23:00:00|13732|13727|13727.8|13722.8|13733.4|13727.5|13725.1|13721.3|1968
1653609600000|2022-05-27 00:00:00|13727.4|13722.4|13732.6|13727.6|13739.7|13736.1|13722.2|13719.5|2884
1653613200000|2022-05-27 01:00:00|13732.5|13727.5|13707.9|13702.9|13734.1|13730.7|13703.2|13698.8|4840
1653616800000|2022-05-27 02:00:00|13708|13703|13705|13703|13715.9|13712.5|13704.1|13700.9|3695
1653620400000|2022-05-27 03:00:00|13704.9|13702.9|13705.9|13700.9|13706.6|13703|13699.8|13696.4|3100
1653624000000|2022-05-27 04:00:00|13706|13701|13701.4|13699.4|13708.3|13705|13701.3|13698.3|1940
1653627600000|2022-05-27 05:00:00|13701.5|13699.5|13709.8|13704.8|13714.2|13710.8|13701.4|13698.1|2567
1653631200000|2022-05-27 06:00:00|13709.9|13704.9|13705.2|13700.2|13710.6|13706.7|13701.4|13697.9|3740
1653634800000|2022-05-27 07:00:00|13704|13702|13701.8|13696.8|13708.3|13704.8|13699.4|13695.9|4164
1653638400000|2022-05-27 08:00:00|13700.5|13698.5|13696.5|13694.5|13707.4|13703.8|13693.8|13690.4|4313
1653642000000|2022-05-27 09:00:00|13696.6|13694.6|13696.7|13694.7|13702.5|13699|13694.9|13691.7|3248
1653645600000|2022-05-27 10:00:00|13696.5|13694.5|13701.2|13699.2|13706.4|13702.8|13696.3|13692.9|2940
1653649200000|2022-05-27 11:00:00|13702.7|13697.7|13700.8|13695.8|13707.8|13703.6|13693|13689.7|3261
1653652800000|2022-05-27 12:00:00|13700.6|13695.6|13690.5|13688.5|13700.9|13697.4|13690.1|13686.6|3332
1653656400000|2022-05-27 13:00:00|13690.4|13688.4|13685|13680|13693.1|13689.7|13682|13678.6|2993
1653660000000|2022-05-27 14:00:00|13684.5|13679.5|13702|13697|13704.6|13701.3|13681.8|13678.6|3967
1653663600000|2022-05-27 15:00:00|13702.2|13697.2|13694|13692|13705.7|13701.5|13692.3|13688.8|3655
1653667200000|2022-05-27 16:00:00|13693.9|13691.9|13699.3|13694.3|13701.7|13698.1|13693.5|13690|1852
1653670800000|2022-05-27 17:00:00|13699.2|13694.2|13696.7|13691.7|13701.4|13696.6|13693.8|13689.9|1882
1653674400000|2022-05-27 18:00:00|13697.1|13692.1|13686.2|13681.2|13698.1|13694.1|13684.5|13680.8|1957
1653678000000|2022-05-27 19:00:00|13686.3|13681.3|13686.4|13681.4|13688.6|13684.9|13683.7|13679.5|1440
1653681600000|2022-05-27 20:00:00|13686.3|13681.3|13695.2|13680.9|13706|13690|13684.4|13677.9|1985
1653854400000|2022-05-29 20:00:00|13716.3|13694.3|13711.5|13689.5|13717|13695|13710.6|13688.6|81
1653858000000|2022-05-29 21:00:00|13712.1|13690.1|13710.4|13694.4|13717.1|13701.1|13690.8|13674.8|1039
1653861600000|2022-05-29 22:00:00|13711.6|13695.6|13699.9|13685.3|13716.8|13700.8|13690.9|13674.9|1480
1653865200000|2022-05-29 23:00:00|13701.1|13685.2|13687.3|13682.3|13701.1|13690.4|13686.3|13680.3|2139
1653868800000|2022-05-30 00:00:00|13687.2|13682.2|13684.7|13679.7|13689.3|13685.6|13682.7|13679.2|2295
1653872400000|2022-05-30 01:00:00|13683.2|13681.2|13679.4|13674.4|13688.1|13684.6|13676|13672.5|3018
1653876000000|2022-05-30 02:00:00|13679.3|13674.3|13678.2|13673.2|13682.1|13678.6|13671.2|13667.7|2754
1653879600000|2022-05-30 03:00:00|13678.1|13673.1|13673.9|13668.9|13686.8|13683.4|13671.1|13667.6|2669
1653883200000|2022-05-30 04:00:00|13674|13669|13667.6|13665.6|13675.3|13671.5|13666.9|13663.6|2615
1653886800000|2022-05-30 05:00:00|13667.4|13665.4|13664.5|13662.5|13672.9|13669.3|13661.9|13658.6|3041
1653890400000|2022-05-30 06:00:00|13665.6|13660.6|13667.7|13662.7|13670.8|13667.1|13661.1|13658.1|3079
1653894000000|2022-05-30 07:00:00|13667.6|13662.6|13680.1|13675.1|13680.5|13677|13662.6|13659.1|4093
1653897600000|2022-05-30 08:00:00|13678.2|13676.2|13674.4|13669.4|13684.1|13680.6|13672.2|13668.9|3824
1653901200000|2022-05-30 09:00:00|13674.3|13669.3|13665.6|13660.6|13675.6|13672.3|13663|13659.3|3084
1653904800000|2022-05-30 10:00:00|13664.2|13662.2|13667.4|13665.4|13673|13669.5|13663.9|13659.8|3380
1653908400000|2022-05-30 11:00:00|13667.2|13665.2|13672.7|13667.7|13674.2|13670.3|13666.6|13663.5|2743
1653912000000|2022-05-30 12:00:00|13673.1|13668.1|13684.8|13679.8|13686.4|13682.7|13671.9|13667.6|3083
1653915600000|2022-05-30 13:00:00|13684.7|13679.7|13680.6|13675.6|13685.1|13681.3|13676.1|13672.6|2984
1653919200000|2022-05-30 14:00:00|13680.5|13675.5|13665.4|13660.4|13682.2|13678.9|13665.1|13660.1|2903
1653922800000|2022-05-30 15:00:00|13665.5|13660.5|13668.1|13663.1|13672.7|13667.8|13665.3|13660.3|2634
1653926400000|2022-05-30 16:00:00|13667.9|13662.9|13663.4|13658.4|13669.5|13664.5|13663.2|13658.2|2273
1653930000000|2022-05-30 17:00:00|13663.5|13658.5|13664.4|13659.4|13665.9|13661.5|13661.4|13657.7|1191
1653933600000|2022-05-30 18:00:00|13664.5|13659.5|13662.9|13657.9|13665.1|13661.3|13661.7|13657.9|948
1653937200000|2022-05-30 19:00:00|13662.6|13657.6|13663.9|13658.9|13664|13660.2|13661|13657.4|919
1653940800000|2022-05-30 20:00:00|13663.7|13658.7|13678.6|13662.6|13678.7|13662.7|13663|13656.2|1681
1653944400000|2022-05-30 21:00:00|13678.8|13662.8|13674.7|13658.7|13680.7|13666.2|13669.6|13653.6|1310
1653948000000|2022-05-30 22:00:00|13674.6|13658.6|13675.4|13659.9|13681.7|13665.7|13669.5|13657.8|2826
1653951600000|2022-05-30 23:00:00|13675.5|13659.5|13672|13667|13675.5|13670.2|13667.1|13655.9|2383
1653955200000|2022-05-31 00:00:00|13671.9|13666.9|13698.4|13693.4|13704.8|13700.9|13670.4|13665.8|3782
1653958800000|2022-05-31 01:00:00|13698.5|13693.5|13694.2|13689.2|13708.8|13704.7|13685.2|13680.2|5209
1653962400000|2022-05-31 02:00:00|13694.3|13689.3|13699.9|13697.9|13706.6|13703|13691.2|13687.7|3543
1653966000000|2022-05-31 03:00:00|13701.5|13696.5|13697.2|13695.2|13704.9|13701.6|13696.5|13692.5|2851
1653969600000|2022-05-31 04:00:00|13697.3|13695.3|13703.1|13698.1|13711.8|13708.3|13695.3|13691.9|2393
1653973200000|2022-05-31 05:00:00|13703.2|13698.2|13702.7|13697.7|13703.6|13699.7|13694.3|13690.7|2915
1653976800000|2022-05-31 06:00:00|13702.6|13697.6|13705|13700|13707.5|13704.6|13693.7|13690.1|3859
1653980400000|2022-05-31 07:00:00|13704.9|13699.9|13705.2|13703.2|13708.3|13704.8|13697.4|13693.9|3919
1653984000000|2022-05-31 08:00:00|13705.4|13703.4|13699.4|13694.4|13706.7|13704.6|13690.6|13687.5|3385
1653987600000|2022-05-31 09:00:00|13699.6|13694.6|13706.6|13701.6|13706.9|13703.3|13695.2|13691.8|3454
1653991200000|2022-05-31 10:00:00|13706.5|13701.5|13714.6|13709.6|13718.6|13714.7|13700.9|13697.9|3305
1653994800000|2022-05-31 11:00:00|13713|13711|13710.6|13705.6|13721.5|13717.9|13708.3|13705|3186
1653998400000|2022-05-31 12:00:00|13710.7|13705.7|13731.5|13726.5|13731.8|13728.4|13709.3|13705.7|4257
1654002000000|2022-05-31 13:00:00|13731.4|13726.4|13709.7|13704.7|13731.4|13726.4|13709.3|13704.3|4581
1654005600000|2022-05-31 14:00:00|13709.1|13704.1|13713.2|13708.2|13723.3|13719.7|13701.5|13697.6|5287
1654009200000|2022-05-31 15:00:00|13713.4|13708.4|13699|13694|13713.9|13710.4|13695.8|13692.2|4115
1654012800000|2022-05-31 16:00:00|13698.8|13693.8|13698.2|13693.2|13705.5|13701.6|13694.3|13690.6|2734
1654016400000|2022-05-31 17:00:00|13698.3|13693.3|13697.9|13692.9|13702.1|13698.4|13696.3|13692.5|2582
1654020000000|2022-05-31 18:00:00|13698|13693|13703.8|13698.8|13706.7|13702.6|13696.2|13691.8|2373
1654023600000|2022-05-31 19:00:00|13703.9|13698.9|13703.5|13698.5|13707.3|13702.3|13699.6|13694.6|2784
1654027200000|2022-05-31 20:00:00|13703.4|13698.4|13703.3|13697.2|13710.6|13705.6|13700.5|13695.5|1807
1654030800000|2022-05-31 21:00:00|13702.9|13697.9|13711.5|13695.5|13715.2|13699.2|13701.5|13691.7|1298
1654034400000|2022-05-31 22:00:00|13712|13696|13704|13698|13712.6|13700.8|13702.6|13689.3|2771
1654038000000|2022-05-31 23:00:00|13703.4|13698.4|13701.2|13696.2|13705.5|13700.5|13700.1|13695.7|1226
1654041600000|2022-06-01 00:00:00|13701|13696|13701.7|13696.7|13714.9|13709.9|13693.8|13688.8|2649
1654045200000|2022-06-01 01:00:00|13701.6|13696.6|13716.4|13711.4|13723.1|13718.8|13700.7|13696|3508
1654048800000|2022-06-01 02:00:00|13716.7|13711.7|13717.9|13712.9|13723|13718.6|13711.4|13708.1|3165
1654052400000|2022-06-01 03:00:00|13717.8|13712.8|13725.6|13723.6|13727.3|13723.7|13715.7|13711.8|2391
1654056000000|2022-06-01 04:00:00|13725.5|13723.5|13738.4|13733.4|13740.8|13737.2|13725.3|13722.6|2944
1654059600000|2022-06-01 05:00:00|13738.5|13733.5|13743|13738|13746.1|13742.5|13734.8|13731.2|2863
1654063200000|2022-06-01 06:00:00|13743.1|13738.1|13735.2|13730.2|13744|13740.4|13732.2|13728.7|3623
1654066800000|2022-06-01 07:00:00|13735.1|13730.1|13727.7|13722.7|13736.9|13733.5|13721.2|13717.8|4460
1654070400000|2022-06-01 08:00:00|13727.9|13722.9|13728.8|13723.8|13731.8|13727.9|13719.7|13714.7|3845
1654074000000|2022-06-01 09:00:00|13728.5|13723.5|13721.4|13716.4|13729.4|13725.8|13719.2|13716.1|3025
1654077600000|2022-06-01 10:00:00|13721.3|13716.3|13724.2|13722.2|13728.3|13724.9|13717.5|13714.1|2706
1654081200000|2022-06-01 11:00:00|13726.2|13721.2|13730.6|13728.6|13735.2|13731.8|13723|13719.5|3135
1654084800000|2022-06-01 12:00:00|13730.7|13728.7|13708.3|13703.3|13733.3|13729.9|13706.4|13703|4017
1654088400000|2022-06-01 13:00:00|13708.1|13703.1|13725.6|13709.6|13726.7|13714.1|13701.4|13698|3506
1654092000000|2022-06-01 14:00:00|13726.3|13710.3|13734.1|13729.1|13743.7|13739.9|13721.1|13708.7|5756
1654095600000|2022-06-01 15:00:00|13734.2|13729.2|13755.6|13750.6|13762.6|13758|13734.2|13729.2|4347
1654099200000|2022-06-01 16:00:00|13755.7|13750.7|13753.2|13748.2|13757.1|13752.1|13746.9|13741.9|3033
1654102800000|2022-06-01 17:00:00|13753.5|13748.5|13746|13741|13756.2|13751.2|13741.6|13738|2671
1654106400000|2022-06-01 18:00:00|13746.1|13741.1|13746|13741|13750.1|13745.1|13739.5|13735.8|2368
1654110000000|2022-06-01 19:00:00|13746.1|13741.1|13750.5|13745.5|13750.7|13746|13742.3|13737.4|2304
1654113600000|2022-06-01 20:00:00|13750.6|13745.6|13750.4|13741.5|13753.9|13748.9|13748.3|13739.4|1696
1654117200000|2022-06-01 21:00:00|13751|13741|13756.3|13741.5|13764.4|13748.4|13750.7|13737.2|1722
1654120800000|2022-06-01 22:00:00|13756.6|13741.6|13756.4|13740.4|13764.8|13748.8|13750.2|13734.2|2006
1654124400000|2022-06-01 23:00:00|13756.6|13740.6|13754.3|13749.3|13764.4|13753|13748.7|13739.2|2402
1654128000000|2022-06-02 00:00:00|13754.4|13749.4|13749.1|13744.1|13760.9|13755.9|13743.3|13739.7|3164
1654131600000|2022-06-02 01:00:00|13749|13744|13752.4|13750.4|13758.5|13754.7|13745.3|13741.7|3310
1654135200000|2022-06-02 02:00:00|13752.3|13750.3|13771.6|13766.6|13772.3|13768.8|13749.7|13745.8|3296
1654138800000|2022-06-02 03:00:00|13771.7|13766.7|13768.6|13763.6|13771.8|13768.6|13764.1|13760.5|2263
1654142400000|2022-06-02 04:00:00|13768.5|13763.5|13767.7|13765.7|13769.6|13766.3|13763|13759.3|1609
1654146000000|2022-06-02 05:00:00|13767.6|13765.6|13769.6|13764.6|13779.6|13775.7|13762.3|13757.3|2853
1654149600000|2022-06-02 06:00:00|13769.5|13764.5|13752.6|13747.6|13770.3|13765.3|13750.4|13747|3968
1654153200000|2022-06-02 07:00:00|13752.7|13747.7|13763.4|13758.4|13766.6|13762.6|13748.5|13745.3|4317
1654156800000|2022-06-02 08:00:00|13761.4|13759.4|13752.8|13747.8|13767.7|13763.6|13750.5|13746.9|2872
1654160400000|2022-06-02 09:00:00|13753.1|13748.1|13755.7|13750.7|13759.9|13756.1|13750.2|13746.4|2395
1654164000000|2022-06-02 10:00:00|13755.6|13750.6|13750.4|13745.4|13758.1|13754.1|13748.6|13744.9|2409
1654167600000|2022-06-02 11:00:00|13750.3|13745.3|13746.4|13741.4|13754.2|13750.7|13744.2|13740.8|1912
1654171200000|2022-06-02 12:00:00|13746.5|13741.5|13740.2|13738.2|13754.7|13749.7|13732.5|13728.5|4133
1654174800000|2022-06-02 13:00:00|13741.8|13736.8|13752.3|13747.3|13753.6|13749.9|13738.2|13734.6|4241
1654178400000|2022-06-02 14:00:00|13752.4|13747.4|13727.6|13722.6|13753.5|13748.5|13725.9|13721.9|5236
1654182000000|2022-06-02 15:00:00|13726.3|13724.3|13719.5|13714.5|13729|13724.4|13715.6|13710.6|3633
1654185600000|2022-06-02 16:00:00|13719.7|13714.7|13707.1|13702.1|13720.7|13715.7|13705.1|13701|2885
1654189200000|2022-06-02 17:00:00|13707.3|13702.3|13710.5|13705.5|13715.2|13710.7|13707.2|13702.2|2147
1654192800000|2022-06-02 18:00:00|13710.6|13705.6|13714|13709|13715|13710|13705.3|13700.3|2348
1654196400000|2022-06-02 19:00:00|13713.9|13708.9|13709.1|13704.1|13716.3|13711.3|13708.5|13703.5|2213
1654200000000|2022-06-02 20:00:00|13709.3|13704.3|13709.6|13699.3|13710.4|13705.4|13702.9|13696|1600
1654203600000|2022-06-02 21:00:00|13710.5|13699.2|13714.8|13698.8|13719.5|13703.5|13707.8|13694.7|2004
1654207200000|2022-06-02 22:00:00|13715.8|13699.8|13716.2|13700.2|13722.7|13706.7|13711|13696.2|1715
1654210800000|2022-06-02 23:00:00|13716.4|13700.4|13706.6|13701.6|13716.5|13705|13706.3|13700|1680
1654214400000|2022-06-03 00:00:00|13706.8|13701.8|13702.9|13697.9|13712.7|13707.7|13688.9|13683.9|3223
1654218000000|2022-06-03 01:00:00|13702.7|13697.7|13710.9|13705.9|13717.2|13713.5|13701.5|13697|3411
1654221600000|2022-06-03 02:00:00|13710.8|13705.8|13707.7|13702.7|13714.5|13709.7|13700.3|13696.7|2600
1654225200000|2022-06-03 03:00:00|13707.8|13702.8|13709.7|13707.7|13713.7|13710.1|13705.1|13700.4|2065
1654228800000|2022-06-03 04:00:00|13711.3|13706.3|13720.9|13715.9|13721.1|13716.1|13709.8|13706.2|1769
1654232400000|2022-06-03 05:00:00|13721|13716|13712|13707|13721.6|13717.4|13708.4|13704|2499
1654236000000|2022-06-03 06:00:00|13712.2|13707.2|13720.7|13715.7|13721.2|13717.8|13708.9|13705.4|2941
1654239600000|2022-06-03 07:00:00|13720.6|13715.6|13720.4|13715.4|13726.9|13722.5|13712.6|13708.3|3407
1654243200000|2022-06-03 08:00:00|13720.5|13715.5|13724.8|13719.8|13726.9|13723.7|13717.2|13713.7|3230
1654246800000|2022-06-03 09:00:00|13723.2|13721.2|13732.3|13730.3|13738.6|13734.9|13721.4|13717.9|2858
1654250400000|2022-06-03 10:00:00|13732.4|13730.4|13740.6|13735.6|13743.4|13740.1|13730.2|13726.7|2756
1654254000000|2022-06-03 11:00:00|13740.5|13735.5|13744.6|13739.6|13747.7|13744.1|13734.4|13730.2|3215
1654257600000|2022-06-03 12:00:00|13744.7|13739.7|13751.3|13746.3|13766.7|13763|13733.8|13723.1|5615
1654261200000|2022-06-03 13:00:00|13751.5|13746.5|13740|13735|13752.7|13749.2|13736.5|13731.5|5296
1654264800000|2022-06-03 14:00:00|13740.8|13734.2|13750.1|13748.1|13754.2|13750.8|13737.4|13732.4|5249
1654268400000|2022-06-03 15:00:00|13750.2|13748.2|13766.6|13764.6|13768.2|13764.7|13750.2|13746.7|3291
1654272000000|2022-06-03 16:00:00|13766.7|13764.7|13754|13749|13769.1|13764.9|13753.2|13748.8|2737
1654275600000|2022-06-03 17:00:00|13754.1|13749.1|13761.8|13756.8|13764.7|13759.7|13751.4|13747.6|2205
1654279200000|2022-06-03 18:00:00|13761.7|13756.7|13761.5|13756.5|13766.2|13762.9|13759.3|13754.9|1989
1654282800000|2022-06-03 19:00:00|13761.7|13756.7|13761.7|13756.7|13764.9|13759.9|13759.7|13754.9|1714
1654286400000|2022-06-03 20:00:00|13761.9|13756.9|13764.4|13759.4|13772.1|13763.2|13760.1|13753.5|1661
1654459200000|2022-06-05 20:00:00|13751|13729|13753|13731|13758|13736|13745.9|13723.9|86
1654462800000|2022-06-05 21:00:00|13759.7|13737.7|13747.6|13731.6|13759.7|13741.2|13740.7|13724.7|1327
1654466400000|2022-06-05 22:00:00|13749.4|13733.4|13755.9|13742.1|13765.4|13750|13738.5|13722.5|2545
1654470000000|2022-06-05 23:00:00|13755.8|13741.9|13754.3|13749.3|13756.9|13751.2|13751.1|13741.9|2150
1654473600000|2022-06-06 00:00:00|13754.2|13749.2|13763.2|13758.2|13765.1|13761|13748.6|13743.6|2823
1654477200000|2022-06-06 01:00:00|13763.1|13758.1|13764.3|13759.3|13770.1|13766.5|13752.2|13748.9|3579
1654480800000|2022-06-06 02:00:00|13764.2|13759.2|13757.1|13752.1|13764.3|13760.3|13754|13749.6|2058
1654484400000|2022-06-06 03:00:00|13757|13752|13755.7|13750.7|13763|13759.1|13753.1|13749.5|1872
1654488000000|2022-06-06 04:00:00|13755.8|13750.8|13751.7|13746.7|13758|13754.5|13750.1|13745.5|1893
1654491600000|2022-06-06 05:00:00|13751.5|13746.5|13745.9|13740.9|13751.5|13748.1|13740.6|13737.2|2053
1654495200000|2022-06-06 06:00:00|13746|13741|13746.5|13741.5|13753.8|13750.2|13742.1|13738.8|3214
1654498800000|2022-06-06 07:00:00|13746.6|13741.6|13731.6|13729.6|13747.3|13743.7|13731.2|13727.7|3972
1654502400000|2022-06-06 08:00:00|13731.5|13729.5|13728.4|13726.4|13735.8|13732.3|13723.2|13719.3|3441
1654506000000|2022-06-06 09:00:00|13728.2|13726.2|13730.9|13725.9|13736.5|13733.2|13727.2|13723.8|2564
1654509600000|2022-06-06 10:00:00|13730.8|13725.8|13736.8|13734.8|13741.9|13738.4|13727.9|13724.5|2705
1654513200000|2022-06-06 11:00:00|13737|13735|13733.5|13728.5|13740.1|13736.7|13729.1|13725.7|2859
1654516800000|2022-06-06 12:00:00|13733.4|13728.4|13738.4|13733.4|13742.9|13739.2|13731.6|13728|3062
1654520400000|2022-06-06 13:00:00|13738.3|13733.3|13739.6|13734.6|13744|13740.9|13731.4|13728.3|3733
1654524000000|2022-06-06 14:00:00|13739.7|13734.7|13748.1|13746.1|13757.1|13753.2|13734.7|13731|4617
1654527600000|2022-06-06 15:00:00|13748|13746|13760.9|13755.9|13770.3|13766.7|13747|13743.4|3916
1654531200000|2022-06-06 16:00:00|13761|13756|13759.4|13757.4|13768.3|13764.7|13758.2|13754.6|2825
1654534800000|2022-06-06 17:00:00|13759.3|13757.3|13762.8|13757.8|13768.5|13764|13757.5|13754|2601
1654538400000|2022-06-06 18:00:00|13761.7|13759.7|13769.1|13764.1|13770.8|13767.2|13760.4|13756.8|2529
1654542000000|2022-06-06 19:00:00|13769.3|13764.3|13766.3|13761.3|13771|13766.4|13764.7|13761|1866
1654545600000|2022-06-06 20:00:00|13766.4|13761.4|13768.9|13763.9|13771.3|13765.1|13765.2|13761.3|1203
1654549200000|2022-06-06 21:00:00|13768.8|13763.8|13771|13762.3|13774.2|13764.9|13768.1|13756.9|1168
1654552800000|2022-06-06 22:00:00|13769.4|13762.7|13769.6|13764.6|13775|13765.4|13767.2|13759.3|4455
1654556400000|2022-06-06 23:00:00|13769.8|13764.8|13773.4|13768.4|13781.4|13776.4|13767.5|13762.5|6928
1654560000000|2022-06-07 00:00:00|13773.3|13768.3|13786|13781|13789.2|13785.8|13770.1|13766.5|6992
1654563600000|2022-06-07 01:00:00|13786.2|13781.2|13789.6|13784.6|13797.1|13792.8|13782|13777.8|7454
1654567200000|2022-06-07 02:00:00|13789.5|13784.5|13793|13788|13797|13793.5|13788.1|13784.4|7114
1654570800000|2022-06-07 03:00:00|13793.1|13788.1|13789.5|13787.5|13794.8|13792.3|13783.5|13780.4|7935
1654574400000|2022-06-07 04:00:00|13789.6|13787.6|13793|13791|13794.6|13791.2|13776.2|13771.2|8578
1654578000000|2022-06-07 05:00:00|13794.1|13789.1|13793.8|13788.8|13802.4|13799.1|13789.7|13786.1|8622
1654581600000|2022-06-07 06:00:00|13792.3|13790.3|13773.6|13771.6|13793.8|13790.3|13768.4|13764.8|8563
1654585200000|2022-06-07 07:00:00|13773.8|13771.8|13770.3|13768.3|13782.6|13777.6|13761.1|13757.2|7890
1654588800000|2022-06-07 08:00:00|13770.4|13768.4|13767.3|13762.3|13773.4|13769.5|13751.5|13748.2|3606
1654592400000|2022-06-07 09:00:00|13767.4|13762.4|13763.3|13758.3|13770.1|13766.9|13757.9|13754.5|2975
1654596000000|2022-06-07 10:00:00|13763.5|13758.5|13764.7|13759.7|13766.1|13762|13752.6|13749|3076
1654599600000|2022-06-07 11:00:00|13764.8|13759.8|13771.8|13766.8|13775.2|13770.5|13759.5|13756.2|3183
1654603200000|2022-06-07 12:00:00|13771.7|13766.7|13778.5|13773.5|13778.8|13775.6|13764.4|13760.6|3675
1654606800000|2022-06-07 13:00:00|13776.9|13774.9|13757.7|13752.7|13778.9|13775.3|13750.5|13747.1|4064
1654610400000|2022-06-07 14:00:00|13757.6|13752.6|13741.5|13739.5|13769.4|13765.5|13740.1|13736.2|4289
1654614000000|2022-06-07 15:00:00|13741.4|13739.4|13748.6|13743.6|13752.1|13748.3|13739.1|13734.6|3056
1654617600000|2022-06-07 16:00:00|13747.1|13745.1|13747.6|13742.6|13750.6|13746.8|13742|13737.8|2575
1654621200000|2022-06-07 17:00:00|13747.5|13742.5|13747.2|13742.2|13750.7|13745.7|13741|13737|1803
1654624800000|2022-06-07 18:00:00|13747.3|13742.3|13739.9|13734.9|13749|13744.6|13735.2|13731.6|2081
1654628400000|2022-06-07 19:00:00|13739.8|13734.8|13737.6|13732.6|13741|13736.7|13735.4|13731.5|2152
1654632000000|2022-06-07 20:00:00|13737.7|13732.7|13739.4|13734.4|13757|13741|13736.5|13728.1|1852
1654635600000|2022-06-07 21:00:00|13739.2|13734.2|13747.4|13731.4|13764.2|13748.2|13738.6|13728|2186
1654639200000|2022-06-07 22:00:00|13748.8|13732.8|13739.7|13731.8|13754.6|13738.6|13737.9|13729.4|2102
1654642800000|2022-06-07 23:00:00|13738.7|13733.7|13747|13742|13748.2|13743.2|13738.6|13732.2|1648
1654646400000|2022-06-08 00:00:00|13747.1|13742.1|13756.4|13751.4|13756.5|13752.5|13743.9|13738.9|2874
1654650000000|2022-06-08 01:00:00|13756.5|13751.5|13748.1|13743.1|13761.4|13757.8|13742.4|13738.8|4036
1654653600000|2022-06-08 02:00:00|13746.6|13744.6|13750.3|13745.3|13753|13749.5|13743.3|13739.5|3466
1654657200000|2022-06-08 03:00:00|13750.2|13745.2|13751.1|13749.1|13757|13753.5|13746.4|13742.9|2777
1654660800000|2022-06-08 04:00:00|13751.2|13749.2|13748.8|13743.8|13753.8|13750.4|13742.7|13739|2482
1654664400000|2022-06-08 05:00:00|13748.9|13743.9|13750.8|13745.8|13753.1|13749.5|13744.6|13741|3008
1654668000000|2022-06-08 06:00:00|13750.9|13745.9|13747.7|13742.7|13753.1|13749.6|13742.2|13738.8|3246
1654671600000|2022-06-08 07:00:00|13747.6|13742.6|13751.7|13746.7|13751.8|13747.9|13740.4|13736.9|4428
1654675200000|2022-06-08 08:00:00|13751.6|13746.6|13763.8|13758.8|13766.1|13762.3|13750.7|13746.5|4251
1654678800000|2022-06-08 09:00:00|13763.9|13758.9|13761.4|13756.4|13770.3|13766.9|13757|13753.7|3303
1654682400000|2022-06-08 10:00:00|13761.3|13756.3|13762|13757|13764.9|13761|13757.1|13753.6|3096
1654686000000|2022-06-08 11:00:00|13760.5|13758.5|13755.3|13750.3|13763.2|13759.7|13752|13748.6|3057
1654689600000|2022-06-08 12:00:00|13755.5|13750.5|13760.6|13758.6|13770.4|13767.1|13752.4|13748.9|3902
1654693200000|2022-06-08 13:00:00|13762.1|13757.1|13752.8|13747.8|13763.6|13759.8|13748.1|13744.5|4035
1654696800000|2022-06-08 14:00:00|13752.9|13747.9|13750.1|13745.1|13755.9|13750.9|13747.1|13743.6|4287
1654700400000|2022-06-08 15:00:00|13750.2|13745.2|13748.7|13743.7|13751.6|13747.4|13745.4|13741.9|2706
1654704000000|2022-06-08 16:00:00|13747.3|13745.3|13756.3|13751.3|13758.9|13753.9|13746.3|13742.8|2197
1654707600000|2022-06-08 17:00:00|13756.2|13751.2|13762.1|13757.1|13765.4|13762.1|13756|13751|2412
1654711200000|2022-06-08 18:00:00|13762.2|13757.2|13763.6|13758.6|13766|13762.5|13761|13756.1|2196
1654714800000|2022-06-08 19:00:00|13763.4|13758.4|13762.6|13757.6|13765.8|13761|13761.3|13756.7|2103
1654718400000|2022-06-08 20:00:00|13762.5|13757.5|13763.5|13754.1|13768.2|13760.7|13760.9|13747.6|1628
1654722000000|2022-06-08 21:00:00|13763.9|13753.8|13761.8|13755.1|13774.4|13758.4|13759.5|13747|1443
1654725600000|2022-06-08 22:00:00|13761.7|13755.2|13762.8|13755.3|13768.3|13760.8|13760.8|13751.8|2561
1654729200000|2022-06-08 23:00:00|13761.4|13756.4|13764.8|13759.8|13765.6|13760.6|13760.2|13755.2|1392
1654732800000|2022-06-09 00:00:00|13764.7|13759.7|13770|13765|13778.3|13774.2|13760.4|13756.9|3033
1654736400000|2022-06-09 01:00:00|13770.1|13765.1|13779.3|13774.3|13782.7|13778.6|13766.1|13762.4|3523
1654740000000|2022-06-09 02:00:00|13779.4|13774.4|13774.9|13769.9|13780.1|13776|13772.2|13768.9|3238
1654743600000|2022-06-09 03:00:00|13775|13770|13759.9|13754.9|13775.5|13772.4|13755.2|13751.7|2739
1654747200000|2022-06-09 04:00:00|13759.8|13754.8|13756.7|13754.7|13761.3|13757.7|13754.3|13750.9|2492
1654750800000|2022-06-09 05:00:00|13756.8|13754.8|13753.8|13751.8|13760.3|13757.4|13752.3|13749|3031
1654754400000|2022-06-09 06:00:00|13753.9|13751.9|13754.9|13752.9|13761.9|13758.4|13753.6|13750.2|3419
1654758000000|2022-06-09 07:00:00|13754.8|13752.8|13755.6|13753.6|13757.9|13754.9|13748.5|13746|3633
1654761600000|2022-06-09 08:00:00|13755.4|13753.4|13749.4|13747.4|13760.2|13756.9|13745.5|13741.4|3014
1654765200000|2022-06-09 09:00:00|13749.3|13747.3|13753.4|13748.4|13756.5|13753|13749.1|13745.7|2971
1654768800000|2022-06-09 10:00:00|13753.5|13748.5|13752.2|13747.2|13754.3|13750|13747.1|13743.6|2576
1654772400000|2022-06-09 11:00:00|13751.9|13746.9|13757.3|13752.3|13764.8|13759.8|13748.3|13744.7|5096
1654776000000|2022-06-09 12:00:00|13757|13752|13765.9|13760.9|13771.3|13767.7|13752.4|13749.1|6147
1654779600000|2022-06-09 13:00:00|13766|13761|13777.9|13775.9|13783.4|13779.6|13763.1|13759.3|5782
1654783200000|2022-06-09 14:00:00|13778.1|13776.1|13799.8|13797.8|13802.7|13799|13778.1|13775|4948
1654786800000|2022-06-09 15:00:00|13799.7|13797.7|13808.3|13803.3|13810.3|13806.7|13795|13791.4|3894
1654790400000|2022-06-09 16:00:00|13807.1|13805.1|13809.2|13804.2|13814.2|13810.6|13805.1|13801.5|2770
1654794000000|2022-06-09 17:00:00|13809.3|13804.3|13813.3|13808.3|13822|13818.6|13806.5|13801.5|3038
1654797600000|2022-06-09 18:00:00|13813.4|13808.4|13822.4|13817.4|13822.8|13817.8|13810.1|13806.3|2333
1654801200000|2022-06-09 19:00:00|13822.3|13817.3|13837.9|13832.9|13838.3|13833.3|13822.2|13817.2|2207
1654804800000|2022-06-09 20:00:00|13838.1|13833.1|13833.5|13827.1|13840.4|13835.4|13828.6|13823.6|1707
1654808400000|2022-06-09 21:00:00|13833.3|13826.9|13836.4|13821.9|13840|13827.9|13830.2|13814.2|1719
1654812000000|2022-06-09 22:00:00|13837.7|13821.7|13836.7|13831.7|13841.1|13832.8|13824.9|13813.7|2840
1654815600000|2022-06-09 23:00:00|13836.8|13831.8|13827.2|13822.2|13839.5|13834.5|13824.2|13820.7|1911
1654819200000|2022-06-10 00:00:00|13827.3|13822.3|13814.6|13809.6|13832.6|13829.1|13812.2|13808.6|2958
1654822800000|2022-06-10 01:00:00|13814.7|13809.7|13815.6|13813.6|13820.2|13816.7|13812.7|13809.2|3458
1654826400000|2022-06-10 02:00:00|13815.1|13813.1|13816.8|13811.8|13819|13815.6|13812.5|13809.2|2917
1654830000000|2022-06-10 03:00:00|13815.1|13813.1|13810.3|13808.3|13816.5|13813.3|13807.2|13803.7|2453
1654833600000|2022-06-10 04:00:00|13810.5|13808.5|13819.5|13817.5|13821|13817.6|13809.1|13805.7|2173
1654837200000|2022-06-10 05:00:00|13819.4|13817.4|13805.5|13803.5|13821.1|13817.6|13799.9|13796.7|3390
1654840800000|2022-06-10 06:00:00|13805.6|13803.6|13804.4|13802.4|13810.9|13807.6|13799.4|13795.7|3471
1654844400000|2022-06-10 07:00:00|13804.5|13802.5|13807.5|13805.5|13809.3|13806.7|13798.4|13795|4774
1654848000000|2022-06-10 08:00:00|13807.4|13805.4|13805.9|13803.9|13814.8|13810.9|13801.7|13798.1|4023
1654851600000|2022-06-10 09:00:00|13805.8|13803.8|13813.9|13811.9|13817.1|13813.8|13803.8|13800.5|3915
1654855200000|2022-06-10 10:00:00|13813.8|13811.8|13812.5|13810.5|13818.5|13815.4|13808|13804.4|3345
1654858800000|2022-06-10 11:00:00|13813.9|13808.9|13824|13822|13827.2|13825.1|13811.6|13808.4|3577
1654862400000|2022-06-10 12:00:00|13823.9|13821.9|13845.9|13843.9|13847.4|13844.1|13814.3|13811|6282
1654866000000|2022-06-10 13:00:00|13847.3|13842.3|13861.6|13856.6|13866.8|13863.2|13836.1|13832.4|6559
1654869600000|2022-06-10 14:00:00|13861.9|13856.9|13869.4|13867.4|13878.3|13875.1|13861.5|13856.5|5954
1654873200000|2022-06-10 15:00:00|13869.5|13867.5|13871.5|13869.5|13880.2|13876.7|13865.3|13861.8|4564
1654876800000|2022-06-10 16:00:00|13873|13868|13874.3|13869.3|13879.7|13875.7|13869.2|13864.3|2907
1654880400000|2022-06-10 17:00:00|13874.4|13869.4|13876.6|13871.6|13878.6|13874.9|13866.3|13861.3|3209
1654884000000|2022-06-10 18:00:00|13876.5|13871.5|13875.5|13870.5|13878.5|13874.5|13868.5|13864.7|3145
1654887600000|2022-06-10 19:00:00|13875.6|13870.6|13881.9|13876.9|13882.2|13877.2|13868.9|13863.9|3488
1654891200000|2022-06-10 20:00:00|13881.8|13876.8|13881|13867.3|13886.8|13881.6|13870.1|13854.6|2670
1655064000000|2022-06-12 20:00:00|13882.4|13860.4|13877.5|13855.5|13899|13877|13856|13834|115
1655067600000|2022-06-12 21:00:00|13881.8|13859.8|13879.8|13863.8|13891|13879.1|13873.9|13857.2|219
1655071200000|2022-06-12 22:00:00|13879.7|13863.7|13892.7|13884.4|13909.1|13897.3|13874.3|13858.3|2442
1655074800000|2022-06-12 23:00:00|13892.6|13885.2|13912.1|13907.1|13916.2|13911.2|13888.4|13881.5|3420
1655078400000|2022-06-13 00:00:00|13912.4|13907.4|13913.7|13908.7|13917.8|13914.1|13904.5|13899.8|4288
1655082000000|2022-06-13 01:00:00|13913.5|13908.5|13923.4|13921.4|13942.9|13928.2|13905.4|13901|5106
1655085600000|2022-06-13 02:00:00|13924.9|13919.9|13914.6|13912.6|13925.1|13921.6|13910.5|13907|4105
1655089200000|2022-06-13 03:00:00|13914.5|13912.5|13906.8|13904.8|13915.4|13912.6|13906.6|13903.1|2463
1655092800000|2022-06-13 04:00:00|13906.7|13904.7|13906.5|13904.5|13913.4|13909.8|13904.4|13901|2656
1655096400000|2022-06-13 05:00:00|13906.6|13904.6|13892.5|13887.5|13908.9|13905.4|13889.3|13885.6|4248
1655100000000|2022-06-13 06:00:00|13892.2|13887.2|13893.2|13888.2|13900.9|13897.4|13882.5|13879.1|4346
1655103600000|2022-06-13 07:00:00|13893.4|13888.4|13894|13892|13901.6|13898.1|13883.2|13879.9|4972
1655107200000|2022-06-13 08:00:00|13893.9|13891.9|13898.8|13893.8|13900.4|13897.9|13891.3|13888.3|4858
1655110800000|2022-06-13 09:00:00|13898.9|13893.9|13904.1|13902.1|13908.5|13905|13892.2|13889.6|3873
1655114400000|2022-06-13 10:00:00|13904|13902|13905.6|13903.6|13910.3|13907.7|13899.4|13896.1|3994
1655118000000|2022-06-13 11:00:00|13905.5|13903.5|13917.5|13912.5|13921.1|13917.1|13901.5|13898.6|4274
1655121600000|2022-06-13 12:00:00|13917.4|13912.4|13894.7|13889.7|13917.4|13913.4|13887.3|13883.6|5922
1655125200000|2022-06-13 13:00:00|13893.5|13888.5|13908.4|13903.4|13910.1|13906.7|13886.3|13882.9|5031
1655128800000|2022-06-13 14:00:00|13908.7|13903.7|13927.8|13922.8|13927.9|13924.5|13903.3|13899.8|5154
1655132400000|2022-06-13 15:00:00|13926.3|13924.3|13920|13915|13930.2|13926.8|13917.2|13913.9|4008
1655136000000|2022-06-13 16:00:00|13920.1|13915.1|13928.5|13923.5|13928.9|13925.2|13911|13907.2|3694
1655139600000|2022-06-13 17:00:00|13928.4|13923.4|13923.5|13918.5|13932.2|13928.8|13915.7|13912.1|3346
1655143200000|2022-06-13 18:00:00|13923.6|13918.6|13944.2|13939.2|13945.6|13941.2|13920.5|13915.5|3887
1655146800000|2022-06-13 19:00:00|13944.3|13939.3|13953.6|13948.6|13959.8|13954.8|13925.8|13920.8|6190
1655150400000|2022-06-13 20:00:00|13953.4|13948.4|13952.3|13947.3|13958.1|13953.1|13948|13941.4|2623
1655154000000|2022-06-13 21:00:00|13954.2|13946.7|13951.8|13941.5|13956|13947.4|13938.1|13922.1|1612
1655157600000|2022-06-13 22:00:00|13955.8|13939.8|13948.4|13942.1|13959.7|13945.4|13945.8|13931.2|2583
1655161200000|2022-06-13 23:00:00|13947.8|13942.8|13942.5|13937.5|13948.8|13943.8|13934.6|13929.6|2021
1655164800000|2022-06-14 00:00:00|13942.4|13937.4|13932.6|13930.6|13944.8|13941.3|13929.4|13926.2|3603
1655168400000|2022-06-14 01:00:00|13932.5|13930.5|13940.1|13935.1|13942.8|13938.9|13929.7|13926.2|4225
1655172000000|2022-06-14 02:00:00|13940.2|13935.2|13932.9|13927.9|13940.2|13936.9|13924.8|13921.4|3340
1655175600000|2022-06-14 03:00:00|13933|13928|13927.4|13925.4|13935|13930.3|13919.9|13914.9|3808
1655179200000|2022-06-14 04:00:00|13927.5|13925.5|13927.5|13922.5|13928.2|13925.7|13911.9|13908.4|3150
1655182800000|2022-06-14 05:00:00|13926.2|13924.2|13913.1|13908.1|13928.9|13925.5|13911.3|13907.8|2928
1655186400000|2022-06-14 06:00:00|13913.2|13908.2|13909.5|13907.5|13916.2|13912.7|13903.2|13900|4065
1655190000000|2022-06-14 07:00:00|13909.6|13907.6|13907.2|13905.2|13915|13912|13899.7|13896.9|4847
1655193600000|2022-06-14 08:00:00|13907.3|13905.3|13898|13896|13913.4|13910.6|13895.2|13891.5|4737
1655197200000|2022-06-14 09:00:00|13897.9|13895.9|13909.7|13907.7|13911.7|13907.9|13892.7|13889.7|4381
1655200800000|2022-06-14 10:00:00|13909.6|13907.6|13918.3|13916.3|13923.5|13919.9|13908.8|13905.2|4292
1655204400000|2022-06-14 11:00:00|13918.2|13916.2|13918.7|13916.7|13925.4|13922.2|13913.1|13909.6|4195
1655208000000|2022-06-14 12:00:00|13919.3|13917.3|13918.6|13913.6|13922.5|13918.7|13900.2|13896.7|5545
1655211600000|2022-06-14 13:00:00|13918.4|13913.4|13918|13913|13922.8|13919.1|13908.1|13904.8|6157
1655215200000|2022-06-14 14:00:00|13918.1|13913.1|13932.4|13927.4|13935.3|13931.9|13914.3|13910.8|5885
1655218800000|2022-06-14 15:00:00|13932.6|13927.6|13932.9|13927.9|13936.6|13932.8|13923.2|13919.6|5053
1655222400000|2022-06-14 16:00:00|13932.8|13927.8|13936|13931|13940.7|13937.1|13932|13927.8|4178
1655226000000|2022-06-14 17:00:00|13936.1|13931.1|13940.2|13935.2|13941.2|13937.8|13924.2|13920.8|3395
1655229600000|2022-06-14 18:00:00|13940.1|13935.1|13945.4|13940.4|13947.3|13943.5|13932.6|13929|3344
1655233200000|2022-06-14 19:00:00|13945.5|13940.5|13947.9|13942.9|13960.8|13956.1|13941.5|13936.5|4410
1655236800000|2022-06-14 20:00:00|13947.8|13942.8|13943.4|13931.9|13956.1|13945|13940.4|13931.2|1944
1655240400000|2022-06-14 21:00:00|13943.3|13930.3|13945.2|13935|13948.2|13939|13940.1|13924.1|1331
1655244000000|2022-06-14 22:00:00|13944.3|13936.1|13940.8|13931.3|13945.8|13937.6|13939.4|13925.4|2159
1655247600000|2022-06-14 23:00:00|13941|13932|13927.2|13922.2|13941.3|13934.8|13925.5|13921.1|2310
1655251200000|2022-06-15 00:00:00|13927.1|13922.1|13926.5|13924.5|13931.9|13928.4|13924|13921.1|3171
1655254800000|2022-06-15 01:00:00|13926.6|13924.6|13925.5|13920.5|13930.8|13927.5|13917.1|13913.7|3787
1655258400000|2022-06-15 02:00:00|13924|13922|13916.6|13914.6|13925.9|13922.3|13916.6|13913.3|3004
1655262000000|2022-06-15 03:00:00|13918.1|13913.1|13918.9|13916.9|13923.5|13919.5|13914.2|13910.7|2466
1655265600000|2022-06-15 04:00:00|13918.8|13916.8|13922.8|13920.8|13927.1|13923.8|13918.4|13914.8|2397
1655269200000|2022-06-15 05:00:00|13922.7|13920.7|13912.4|13907.4|13924.2|13920.9|13905.7|13902.4|3238
1655272800000|2022-06-15 06:00:00|13912.5|13907.5|13909.3|13904.3|13913.3|13909.7|13903.1|13899.6|4696
1655276400000|2022-06-15 07:00:00|13909.4|13904.4|13912.1|13910.1|13920.1|13915.1|13903.9|13900.6|5278
1655280000000|2022-06-15 08:00:00|13913.6|13908.6|13907.5|13902.5|13915.2|13911.4|13901.9|13898.6|4518
1655283600000|2022-06-15 09:00:00|13907.4|13902.4|13902.3|13900.3|13915.8|13912.6|13902.3|13900.3|4135
1655287200000|2022-06-15 10:00:00|13902.4|13900.4|13904.8|13899.8|13910.5|13907.1|13900.3|13897.3|4320
1655290800000|2022-06-15 11:00:00|13905|13900|13903.8|13901.8|13908.5|13903.9|13897.4|13893.7|4366
1655294400000|2022-06-15 12:00:00|13905.4|13900.4|13930.4|13925.4|13932.2|13927.2|13902.7|13899.3|6570
1655298000000|2022-06-15 13:00:00|13930.3|13925.3|13914.1|13912.1|13933.5|13929.4|13912.4|13908.7|5608
1655301600000|2022-06-15 14:00:00|13914.3|13912.3|13923|13918|13925.9|13921.4|13908.4|13904.8|5104
1655305200000|2022-06-15 15:00:00|13922.9|13917.9|13930.7|13928.7|13938.1|13934.5|13920.6|13916.9|3968
1655308800000|2022-06-15 16:00:00|13930.8|13928.8|13934|13929|13935.7|13930.7|13923.4|13919.7|3148
1655312400000|2022-06-15 17:00:00|13933.9|13928.9|13918|13908.8|13933.9|13930.3|13910.8|13905.8|3722
1655316000000|2022-06-15 18:00:00|13918.4|13909.1|13903.8|13898.8|13945.3|13940.3|13886.3|13882.4|8884
1655319600000|2022-06-15 19:00:00|13904|13899|13868.7|13863.7|13908|13903|13868.6|13863.6|7547
1655323200000|2022-06-15 20:00:00|13869.2|13864.2|13866|13858.8|13872.3|13866.9|13856.2|13852.4|2879
1655326800000|2022-06-15 21:00:00|13867.1|13858.9|13874.2|13860.2|13880.7|13865.8|13866.8|13857.2|1450
1655330400000|2022-06-15 22:00:00|13874.6|13860.8|13879.1|13867.4|13882.3|13869.4|13865.3|13855.6|3965
1655334000000|2022-06-15 23:00:00|13879.2|13865.8|13864.5|13859.5|13881.4|13873|13863.8|13855.4|4447
1655337600000|2022-06-16 00:00:00|13864|13859|13873.2|13868.2|13874.4|13870.7|13858.2|13853.6|3372
1655341200000|2022-06-16 01:00:00|13873.3|13868.3|13884.5|13882.5|13890.7|13886.3|13867.3|13863.8|4009
1655344800000|2022-06-16 02:00:00|13884.6|13882.6|13880.5|13878.5|13886.2|13882.8|13880.1|13877|2919
1655348400000|2022-06-16 03:00:00|13880.4|13878.4|13880.6|13878.6|13882.3|13879|13877.2|13873.8|1831
1655352000000|2022-06-16 04:00:00|13880.7|13878.7|13888.5|13886.5|13891.3|13887.8|13878.7|13875.1|2350
1655355600000|2022-06-16 05:00:00|13890.1|13885.1|13895.5|13893.5|13902.3|13897.3|13885|13881.5|3097
1655359200000|2022-06-16 06:00:00|13895.7|13893.7|13905.6|13900.6|13906|13902.4|13887.3|13884.1|4070
1655362800000|2022-06-16 07:00:00|13905.7|13900.7|13908.5|13903.5|13924.2|13919.7|13900.2|13896.7|6367
1655366400000|2022-06-16 08:00:00|13906.9|13904.9|13890|13885|13911.5|13908.3|13884.5|13880.4|5716
1655370000000|2022-06-16 09:00:00|13890.1|13885.1|13892.8|13887.8|13900.2|13896.8|13886.4|13882.9|5292
1655373600000|2022-06-16 10:00:00|13892.6|13887.6|13904.9|13899.9|13906.7|13901.7|13890.4|13886.6|4789
1655377200000|2022-06-16 11:00:00|13904.8|13899.8|13909.2|13904.2|13916|13911|13895|13891.3|6204
1655380800000|2022-06-16 12:00:00|13908.3|13903.3|13884|13879|13909.6|13904.6|13882.4|13878.2|5598
1655384400000|2022-06-16 13:00:00|13883.6|13878.6|13879.8|13874.8|13885.3|13881.5|13867.2|13863.7|5981
1655388000000|2022-06-16 14:00:00|13879.9|13874.9|13862|13860|13887.1|13883.6|13861.7|13859.7|6097
1655391600000|2022-06-16 15:00:00|13861.9|13859.9|13845.8|13840.8|13864.1|13860.7|13844.1|13840.6|4338
1655395200000|2022-06-16 16:00:00|13845.7|13840.7|13836.5|13831.5|13849.1|13845.6|13826.6|13823.5|4246
1655398800000|2022-06-16 17:00:00|13836.4|13831.4|13832.8|13827.8|13839.9|13835.6|13822.3|13818.3|4767
1655402400000|2022-06-16 18:00:00|13832.6|13827.6|13837.6|13832.6|13839.7|13835.6|13829.5|13824.5|4052
1655406000000|2022-06-16 19:00:00|13837.5|13832.5|13831.2|13826.2|13838.7|13835|13824.3|13819.9|4236
1655409600000|2022-06-16 20:00:00|13830.9|13825.9|13836.7|13830.2|13837.7|13832.2|13830.1|13825.1|2106
1655413200000|2022-06-16 21:00:00|13837.6|13829.4|13838.5|13829.6|13841.8|13833|13835.8|13825.6|1909
1655416800000|2022-06-16 22:00:00|13836.6|13831.6|13836.7|13829|13840.5|13831.6|13835.1|13824.6|226
1655420400000|2022-06-16 23:00:00|13839.4|13834.4|13836.2|13831.2|13840.2|13836.5|13834|13829|1714
1655424000000|2022-06-17 00:00:00|13836.1|13831.1|13852.3|13847.3|13854.3|13850.7|13834|13829|3633
1655427600000|2022-06-17 01:00:00|13852.4|13847.4|13845.9|13843.9|13853.7|13849.9|13840.9|13837.7|4142
1655431200000|2022-06-17 02:00:00|13845.8|13843.8|13856.3|13851.3|13875.9|13870.9|13845.2|13840.6|4283
1655434800000|2022-06-17 03:00:00|13856.4|13851.4|13859.8|13857.8|13861.6|13857.9|13846.2|13842.1|4038
1655438400000|2022-06-17 04:00:00|13859.7|13857.7|13853.3|13851.3|13861.3|13857.8|13852.1|13848.8|2814
1655442000000|2022-06-17 05:00:00|13853.4|13851.4|13858.3|13853.3|13858.5|13854.8|13849.8|13846.9|2952
1655445600000|2022-06-17 06:00:00|13858.2|13853.2|13870.5|13865.5|13875.7|13870.7|13856.3|13852.3|4387
1655449200000|2022-06-17 07:00:00|13870.6|13865.6|13862.8|13860.8|13876.9|13871.9|13861.2|13857.7|4526
1655452800000|2022-06-17 08:00:00|13863.2|13861.2|13858.6|13853.6|13870.6|13867|13855.2|13851.7|3837
1655456400000|2022-06-17 09:00:00|13857|13855|13860|13858|13866.2|13862.8|13848|13844.8|3664
1655460000000|2022-06-17 10:00:00|13860.1|13858.1|13858.4|13856.4|13864.4|13861.1|13854.2|13850.9|3676
1655463600000|2022-06-17 11:00:00|13858.5|13856.5|13871|13869|13872.2|13869.2|13856.9|13853.7|3394
1655467200000|2022-06-17 12:00:00|13870.9|13868.9|13871.9|13866.9|13878.4|13875|13867.1|13863.6|4739
1655470800000|2022-06-17 13:00:00|13872|13867|13891.3|13886.3|13893.1|13888.1|13870.1|13866.1|5073
1655474400000|2022-06-17 14:00:00|13891.2|13886.2|13909.2|13904.2|13914.6|13911.1|13889.9|13884.9|6026
1655478000000|2022-06-17 15:00:00|13909.3|13904.3|13900.5|13895.5|13913.4|13908.4|13899|13894|4835
1655481600000|2022-06-17 16:00:00|13900.4|13895.4|13899.8|13894.8|13904.7|13899.7|13894.3|13889.3|3782
1655485200000|2022-06-17 17:00:00|13898.9|13896.9|13891.8|13886.8|13900.9|13897.2|13889.2|13885.7|3336
1655488800000|2022-06-17 18:00:00|13891.7|13886.7|13887|13882|13892.1|13887.9|13882.8|13878.7|2920
1655492400000|2022-06-17 19:00:00|13886.9|13881.9|13886.5|13881.5|13889.4|13884.4|13883|13878|2733
1655496000000|2022-06-17 20:00:00|13886.6|13881.6|13911.8|13900.6|13917.1|13908.6|13885.5|13875.8|3567
1655668800000|2022-06-19 20:00:00|13898.5|13876.5|13901.1|13884.6|13901.4|13885.5|13898.5|13876.5|54
1655672400000|2022-06-19 21:00:00|13900.7|13885.5|13899.6|13883.6|13902.7|13887.2|13897.4|13879.8|704
1655676000000|2022-06-19 22:00:00|13899.5|13883.5|13888.4|13883.4|13913.9|13901.9|13887.7|13880.4|2281
1655679600000|2022-06-19 23:00:00|13888|13883|13887.1|13882.1|13896.1|13891.1|13885.5|13880.5|3332
1655683200000|2022-06-20 00:00:00|13887.2|13882.2|13890|13888|13896|13892.5|13886.3|13881.3|3796
1655686800000|2022-06-20 01:00:00|13891.5|13886.5|13893.5|13888.5|13895.9|13892.3|13887.4|13884.2|4687
1655690400000|2022-06-20 02:00:00|13893.6|13888.6|13870.9|13868.9|13893.9|13889.8|13868.2|13864.8|4241
1655694000000|2022-06-20 03:00:00|13870.8|13868.8|13859.2|13857.2|13872.1|13868.9|13858.9|13855.4|3822
1655697600000|2022-06-20 04:00:00|13859.3|13857.3|13859|13857|13863|13858.9|13855.5|13852.1|3227
1655701200000|2022-06-20 05:00:00|13858.9|13856.9|13861.6|13859.6|13864.5|13860.5|13856.5|13853|3347
1655704800000|2022-06-20 06:00:00|13861.7|13859.7|13861.7|13856.7|13868.3|13864.8|13856.4|13852.9|4552
1655708400000|2022-06-20 07:00:00|13861.9|13856.9|13866.7|13864.7|13867.7|13865.7|13858.2|13855.1|3819
1655712000000|2022-06-20 08:00:00|13867.9|13862.9|13868.3|13866.3|13869.8|13866.7|13863.1|13860|2901
1655715600000|2022-06-20 09:00:00|13868.4|13866.4|13869.6|13864.6|13869.7|13867.7|13861|13857.8|3048
1655719200000|2022-06-20 10:00:00|13869.7|13864.7|13872|13870|13879.1|13875.8|13868.1|13864.4|3162
1655722800000|2022-06-20 11:00:00|13871.9|13869.9|13871.5|13869.5|13876.5|13873.3|13866.9|13863.2|3162
1655726400000|2022-06-20 12:00:00|13873|13868|13871.9|13869.9|13876.7|13872.4|13866.7|13863.3|3453
1655730000000|2022-06-20 13:00:00|13872|13870|13882.4|13877.4|13884|13880.5|13871.2|13868.3|4661
1655733600000|2022-06-20 14:00:00|13882.5|13877.5|13879.8|13874.8|13884.2|13880.6|13875.8|13871.9|3682
1655737200000|2022-06-20 15:00:00|13879.7|13874.7|13877.6|13872.6|13884.6|13881.2|13873.1|13869.4|2566
1655740800000|2022-06-20 16:00:00|13877.7|13872.7|13880.3|13875.3|13883.4|13878.4|13875.5|13871.3|2803
1655744400000|2022-06-20 17:00:00|13880.2|13875.2|13886.4|13881.4|13886.7|13881.7|13880.1|13875.1|1626
1655748000000|2022-06-20 18:00:00|13886.3|13881.3|13889|13884|13889.9|13885.3|13886|13881|1338
1655751600000|2022-06-20 19:00:00|13889.1|13884.1|13887.5|13882.5|13889.7|13884.7|13886.2|13881.2|1674
1655755200000|2022-06-20 20:00:00|13887.6|13882.6|13890.5|13885.5|13893.1|13887.1|13885.3|13875.9|1235
1655758800000|2022-06-20 21:00:00|13891.1|13886.1|13889.6|13876.8|13897.1|13886.6|13880.7|13864.7|1662
1655762400000|2022-06-20 22:00:00|13887.3|13871.3|13887.8|13880.2|13894.3|13881.1|13882.7|13870.5|3480
1655766000000|2022-06-20 23:00:00|13887.7|13879.5|13885.3|13880.3|13888.1|13883|13884.1|13879.1|1651
1655769600000|2022-06-21 00:00:00|13885.1|13880.1|13868.1|13866.1|13889.2|13885.3|13868.1|13864.6|3742
1655773200000|2022-06-21 01:00:00|13868.2|13866.2|13863.2|13861.2|13872|13868.5|13858.1|13854.7|4203
1655776800000|2022-06-21 02:00:00|13863|13861|13859.4|13857.4|13867.9|13864.8|13858.3|13855|2877
1655780400000|2022-06-21 03:00:00|13859.5|13857.5|13855.2|13853.2|13863.5|13860|13854.9|13851.7|2620
1655784000000|2022-06-21 04:00:00|13855.3|13853.3|13853.6|13848.6|13855.8|13853.6|13851.3|13848|2105
1655787600000|2022-06-21 05:00:00|13853.5|13848.5|13851.6|13849.6|13854.9|13851.3|13849.2|13845.9|2996
1655791200000|2022-06-21 06:00:00|13853.3|13848.3|13858.2|13856.2|13865|13861.8|13851.7|13848.2|2665
1655794800000|2022-06-21 07:00:00|13858.3|13856.3|13851.5|13849.5|13859.7|13856.5|13849.9|13846.6|3817
1655798400000|2022-06-21 08:00:00|13851.6|13849.6|13847|13845|13853.8|13851.2|13846.9|13843.5|3093
1655802000000|2022-06-21 09:00:00|13847.1|13845.1|13847.8|13842.8|13849.8|13846.3|13844.1|13840.7|2760
1655805600000|2022-06-21 10:00:00|13846.2|13844.2|13849.3|13847.3|13851.4|13848.3|13843.6|13840.4|3011
1655809200000|2022-06-21 11:00:00|13849.4|13847.4|13852|13850|13858.9|13854.9|13848|13844.6|4072
1655812800000|2022-06-21 12:00:00|13851.9|13849.9|13851.4|13846.4|13855.1|13851.6|13844.1|13840.6|4631
1655816400000|2022-06-21 13:00:00|13851.7|13846.7|13849.4|13847.4|13853.7|13850.8|13842.8|13839.7|4581
1655820000000|2022-06-21 14:00:00|13849.3|13847.3|13847.8|13845.8|13853.9|13850.3|13847.3|13844.8|4035
1655823600000|2022-06-21 15:00:00|13847.7|13845.7|13852.6|13847.6|13853.6|13850.2|13846.9|13843.9|3215
1655827200000|2022-06-21 16:00:00|13853|13848|13853.5|13848.5|13863.4|13859.4|13852.2|13847.2|3067
1655830800000|2022-06-21 17:00:00|13853.4|13848.4|13854|13849|13857.6|13852.9|13850.5|13846.4|2649
1655834400000|2022-06-21 18:00:00|13853.9|13848.9|13857.4|13852.4|13860.9|13855.9|13852.4|13847.6|2981
1655838000000|2022-06-21 19:00:00|13857.3|13852.3|13858.9|13853.9|13860.4|13855.6|13853.3|13848.3|2302
1655841600000|2022-06-21 20:00:00|13859|13854|13862.7|13856.7|13865.4|13860.4|13856.2|13847.5|1515
1655845200000|2022-06-21 21:00:00|13862.4|13855.8|13862.4|13850.1|13864|13855.9|13856.6|13844.6|1301
1655848800000|2022-06-21 22:00:00|13860|13847.6|13855.6|13849|13867.3|13856.5|13854.7|13846|2156
1655852400000|2022-06-21 23:00:00|13855.7|13849.4|13859.6|13854.6|13865.8|13860.8|13854.9|13849.4|2730
1655856000000|2022-06-22 00:00:00|13859|13854|13875.6|13870.6|13877.3|13873.9|13858.2|13853.7|4393
1655859600000|2022-06-22 01:00:00|13875.7|13870.7|13881.4|13879.4|13886.8|13883|13867.4|13864|5087
1655863200000|2022-06-22 02:00:00|13881.3|13879.3|13880.5|13878.5|13884.1|13880.5|13879.9|13876.6|2990
1655866800000|2022-06-22 03:00:00|13880.4|13878.4|13877.7|13875.7|13883.4|13880|13877.3|13874.1|2409
1655870400000|2022-06-22 04:00:00|13877.8|13875.8|13885.7|13880.7|13886.2|13883|13877.7|13874.2|2170
1655874000000|2022-06-22 05:00:00|13884.2|13882.2|13890|13885|13891.8|13887.8|13884|13880.4|3080
1655877600000|2022-06-22 06:00:00|13889.9|13884.9|13894.5|13892.5|13897|13894.1|13886.9|13883.4|3935
1655881200000|2022-06-22 07:00:00|13894.4|13892.4|13895.5|13893.5|13907.2|13903.7|13894|13890.9|5226
1655884800000|2022-06-22 08:00:00|13895.6|13893.6|13898.9|13896.9|13902|13898.7|13895.3|13891.8|4430
1655888400000|2022-06-22 09:00:00|13898.8|13896.8|13893.3|13891.3|13901.1|13897.6|13892.7|13889.5|3539
1655892000000|2022-06-22 10:00:00|13893.4|13891.4|13894.5|13892.5|13898.9|13895.4|13891.8|13888.5|3461
1655895600000|2022-06-22 11:00:00|13896|13891|13896.9|13891.9|13898.4|13894.6|13890.8|13887.3|4370
1655899200000|2022-06-22 12:00:00|13897|13892|13889.1|13887.1|13897.3|13893.1|13888.9|13885.6|4373
1655902800000|2022-06-22 13:00:00|13889.2|13887.2|13883.6|13878.6|13892.2|13888.8|13880.9|13877.6|5540
1655906400000|2022-06-22 14:00:00|13883.5|13878.5|13871|13866|13887.9|13883.8|13868.2|13863.7|4984
1655910000000|2022-06-22 15:00:00|13870.7|13865.7|13877.9|13872.9|13878.1|13874.5|13863.5|13859.5|4671
1655913600000|2022-06-22 16:00:00|13877.8|13872.8|13877|13872|13878|13873|13869.3|13864.3|3748
1655917200000|2022-06-22 17:00:00|13876.8|13871.8|13863.7|13858.7|13880.5|13876.6|13861.4|13857.9|3003
1655920800000|2022-06-22 18:00:00|13863.8|13858.8|13873.6|13868.6|13876|13871|13861|13857.6|2827
1655924400000|2022-06-22 19:00:00|13873.5|13868.5|13872|13867|13875.8|13870.8|13869.2|13864.8|2365
1655928000000|2022-06-22 20:00:00|13871.9|13866.9|13871.7|13863.3|13879.5|13874.5|13870.4|13862.9|1510
1655931600000|2022-06-22 21:00:00|13871.8|13862.5|13879.9|13863.9|13886|13870|13870.7|13856.9|1579
1655935200000|2022-06-22 22:00:00|13876.7|13865|13872|13865|13885.8|13869.8|13870.5|13857.7|2157
1655938800000|2022-06-22 23:00:00|13871.9|13864.9|13873|13868|13878.4|13873.4|13869.4|13863.3|2243
1655942400000|2022-06-23 00:00:00|13872.9|13867.9|13876.3|13874.3|13885.3|13880.3|13869.5|13864.5|3585
1655946000000|2022-06-23 01:00:00|13876.2|13874.2|13891.7|13886.7|13894|13890|13873.8|13870.7|4582
1655949600000|2022-06-23 02:00:00|13891.6|13886.6|13885.8|13883.8|13894.4|13890.6|13883.8|13880.7|3473
1655953200000|2022-06-23 03:00:00|13885.9|13883.9|13884.4|13882.4|13889.7|13886|13884.1|13880.7|3207
1655956800000|2022-06-23 04:00:00|13884.3|13882.3|13885.5|13880.5|13889.8|13886.1|13882.9|13879.5|2667
1655960400000|2022-06-23 05:00:00|13885.6|13880.6|13900|13895|13911.5|13906.5|13885.1|13880.1|3960
1655964000000|2022-06-23 06:00:00|13900.1|13895.1|13890.1|13885.1|13901|13896.7|13888.3|13884.9|4057
1655967600000|2022-06-23 07:00:00|13890|13885|13915.5|13910.5|13919.5|13916.7|13888.2|13884.8|5957
1655971200000|2022-06-23 08:00:00|13915.2|13910.2|13905|13903|13915.7|13912|13903|13899.8|4243
1655974800000|2022-06-23 09:00:00|13905.1|13903.1|13902.6|13900.6|13911.1|13907.8|13902.3|13898.8|3620
1655978400000|2022-06-23 10:00:00|13902.5|13900.5|13906.2|13901.2|13910.7|13906.9|13902.1|13898.8|3470
1655982000000|2022-06-23 11:00:00|13906.3|13901.3|13904.3|13899.3|13910.6|13907.1|13902|13898.4|3370
1655985600000|2022-06-23 12:00:00|13904.2|13899.2|13901.4|13896.4|13907.2|13903.7|13898.7|13895.3|4468
1655989200000|2022-06-23 13:00:00|13901.5|13896.5|13888.4|13883.4|13901.8|13897.9|13887.4|13883.3|4804
1655992800000|2022-06-23 14:00:00|13887.3|13882.3|13888.6|13883.6|13900.1|13897|13884.1|13880.5|5361
1655996400000|2022-06-23 15:00:00|13888.5|13883.5|13905.3|13900.3|13905.4|13901.9|13884.1|13880.5|4544
1656000000000|2022-06-23 16:00:00|13905.2|13900.2|13902.4|13897.4|13911.9|13906.9|13898.9|13895.2|4838
1656003600000|2022-06-23 17:00:00|13902.1|13897.1|13903|13898|13908.2|13903.2|13896.5|13891.5|4704
1656007200000|2022-06-23 18:00:00|13903.1|13898.1|13901.3|13896.3|13906.7|13901.7|13898.7|13894|3582
1656010800000|2022-06-23 19:00:00|13901.4|13896.4|13900.5|13895.5|13903.6|13898.6|13898.4|13893.4|3285
1656014400000|2022-06-23 20:00:00|13900.4|13895.4|13908.7|13900.4|13908.9|13903.7|13899.7|13894.8|1544
1656018000000|2022-06-23 21:00:00|13908.9|13900.7|13908.8|13898|13915|13904.4|13905.6|13892.9|4341
1656021600000|2022-06-23 22:00:00|13911.3|13896.9|13904.8|13899.8|13915.4|13907.7|13903.1|13893.2|2179
1656025200000|2022-06-23 23:00:00|13904.9|13899.9|13895.4|13890.4|13909.2|13903.9|13893.9|13888.9|2547
1656028800000|2022-06-24 00:00:00|13895.5|13890.5|13905.7|13903.7|13914.9|13910.4|13893.4|13889.1|4312
1656032400000|2022-06-24 01:00:00|13905.9|13903.9|13890|13885|13910.1|13906.2|13886.5|13882.8|4814
1656036000000|2022-06-24 02:00:00|13889.9|13884.9|13888.8|13883.8|13894.4|13890.8|13880.2|13876.7|3557
1656039600000|2022-06-24 03:00:00|13887.4|13885.4|13888.3|13883.3|13895.4|13891.7|13883.9|13880.5|2917
1656043200000|2022-06-24 04:00:00|13886.9|13884.9|13886.4|13881.4|13890.5|13887|13882.3|13879.1|2690
1656046800000|2022-06-24 05:00:00|13886.3|13881.3|13886.3|13884.3|13889.3|13885.8|13875.2|13871.8|3097
1656050400000|2022-06-24 06:00:00|13886.2|13884.2|13891.5|13889.5|13897|13893.7|13884.8|13881.4|3490
1656054000000|2022-06-24 07:00:00|13891.7|13889.7|13885.8|13880.8|13898.5|13895.4|13882.1|13878.9|4234
1656057600000|2022-06-24 08:00:00|13885.9|13880.9|13882.7|13880.7|13891.5|13888.6|13881.6|13878.2|3762
1656061200000|2022-06-24 09:00:00|13882.6|13880.6|13879.4|13877.4|13885.4|13882|13878.9|13875.5|3337
1656064800000|2022-06-24 10:00:00|13879.3|13877.3|13889.2|13887.2|13890.5|13887.4|13878.1|13874.7|3061
1656068400000|2022-06-24 11:00:00|13889.4|13887.4|13899.6|13894.6|13901.9|13898.2|13887.5|13883.9|3407
1656072000000|2022-06-24 12:00:00|13899.5|13894.5|13887.3|13882.3|13901|13897.3|13883.4|13879.9|4624
1656075600000|2022-06-24 13:00:00|13887.4|13882.4|13882.8|13877.8|13894.1|13890.5|13874|13870.4|4880
1656079200000|2022-06-24 14:00:00|13882.9|13877.9|13873.8|13868.8|13882.9|13877.9|13861.8|13858.2|7242
1656082800000|2022-06-24 15:00:00|13874|13869|13868.8|13863.8|13874|13870.5|13856.2|13852.8|4109
1656086400000|2022-06-24 16:00:00|13868.7|13863.7|13865.5|13860.5|13869.6|13864.8|13864.1|13860|2837
1656090000000|2022-06-24 17:00:00|13865.6|13860.6|13873.1|13868.1|13876.1|13871.3|13863.8|13859.7|2013
1656093600000|2022-06-24 18:00:00|13872.8|13867.8|13866.6|13861.6|13872.8|13868.8|13863.5|13859.1|1890
1656097200000|2022-06-24 19:00:00|13866.7|13861.7|13862.1|13857.1|13868.5|13864.2|13860.5|13856.9|2102
1656100800000|2022-06-24 20:00:00|13862.2|13857.2|13863.1|13858.1|13882.3|13866.3|13859.2|13849|2415
1656273600000|2022-06-26 20:00:00|13886.7|13864.7|13888.4|13861.4|13916.5|13892|13885.4|13861|60
1656277200000|2022-06-26 21:00:00|13885|13858|13875.4|13859.4|13893.6|13867|13870.2|13853|962
1656280800000|2022-06-26 22:00:00|13874.1|13858.1|13861.1|13856.1|13877.9|13865.5|13860.7|13851.9|2724
1656284400000|2022-06-26 23:00:00|13861.2|13856.2|13859|13854|13861.5|13856.5|13855.3|13851.9|2663
1656288000000|2022-06-27 00:00:00|13859.1|13854.1|13865.5|13863.5|13867.1|13863.7|13856.1|13852.6|3773
1656291600000|2022-06-27 01:00:00|13865.4|13863.4|13856|13854|13867|13863.4|13854.5|13851|3955
1656295200000|2022-06-27 02:00:00|13856.1|13854.1|13860.7|13855.7|13861.2|13857.7|13853.9|13849.6|4513
1656298800000|2022-06-27 03:00:00|13860.6|13855.6|13857.9|13855.9|13863.3|13859.5|13857.2|13853.8|3543
1656302400000|2022-06-27 04:00:00|13858|13856|13856.9|13854.9|13860.8|13857.5|13856.9|13853.5|2224
1656306000000|2022-06-27 05:00:00|13857|13855|13854.2|13852.2|13859|13855.6|13851|13847.6|2967
1656309600000|2022-06-27 06:00:00|13855.1|13853.1|13855.4|13853.4|13862.1|13858.6|13853.4|13850|2795
1656313200000|2022-06-27 07:00:00|13855.5|13853.5|13850.3|13848.3|13857.9|13855|13849.1|13846.7|3607
1656316800000|2022-06-27 08:00:00|13850.4|13848.4|13848.3|13846.3|13853.4|13850.2|13847.8|13845.1|3033
1656320400000|2022-06-27 09:00:00|13848.4|13846.4|13854.9|13852.9|13858.4|13855.8|13847.8|13844.5|3336
1656324000000|2022-06-27 10:00:00|13856.3|13851.3|13848.5|13843.5|13857.1|13852.9|13846|13842.9|3406
1656327600000|2022-06-27 11:00:00|13848.4|13843.4|13852.4|13847.4|13855|13850.5|13845.4|13842.2|3379
1656331200000|2022-06-27 12:00:00|13852.2|13847.2|13858.2|13853.2|13866|13862.4|13848.1|13843.8|4389
1656334800000|2022-06-27 13:00:00|13857.9|13852.9|13846.6|13841.6|13857.9|13852.9|13843.6|13840.1|4551
1656338400000|2022-06-27 14:00:00|13846.5|13841.5|13840.3|13838.3|13853.3|13849.5|13839.7|13836.5|4694
1656342000000|2022-06-27 15:00:00|13841.8|13836.8|13844.3|13839.3|13845.5|13841.7|13838.7|13835.5|3666
1656345600000|2022-06-27 16:00:00|13844.4|13839.4|13849.2|13844.2|13853.9|13849.9|13842.1|13838.1|2715
1656349200000|2022-06-27 17:00:00|13849.3|13844.3|13856.8|13854.8|13860.1|13856.5|13847|13843.1|3777
1656352800000|2022-06-27 18:00:00|13856.6|13854.6|13857.5|13855.5|13861.9|13858.4|13854.3|13850.5|2281
1656356400000|2022-06-27 19:00:00|13858.9|13853.9|13861.5|13856.5|13862.4|13858.8|13855.3|13850.3|2222
1656360000000|2022-06-27 20:00:00|13861.6|13856.6|13861.2|13856.2|13862.3|13858.8|13859.6|13854.8|1157
1656363600000|2022-06-27 21:00:00|13861|13856|13860.7|13855.7|13867.5|13856.7|13859.9|13850.7|1145
1656367200000|2022-06-27 22:00:00|13860.8|13855.8|13860.5|13855.5|13865.7|13856.8|13859.8|13853.5|1056
1656370800000|2022-06-27 23:00:00|13860.9|13855.9|13857.5|13852.5|13861.2|13856.2|13854.8|13850.4|1816
1656374400000|2022-06-28 00:00:00|13857.4|13852.4|13857.1|13852.1|13864.1|13860.8|13849.8|13846.3|3587
1656378000000|2022-06-28 01:00:00|13857.2|13852.2|13858.7|13856.7|13860|13856.8|13850.1|13846.6|3638
1656381600000|2022-06-28 02:00:00|13858.5|13856.5|13856.4|13854.4|13860.9|13857.6|13852.9|13849.8|3132
1656385200000|2022-06-28 03:00:00|13856.3|13854.3|13855.8|13853.8|13860.3|13856.8|13854.3|13850.9|2657
1656388800000|2022-06-28 04:00:00|13855.9|13853.9|13859.2|13857.2|13861.1|13857.8|13853.3|13850.1|2164
1656392400000|2022-06-28 05:00:00|13860.2|13855.2|13858.7|13853.7|13860.9|13857.5|13854.4|13851.2|2049
1656396000000|2022-06-28 06:00:00|13858.6|13853.6|13859.7|13857.7|13861.5|13858|13843|13839.7|4192
1656399600000|2022-06-28 07:00:00|13859.8|13857.8|13858.3|13853.3|13866.5|13863.1|13852.4|13849.6|5055
1656403200000|2022-06-28 08:00:00|13858.4|13853.4|13848.7|13846.7|13863.9|13860.4|13848|13844.8|3968
1656406800000|2022-06-28 09:00:00|13848.8|13846.8|13855.8|13853.8|13859.1|13855.9|13847.8|13845.1|3358
1656410400000|2022-06-28 10:00:00|13855.7|13853.7|13865.5|13860.5|13867|13863.7|13852.5|13849.5|3275
1656414000000|2022-06-28 11:00:00|13865.4|13860.4|13867.9|13862.9|13872|13868.8|13859.1|13855.3|3579
1656417600000|2022-06-28 12:00:00|13868|13863|13877.7|13872.7|13878.5|13875|13865.4|13862.1|4407
1656421200000|2022-06-28 13:00:00|13877.6|13872.6|13875.4|13870.4|13879.4|13876|13869.4|13865.4|4095
1656424800000|2022-06-28 14:00:00|13875.5|13870.5|13873.9|13868.9|13882.1|13878.7|13872.2|13868.7|5107
1656428400000|2022-06-28 15:00:00|13874|13869|13875.4|13870.4|13876.7|13873.7|13868.7|13864.9|3619
1656432000000|2022-06-28 16:00:00|13875.3|13870.3|13875.8|13870.8|13877.9|13873.9|13869.1|13865.4|3563
1656435600000|2022-06-28 17:00:00|13875.7|13870.7|13876.8|13871.8|13881.8|13878.3|13873.2|13869.3|2884
1656439200000|2022-06-28 18:00:00|13876.9|13871.9|13881.7|13876.7|13882.2|13879.4|13875.1|13870.1|2654
1656442800000|2022-06-28 19:00:00|13881.8|13876.8|13878.8|13873.8|13882|13877.8|13877.9|13873.5|2522
1656446400000|2022-06-28 20:00:00|13878.7|13873.7|13880.4|13875.4|13882.1|13878.6|13878.3|13873.3|1065
1656450000000|2022-06-28 21:00:00|13880.3|13875.3|13880.3|13875.3|13880.4|13875.4|13880.1|13875.1|7
1656453600000|2022-06-28 22:00:00|13881.8|13874.7|13880|13875|13885.1|13876.1|13879.4|13871.7|1108
1656457200000|2022-06-28 23:00:00|13880.1|13875.1|13876.7|13874.7|13880.1|13875.1|13875.1|13870.1|1548
1656460800000|2022-06-29 00:00:00|13878.4|13873.4|13881|13876|13885.7|13882.4|13873.6|13870.8|3095
1656464400000|2022-06-29 01:00:00|13881.1|13876.1|13879.6|13874.6|13883.2|13879.8|13875.1|13871.8|2937
1656468000000|2022-06-29 02:00:00|13878.2|13876.2|13875.8|13873.8|13879.7|13877.1|13874.9|13871.7|2496
1656471600000|2022-06-29 03:00:00|13877.3|13872.3|13876.4|13874.4|13881.5|13878.4|13875.2|13871.8|1803
1656475200000|2022-06-29 04:00:00|13876.5|13874.5|13878.4|13876.4|13882.5|13879.1|13875.1|13872.1|2331
1656478800000|2022-06-29 05:00:00|13880|13875|13883.6|13881.6|13885.1|13881.7|13877|13873.8|2692
1656482400000|2022-06-29 06:00:00|13883.5|13881.5|13889.6|13887.6|13894.2|13890.7|13883.2|13879.6|3340
1656486000000|2022-06-29 07:00:00|13889.4|13887.4|13887.3|13882.3|13890.2|13887.4|13884.6|13882|3841
1656489600000|2022-06-29 08:00:00|13885.8|13883.8|13895.4|13893.4|13899.1|13896.1|13884.2|13880.9|3631
1656493200000|2022-06-29 09:00:00|13895.3|13893.3|13900.7|13898.7|13900.8|13898.8|13891.7|13888.6|4207
1656496800000|2022-06-29 10:00:00|13900.6|13898.6|13892.1|13887.1|13901.9|13898.8|13889.1|13886|3195
1656500400000|2022-06-29 11:00:00|13892|13887|13890.6|13885.6|13895.9|13892.2|13886.9|13883.8|3377
1656504000000|2022-06-29 12:00:00|13890.4|13885.4|13896.3|13891.3|13898.1|13895.1|13886|13882.6|3947
1656507600000|2022-06-29 13:00:00|13896.1|13891.1|13920.9|13915.9|13926.4|13922.8|13891.6|13888.1|5711
1656511200000|2022-06-29 14:00:00|13920.8|13915.8|13920.4|13918.4|13927.6|13922.6|13906.4|13902.6|6079
1656514800000|2022-06-29 15:00:00|13921.5|13916.5|13922.3|13917.3|13932.9|13927.9|13918.1|13914.8|4446
1656518400000|2022-06-29 16:00:00|13922.4|13917.4|13936.1|13931.1|13936.8|13933.1|13921.1|13916.5|3826
1656522000000|2022-06-29 17:00:00|13936.2|13931.2|13929|13924|13936.9|13933.4|13927.3|13923.6|3167
1656525600000|2022-06-29 18:00:00|13929.3|13924.3|13936.9|13931.9|13937|13933.5|13925.5|13921.9|2092
1656529200000|2022-06-29 19:00:00|13936.8|13931.8|13941.1|13936.1|13941.2|13937.2|13934|13929|1934
1656532800000|2022-06-29 20:00:00|13941|13936|13939|13934|13941|13936|13937.3|13931.6|1312
1656536400000|2022-06-29 21:00:00|13939.2|13934.2|13937.8|13931.7|13942.4|13934.3|13930.6|13914.6|1633
1656540000000|2022-06-29 22:00:00|13937.9|13932.9|13936.6|13929.5|13941.6|13932.9|13933.8|13917.8|1911
1656543600000|2022-06-29 23:00:00|13936.5|13929.9|13930.4|13925.4|13937.7|13932.7|13929.2|13924.2|1962
1656547200000|2022-06-30 00:00:00|13930.7|13925.7|13933.5|13928.5|13938.8|13935.3|13926.5|13923.1|3245
1656550800000|2022-06-30 01:00:00|13933.4|13928.4|13928.8|13926.8|13940.9|13937.1|13923.1|13920|4377
1656554400000|2022-06-30 02:00:00|13928.7|13926.7|13912.4|13910.4|13930|13926.7|13906.1|13902.8|3434
1656558000000|2022-06-30 03:00:00|13912.5|13910.5|13917.4|13915.4|13919.3|13916|13909.8|13906.4|2441
1656561600000|2022-06-30 04:00:00|13917.8|13915.8|13915.4|13913.4|13919|13916.8|13913.3|13909.8|1592
1656565200000|2022-06-30 05:00:00|13915.5|13913.5|13914.5|13909.5|13922|13918.9|13910.3|13906.9|2971
1656568800000|2022-06-30 06:00:00|13914.4|13909.4|13910|13905|13915.1|13911|13906.2|13902.8|3713
1656572400000|2022-06-30 07:00:00|13908.5|13906.5|13909.2|13907.2|13914.6|13911.2|13905.8|13902.4|4428
1656576000000|2022-06-30 08:00:00|13909.3|13907.3|13907.5|13905.5|13912.1|13909.4|13905.5|13901.8|3748
1656579600000|2022-06-30 09:00:00|13909|13904|13915.2|13913.2|13921.2|13917.9|13906.8|13903.7|3502
1656583200000|2022-06-30 10:00:00|13915.3|13913.3|13926.9|13921.9|13929.4|13926|13915.2|13911.8|3603
1656586800000|2022-06-30 11:00:00|13926.7|13921.7|13941.5|13939.5|13945.9|13942.1|13923.5|13920|4475
1656590400000|2022-06-30 12:00:00|13941.4|13939.4|13934.7|13932.7|13947.1|13943.7|13928.6|13923.6|4693
1656594000000|2022-06-30 13:00:00|13936.1|13931.1|13930.7|13925.7|13936.2|13932.4|13925.7|13922.2|4690
1656597600000|2022-06-30 14:00:00|13930.6|13925.6|13918.6|13916.6|13932.9|13927.9|13914.3|13909.9|5441
1656601200000|2022-06-30 15:00:00|13918.7|13916.7|13906.8|13901.8|13927.4|13924|13904.2|13900.6|4691
1656604800000|2022-06-30 16:00:00|13906.7|13901.7|13893.8|13888.8|13910.3|13906.7|13893.2|13888.2|4062
1656608400000|2022-06-30 17:00:00|13893.7|13888.7|13896.5|13891.5|13897.6|13893.4|13891.3|13888|2720
1656612000000|2022-06-30 18:00:00|13896.3|13891.3|13896.7|13891.7|13897.4|13893.5|13892.5|13888.4|3099
1656615600000|2022-06-30 19:00:00|13896.6|13891.6|13896.5|13891.5|13903.7|13900.1|13893.5|13889.5|2995
1656619200000|2022-06-30 20:00:00|13896.6|13891.6|13906.4|13890.9|13923.6|13907.6|13891.4|13885.2|2486
1656622800000|2022-06-30 21:00:00|13907.5|13891.5|13910.9|13894.9|13923.2|13907.2|13897.5|13881.5|1756
1656626400000|2022-06-30 22:00:00|13905.3|13892.8|13904.9|13898.6|13917.7|13904.5|13896.7|13883.5|2731
1656630000000|2022-06-30 23:00:00|13904.7|13898.7|13904.7|13899.7|13907.5|13902.5|13901.4|13896.6|2009
1656633600000|2022-07-01 00:00:00|13904.6|13899.6|13908.4|13903.4|13908.8|13905.4|13900.6|13896.9|3650
1656637200000|2022-07-01 01:00:00|13908.3|13903.3|13911.5|13906.5|13917.9|13913.9|13905.3|13902.1|3715
1656640800000|2022-07-01 02:00:00|13911.6|13906.6|13915.7|13913.7|13917.3|13913.9|13907.1|13903.4|3374
1656644400000|2022-07-01 03:00:00|13915.6|13913.6|13928.4|13926.4|13934.8|13929.8|13914.7|13911.3|4206
1656648000000|2022-07-01 04:00:00|13928.5|13926.5|13931|13929|13937.1|13933.5|13926.5|13923.2|3598
1656651600000|2022-07-01 05:00:00|13932.9|13927.9|13930.1|13925.1|13939.1|13935.9|13925.1|13922|3167
1656655200000|2022-07-01 06:00:00|13930.2|13925.2|13930.7|13928.7|13934.9|13931.4|13923.4|13919.9|3811
1656658800000|2022-07-01 07:00:00|13930.8|13928.8|13942.9|13940.9|13944.4|13941.2|13925.5|13921.3|4393
1656662400000|2022-07-01 08:00:00|13943.1|13941.1|13945.2|13940.2|13955|13952|13936.6|13933|4545
1656666000000|2022-07-01 09:00:00|13945.1|13940.1|13944.8|13942.8|13949|13945.8|13938.6|13935.2|3578
1656669600000|2022-07-01 10:00:00|13944.7|13942.7|13950.3|13945.3|13951.5|13948.1|13938.4|13935|3098
1656673200000|2022-07-01 11:00:00|13950.2|13945.2|13960.9|13955.9|13964.6|13961|13945.8|13940.9|3900
1656676800000|2022-07-01 12:00:00|13960.8|13955.8|13975.8|13970.8|13979.7|13975.6|13957.5|13954.1|4170
1656680400000|2022-07-01 13:00:00|13975.9|13970.9|13973.7|13957.7|13999.7|13995.2|13968.6|13957.2|4742
1656684000000|2022-07-01 14:00:00|13973.4|13957.4|13990|13985|14000|13996.4|13969.3|13955|6783
1656687600000|2022-07-01 15:00:00|13990.1|13985.1|13978.1|13973.1|13995.2|13991.8|13968.9|13965.1|4351
1656691200000|2022-07-01 16:00:00|13978.2|13973.2|13973.8|13968.8|13979.4|13975.1|13965.6|13962.2|3595
1656694800000|2022-07-01 17:00:00|13973.9|13968.9|13965.2|13960.2|13977|13973.2|13963.7|13959.4|2614
1656698400000|2022-07-01 18:00:00|13965.1|13960.1|13958.8|13953.8|13965.6|13962|13951.1|13946.1|2583
1656702000000|2022-07-01 19:00:00|13958.9|13953.9|13958.9|13953.9|13961.7|13956.7|13953.6|13948.6|2604
1656705600000|2022-07-01 20:00:00|13959|13954|13961|13956|13966.8|13959.9|13954.4|13950.2|1306
1656878400000|2022-07-03 20:00:00|13979.4|13957.4|13979.4|13957.4|14006.1|13984.1|13979.4|13957.4|104
1656882000000|2022-07-03 21:00:00|13978.9|13956.9|13974.9|13958.9|13982.4|13966.4|13965.3|13955.1|988
1656885600000|2022-07-03 22:00:00|13972.7|13956.7|13958.5|13953.5|13976.3|13960.3|13955.9|13947.7|2296
1656889200000|2022-07-03 23:00:00|13959.1|13953|13960.6|13955.6|13962.5|13957.5|13955.9|13951.3|2201
1656892800000|2022-07-04 00:00:00|13960.3|13955.3|13964.2|13962.2|13968.8|13965.4|13951|13947.6|3756
1656896400000|2022-07-04 01:00:00|13964.1|13962.1|13966|13964|13973.6|13970|13960.1|13957|4378
1656900000000|2022-07-04 02:00:00|13965.9|13963.9|13972.3|13967.3|13977.1|13973.9|13962.6|13958.8|3674
1656903600000|2022-07-04 03:00:00|13972.4|13967.4|13973.7|13971.7|13975.3|13972.4|13959|13955.6|3391
1656907200000|2022-07-04 04:00:00|13975.1|13970.1|13973.9|13971.9|13979.7|13976.7|13972.1|13968.6|2345
1656910800000|2022-07-04 05:00:00|13973.8|13971.8|13968.1|13966.1|13976.2|13972.8|13967.6|13964.2|2465
1656914400000|2022-07-04 06:00:00|13968.4|13966.4|13966.6|13964.6|13971|13967.6|13963.5|13960|3024
1656918000000|2022-07-04 07:00:00|13966.7|13964.7|13965.8|13963.8|13972.5|13970.4|13962.1|13958.9|3215
1656921600000|2022-07-04 08:00:00|13965.7|13963.7|13974.6|13972.6|13978|13974.7|13965.3|13962.3|2909
1656925200000|2022-07-04 09:00:00|13974.5|13972.5|13965.5|13960.5|13979.4|13976|13960.2|13956.9|3184
1656928800000|2022-07-04 10:00:00|13965.6|13960.6|13955.1|13950.1|13966.3|13962.4|13952.2|13948.6|3002
1656932400000|2022-07-04 11:00:00|13955|13950|13953|13948|13956.5|13952.9|13947|13943.5|2741
1656936000000|2022-07-04 12:00:00|13953.2|13948.2|13953.3|13948.3|13957.3|13953.6|13951.4|13947.1|3039
1656939600000|2022-07-04 13:00:00|13953.1|13948.1|13953.6|13948.6|13954.6|13950.7|13948.2|13944.6|3432
1656943200000|2022-07-04 14:00:00|13953.7|13948.7|13961.2|13956.2|13962|13957.1|13949.3|13945.8|3188
1656946800000|2022-07-04 15:00:00|13961.4|13956.4|13962.3|13957.3|13969.8|13964.8|13958.8|13953.8|2910
1656950400000|2022-07-04 16:00:00|13962.2|13957.2|13963.9|13958.9|13964.7|13959.7|13961.1|13956.1|1930
1656954000000|2022-07-04 17:00:00|13963.6|13958.6|13964.7|13959.7|13966.3|13961.3|13962.9|13957.9|1192
1656957600000|2022-07-04 18:00:00|13964.8|13959.8|13962.4|13957.4|13965.2|13960.2|13962.2|13957.2|1228
1656961200000|2022-07-04 19:00:00|13962.5|13957.5|13966.1|13961.1|13966.3|13961.3|13960.2|13955.2|2195
1656964800000|2022-07-04 20:00:00|13966|13961|13962.9|13946.9|13967|13961.1|13961.3|13946.4|1578
1656968400000|2022-07-04 21:00:00|13963|13947|13964.5|13948.6|13967.7|13957.2|13960.4|13945.5|1424
1656972000000|2022-07-04 22:00:00|13962.4|13954|13959.7|13950.2|13966.4|13956.3|13956.8|13944.9|2130
1656975600000|2022-07-04 23:00:00|13959.6|13949.9|13959.6|13954.6|13962.1|13957.1|13956.8|13949.9|2209
1656979200000|2022-07-05 00:00:00|13959.7|13954.7|13967.6|13965.6|13969.5|13965.8|13953.4|13949.5|3198
1656982800000|2022-07-05 01:00:00|13967.5|13965.5|13955.6|13953.6|13975.9|13972.4|13951.3|13947.3|4287
1656986400000|2022-07-05 02:00:00|13955.5|13953.5|13963.3|13958.3|13965|13961.4|13951.7|13948.2|3525
1656990000000|2022-07-05 03:00:00|13963.4|13958.4|13964|13962|13966.3|13962.9|13955.2|13951.3|3067
1656993600000|2022-07-05 04:00:00|13963.9|13961.9|13964.3|13959.3|13968.2|13964.5|13959.4|13956|3430
1656997200000|2022-07-05 05:00:00|13964.2|13959.2|13957.8|13955.8|13965|13961.5|13954.1|13950.7|3080
1657000800000|2022-07-05 06:00:00|13957.7|13955.7|13968.3|13966.3|13969.8|13967.6|13957.7|13955.7|3290
1657004400000|2022-07-05 07:00:00|13968.4|13966.4|13989.1|13984.1|14000.1|13996.5|13965.4|13961.5|5820
1657008000000|2022-07-05 08:00:00|13989.2|13984.2|14035.4|14030.4|14036.2|14032.5|13986.3|13983.2|5646
1657011600000|2022-07-05 09:00:00|14035.3|14030.3|14034.4|14032.4|14041|14037.4|14024.1|14020.8|5269
1657015200000|2022-07-05 10:00:00|14035.8|14030.8|14025.8|14020.8|14036.2|14032.9|14020.6|14017|4422
1657018800000|2022-07-05 11:00:00|14025.7|14020.7|14038.4|14033.4|14039.1|14035.7|14023.5|14019.9|4030
1657022400000|2022-07-05 12:00:00|14038.2|14033.2|14048.6|14046.6|14054.8|14051.3|14036.1|14031.3|5316
1657026000000|2022-07-05 13:00:00|14049|14047|14069|14064|14074|14070.6|14049|14045.5|5362
1657029600000|2022-07-05 14:00:00|14070.1|14065.1|14063.6|14061.6|14074.3|14071.2|14056.8|14053.4|5202
1657033200000|2022-07-05 15:00:00|14063.8|14061.8|14066.4|14061.4|14075.6|14072.5|14062.3|14057.5|4060
1657036800000|2022-07-05 16:00:00|14066.3|14061.3|14070.6|14065.6|14071.6|14068|14065.5|14061.1|2985
1657040400000|2022-07-05 17:00:00|14070.5|14065.5|14067.7|14062.7|14071.2|14067.8|14063.5|14058.5|2695
1657044000000|2022-07-05 18:00:00|14067.6|14062.6|14066.6|14061.6|14068.9|14065|14057.3|14053.5|3552
1657047600000|2022-07-05 19:00:00|14066.3|14061.3|14056.1|14051.1|14066.8|14061.8|14054.7|14049.7|3414
1657051200000|2022-07-05 20:00:00|14056.3|14051.3|14065.3|14049.3|14066.1|14052.8|14053.2|14043.2|1527
1657054800000|2022-07-05 21:00:00|14065.4|14049.4|14061|14052.9|14067.3|14055|14059.5|14045.7|1761
1657058400000|2022-07-05 22:00:00|14061.2|14051|14053.6|14048.6|14066.6|14055.1|14052.3|14043.3|1938
1657062000000|2022-07-05 23:00:00|14054.2|14049.2|14053.8|14048.8|14056.1|14052.5|14052.9|14047.9|2249
1657065600000|2022-07-06 00:00:00|14053.9|14048.9|14043.5|14041.5|14056|14052.4|14040.2|14036.3|3546
1657069200000|2022-07-06 01:00:00|14043.4|14041.4|14050.9|14048.9|14055.9|14052.5|14039.1|14035.9|4249
1657072800000|2022-07-06 02:00:00|14051|14049|14039.6|14034.6|14052.5|14049|14037.3|14033.9|3813
1657076400000|2022-07-06 03:00:00|14039.5|14034.5|14040.6|14038.6|14044.1|14040.9|14033.3|14029.8|3065
1657080000000|2022-07-06 04:00:00|14040.7|14038.7|14053.1|14051.1|14060.1|14057.5|14038.8|14035.4|2737
1657083600000|2022-07-06 05:00:00|14053.2|14051.2|14054.1|14052.1|14057.1|14054|14048.1|14044.7|3552
1657087200000|2022-07-06 06:00:00|14054.2|14052.2|14022.9|14020.9|14060.8|14057.2|14018.8|14015.1|4803
1657090800000|2022-07-06 07:00:00|14022.8|14020.8|14023.3|14018.3|14031.2|14027.8|14008.3|14005.2|5530
1657094400000|2022-07-06 08:00:00|14023.4|14018.4|14034.9|14029.9|14042.5|14037.5|14015.3|14011.5|4834
1657098000000|2022-07-06 09:00:00|14034.8|14029.8|14039.6|14037.6|14044.3|14041|14030.5|14026.9|4343
1657101600000|2022-07-06 10:00:00|14039.5|14037.5|14049|14044|14054|14049.5|14033.1|14030.1|3813
1657105200000|2022-07-06 11:00:00|14049.1|14044.1|14051|14046|14055.4|14051.8|14046.3|14041.9|3796
1657108800000|2022-07-06 12:00:00|14049.7|14047.7|14044.3|14039.3|14060|14055.7|14041|14036|5079
1657112400000|2022-07-06 13:00:00|14044.5|14039.5|14049.2|14044.2|14052.9|14049.1|14033.3|14028.8|5053
1657116000000|2022-07-06 14:00:00|14049.3|14044.3|14058.3|14053.3|14070.1|14065.1|14049.3|14044.3|6574
1657119600000|2022-07-06 15:00:00|14058.2|14053.2|14063.4|14058.4|14067|14063.5|14053.7|14048.7|4047
1657123200000|2022-07-06 16:00:00|14063.3|14058.3|14062.5|14057.5|14067.6|14063.5|14059.6|14056.1|3598
1657126800000|2022-07-06 17:00:00|14062.6|14057.6|14049.9|14043.2|14062.7|14058.6|14048.7|14043.2|2960
1657130400000|2022-07-06 18:00:00|14049.8|14043.4|14052.9|14047.9|14075.9|14064.5|14040.6|14031|4963
1657134000000|2022-07-06 19:00:00|14052.7|14047.7|14047|14042|14055.7|14050.7|14046.1|14041.1|3039
1657137600000|2022-07-06 20:00:00|14046.8|14041.8|14061.7|14045.7|14063.1|14048.3|14045.3|14040.3|1643
1657141200000|2022-07-06 21:00:00|14062.6|14046.6|14061.4|14045.4|14067.5|14051.5|14052.4|14041.7|1572
1657144800000|2022-07-06 22:00:00|14061|14045|14048.3|14040.4|14065.7|14049.7|14046.5|14037.2|2037
1657148400000|2022-07-06 23:00:00|14048|14040.6|14049.8|14044.8|14051.9|14046.9|14046.7|14040.3|1841
1657152000000|2022-07-07 00:00:00|14049.9|14044.9|14045.6|14040.6|14057.4|14053.4|14042|14038.6|3533
1657155600000|2022-07-07 01:00:00|14045.4|14040.4|14052.7|14050.7|14058.6|14054.8|14043.3|14039.5|4014
1657159200000|2022-07-07 02:00:00|14052.6|14050.6|14027.5|14022.5|14053.6|14050.6|14024.7|14021.4|4055
1657162800000|2022-07-07 03:00:00|14026|14024|14016.3|14014.3|14028.9|14025.5|14014.6|14011|3501
1657166400000|2022-07-07 04:00:00|14016.1|14014.1|14015.9|14013.9|14023|14019.6|14012.6|14009|2404
1657170000000|2022-07-07 05:00:00|14017.3|14012.3|14012.1|14007.1|14019.1|14015.6|14008.3|14004.9|3234
1657173600000|2022-07-07 06:00:00|14012.3|14007.3|14021.3|14019.3|14026.2|14022.6|14010.6|14006.9|4726
1657177200000|2022-07-07 07:00:00|14021.2|14019.2|14020.9|14018.9|14026.4|14023.3|14016.3|14012.5|5064
1657180800000|2022-07-07 08:00:00|14021|14019|14016.8|14011.8|14025.8|14022.3|14004.4|14000.8|5635
1657184400000|2022-07-07 09:00:00|14016.9|14011.9|14010.3|14005.3|14021.3|14017.9|14000.1|13996.2|5119
1657188000000|2022-07-07 10:00:00|14010.2|14005.2|14006.7|14001.7|14011|14007.6|13998.2|13994.7|3823
1657191600000|2022-07-07 11:00:00|14006.8|14001.8|14004.8|13999.8|14009.7|14006.6|14002|13998.2|3763
1657195200000|2022-07-07 12:00:00|14004.7|13999.7|14012.8|14007.8|14013|14008.2|14001.2|13996.2|4338
1657198800000|2022-07-07 13:00:00|14012.7|14007.7|14001.5|13996.5|14017.6|14013.4|13998.9|13995.5|4934
1657202400000|2022-07-07 14:00:00|14001.6|13996.6|14004.5|14002.5|14006|14002.6|13996.8|13993.6|4444
1657206000000|2022-07-07 15:00:00|14004.6|14002.6|14010.6|14005.6|14012.2|14008.4|14004.5|14000.7|3036
1657209600000|2022-07-07 16:00:00|14010.7|14005.7|14004.2|13999.2|14011.3|14007.6|14002.4|13998.3|2819
1657213200000|2022-07-07 17:00:00|14004.1|13999.1|14006.4|14001.4|14012.7|14008.5|14001.5|13997.9|2179
1657216800000|2022-07-07 18:00:00|14006.5|14001.5|14003.8|13998.8|14006.5|14002.9|14001.4|13997.4|2189
1657220400000|2022-07-07 19:00:00|14003.9|13998.9|14005.5|14000.5|14005.8|14002.2|14000.3|13995.8|1921
1657224000000|2022-07-07 20:00:00|14005.6|14000.6|14014.2|13998.8|14020.5|14006.6|14004.3|13992.3|1763
1657227600000|2022-07-07 21:00:00|14014.7|13998.7|14020.1|14004.1|14023.2|14007.2|14012.1|13996.1|1545
1657231200000|2022-07-07 22:00:00|14018.9|14002.9|14010.9|14001.3|14019.3|14003.9|14004.9|13994.4|2249
1657234800000|2022-07-07 23:00:00|14010.8|14001.4|14005.4|14000.4|14011.8|14006.8|14004.8|13999.2|1877
1657238400000|2022-07-08 00:00:00|14005.5|14000.5|13987|13982|14008.8|14005.2|13985.9|13981.9|3512
1657242000000|2022-07-08 01:00:00|13987.1|13982.1|13998.7|13996.7|14001|13997.8|13984|13980.3|3599
1657245600000|2022-07-08 02:00:00|13998.8|13996.8|14013.8|14008.8|14015.3|14010.5|13998.6|13995.2|4011
1657249200000|2022-07-08 03:00:00|14013.9|14008.9|14019.5|14014.5|14025.5|14020.7|14012.2|14008.1|5453
1657252800000|2022-07-08 04:00:00|14019.4|14014.4|14018.5|14016.5|14032.2|14028.7|14015.2|14011.1|3471
1657256400000|2022-07-08 05:00:00|14018.6|14016.6|14017.7|14012.7|14025.9|14022.5|14015|14011.5|3103
1657260000000|2022-07-08 06:00:00|14017.5|14012.5|14017.9|14015.9|14020.8|14018.8|14013.8|14010.3|3213
1657263600000|2022-07-08 07:00:00|14017.8|14015.8|14042.1|14037.1|14052.6|14048.9|14016.5|14013.3|5103
1657267200000|2022-07-08 08:00:00|14042.2|14037.2|14037.6|14032.6|14045.4|14041.9|14030.2|14026.2|4934
1657270800000|2022-07-08 09:00:00|14036.4|14034.4|14035.1|14030.1|14041.1|14037.6|14032.9|14028.3|3741
1657274400000|2022-07-08 10:00:00|14035.2|14030.2|14020.8|14015.8|14036.5|14033.6|14014.9|14010.8|4174
1657278000000|2022-07-08 11:00:00|14020.7|14015.7|14014.7|14009.7|14020.8|14017.4|14010.9|14007.6|3718
1657281600000|2022-07-08 12:00:00|14014.6|14009.6|14024.5|14019.5|14042.9|14036.5|13998.8|13994|6101
1657285200000|2022-07-08 13:00:00|14023.9|14018.9|14011.2|14006.2|14025.8|14020.8|13994.5|13989.5|6481
1657288800000|2022-07-08 14:00:00|14011.3|14006.3|13985|13983|14018.7|14013.7|13984.4|13980.5|5325
1657292400000|2022-07-08 15:00:00|13986.5|13981.5|13988|13983|13992.6|13988.5|13976.2|13972.1|4243
1657296000000|2022-07-08 16:00:00|13987.9|13982.9|13995.4|13990.4|14001.8|13998|13987.7|13982.7|3589
1657299600000|2022-07-08 17:00:00|13995.5|13990.5|13993.7|13988.7|13997.4|13993.5|13990.4|13986.8|2348
1657303200000|2022-07-08 18:00:00|13993.6|13988.6|13992.3|13987.3|13993.8|13990.4|13985.6|13982|1817
1657306800000|2022-07-08 19:00:00|13992.4|13987.4|13979.8|13974.8|13992.7|13987.7|13979.5|13974.5|1880
1657310400000|2022-07-08 20:00:00|13980|13975|13979.6|13974.6|14003.9|13987.9|13974.1|13969.1|2236
1657483200000|2022-07-10 20:00:00|14006.5|13984.5|14006.5|13984.5|14019.6|13997.6|13993.7|13971.7|31
1657486800000|2022-07-10 21:00:00|14019.6|13997.6|14009.3|13993.3|14019.6|14000.1|13991.3|13976.3|1616
1657490400000|2022-07-10 22:00:00|14002.3|13986.3|13996.3|13986.6|14003.6|13989.8|13989.2|13977.6|1974
1657494000000|2022-07-10 23:00:00|13996.6|13986.4|13994.2|13989.2|13998.6|13990.6|13987|13982|1903
1657497600000|2022-07-11 00:00:00|13994.1|13989.1|14001.8|13996.8|14006.1|14002|13993.8|13988.8|3571
1657501200000|2022-07-11 01:00:00|14001.9|13996.9|14022.9|14017.9|14023.7|14019.9|14001.5|13996.7|4367
1657504800000|2022-07-11 02:00:00|14023|14018|14011.8|14009.8|14023.6|14020|14005.9|14002.3|3511
1657508400000|2022-07-11 03:00:00|14011.7|14009.7|14001|13999|14013|14009.7|14000.8|13997.3|2956
1657512000000|2022-07-11 04:00:00|14001.1|13999.1|14002.7|14000.7|14007.7|14003.9|13993|13989.4|2423
1657515600000|2022-07-11 05:00:00|14002.8|14000.8|14009.1|14007.1|14015.5|14012|14002.4|13999.1|2684
1657519200000|2022-07-11 06:00:00|14010.8|14005.8|14017.1|14015.1|14020.9|14017.5|14006.5|14003.1|3913
1657522800000|2022-07-11 07:00:00|14018.4|14013.4|14023.1|14018.1|14026.7|14023.6|14012.7|14007.7|4361
1657526400000|2022-07-11 08:00:00|14023|14018|14016.9|14011.9|14024.3|14020.9|14010.2|14005.4|3693
1657530000000|2022-07-11 09:00:00|14017.1|14012.1|14031.5|14026.5|14031.9|14027.5|14008.6|14004.7|3326
1657533600000|2022-07-11 10:00:00|14031.7|14026.7|14031.1|14026.1|14036.8|14032|14028.2|14023.8|3675
1657537200000|2022-07-11 11:00:00|14031.2|14026.2|14045.6|14040.6|14046.6|14042.8|14024.3|14020.9|3710
1657540800000|2022-07-11 12:00:00|14045.4|14040.4|14051.5|14046.5|14052.6|14049.1|14038.2|14034.8|4484
1657544400000|2022-07-11 13:00:00|14051.3|14046.3|14053.8|14048.8|14060.5|14057.6|14048.5|14043.5|5075
1657548000000|2022-07-11 14:00:00|14053.9|14048.9|14049.9|14044.9|14061.3|14057.9|14041.5|14037.8|4773
1657551600000|2022-07-11 15:00:00|14049.8|14044.8|14039.1|14034.1|14052|14047|14037.2|14033.2|3729
1657555200000|2022-07-11 16:00:00|14039|14034|14055.1|14050.1|14057.2|14053.8|14038|14033.7|2997
1657558800000|2022-07-11 17:00:00|14055.2|14050.2|14051.7|14046.7|14057.7|14054.2|14048.7|14045.2|2944
1657562400000|2022-07-11 18:00:00|14051.8|14046.8|14055.3|14050.3|14056.8|14053.8|14047.5|14044.2|2350
1657566000000|2022-07-11 19:00:00|14055.4|14050.4|14061.6|14056.6|14063.7|14060.1|14054.5|14049.5|2372
1657569600000|2022-07-11 20:00:00|14061.4|14056.4|14061.8|14056.8|14064.1|14060.6|14060|14055.6|1352
1657573200000|2022-07-11 21:00:00|14062|14057|14058.5|14042.5|14070.6|14057.4|14041.3|14025.3|1620
1657576800000|2022-07-11 22:00:00|14060|14044|14057.8|14052.8|14066.8|14055.6|14054.1|14039.6|2067
1657580400000|2022-07-11 23:00:00|14059.9|14050.4|14054|14049|14059.9|14053.5|14051.4|14047.3|1800
1657584000000|2022-07-12 00:00:00|14053.9|14048.9|14059.5|14057.5|14064.7|14061.3|14046.9|14043|3570
1657587600000|2022-07-12 01:00:00|14059.4|14057.4|14063.5|14061.5|14080.5|14075.5|14058.8|14055.1|6211
1657591200000|2022-07-12 02:00:00|14063.7|14061.7|14067.5|14065.5|14070.7|14067.4|14061|14057.5|3983
1657594800000|2022-07-12 03:00:00|14067.4|14065.4|14068.7|14066.7|14071.8|14069.1|14066.5|14063.1|2708
1657598400000|2022-07-12 04:00:00|14068.6|14066.6|14073.6|14071.6|14075.4|14072.1|14068.2|14064.7|2311
1657602000000|2022-07-12 05:00:00|14073.5|14071.5|14074|14072|14076.8|14073.2|14070.3|14067|3843
1657605600000|2022-07-12 06:00:00|14075.5|14070.5|14068|14066|14076.2|14072.9|14062.4|14059.2|4518
1657609200000|2022-07-12 07:00:00|14067.9|14065.9|14079.7|14074.7|14081.4|14079|14065.3|14061.6|5396
1657612800000|2022-07-12 08:00:00|14079.8|14074.8|14078.1|14076.1|14082.4|14079.1|14075|14071.6|4087
1657616400000|2022-07-12 09:00:00|14078|14076|14074.4|14072.4|14082.4|14078.9|14073.9|14070.8|3934
1657620000000|2022-07-12 10:00:00|14074.3|14072.3|14074.3|14069.3|14077.8|14073.4|14069.9|14066.5|3389
1657623600000|2022-07-12 11:00:00|14074.1|14069.1|14070.9|14065.9|14075.1|14071|14058.9|14054.6|4023
1657627200000|2022-07-12 12:00:00|14071|14066|14063.6|14061.6|14074.4|14071.2|14063|14059.5|4117
1657630800000|2022-07-12 13:00:00|14065.4|14060.4|14066.8|14064.8|14075.6|14072.3|14060.1|14056.4|4887
1657634400000|2022-07-12 14:00:00|14066.9|14064.9|14058.4|14056.4|14072.3|14068.7|14058.2|14054.6|4418
1657638000000|2022-07-12 15:00:00|14058.5|14056.5|14064|14059|14067.1|14062.1|14050.6|14047.1|3491
1657641600000|2022-07-12 16:00:00|14063.9|14058.9|14061.7|14059.7|14068|14063.5|14056.7|14052.7|2830
1657645200000|2022-07-12 17:00:00|14061.6|14059.6|14066.5|14061.5|14070.3|14066.7|14061|14057.4|2739
1657648800000|2022-07-12 18:00:00|14066.6|14061.6|14078.1|14073.1|14079.7|14076.2|14065.4|14060.4|2030
1657652400000|2022-07-12 19:00:00|14078|14073|14080.4|14075.4|14082.9|14079.3|14077.7|14072.7|2277
1657656000000|2022-07-12 20:00:00|14080.5|14075.5|14082.1|14066.1|14083.4|14079|14079.2|14064.6|1490
1657659600000|2022-07-12 21:00:00|14080.3|14064.3|14079.6|14063.6|14081.3|14072|14068.2|14052.2|1322
1657663200000|2022-07-12 22:00:00|14078.7|14064.5|14080.7|14075.7|14084.2|14076.8|14076|14061|3216
1657666800000|2022-07-12 23:00:00|14080.9|14075.9|14079.7|14074.7|14083.4|14078.4|14075.8|14070.8|1858
1657670400000|2022-07-13 00:00:00|14079.4|14074.4|14078.8|14076.8|14082.7|14079.3|14075.6|14072.3|3148
1657674000000|2022-07-13 01:00:00|14078.7|14076.7|14073.7|14068.7|14079.4|14077.3|14065.9|14062.3|4326
1657677600000|2022-07-13 02:00:00|14074|14069|14057.3|14055.3|14077|14073.5|14054|14050.7|4099
1657681200000|2022-07-13 03:00:00|14057.4|14055.4|14062.1|14060.1|14065.7|14062.5|14053.6|14050.9|3218
1657684800000|2022-07-13 04:00:00|14062.2|14060.2|14066.3|14064.3|14070.3|14066.8|14061|14057.8|2274
1657688400000|2022-07-13 05:00:00|14066|14064|14067.1|14062.1|14070.7|14067.5|14062.9|14060.9|2516
1657692000000|2022-07-13 06:00:00|14067.2|14062.2|14065.5|14063.5|14072.8|14070.8|14059|14054.6|4336
1657695600000|2022-07-13 07:00:00|14065.4|14063.4|14062.4|14057.4|14072.7|14069.6|14058.9|14055.5|4785
1657699200000|2022-07-13 08:00:00|14062.5|14057.5|14060.6|14058.6|14067.6|14064.3|14056.3|14051.5|4519
1657702800000|2022-07-13 09:00:00|14060.7|14058.7|14056.5|14054.5|14063.2|14060.4|14054.4|14052.4|3500
1657706400000|2022-07-13 10:00:00|14056.6|14054.6|14046.3|14041.3|14057.6|14055.1|14041.3|14038.4|3541
1657710000000|2022-07-13 11:00:00|14046.2|14041.2|14042.1|14040.1|14048.9|14045.4|14041|14038.4|3817
1657713600000|2022-07-13 12:00:00|14042|14040|14088.3|14083.3|14099.7|14094.7|14037.3|14033.6|7677
1657717200000|2022-07-13 13:00:00|14088.6|14083.6|14080.2|14075.2|14095.1|14090.1|14063.2|14058.2|8021
1657720800000|2022-07-13 14:00:00|14080|14075|14036.4|14031.4|14086.2|14081.2|14032.4|14027.4|7431
1657724400000|2022-07-13 15:00:00|14036.7|14031.7|14049.6|14044.6|14052.5|14049|14032.7|14027.7|4772
1657728000000|2022-07-13 16:00:00|14049.5|14044.5|14045.3|14040.3|14051.6|14047.8|14039.2|14035.4|3340
1657731600000|2022-07-13 17:00:00|14045.2|14040.2|14044.1|14039.1|14048.7|14045.1|14039.1|14034.1|3490
1657735200000|2022-07-13 18:00:00|14044.3|14039.3|14056.2|14051.2|14058.7|14054|14044.2|14039.2|4017
1657738800000|2022-07-13 19:00:00|14056.1|14051.1|14055|14050|14060.5|14056.6|14052.6|14047.6|2294
1657742400000|2022-07-13 20:00:00|14054.9|14049.9|14053.5|14037.5|14063.8|14054.6|14046.9|14035.5|1988
1657746000000|2022-07-13 21:00:00|14053.4|14037.4|14053.7|14039.5|14059.3|14049.1|14050.2|14035.2|2043
1657749600000|2022-07-13 22:00:00|14054.1|14038.1|14062.7|14050.5|14071.7|14061.7|14048.3|14034.4|2218
1657753200000|2022-07-13 23:00:00|14062.1|14051.5|14069.5|14053.5|14075.8|14069.6|14060.8|14051.2|3236
1657756800000|2022-07-14 00:00:00|14068.4|14052.4|13959.2|13954.2|14077.5|14072.4|13936.2|13931.2|6979
1657760400000|2022-07-14 01:00:00|13959.1|13954.1|13960.1|13955.1|13965.5|13961.6|13947|13942|4835
1657764000000|2022-07-14 02:00:00|13960.3|13955.3|13957.1|13955.1|13964.1|13959.1|13955.2|13951.6|3429
1657767600000|2022-07-14 03:00:00|13957.2|13955.2|13958.4|13953.4|13960.1|13956.4|13941.2|13937.3|2870
1657771200000|2022-07-14 04:00:00|13958.3|13953.3|13974.8|13969.8|13980.4|13975.4|13956.3|13953|2442
1657774800000|2022-07-14 05:00:00|13974.7|13969.7|13984.1|13979.1|13989.6|13985.2|13969.6|13966.1|3489
1657778400000|2022-07-14 06:00:00|13984.5|13979.5|14001.9|13996.9|14002.1|13998.6|13981.2|13976.5|4712
1657782000000|2022-07-14 07:00:00|14000.5|13998.5|14001.5|13996.5|14008.9|14004.7|13985.6|13980.6|6377
1657785600000|2022-07-14 08:00:00|14001.4|13996.4|14015.7|14013.7|14020.1|14017|13999.1|13994.7|5379
1657789200000|2022-07-14 09:00:00|14015.6|14013.6|14010.2|14005.2|14017|14013.8|14004.9|14001.3|4963
1657792800000|2022-07-14 10:00:00|14010.4|14005.4|14041.8|14036.8|14045.6|14041.4|14008.6|14004.8|4654
1657796400000|2022-07-14 11:00:00|14041.7|14036.7|14051.1|14049.1|14054.8|14051.6|14037|14032.8|4843
1657800000000|2022-07-14 12:00:00|14051|14049|14069.7|14067.7|14071|14067.9|14047.2|14042.2|5263
1657803600000|2022-07-14 13:00:00|14069.8|14067.8|14068.4|14063.4|14100|14095|14061|14057.6|7052
1657807200000|2022-07-14 14:00:00|14068.5|14063.5|14068.3|14066.3|14087.7|14082.7|14062.6|14058.9|7198
1657810800000|2022-07-14 15:00:00|14068.2|14066.2|14032.7|14027.7|14070|14066.4|14018.4|14013.4|6687
1657814400000|2022-07-14 16:00:00|14032.6|14027.6|14055.5|14050.5|14060.6|14055.6|14031.3|14026.7|5631
1657818000000|2022-07-14 17:00:00|14055.4|14050.4|14032.6|14027.6|14055.7|14052|14028.3|14023.3|5039
1657821600000|2022-07-14 18:00:00|14032.8|14027.8|14024.5|14019.5|14035.1|14030.5|14015.5|14010.5|4257
1657825200000|2022-07-14 19:00:00|14024.7|14019.7|14033.1|14028.1|14039.9|14034.9|14021.6|14016.6|3373
1657828800000|2022-07-14 20:00:00|14033.2|14028.2|14050.6|14034.6|14053.3|14037.3|14030.5|14015.1|2366
1657832400000|2022-07-14 21:00:00|14047.7|14031.7|14042.8|14026.8|14056.7|14040.7|14026.3|14010.3|2038
1657836000000|2022-07-14 22:00:00|14042.1|14026.1|14044.8|14034.2|14049.4|14039.1|14032.6|14021.9|1824
1657839600000|2022-07-14 23:00:00|14045.2|14034|14032.2|14027.2|14045.2|14037.2|14028.2|14023.2|2010
1657843200000|2022-07-15 00:00:00|14032.3|14027.3|14038.4|14033.4|14046|14041.6|14031.7|14026.7|3657
1657846800000|2022-07-15 01:00:00|14039.1|14034.1|14021.7|14016.7|14040.1|14036.1|14020.2|14015.2|4684
1657850400000|2022-07-15 02:00:00|14021.9|14016.9|14030.7|14025.7|14035.8|14032.3|14015|14011.7|3916
1657854000000|2022-07-15 03:00:00|14030.6|14025.6|14037.4|14035.4|14044.1|14040.6|14028.7|14023.7|3475
1657857600000|2022-07-15 04:00:00|14037.5|14035.5|14037.7|14032.7|14041.9|14037.7|14033.7|14030.4|2959
1657861200000|2022-07-15 05:00:00|14037.8|14032.8|14040.1|14035.1|14048.3|14043.3|14032.8|14027.8|3794
1657864800000|2022-07-15 06:00:00|14040.2|14035.2|14054.5|14049.5|14055.1|14051.7|14031.9|14026.9|6421
1657868400000|2022-07-15 07:00:00|14054.4|14049.4|14049.7|14044.7|14058.7|14053.7|14043.6|14039.9|6881
1657872000000|2022-07-15 08:00:00|14049.3|14044.3|14046.5|14041.5|14057.7|14052.9|14043.3|14039.1|5597
1657875600000|2022-07-15 09:00:00|14046.7|14041.7|14036.1|14034.1|14047.2|14042.3|14031.9|14027.6|4535
1657879200000|2022-07-15 10:00:00|14036.2|14034.2|14025.7|14023.7|14040|14037.2|14022.6|14019.2|3827
1657882800000|2022-07-15 11:00:00|14025.8|14023.8|14031.1|14029.1|14035.1|14031.6|14024.9|14021.4|3881
1657886400000|2022-07-15 12:00:00|14031|14029|14018.2|14013.2|14046.1|14041.1|14012.3|14008.9|6382
1657890000000|2022-07-15 13:00:00|14018.3|14013.3|14038.4|14033.4|14039.9|14035.8|14009.1|14004.1|6121
1657893600000|2022-07-15 14:00:00|14038.6|14033.6|14003|13998|14038.6|14033.6|13996.9|13991.9|6677
1657897200000|2022-07-15 15:00:00|14002.9|13997.9|13997.7|13992.7|14005.1|14000.1|13988.7|13983.7|4094
1657900800000|2022-07-15 16:00:00|13997.6|13992.6|14001.4|13996.4|14009.2|14004.2|13996.3|13991.3|3097
1657904400000|2022-07-15 17:00:00|14001.5|13996.5|13998.8|13993.8|14002|13997|13993.4|13988.4|2420
1657908000000|2022-07-15 18:00:00|13998.9|13993.9|13995.3|13990.3|14000.3|13996.3|13994|13990.1|1775
1657911600000|2022-07-15 19:00:00|13995.2|13990.2|13991.2|13986.2|13998.6|13994.5|13989.5|13985.5|1866
1657915200000|2022-07-15 20:00:00|13991.3|13986.3|14005.6|13989.6|14010.7|13997|13983.9|13978.8|1956
1658088000000|2022-07-17 20:00:00|14006.7|13984.7|14012.2|13997|14013.4|14003.3|14002.4|13981.5|150
1658091600000|2022-07-17 21:00:00|14011.6|13997.9|14010.9|13995.2|14032.7|14016.7|14006|13990|1017
1658095200000|2022-07-17 22:00:00|14010.7|13996.8|13992.6|13985|14011.7|13997.3|13990.8|13981.7|1945
1658098800000|2022-07-17 23:00:00|13991.8|13984.7|13979.3|13974.3|13993.9|13990|13978.3|13974.1|2111
1658102400000|2022-07-18 00:00:00|13979.5|13974.5|13981|13976|13987.1|13983.6|13973.8|13969.6|3045
1658106000000|2022-07-18 01:00:00|13981.1|13976.1|13965.3|13960.3|13981.1|13976.1|13963.8|13960.2|3823
1658109600000|2022-07-18 02:00:00|13965.1|13960.1|13975.6|13973.6|13977|13973.7|13962.7|13959.1|2992
1658113200000|2022-07-18 03:00:00|13975.5|13973.5|13974.2|13972.2|13977.2|13973.9|13967.1|13964.5|2744
1658116800000|2022-07-18 04:00:00|13974.1|13972.1|13983.9|13981.9|13988.2|13985.1|13973.5|13970.1|2282
1658120400000|2022-07-18 05:00:00|13983.8|13981.8|13990|13985|13990.2|13986.6|13974.8|13971.2|3090
1658124000000|2022-07-18 06:00:00|13990.1|13985.1|13985.6|13983.6|13996.2|13993.1|13980.1|13978.1|4316
1658127600000|2022-07-18 07:00:00|13986|13984|13968.6|13966.6|13990.8|13987.3|13966.7|13963.8|5979
1658131200000|2022-07-18 08:00:00|13968.9|13966.9|13973.9|13971.9|13980.3|13977|13965.8|13962.7|4713
1658134800000|2022-07-18 09:00:00|13974|13972|13964.9|13962.9|13980.1|13976.7|13961.9|13959.7|4358
1658138400000|2022-07-18 10:00:00|13964.6|13962.6|13960.6|13958.6|13966.5|13964.5|13953.8|13950.6|3968
1658142000000|2022-07-18 11:00:00|13960.5|13958.5|13966.4|13964.4|13970.5|13967.4|13956.5|13953.6|3850
1658145600000|2022-07-18 12:00:00|13965.6|13963.6|13962|13960|13977.8|13974.3|13960.8|13958.8|5017
1658149200000|2022-07-18 13:00:00|13962.1|13960.1|13960.6|13955.6|13971.2|13968.2|13951.7|13948.2|5210
1658152800000|2022-07-18 14:00:00|13960.5|13955.5|13945.7|13943.7|13963.2|13960.1|13944.3|13940.8|5437
1658156400000|2022-07-18 15:00:00|13945.6|13943.6|13966.1|13961.1|13968.9|13965|13945.2|13942.2|3861
1658160000000|2022-07-18 16:00:00|13966.2|13961.2|13962|13957|13966.6|13961.6|13957.3|13953.3|2567
1658163600000|2022-07-18 17:00:00|13960.4|13958.4|13970.6|13965.6|13970.7|13967|13953.9|13950.8|3047
1658167200000|2022-07-18 18:00:00|13970.7|13965.7|13973.1|13968.1|13974|13970.7|13967.1|13963.5|2646
1658170800000|2022-07-18 19:00:00|13973.4|13968.4|13974.5|13969.5|13978.4|13974.6|13969.4|13964.4|2930
1658174400000|2022-07-18 20:00:00|13974.4|13969.4|13976.8|13960.8|13980.1|13973.4|13974.1|13959.3|1539
1658178000000|2022-07-18 21:00:00|13973.9|13957.9|13973.4|13964.8|13980|13968.4|13967.7|13951.7|1974
1658181600000|2022-07-18 22:00:00|13973.5|13964.7|13977.5|13972.5|13981.9|13973|13971.6|13955.6|1706
1658185200000|2022-07-18 23:00:00|13977.6|13972.6|13975.3|13970.3|13981.2|13976.2|13974.9|13969.9|1632
1658188800000|2022-07-19 00:00:00|13975|13970|13985.5|13980.5|13986.3|13982.8|13973.5|13968.8|3444
1658192400000|2022-07-19 01:00:00|13985.4|13980.4|13985.2|13980.2|13991.2|13987.8|13975.2|13970.9|3418
1658196000000|2022-07-19 02:00:00|13984.8|13979.8|13977.5|13972.5|13984.8|13980.6|13974.5|13969.7|2833
1658199600000|2022-07-19 03:00:00|13977.6|13972.6|13972.5|13970.5|13977.6|13974.5|13965.4|13961.1|3085
1658203200000|2022-07-19 04:00:00|13972.4|13970.4|13960.5|13955.5|13973.5|13970.5|13954.2|13950.3|2845
1658206800000|2022-07-19 05:00:00|13960.4|13955.4|13953.6|13948.6|13961.1|13957.4|13946.7|13942.8|3117
1658210400000|2022-07-19 06:00:00|13953.5|13948.5|13947.5|13945.5|13954.7|13950.7|13941.3|13938.4|4388
1658214000000|2022-07-19 07:00:00|13947.4|13945.4|13923.2|13918.2|13948.6|13945.7|13918.5|13913.5|6077
1658217600000|2022-07-19 08:00:00|13923.3|13918.3|13906.3|13901.3|13927.6|13924.2|13906.2|13901.2|5306
1658221200000|2022-07-19 09:00:00|13906.2|13901.2|13925.4|13923.4|13929|13925.6|13906|13901|4883
1658224800000|2022-07-19 10:00:00|13925.3|13923.3|13915.7|13913.7|13933.7|13930.1|13915.7|13912.3|4754
1658228400000|2022-07-19 11:00:00|13915.8|13913.8|13922.9|13917.9|13929.7|13926.3|13915.8|13913.8|4359
1658232000000|2022-07-19 12:00:00|13922.7|13917.7|13927.5|13922.5|13935.1|13932.4|13921.3|13917.6|4857
1658235600000|2022-07-19 13:00:00|13927.9|13922.9|13917|13912|13930.4|13927.2|13913.8|13911.2|4901
1658239200000|2022-07-19 14:00:00|13917.1|13912.1|13915.7|13913.7|13927.2|13922.6|13910|13905|5755
1658242800000|2022-07-19 15:00:00|13915.6|13913.6|13918.1|13913.1|13921.2|13916.8|13909.8|13905.1|3364
1658246400000|2022-07-19 16:00:00|13918|13913|13915.5|13910.5|13924.8|13919.8|13911|13906|2388
1658250000000|2022-07-19 17:00:00|13915.6|13910.6|13920.7|13915.7|13921.1|13917.5|13913.4|13909|1888
1658253600000|2022-07-19 18:00:00|13920.8|13915.8|13920.2|13918.2|13923.6|13920.6|13918.6|13915.1|1787
1658257200000|2022-07-19 19:00:00|13920|13918|13925.1|13920.1|13925.8|13920.9|13915.7|13911.8|2316
1658260800000|2022-07-19 20:00:00|13925.2|13920.2|13930.8|13917.1|13933.8|13920.2|13915.5|13910|1803
1658264400000|2022-07-19 21:00:00|13930.1|13917.4|13924.2|13914.2|13933.1|13917.4|13920.7|13905.4|1462
1658268000000|2022-07-19 22:00:00|13926.6|13912.3|13919.9|13913.7|13927.7|13917.3|13919.9|13909.3|2149
1658271600000|2022-07-19 23:00:00|13920.1|13913.3|13918.5|13913.5|13920.6|13914.5|13914.7|13909.4|2536
1658275200000|2022-07-20 00:00:00|13918.4|13913.4|13909.9|13904.9|13919.4|13915.7|13906.3|13901.3|2448
1658278800000|2022-07-20 01:00:00|13909.8|13904.8|13924|13922|13925.7|13922.3|13907.8|13904.2|2655
1658282400000|2022-07-20 02:00:00|13925.5|13920.5|13914.7|13909.7|13926.4|13923.1|13906.1|13903.6|2228
1658286000000|2022-07-20 03:00:00|13914.8|13909.8|13913.4|13911.4|13918.9|13915.1|13907.3|13905.2|2445
1658289600000|2022-07-20 04:00:00|13913.5|13911.5|13905.7|13903.7|13916.6|13913.2|13904.4|13900.6|1789
1658293200000|2022-07-20 05:00:00|13905.8|13903.8|13917.4|13912.4|13917.9|13914.3|13904.6|13901.5|2049
1658296800000|2022-07-20 06:00:00|13917.7|13912.7|13919.4|13917.4|13933.8|13931|13915.4|13911.5|3925
1658300400000|2022-07-20 07:00:00|13919.3|13917.3|13932.1|13927.1|13936.1|13933.6|13915.4|13912|5264
1658304000000|2022-07-20 08:00:00|13932.2|13927.2|13928|13926|13937.7|13934.8|13923.7|13920.4|4405
1658307600000|2022-07-20 09:00:00|13928.2|13926.2|13913|13911|13930.1|13926.6|13912.2|13909.1|3088
1658311200000|2022-07-20 10:00:00|13914.8|13909.8|13932.8|13927.8|13946|13941|13912.9|13909.4|4332
1658314800000|2022-07-20 11:00:00|13932.6|13927.6|13934.9|13929.9|13941.1|13937.8|13923.5|13920.1|4369
1658318400000|2022-07-20 12:00:00|13935|13930|13925.6|13923.6|13936.9|13933.4|13922.9|13917.9|4216
1658322000000|2022-07-20 13:00:00|13926|13924|13922.6|13917.6|13928|13924.7|13908.1|13904.8|5199
1658325600000|2022-07-20 14:00:00|13922.5|13917.5|13914.8|13912.8|13926.2|13922.6|13912.6|13909.3|4892
1658329200000|2022-07-20 15:00:00|13914.7|13912.7|13920.9|13918.9|13926.4|13923|13912.8|13909.4|2746
1658332800000|2022-07-20 16:00:00|13921|13919|13934.2|13929.2|13938.9|13934.1|13919.3|13916|1771
1658336400000|2022-07-20 17:00:00|13934.1|13929.1|13945.6|13940.6|13945.9|13942.4|13930.7|13925.7|2803
1658340000000|2022-07-20 18:00:00|13945.5|13940.5|13933.8|13928.8|13945.7|13942.3|13932.2|13928.4|2743
1658343600000|2022-07-20 19:00:00|13933.6|13928.6|13930.3|13925.3|13934.7|13930.8|13928.1|13924.4|1928
1658347200000|2022-07-20 20:00:00|13930.4|13925.4|13938.2|13928.5|13945.2|13934.9|13929.3|13922.7|1817
1658350800000|2022-07-20 21:00:00|13938.6|13928.2|13939.7|13930.8|13944.8|13934.6|13937.4|13927.2|1242
1658354400000|2022-07-20 22:00:00|13940.4|13930|13931.4|13923.5|13945.2|13933.8|13929.1|13917.5|2400
1658358000000|2022-07-20 23:00:00|13931.5|13922.6|13933.4|13928.4|13940.4|13935.2|13929.7|13920.3|1880
1658361600000|2022-07-21 00:00:00|13933.3|13928.3|13936.1|13931.1|13941|13937.7|13931|13926.8|1909
1658365200000|2022-07-21 01:00:00|13936.2|13931.2|13929.8|13927.8|13940.3|13937.5|13925.7|13922.4|2194
1658368800000|2022-07-21 02:00:00|13929.7|13927.7|13922.4|13920.4|13935.4|13933.4|13922.4|13919|1926
1658372400000|2022-07-21 03:00:00|13922.5|13920.5|13924.8|13922.8|13926.5|13923.5|13916.4|13913.1|2892
1658376000000|2022-07-21 04:00:00|13924.7|13922.7|13908.4|13906.4|13930.7|13927.5|13908.3|13904.7|2022
1658379600000|2022-07-21 05:00:00|13908.5|13906.5|13922.4|13920.4|13925.7|13922|13907.9|13904.4|2486
1658383200000|2022-07-21 06:00:00|13922.3|13920.3|13929.4|13924.4|13931.9|13928.2|13919.6|13916.4|4139
1658386800000|2022-07-21 07:00:00|13929.7|13924.7|13941.4|13939.4|13945.5|13942.1|13925.4|13920.4|5860
1658390400000|2022-07-21 08:00:00|13941.3|13939.3|13945.3|13943.3|13956.9|13953|13940.7|13937.1|4680
1658394000000|2022-07-21 09:00:00|13945.2|13943.2|13945.1|13943.1|13962.1|13958.8|13944.8|13942.1|5259
1658397600000|2022-07-21 10:00:00|13945|13943|13940.1|13935.1|13948.8|13945.4|13935.1|13930.5|3685
1658401200000|2022-07-21 11:00:00|13940.2|13935.2|13941.2|13936.2|13946.8|13942.8|13934.3|13930.4|3323
1658404800000|2022-07-21 12:00:00|13939.9|13937.9|13910.2|13905.2|13943.6|13939.9|13904.3|13899.7|5758
1658408400000|2022-07-21 13:00:00|13910.1|13905.1|13927.4|13922.4|13950.4|13945.4|13903.3|13899.8|6268
1658412000000|2022-07-21 14:00:00|13927.3|13922.3|13924|13922|13945|13941.5|13923.7|13920.1|6154
1658415600000|2022-07-21 15:00:00|13923.9|13921.9|13925.1|13920.1|13936.6|13932.1|13920.1|13915.1|2859
1658419200000|2022-07-21 16:00:00|13925.2|13920.2|13928.3|13923.3|13929.8|13926.3|13923.2|13919.1|1744
1658422800000|2022-07-21 17:00:00|13928.6|13923.6|13923.8|13918.8|13929.8|13924.8|13918.7|13915.3|2031
1658426400000|2022-07-21 18:00:00|13923.9|13918.9|13920.4|13915.4|13924.7|13921.2|13916.6|13913.1|1902
1658430000000|2022-07-21 19:00:00|13920.3|13915.3|13908.5|13903.5|13920.3|13915.3|13907.8|13902.8|2348
1658433600000|2022-07-21 20:00:00|13908.8|13903.8|13900|13892.3|13912.9|13905.4|13896.4|13889.2|2210
1658437200000|2022-07-21 21:00:00|13900.2|13892.2|13901.2|13893|13902.5|13895.1|13897.9|13889.2|1290
1658440800000|2022-07-21 22:00:00|13899.6|13890.5|13903.5|13898.5|13912.4|13904.9|13898.4|13888.4|2183
1658444400000|2022-07-21 23:00:00|13903.6|13898.6|13900.3|13895.3|13904.8|13899.8|13893.9|13890.3|2407
1658448000000|2022-07-22 00:00:00|13900.4|13895.4|13909.7|13907.7|13915.1|13910.1|13898|13894.5|3373
1658451600000|2022-07-22 01:00:00|13909.5|13907.5|13909.2|13907.2|13921.5|13918.2|13905|13901.7|3559
1658455200000|2022-07-22 02:00:00|13909.1|13907.1|13908.6|13906.6|13914.7|13911.1|13905.2|13902.1|3202
1658458800000|2022-07-22 03:00:00|13908.5|13906.5|13912.6|13910.6|13917.3|13914.1|13906|13903.1|2687
1658462400000|2022-07-22 04:00:00|13912.8|13910.8|13914.8|13912.8|13917.8|13914.3|13903.1|13899.9|2312
1658466000000|2022-07-22 05:00:00|13914.7|13912.7|13906.3|13901.3|13917.5|13914.8|13903.4|13899.9|3365
1658469600000|2022-07-22 06:00:00|13906.1|13901.1|13899.5|13897.5|13911.5|13907.7|13899.3|13897.3|4134
1658473200000|2022-07-22 07:00:00|13899.7|13897.7|13913.6|13911.6|13922.2|13918.1|13899.2|13895.8|5510
1658476800000|2022-07-22 08:00:00|13913.5|13911.5|13911.7|13906.7|13915.5|13912.9|13904.7|13901.9|4992
1658480400000|2022-07-22 09:00:00|13911.9|13906.9|13905.9|13900.9|13912.2|13908.8|13902.5|13899.9|4758
1658484000000|2022-07-22 10:00:00|13905.8|13900.8|13903|13898|13913.9|13910.4|13900.1|13897|3943
1658487600000|2022-07-22 11:00:00|13901.5|13899.5|13892|13887|13908.2|13904.6|13889.7|13886.6|4858
1658491200000|2022-07-22 12:00:00|13892.1|13887.1|13890.1|13888.1|13893.5|13890.2|13885.4|13882|5352
1658494800000|2022-07-22 13:00:00|13890.2|13888.2|13865.4|13860.4|13893.3|13890.6|13856.2|13851.2|6061
1658498400000|2022-07-22 14:00:00|13865.3|13860.3|13861.2|13859.2|13871.9|13868.3|13856.1|13853.1|6633
1658502000000|2022-07-22 15:00:00|13861.3|13859.3|13868.6|13866.6|13873.6|13869.8|13860|13856.8|3837
1658505600000|2022-07-22 16:00:00|13868.7|13866.7|13869.2|13864.2|13874.8|13871.8|13866.6|13864|2813
1658509200000|2022-07-22 17:00:00|13869.1|13864.1|13878.2|13873.2|13878.6|13875.1|13867.1|13863.7|2722
1658512800000|2022-07-22 18:00:00|13878.3|13873.3|13889|13884|13897|13893|13877|13872.1|3901
1658516400000|2022-07-22 19:00:00|13888.9|13883.9|13879.7|13874.7|13892.7|13887.7|13878.9|13873.9|3094
1658520000000|2022-07-22 20:00:00|13879.8|13874.8|13880.7|13875.7|13885.4|13878.2|13877.9|13870.2|1806
1658692800000|2022-07-24 20:00:00|13911|13889|13907.3|13885.3|13913|13891|13904.5|13882.5|173
1658696400000|2022-07-24 21:00:00|13906.8|13885.8|13902.5|13886.5|13911.7|13895.7|13889.8|13873.8|1121
1658700000000|2022-07-24 22:00:00|13900.2|13884.2|13892.2|13887.2|13908.9|13892.9|13888|13872|2243
1658703600000|2022-07-24 23:00:00|13892.1|13887.1|13897.1|13892.1|13898.2|13893.7|13887.1|13879.2|2042
1658707200000|2022-07-25 00:00:00|13895.6|13893.6|13902.5|13897.5|13905.6|13901.7|13892.1|13888.6|3820
1658710800000|2022-07-25 01:00:00|13902.6|13897.6|13881.6|13879.6|13902.9|13899.4|13878.7|13876.2|4046
1658714400000|2022-07-25 02:00:00|13881.7|13879.7|13878.4|13876.4|13889.4|13886.1|13876.1|13873.4|3617
1658718000000|2022-07-25 03:00:00|13878.3|13876.3|13880.8|13878.8|13882.2|13878.9|13876.1|13873.4|2668
1658721600000|2022-07-25 04:00:00|13880.7|13878.7|13877.6|13872.6|13881.8|13878.7|13875.4|13872.1|1884
1658725200000|2022-07-25 05:00:00|13877.4|13872.4|13875.5|13873.5|13881|13877.6|13860.3|13854.4|2436
1658728800000|2022-07-25 06:00:00|13875.7|13873.7|13870.6|13868.6|13879.4|13876.2|13869.1|13864.8|2981
1658732400000|2022-07-25 07:00:00|13870.7|13868.7|13868.4|13863.4|13873.7|13871.7|13861.3|13858.4|4589
1658736000000|2022-07-25 08:00:00|13868.3|13863.3|13855.8|13850.8|13871.1|13867.1|13852.7|13849.9|4994
1658739600000|2022-07-25 09:00:00|13854.2|13852.2|13844.6|13842.6|13856.7|13853.4|13842.6|13840|4485
1658743200000|2022-07-25 10:00:00|13844.5|13842.5|13851|13849|13863.5|13859.6|13844.1|13840.4|3631
1658746800000|2022-07-25 11:00:00|13850.9|13848.9|13850.5|13848.5|13853.8|13850.9|13844.3|13841.1|3712
1658750400000|2022-07-25 12:00:00|13850.6|13848.6|13850.5|13848.5|13855.7|13852.1|13848.2|13845|4239
1658754000000|2022-07-25 13:00:00|13850.6|13848.6|13850.2|13848.2|13859.9|13856.4|13849.2|13847.1|3823
1658757600000|2022-07-25 14:00:00|13850.3|13848.3|13867.3|13865.3|13874.4|13871|13848.5|13846.1|4958
1658761200000|2022-07-25 15:00:00|13867.2|13865.2|13868.4|13863.4|13872.3|13868.5|13864.5|13861.7|2666
1658764800000|2022-07-25 16:00:00|13868.3|13863.3|13866.5|13861.5|13870.3|13866.8|13863.5|13860.9|1813
1658768400000|2022-07-25 17:00:00|13866.6|13861.6|13865.2|13860.2|13868|13863.3|13862|13858.8|1995
1658772000000|2022-07-25 18:00:00|13865.3|13860.3|13867.1|13862.1|13867.4|13863.9|13861.5|13858.9|1479
1658775600000|2022-07-25 19:00:00|13867|13862|13866.4|13861.4|13867.4|13863.5|13862.6|13859.1|1687
1658779200000|2022-07-25 20:00:00|13866.5|13861.5|13865.4|13860.4|13868.2|13862.8|13863.6|13857.4|1686
1658782800000|2022-07-25 21:00:00|13865.6|13860.6|13869.5|13859.9|13872.5|13863.3|13864.9|13857.3|1139
1658786400000|2022-07-25 22:00:00|13869.2|13860.2|13866.7|13861.7|13872|13863.2|13865|13856.9|1243
1658790000000|2022-07-25 23:00:00|13866.6|13861.6|13863.6|13858.6|13872.8|13866.5|13862.7|13857.7|2375
1658793600000|2022-07-26 00:00:00|13863.4|13858.4|13857.8|13855.8|13865.8|13861.4|13857.5|13854.1|2803
1658797200000|2022-07-26 01:00:00|13857.7|13855.7|13852|13850|13859.4|13855.8|13846.9|13843.6|3372
1658800800000|2022-07-26 02:00:00|13853.1|13848.1|13853.6|13851.6|13861.4|13857.7|13849.1|13846|2492
1658804400000|2022-07-26 03:00:00|13854.8|13849.8|13861.2|13859.2|13865|13861.9|13852.5|13849|1992
1658808000000|2022-07-26 04:00:00|13861.3|13859.3|13862.8|13857.8|13865.8|13862.6|13859.7|13856.3|1717
1658811600000|2022-07-26 05:00:00|13862.9|13857.9|13862.7|13860.7|13867.2|13863.6|13856|13852.7|2357
1658815200000|2022-07-26 06:00:00|13862.9|13860.9|13862.2|13860.2|13864.3|13860.9|13854.8|13852|3325
1658818800000|2022-07-26 07:00:00|13862.3|13860.3|13856.1|13854.1|13863|13861|13854.1|13850.8|4449
1658822400000|2022-07-26 08:00:00|13856|13854|13862.1|13860.1|13865.1|13861.7|13854.8|13852.8|3914
1658826000000|2022-07-26 09:00:00|13861.9|13859.9|13882.8|13880.8|13886.1|13883|13859.6|13856.4|4291
1658829600000|2022-07-26 10:00:00|13884.3|13879.3|13885.8|13883.8|13896.8|13893.6|13881.3|13877.9|4624
1658833200000|2022-07-26 11:00:00|13885.7|13883.7|13893|13891|13899.2|13895.6|13885|13882.2|4143
1658836800000|2022-07-26 12:00:00|13892.9|13890.9|13888.4|13883.4|13900.1|13896.9|13887.3|13883.3|4047
1658840400000|2022-07-26 13:00:00|13888.7|13883.7|13888.8|13882.7|13893.8|13891.8|13880.9|13877.5|5290
1658844000000|2022-07-26 14:00:00|13887.8|13882.8|13885.9|13883.9|13899.3|13894.3|13880.1|13876.7|5549
1658847600000|2022-07-26 15:00:00|13885.8|13883.8|13899.7|13894.7|13905.2|13900.3|13883.4|13879.9|3534
1658851200000|2022-07-26 16:00:00|13899.6|13894.6|13899.6|13894.6|13905.2|13901.6|13896.4|13892.8|2728
1658854800000|2022-07-26 17:00:00|13899.5|13894.5|13903.8|13898.8|13905.9|13900.9|13896.5|13891.5|2458
1658858400000|2022-07-26 18:00:00|13903.7|13898.7|13904.3|13899.3|13905.8|13900.8|13896.3|13891.3|2049
1658862000000|2022-07-26 19:00:00|13904.2|13899.2|13903.7|13898.7|13905|13900|13897|13892|2099
1658865600000|2022-07-26 20:00:00|13903.6|13898.6|13900.8|13892.4|13903.8|13899.3|13897.2|13889.6|1626
1658869200000|2022-07-26 21:00:00|13901|13892|13905.3|13893.5|13911.9|13897.3|13899.3|13887.2|1349
1658872800000|2022-07-26 22:00:00|13906|13893.7|13896.1|13886.1|13907.8|13894.9|13892.6|13883|2262
1658876400000|2022-07-26 23:00:00|13896|13886.2|13896.5|13891.5|13899.6|13894.6|13891.6|13886.2|2173
1658880000000|2022-07-27 00:00:00|13896.6|13891.6|13891.3|13886.3|13896.8|13891.8|13885.2|13881.7|2871
1658883600000|2022-07-27 01:00:00|13891.4|13886.4|13892.1|13890.1|13898.4|13894.3|13887.2|13883.4|3821
1658887200000|2022-07-27 02:00:00|13891.8|13889.8|13895.9|13893.9|13899.1|13895.5|13889.4|13886.4|3034
1658890800000|2022-07-27 03:00:00|13895.8|13893.8|13891.4|13889.4|13897.9|13894.4|13889.9|13886.5|2616
1658894400000|2022-07-27 04:00:00|13891.3|13889.3|13886.8|13884.8|13893.5|13890|13885.1|13882.1|1991
1658898000000|2022-07-27 05:00:00|13886.9|13884.9|13889.2|13884.2|13890.5|13887.3|13884.2|13881.4|1997
1658901600000|2022-07-27 06:00:00|13889.1|13884.1|13895.9|13893.9|13897.8|13895.2|13883.3|13880|3411
1658905200000|2022-07-27 07:00:00|13896|13894|13884.8|13882.8|13896|13894|13882.3|13880.3|4395
1658908800000|2022-07-27 08:00:00|13884.9|13882.9|13882.6|13880.6|13885.8|13883.8|13876|13873.2|3988
1658912400000|2022-07-27 09:00:00|13882.3|13880.3|13880.6|13878.6|13884.7|13882.7|13877.1|13874.7|3965
1658916000000|2022-07-27 10:00:00|13880.7|13878.7|13873.8|13871.8|13881|13879|13870.9|13868.9|3014
1658919600000|2022-07-27 11:00:00|13873.9|13871.9|13875.5|13870.5|13877.4|13874.5|13867.8|13864.5|4127
1658923200000|2022-07-27 12:00:00|13873.7|13871.7|13873.5|13871.5|13881.7|13878.5|13871.6|13867.1|4261
1658926800000|2022-07-27 13:00:00|13873.6|13871.6|13880.3|13875.3|13883.5|13880.6|13872.3|13869.7|4206
1658930400000|2022-07-27 14:00:00|13880|13875|13869|13867|13887.2|13884.1|13867.1|13864.7|5230
1658934000000|2022-07-27 15:00:00|13869.1|13867.1|13885.4|13883.4|13889.3|13885.7|13867.9|13864.6|3661
1658937600000|2022-07-27 16:00:00|13885.5|13883.5|13885.6|13880.6|13891.8|13887.6|13878.9|13875.4|2806
1658941200000|2022-07-27 17:00:00|13885.5|13880.5|13868.9|13862.2|13886.9|13884|13864.3|13860.2|3206
1658944800000|2022-07-27 18:00:00|13868|13863.2|13836.1|13831.1|13891.6|13886.6|13833.1|13828.1|8624
1658948400000|2022-07-27 19:00:00|13836|13831|13830.4|13825.4|13845|13840|13829.7|13824.7|6347
1658952000000|2022-07-27 20:00:00|13830.5|13825.5|13828.8|13823.8|13838|13833|13825.9|13817.4|2762
1658955600000|2022-07-27 21:00:00|13840.2|13824.2|13848.1|13832.1|13865.3|13849.3|13830.2|13820.4|1838
1658959200000|2022-07-27 22:00:00|13846.9|13830.9|13828.8|13823.8|13847.6|13831.6|13827.1|13817.7|1874
1658962800000|2022-07-27 23:00:00|13828.5|13823.5|13823.8|13821.8|13828.8|13824.5|13822.1|13818.4|2165
1658966400000|2022-07-28 00:00:00|13823.7|13821.7|13830.9|13828.9|13837|13833.9|13820.4|13817|3243
1658970000000|2022-07-28 01:00:00|13830.8|13828.8|13819.2|13817.2|13831.8|13828.9|13813.7|13809.4|4956
1658973600000|2022-07-28 02:00:00|13819|13817|13822.8|13820.8|13830.8|13827.3|13818.8|13815.7|3133
1658977200000|2022-07-28 03:00:00|13822.9|13820.9|13820.6|13815.6|13823.4|13821|13814.5|13811.8|2267
1658980800000|2022-07-28 04:00:00|13820.5|13815.5|13824|13822|13828.7|13826|13817.9|13814.8|2801
1658984400000|2022-07-28 05:00:00|13823.8|13821.8|13820.1|13818.1|13828|13824.8|13817.7|13814.3|2690
1658988000000|2022-07-28 06:00:00|13821.5|13816.5|13811.5|13809.5|13822.5|13819.4|13808.8|13805.6|4217
1658991600000|2022-07-28 07:00:00|13811.6|13809.6|13812.7|13810.7|13826.4|13824.4|13810.2|13807.1|5454
1658995200000|2022-07-28 08:00:00|13812.4|13810.4|13810.1|13808.1|13820.1|13818.1|13809.1|13807.1|4319
1658998800000|2022-07-28 09:00:00|13811.6|13806.6|13828.3|13826.3|13829.8|13826.4|13807.6|13804.9|4654
1659002400000|2022-07-28 10:00:00|13828.1|13826.1|13835.8|13830.8|13845.3|13840.3|13818.5|13815.1|4474
1659006000000|2022-07-28 11:00:00|13835.7|13830.7|13841.7|13836.7|13843.7|13840.7|13832.4|13830|3801
1659009600000|2022-07-28 12:00:00|13841.6|13836.6|13819.5|13814.5|13843.4|13840.9|13812.7|13810.7|6236
1659013200000|2022-07-28 13:00:00|13819.1|13814.1|13820.2|13815.2|13831|13826.9|13807.7|13805.5|6769
1659016800000|2022-07-28 14:00:00|13820|13815|13816.5|13811.5|13828.1|13824.2|13811.2|13807.9|6276
1659020400000|2022-07-28 15:00:00|13816.4|13811.4|13812.6|13807.6|13819.6|13816|13807.3|13805.3|3760
1659024000000|2022-07-28 16:00:00|13813|13808|13815.8|13810.8|13823.8|13818.8|13812.1|13808|3404
1659027600000|2022-07-28 17:00:00|13814.3|13812.3|13810.5|13805.5|13816.5|13812.6|13806.5|13803.6|2415
1659031200000|2022-07-28 18:00:00|13810.6|13805.6|13803.6|13798.6|13812.9|13809.2|13802|13798.5|2276
1659034800000|2022-07-28 19:00:00|13803.8|13798.8|13800.5|13795.5|13803.8|13799.6|13797.9|13794.1|2573
1659038400000|2022-07-28 20:00:00|13800.6|13795.6|13802.1|13790.8|13806.8|13796.1|13794|13787.9|1550
1659042000000|2022-07-28 21:00:00|13802.2|13790.7|13803.2|13793.4|13807.2|13795.5|13799.3|13786.3|1293
1659045600000|2022-07-28 22:00:00|13803.5|13788.1|13798.3|13793.3|13807.4|13797.1|13797.3|13787.7|1905
1659049200000|2022-07-28 23:00:00|13798.4|13793.4|13798.2|13793.2|13799.9|13794.9|13795.2|13790.7|2519
1659052800000|2022-07-29 00:00:00|13798.1|13793.1|13802.1|13797.1|13805.3|13801.6|13792.9|13789.6|3853
1659056400000|2022-07-29 01:00:00|13802|13797|13796.6|13791.6|13804.4|13800.5|13793.4|13789.9|3438
1659060000000|2022-07-29 02:00:00|13796.5|13791.5|13795.2|13793.2|13800.6|13797.6|13794|13790.5|2287
1659063600000|2022-07-29 03:00:00|13795|13793|13786.1|13781.1|13796.6|13793.8|13780.3|13776.5|4202
1659067200000|2022-07-29 04:00:00|13786.5|13781.5|13791.2|13789.2|13793.2|13789.7|13780.3|13777.2|3650
1659070800000|2022-07-29 05:00:00|13791.1|13789.1|13788|13783|13793|13789.6|13782.7|13778.9|3781
1659074400000|2022-07-29 06:00:00|13788.1|13783.1|13785.2|13780.2|13794.9|13790.6|13767.1|13765.1|4888
1659078000000|2022-07-29 07:00:00|13785|13780|13777.7|13775.7|13788.4|13785.1|13774.7|13771.3|5929
1659081600000|2022-07-29 08:00:00|13778.5|13776.5|13791.6|13786.6|13799|13795.8|13776.7|13773|5044
1659085200000|2022-07-29 09:00:00|13791.7|13786.7|13801.1|13796.1|13810.5|13807.4|13791.1|13786.1|4657
1659088800000|2022-07-29 10:00:00|13801|13796|13789.5|13787.5|13804.6|13801.2|13787.5|13783.8|4563
1659092400000|2022-07-29 11:00:00|13789.6|13787.6|13807.2|13802.2|13808.1|13804.6|13789.6|13786.8|4441
1659096000000|2022-07-29 12:00:00|13807.1|13802.1|13822.6|13817.6|13831.7|13827|13805.6|13802|6211
1659099600000|2022-07-29 13:00:00|13822.5|13817.5|13845|13840|13851.2|13848.2|13822.5|13817.5|6379
1659103200000|2022-07-29 14:00:00|13845.2|13840.2|13831.5|13826.5|13861.9|13857|13827.9|13824.4|6776
1659106800000|2022-07-29 15:00:00|13831.4|13826.4|13814.4|13812.4|13831.4|13826.4|13811.6|13808.6|5091
1659110400000|2022-07-29 16:00:00|13814.3|13812.3|13824.6|13819.6|13830.9|13827.6|13811.8|13808.1|3171
1659114000000|2022-07-29 17:00:00|13824.7|13819.7|13824.3|13819.3|13829.8|13826.1|13822.3|13817.6|2164
1659117600000|2022-07-29 18:00:00|13824.4|13819.4|13814.5|13809.5|13825.6|13822.2|13814.4|13809.4|1931
1659121200000|2022-07-29 19:00:00|13814.4|13809.4|13816.4|13811.4|13820.1|13815.1|13814.2|13809.2|2581
1659124800000|2022-07-29 20:00:00|13816.5|13811.5|13809.1|13804.1|13818.5|13813.5|13806.1|13796.6|2153
1659297600000|2022-07-31 20:00:00|13829.7|13807.7|13827.4|13807.5|13829.7|13808|13823.3|13803.3|110
1659301200000|2022-07-31 21:00:00|13823.3|13803.4|13821.6|13805.8|13829.6|13813.6|13815.1|13801.5|1210
1659304800000|2022-07-31 22:00:00|13821.7|13805.7|13821.6|13816.6|13833.3|13820.6|13818.1|13805.1|1857
1659308400000|2022-07-31 23:00:00|13821.7|13816.7|13823.1|13818.1|13825.8|13820.8|13817.3|13811.6|2029
1659312000000|2022-08-01 00:00:00|13822.7|13817.7|13812.8|13810.8|13828.6|13825|13807.7|13802.7|3771
1659315600000|2022-08-01 01:00:00|13814.3|13809.3|13801|13799|13817.1|13813.7|13794|13790.6|4595
1659319200000|2022-08-01 02:00:00|13800.9|13798.9|13788.7|13786.7|13803.3|13798.9|13788|13784.4|2990
1659322800000|2022-08-01 03:00:00|13788.4|13786.4|13802.9|13800.9|13804.8|13801.5|13788.3|13784.7|2772
1659326400000|2022-08-01 04:00:00|13803|13801|13803.7|13801.7|13808|13804.5|13797.2|13793.7|2647
1659330000000|2022-08-01 05:00:00|13804|13802|13805.8|13800.8|13807|13803.2|13798.8|13795.4|2781
1659333600000|2022-08-01 06:00:00|13805.9|13800.9|13785.1|13780.1|13806.5|13803.1|13781.5|13778|4296
1659337200000|2022-08-01 07:00:00|13784.8|13779.8|13782|13777|13788.4|13786.2|13777.2|13774.5|4826
1659340800000|2022-08-01 08:00:00|13780.5|13778.5|13773.4|13768.4|13786.7|13783.5|13767|13763.6|4853
1659344400000|2022-08-01 09:00:00|13773.3|13768.3|13765.7|13763.7|13774.4|13771.2|13762|13759.8|4415
1659348000000|2022-08-01 10:00:00|13765.8|13763.8|13762.5|13760.5|13770.2|13766.8|13756.4|13752.3|4098
1659351600000|2022-08-01 11:00:00|13762.1|13760.1|13771.2|13769.2|13774.3|13770.7|13759.4|13755.8|4375
1659355200000|2022-08-01 12:00:00|13771.1|13769.1|13775.3|13770.3|13777.5|13774.8|13763.3|13760.5|4433
1659358800000|2022-08-01 13:00:00|13775.4|13770.4|13778.4|13766.4|13796.6|13793.1|13770.3|13766.4|5750
1659362400000|2022-08-01 14:00:00|13778.3|13765.8|13765.6|13763.6|13785.8|13780.8|13760.5|13758.5|6076
1659366000000|2022-08-01 15:00:00|13765.5|13763.5|13765.3|13760.3|13771.8|13768.5|13760|13756.5|3660
1659369600000|2022-08-01 16:00:00|13765.4|13760.4|13761.1|13759.1|13767|13763.8|13759.8|13756.3|2294
1659373200000|2022-08-01 17:00:00|13761|13759|13771.7|13769.7|13776.5|13773|13760.4|13757.6|2662
1659376800000|2022-08-01 18:00:00|13771.6|13769.6|13774.3|13772.3|13780.4|13776.6|13767.8|13765.1|2281
1659380400000|2022-08-01 19:00:00|13774.2|13772.2|13774.8|13769.8|13777|13773.5|13771.2|13767|2642
1659384000000|2022-08-01 20:00:00|13774.7|13769.7|13778.5|13770.4|13779.4|13771.6|13771.6|13765.8|1592
1659387600000|2022-08-01 21:00:00|13779.9|13770.9|13776.2|13765.4|13787.3|13774.4|13773.8|13758.7|1588
1659391200000|2022-08-01 22:00:00|13778.5|13764.9|13766.6|13761.6|13781.7|13770.6|13766|13759.5|2643
1659394800000|2022-08-01 23:00:00|13766.7|13761.7|13769.8|13764.8|13772.4|13767.4|13763.4|13759.1|2102
1659398400000|2022-08-02 00:00:00|13769.7|13764.7|13768|13763|13775.4|13772.1|13758.6|13753.6|5130
1659402000000|2022-08-02 01:00:00|13766.6|13764.6|13773.4|13771.4|13778.1|13774.5|13763.4|13759.9|4465
1659405600000|2022-08-02 02:00:00|13774.7|13769.7|13761.6|13759.6|13774.8|13771.5|13761.3|13757.8|4088
1659409200000|2022-08-02 03:00:00|13761.7|13759.7|13770.5|13765.5|13773.1|13769.6|13761.3|13757.8|3403
1659412800000|2022-08-02 04:00:00|13770.4|13765.4|13781.4|13779.4|13786|13783|13766.8|13763.2|3510
1659416400000|2022-08-02 05:00:00|13781.5|13779.5|13782.7|13780.7|13790.7|13787.4|13780.3|13777|3661
1659420000000|2022-08-02 06:00:00|13782.8|13780.8|13796.5|13791.5|13798.3|13794.9|13782.5|13779|4909
1659423600000|2022-08-02 07:00:00|13796.4|13791.4|13801.8|13796.8|13806.6|13804|13792|13789.7|5589
1659427200000|2022-08-02 08:00:00|13801.9|13796.9|13802.5|13800.5|13808.3|13804.9|13798|13794.8|4925
1659430800000|2022-08-02 09:00:00|13802.4|13800.4|13797.9|13795.9|13806.1|13803.7|13795.3|13793.3|3809
1659434400000|2022-08-02 10:00:00|13798|13796|13797.7|13795.7|13802.3|13800.2|13794.2|13791.1|3555
1659438000000|2022-08-02 11:00:00|13797.6|13795.6|13788.2|13786.2|13798.9|13796.9|13781.4|13779|3605
1659441600000|2022-08-02 12:00:00|13788.1|13786.1|13797.6|13792.6|13801|13799|13786.6|13783.2|4410
1659445200000|2022-08-02 13:00:00|13797.4|13792.4|13799.6|13794.6|13809.3|13804.3|13784.3|13781|5992
1659448800000|2022-08-02 14:00:00|13799.7|13794.7|13810.1|13805.1|13816.2|13812.8|13797.7|13793.8|5975
1659452400000|2022-08-02 15:00:00|13810.4|13805.4|13802.5|13797.5|13813.8|13808.8|13794.7|13791.1|4278
1659456000000|2022-08-02 16:00:00|13802.4|13797.4|13801.8|13796.8|13806.1|13801.1|13793.6|13789.6|3500
1659459600000|2022-08-02 17:00:00|13801.9|13796.9|13817.9|13812.9|13826.7|13821.7|13800.1|13796.4|3432
1659463200000|2022-08-02 18:00:00|13817.8|13812.8|13829|13827|13831.4|13828|13815.6|13812.2|3316
1659466800000|2022-08-02 19:00:00|13829.1|13827.1|13832.4|13827.4|13832.6|13828.8|13822|13817.4|3202
1659470400000|2022-08-02 20:00:00|13832.3|13827.3|13831.7|13815.7|13841.4|13836.4|13828|13813.4|1815
1659474000000|2022-08-02 21:00:00|13831.6|13815.6|13834.7|13820.8|13836.3|13827.2|13827.4|13811.4|1348
1659477600000|2022-08-02 22:00:00|13832.9|13824.3|13833.5|13828.5|13837.8|13829.1|13824|13815.3|2145
1659481200000|2022-08-02 23:00:00|13833.6|13828.6|13843.6|13838.6|13845.1|13841.5|13832.1|13827.1|2679
1659484800000|2022-08-03 00:00:00|13843.3|13838.3|13837.5|13835.5|13849.2|13845.7|13834.6|13831.1|4075
1659488400000|2022-08-03 01:00:00|13837.4|13835.4|13824.6|13822.6|13841.1|13837.2|13824|13820.7|3779
1659492000000|2022-08-03 02:00:00|13824.7|13822.7|13816.6|13814.6|13827.1|13824.8|13814.5|13811.1|3657
1659495600000|2022-08-03 03:00:00|13816.7|13814.7|13811.5|13806.5|13823.7|13820.2|13808.9|13805.3|3741
1659499200000|2022-08-03 04:00:00|13811.6|13806.6|13808.4|13806.4|13813.3|13811.3|13803.4|13800.1|3558
1659502800000|2022-08-03 05:00:00|13808.3|13806.3|13807.6|13805.6|13814|13810.8|13804.2|13801.2|2686
1659506400000|2022-08-03 06:00:00|13809.2|13804.2|13813.1|13811.1|13819.6|13817.6|13806.6|13803.3|3944
1659510000000|2022-08-03 07:00:00|13813|13811|13811.4|13809.4|13816|13813|13802.4|13798.8|5190
1659513600000|2022-08-03 08:00:00|13811.5|13809.5|13815.1|13813.1|13816.3|13813.4|13805.5|13803.5|4023
1659517200000|2022-08-03 09:00:00|13815|13813|13811.1|13809.1|13816.8|13813.5|13805|13803|3366
1659520800000|2022-08-03 10:00:00|13811.2|13809.2|13810.7|13805.7|13817.7|13814.3|13803.9|13800.8|4185
1659524400000|2022-08-03 11:00:00|13810.9|13805.9|13808.9|13803.9|13813|13810.1|13795.9|13792.5|4427
1659528000000|2022-08-03 12:00:00|13807.7|13805.7|13807.7|13805.7|13814.1|13810.9|13797.6|13794.2|4858
1659531600000|2022-08-03 13:00:00|13809.3|13804.3|13808.7|13803.7|13820.1|13817|13806.1|13803|5258
1659535200000|2022-08-03 14:00:00|13811.2|13806.2|13831.6|13829.6|13836.5|13833.3|13811.2|13803.5|6717
1659538800000|2022-08-03 15:00:00|13831.7|13829.7|13819.6|13817.6|13834.8|13831.5|13819.4|13816.3|4026
1659542400000|2022-08-03 16:00:00|13819.7|13817.7|13815.3|13810.3|13822.9|13820.1|13810.2|13807.9|3437
1659546000000|2022-08-03 17:00:00|13815.4|13810.4|13811.8|13809.8|13817|13814.4|13810.6|13807.1|2438
1659549600000|2022-08-03 18:00:00|13811.9|13809.9|13811.4|13809.4|13816.8|13813.4|13810.5|13807.2|2334
1659553200000|2022-08-03 19:00:00|13812.9|13807.9|13807.3|13802.3|13813.4|13809.5|13805.4|13801.8|2412
1659556800000|2022-08-03 20:00:00|13807.4|13802.4|13811.5|13800.4|13811.8|13805.1|13805.4|13799|1398
1659560400000|2022-08-03 21:00:00|13811|13801.6|13812.1|13805.2|13818.9|13806.7|13810.2|13797.9|1505
1659564000000|2022-08-03 22:00:00|13811.2|13806.2|13808.6|13802.3|13820.3|13808.9|13806.7|13797.3|2110
1659567600000|2022-08-03 23:00:00|13808.5|13802.4|13811.4|13806.4|13813|13808|13807.4|13802.4|1641
1659571200000|2022-08-04 00:00:00|13811.3|13806.3|13798.6|13796.6|13811.8|13808.6|13798.3|13795.4|3159
1659574800000|2022-08-04 01:00:00|13798.7|13796.7|13805.7|13803.7|13807.7|13804.2|13795.1|13791.9|3082
1659578400000|2022-08-04 02:00:00|13805.8|13803.8|13809.3|13804.3|13812.1|13809.2|13801.7|13798.8|2324
1659582000000|2022-08-04 03:00:00|13809.4|13804.4|13810.3|13808.3|13811.8|13808.6|13802.3|13798.7|2231
1659585600000|2022-08-04 04:00:00|13810.4|13808.4|13803.2|13801.2|13811.4|13808.4|13800.7|13797.4|1884
1659589200000|2022-08-04 05:00:00|13803.1|13801.1|13808.6|13806.6|13810.2|13806.7|13800.8|13798.8|2412
1659592800000|2022-08-04 06:00:00|13808.5|13806.5|13800.3|13798.3|13810.1|13807.3|13798.5|13795|4123
1659596400000|2022-08-04 07:00:00|13800.4|13798.4|13799.3|13797.3|13803.5|13799.6|13788.5|13785.6|4337
1659600000000|2022-08-04 08:00:00|13799.2|13797.2|13792.9|13790.9|13803.9|13799.9|13792.1|13790|3760
1659603600000|2022-08-04 09:00:00|13793|13791|13794.5|13789.5|13798.1|13795.9|13788.4|13786.4|3427
1659607200000|2022-08-04 10:00:00|13794.6|13789.6|13788.2|13783.2|13794.6|13791.3|13783.5|13780.6|3692
1659610800000|2022-08-04 11:00:00|13788.3|13783.3|13792.5|13790.5|13799.8|13796.4|13786.2|13781.2|5194
1659614400000|2022-08-04 12:00:00|13792.4|13790.4|13787.3|13785.3|13796.9|13793.7|13782.1|13779.8|4880
1659618000000|2022-08-04 13:00:00|13787.4|13785.4|13783.1|13781.1|13798.5|13795.8|13781.6|13778.9|5552
1659621600000|2022-08-04 14:00:00|13783.3|13781.3|13776.5|13774.5|13790.6|13788.4|13776.2|13774.2|5297
1659625200000|2022-08-04 15:00:00|13776.4|13774.4|13775.7|13770.7|13784.3|13780.8|13767.8|13764.3|4102
1659628800000|2022-08-04 16:00:00|13774.2|13772.2|13771.7|13769.7|13777|13773.5|13766.4|13763.2|3074
1659632400000|2022-08-04 17:00:00|13771.8|13769.8|13769.7|13764.7|13774.1|13770.6|13766.2|13762.1|3122
1659636000000|2022-08-04 18:00:00|13769.9|13764.9|13758.8|13753.8|13770.6|13766.9|13758.6|13753.6|2798
1659639600000|2022-08-04 19:00:00|13759|13754|13760.2|13755.2|13762.2|13758.5|13756.3|13752.4|2676
1659643200000|2022-08-04 20:00:00|13760.3|13755.3|13773.1|13757.1|13777.5|13765.1|13758.8|13753.8|2695
1659646800000|2022-08-04 21:00:00|13773.2|13757.2|13768.1|13756.4|13777.8|13761.8|13765.9|13753.6|1334
1659650400000|2022-08-04 22:00:00|13768.6|13758|13763.4|13758.4|13780|13766.9|13762.8|13755.2|2650
1659654000000|2022-08-04 23:00:00|13763.2|13758.2|13756.4|13751.4|13763.7|13758.7|13755.8|13750.8|1769
1659657600000|2022-08-05 00:00:00|13756.5|13751.5|13764.2|13762.2|13767|13763.7|13756|13751|2927
1659661200000|2022-08-05 01:00:00|13764.1|13762.1|13761.8|13759.8|13770|13766.4|13756.3|13753.1|3147
1659664800000|2022-08-05 02:00:00|13761.9|13759.9|13764.9|13762.9|13768.4|13765.5|13758.8|13756|2785
1659668400000|2022-08-05 03:00:00|13765|13763|13758.6|13756.6|13766.5|13763.3|13757.4|13754|2189
1659672000000|2022-08-05 04:00:00|13758.5|13756.5|13754.9|13752.9|13760|13756.7|13754.6|13751.2|1429
1659675600000|2022-08-05 05:00:00|13756.2|13751.2|13755.7|13753.7|13759.9|13757.9|13754.3|13750.9|1934
1659679200000|2022-08-05 06:00:00|13755.8|13753.8|13761.7|13756.7|13765.9|13762.7|13754.4|13751.5|3055
1659682800000|2022-08-05 07:00:00|13761.8|13756.8|13758.9|13756.9|13764.8|13762.3|13757.3|13755.1|3872
1659686400000|2022-08-05 08:00:00|13759|13757|13763.4|13758.4|13768.6|13764.6|13756.8|13753.8|4424
1659690000000|2022-08-05 09:00:00|13763.3|13758.3|13761.2|13759.2|13765.6|13762.5|13759.6|13756.3|3509
1659693600000|2022-08-05 10:00:00|13761.1|13759.1|13761.2|13756.2|13763.9|13760.8|13754|13752|3128
1659697200000|2022-08-05 11:00:00|13761.1|13756.1|13760.4|13758.4|13763.1|13760.5|13755.7|13752.2|3313
1659700800000|2022-08-05 12:00:00|13760.3|13758.3|13822.4|13817.4|13824.8|13819.8|13754.8|13746.1|6235
1659704400000|2022-08-05 13:00:00|13822.6|13817.6|13816.1|13811.1|13834.8|13831.4|13814.1|13809.2|6076
1659708000000|2022-08-05 14:00:00|13816|13811|13814.5|13812.5|13824.2|13820.6|13810.2|13806.9|6160
1659711600000|2022-08-05 15:00:00|13814.7|13812.7|13823.9|13818.9|13827.4|13823.9|13814|13810.9|4110
1659715200000|2022-08-05 16:00:00|13823.7|13818.7|13813.2|13808.2|13826.1|13821.7|13809.1|13805.1|3887
1659718800000|2022-08-05 17:00:00|13813.3|13808.3|13814.1|13812.1|13816.1|13813.6|13805.3|13801.5|4463
1659722400000|2022-08-05 18:00:00|13814|13812|13819.8|13817.8|13822.9|13819.2|13811.5|13807.6|2930
1659726000000|2022-08-05 19:00:00|13819.9|13817.9|13817|13812|13821.4|13817.9|13813.1|13808.1|3318
1659729600000|2022-08-05 20:00:00|13816.8|13811.8|13816.9|13811.9|13829.8|13817.3|13815.2|13803.6|2626
1659902400000|2022-08-07 20:00:00|13825|13805.2|13825|13805.2|13828.7|13806.7|13825|13804.4|47
1659906000000|2022-08-07 21:00:00|13824.7|13804.9|13824.1|13808.1|13829|13812.3|13822.2|13804.5|819
1659909600000|2022-08-07 22:00:00|13824.4|13808.4|13820.1|13815.1|13829.6|13815.2|13817.5|13806.4|1785
1659913200000|2022-08-07 23:00:00|13820.3|13815.3|13821.9|13816.9|13825.1|13821.1|13818.8|13813.8|1977
1659916800000|2022-08-08 00:00:00|13821.8|13816.8|13823.6|13821.6|13834.7|13831.4|13819.8|13816.4|3491
1659920400000|2022-08-08 01:00:00|13823.7|13821.7|13816.6|13814.6|13824.5|13822.4|13816.1|13813.9|2995
1659924000000|2022-08-08 02:00:00|13816.4|13814.4|13824.6|13822.6|13826.6|13823.2|13816.2|13814.2|2560
1659927600000|2022-08-08 03:00:00|13824.5|13822.5|13819.4|13817.4|13831.4|13828.1|13819.3|13816.4|2439
1659931200000|2022-08-08 04:00:00|13819.5|13817.5|13816.8|13814.8|13825.3|13821.9|13816.4|13813.6|1613
1659934800000|2022-08-08 05:00:00|13816.7|13814.7|13819.6|13817.6|13822.8|13820.8|13815|13813|2061
1659938400000|2022-08-08 06:00:00|13819.5|13817.5|13813.4|13811.4|13827.3|13824.5|13813.4|13811.4|3173
1659942000000|2022-08-08 07:00:00|13813.5|13811.5|13786.7|13784.7|13815.5|13812.3|13785.4|13782.1|4456
1659945600000|2022-08-08 08:00:00|13786.8|13784.8|13799.9|13797.9|13803.4|13801|13786.8|13784.8|2877
1659949200000|2022-08-08 09:00:00|13799.8|13797.8|13795.7|13793.7|13806|13802.8|13795.2|13792.4|2919
1659952800000|2022-08-08 10:00:00|13795.6|13793.6|13786.6|13784.6|13798.4|13796|13786.2|13783.6|3467
1659956400000|2022-08-08 11:00:00|13786.5|13784.5|13784.2|13782.2|13790.6|13787.8|13783.5|13780.1|2964
1659960000000|2022-08-08 12:00:00|13784.1|13782.1|13785.4|13780.4|13791.5|13787.9|13781.1|13777.8|3272
1659963600000|2022-08-08 13:00:00|13785.5|13780.5|13775.1|13773.1|13791.5|13787.9|13773.9|13771.1|3500
1659967200000|2022-08-08 14:00:00|13775|13773|13776.3|13771.3|13779.5|13776.4|13771.4|13769.4|2621
1659970800000|2022-08-08 15:00:00|13776.4|13771.4|13787.5|13782.5|13791.3|13786.3|13774.2|13770.6|2588
1659974400000|2022-08-08 16:00:00|13787.4|13782.4|13788.6|13783.6|13795.5|13790.3|13781.6|13776.6|3036
1659978000000|2022-08-08 17:00:00|13788.7|13783.7|13785.6|13783.6|13791.2|13787.7|13784.1|13779.8|2157
1659981600000|2022-08-08 18:00:00|13785.5|13783.5|13793.6|13788.6|13797.5|13793.7|13784.3|13780.8|2397
1659985200000|2022-08-08 19:00:00|13793.5|13788.5|13791.6|13786.6|13794.2|13789.6|13789.2|13784.2|2079
1659988800000|2022-08-08 20:00:00|13791.4|13786.4|13794.5|13778.5|13804.9|13790|13780.1|13769.2|3128
1659992400000|2022-08-08 21:00:00|13794.2|13778.2|13793.1|13777.1|13797.6|13784|13788.7|13774.9|1666
1659996000000|2022-08-08 22:00:00|13791.7|13780|13788.4|13782.3|13796.9|13787.8|13787.6|13778.3|2102
1659999600000|2022-08-08 23:00:00|13788.2|13783.4|13785.6|13780.6|13788.8|13783.4|13784|13780.2|1157
1660003200000|2022-08-09 00:00:00|13784|13782|13792.8|13790.8|13796.8|13793.3|13782.8|13779.1|2983
1660006800000|2022-08-09 01:00:00|13792.7|13790.7|13794.4|13792.4|13797.2|13794|13789.7|13786.4|2555
1660010400000|2022-08-09 02:00:00|13794.5|13792.5|13791.3|13789.3|13797.2|13793.7|13791|13787.6|1970
1660014000000|2022-08-09 03:00:00|13791.2|13789.2|13785.5|13783.5|13794.1|13791.2|13784.6|13781.2|1886
1660017600000|2022-08-09 04:00:00|13785.4|13783.4|13785.8|13783.8|13791.1|13787.7|13785.3|13781.8|1499
1660021200000|2022-08-09 05:00:00|13786|13784|13786|13784|13790.2|13786.8|13785.6|13782.2|1910
1660024800000|2022-08-09 06:00:00|13787.4|13782.4|13788.6|13786.6|13791.9|13788.8|13785.4|13782.4|2829
1660028400000|2022-08-09 07:00:00|13789|13787|13787|13785|13796.1|13792.6|13786|13782.6|3204
1660032000000|2022-08-09 08:00:00|13787.1|13785.1|13777.1|13775.1|13788.5|13785.8|13776.3|13772.9|3689
1660035600000|2022-08-09 09:00:00|13777.2|13775.2|13778|13773|13782.5|13778.9|13771|13767.8|3596
1660039200000|2022-08-09 10:00:00|13778.2|13773.2|13786.4|13781.4|13787.9|13784.5|13775.4|13772.3|3649
1660042800000|2022-08-09 11:00:00|13786.2|13781.2|13794.5|13789.5|13794.5|13791.1|13781.4|13777.8|3450
1660046400000|2022-08-09 12:00:00|13794.2|13789.2|13777.1|13775.1|13794.4|13790.8|13775.7|13772|3912
1660050000000|2022-08-09 13:00:00|13777.2|13775.2|13779.5|13777.5|13783.5|13778.9|13770.3|13768.3|3778
1660053600000|2022-08-09 14:00:00|13779.7|13777.7|13783.4|13778.4|13784|13780.8|13773.6|13770.2|4324
1660057200000|2022-08-09 15:00:00|13782|13780|13783.7|13781.7|13790|13786.2|13782|13777.7|2803
1660060800000|2022-08-09 16:00:00|13783.6|13781.6|13791.2|13786.2|13792.2|13788.9|13782.1|13778.5|1948
1660064400000|2022-08-09 17:00:00|13791.1|13786.1|13791.1|13786.1|13794.1|13790.8|13785.8|13782.4|1675
1660068000000|2022-08-09 18:00:00|13791|13786|13794.8|13792.8|13796.1|13792.9|13788.3|13784.8|1838
1660071600000|2022-08-09 19:00:00|13794.7|13792.7|13791.9|13786.9|13796.3|13792.9|13788.6|13784.2|1975
1660075200000|2022-08-09 20:00:00|13791.8|13786.8|13790.9|13785.9|13792.5|13787.5|13788.1|13783.1|1738
1660078800000|2022-08-09 21:00:00|13791.5|13785.5|13794.5|13782.7|13801.6|13791.8|13788.9|13772.9|1869
1660082400000|2022-08-09 22:00:00|13792.8|13784.6|13793.1|13788.1|13797.4|13788.8|13788.2|13779.7|1351
1660086000000|2022-08-09 23:00:00|13793.2|13788.2|13790.2|13788.2|13795|13791.3|13789.5|13785.7|1505
1660089600000|2022-08-10 00:00:00|13791.8|13786.8|13793.5|13791.5|13801.1|13797.7|13789.9|13786.4|1956
1660093200000|2022-08-10 01:00:00|13793.6|13791.6|13788.7|13786.7|13795.7|13792.3|13784.3|13781|2354
1660096800000|2022-08-10 02:00:00|13788.8|13786.8|13784.7|13782.7|13790.4|13787.5|13781.9|13779.7|2282
1660100400000|2022-08-10 03:00:00|13784.8|13782.8|13784.1|13782.1|13787.8|13785.5|13783.6|13781.6|1518
1660104000000|2022-08-10 04:00:00|13784.2|13782.2|13787|13785|13788.8|13786.8|13782.6|13780.1|1340
1660107600000|2022-08-10 05:00:00|13787.1|13785.1|13789.6|13787.6|13789.7|13787.7|13785.5|13782.5|1514
1660111200000|2022-08-10 06:00:00|13789.5|13787.5|13789|13787|13795.4|13792.7|13788.2|13785|2330
1660114800000|2022-08-10 07:00:00|13788.9|13786.9|13779.1|13777.1|13790.1|13788.1|13778.4|13774.8|4287
1660118400000|2022-08-10 08:00:00|13779|13777|13775.9|13773.9|13787.6|13784.8|13775.2|13772.6|3726
1660122000000|2022-08-10 09:00:00|13775.8|13773.8|13776.6|13774.6|13779.8|13776.3|13773.6|13770.1|2957
1660125600000|2022-08-10 10:00:00|13776.7|13774.7|13775.6|13770.6|13778.9|13776|13772.8|13769.5|2931
1660129200000|2022-08-10 11:00:00|13775.5|13770.5|13766.1|13764.1|13778.6|13775|13765.8|13762.5|3397
1660132800000|2022-08-10 12:00:00|13766|13764|13718.6|13713.6|13787.1|13771.1|13703.1|13698.6|5231
1660136400000|2022-08-10 13:00:00|13718.8|13713.8|13708.1|13703.1|13732.4|13727.4|13707.2|13703.1|5906
1660140000000|2022-08-10 14:00:00|13708.5|13703.5|13682.8|13677.8|13709.6|13704.6|13681.2|13677.7|4784
1660143600000|2022-08-10 15:00:00|13682.9|13677.9|13693.5|13688.5|13697.2|13693.5|13679.1|13675.6|3492
1660147200000|2022-08-10 16:00:00|13693.4|13688.4|13688.9|13683.9|13696.4|13691.7|13687.3|13683.7|3379
1660150800000|2022-08-10 17:00:00|13689|13684|13691.9|13686.9|13692.1|13687.1|13683.9|13680.6|3110
1660154400000|2022-08-10 18:00:00|13692|13687|13699.7|13694.7|13705.1|13700.9|13689.7|13684.7|3091
1660158000000|2022-08-10 19:00:00|13699.6|13694.6|13696.9|13691.9|13703|13698|13696.3|13691.3|3187
1660161600000|2022-08-10 20:00:00|13697|13692|13696.2|13685|13701.8|13695.5|13689.4|13683|1830
1660165200000|2022-08-10 21:00:00|13696.4|13684.5|13699.4|13687|13704.1|13689.1|13694.1|13680.8|1250
1660168800000|2022-08-10 22:00:00|13697.8|13688.6|13691|13686|13701.6|13688.6|13689.7|13680.9|1683
1660172400000|2022-08-10 23:00:00|13691.1|13686.1|13712.4|13696.4|13712.4|13696.4|13690|13685.5|1731
1660176000000|2022-08-11 00:00:00|13712.3|13696.3|13710|13708|13715.8|13710.2|13691.4|13687.8|3362
1660179600000|2022-08-11 01:00:00|13710.1|13708.1|13720.3|13718.3|13726.4|13723|13709.5|13706.3|3360
1660183200000|2022-08-11 02:00:00|13720.4|13718.4|13718.5|13716.5|13723.7|13721.1|13717.1|13713.9|2779
1660186800000|2022-08-11 03:00:00|13718.6|13716.6|13716.3|13714.3|13721.9|13718.5|13712.7|13709.6|2390
1660190400000|2022-08-11 04:00:00|13716.2|13714.2|13722.7|13720.7|13722.8|13720.8|13711.6|13709.6|2031
1660194000000|2022-08-11 05:00:00|13722.6|13720.6|13718.3|13716.3|13729.1|13726.2|13715.3|13713|2414
1660197600000|2022-08-11 06:00:00|13718.5|13716.5|13701|13699|13720.8|13718.8|13700|13698|3563
1660201200000|2022-08-11 07:00:00|13700.9|13698.9|13695.8|13693.8|13704|13701.7|13695.2|13691.8|4269
1660204800000|2022-08-11 08:00:00|13695.9|13693.9|13688.3|13686.3|13700.9|13697|13688.1|13686.1|3647
1660208400000|2022-08-11 09:00:00|13688.2|13686.2|13694|13692|13699|13696.2|13688.1|13686.1|3515
1660212000000|2022-08-11 10:00:00|13694.1|13692.1|13692.7|13690.7|13698.2|13695.6|13691.1|13688|3314
1660215600000|2022-08-11 11:00:00|13692.6|13690.6|13695.3|13693.3|13697.1|13694.1|13690.3|13686.3|3823
1660219200000|2022-08-11 12:00:00|13695.2|13693.2|13681.7|13679.7|13697|13693.8|13680.1|13677.1|5090
1660222800000|2022-08-11 13:00:00|13681.6|13679.6|13673.4|13668.4|13687.9|13684.7|13666.4|13663.1|5000
1660226400000|2022-08-11 14:00:00|13673.5|13668.5|13682.9|13680.9|13692.6|13689.3|13668.9|13665.2|4790
1660230000000|2022-08-11 15:00:00|13683|13681|13684.6|13682.6|13699.6|13695.6|13683|13679.3|4370
1660233600000|2022-08-11 16:00:00|13684.7|13682.7|13687.3|13685.3|13692.5|13689.3|13683.8|13679.9|3031
1660237200000|2022-08-11 17:00:00|13688.9|13683.9|13700.2|13695.2|13702.1|13697.1|13686|13681.4|4187
1660240800000|2022-08-11 18:00:00|13700.1|13695.1|13703.3|13698.3|13710.3|13706.6|13700.1|13695.1|3976
1660244400000|2022-08-11 19:00:00|13703.4|13698.4|13709.8|13704.8|13711.5|13706.5|13701.6|13696.7|2895
1660248000000|2022-08-11 20:00:00|13709.7|13704.7|13699.9|13683.9|13714.7|13706.1|13695.4|13680.9|4051
1660251600000|2022-08-11 21:00:00|13699.8|13683.8|13704.4|13692.7|13709.9|13697.5|13699.2|13683.2|1537
1660255200000|2022-08-11 22:00:00|13703.7|13688.5|13701.3|13694.5|13708.6|13697.6|13700|13687.4|1785
1660258800000|2022-08-11 23:00:00|13700.8|13695.8|13702.3|13697.3|13706.1|13701.1|13700.3|13693|1896
1660262400000|2022-08-12 00:00:00|13702.4|13697.4|13701.8|13699.8|13710.4|13706.9|13696.3|13692.7|3661
1660266000000|2022-08-12 01:00:00|13701.7|13699.7|13706.8|13704.8|13709.2|13706.7|13696.4|13693|2675
1660269600000|2022-08-12 02:00:00|13706.7|13704.7|13700.1|13698.1|13708.8|13705.2|13698.2|13695.6|2140
1660273200000|2022-08-12 03:00:00|13700.3|13698.3|13695.7|13693.7|13707|13703.6|13694.9|13692.2|2561
1660276800000|2022-08-12 04:00:00|13695.6|13693.6|13695.6|13693.6|13697.5|13695.1|13692.2|13689.2|2384
1660280400000|2022-08-12 05:00:00|13695.7|13693.7|13698.3|13693.3|13699.2|13697.2|13690.2|13687.5|2630
1660284000000|2022-08-12 06:00:00|13698.4|13693.4|13702.9|13700.9|13705|13701.4|13693.8|13690.6|3945
1660287600000|2022-08-12 07:00:00|13703|13701|13703.5|13701.5|13709.9|13706.6|13694.1|13692|4200
1660291200000|2022-08-12 08:00:00|13703.7|13701.7|13701.8|13699.8|13711.4|13709.4|13700.8|13696.9|3790
1660294800000|2022-08-12 09:00:00|13701.7|13699.7|13713.2|13708.2|13713.7|13710.8|13701.5|13699.5|3752
1660298400000|2022-08-12 10:00:00|13713|13708|13715.8|13710.8|13718.7|13716.6|13710.1|13707.2|3801
1660302000000|2022-08-12 11:00:00|13714.5|13712.5|13719.9|13717.9|13723.3|13719.9|13712.3|13708.9|3726
1660305600000|2022-08-12 12:00:00|13720|13718|13716.5|13714.5|13722.5|13718.9|13710.9|13707.8|4399
1660309200000|2022-08-12 13:00:00|13717.8|13712.8|13710.5|13705.5|13718.5|13714.8|13708.2|13704.8|4274
1660312800000|2022-08-12 14:00:00|13710.6|13705.6|13725.8|13720.8|13726.8|13723.2|13710|13705.6|5938
1660316400000|2022-08-12 15:00:00|13725.7|13720.7|13718.8|13716.8|13725.7|13722.1|13717.2|13714.3|3567
1660320000000|2022-08-12 16:00:00|13718.7|13716.7|13717.6|13712.6|13720.2|13717|13715.1|13711.6|2302
1660323600000|2022-08-12 17:00:00|13717.4|13712.4|13715.2|13710.2|13717.6|13713.6|13713|13709.4|2258
1660327200000|2022-08-12 18:00:00|13715.4|13710.4|13713|13708|13715.5|13711.9|13711.1|13707.8|1780
1660330800000|2022-08-12 19:00:00|13713.1|13708.1|13712.8|13707.8|13715|13710.1|13711|13707.3|1830
1660334400000|2022-08-12 20:00:00|13712.9|13707.9|13716.3|13711.3|13718|13713|13712.9|13707.9|1180
1660507200000|2022-08-14 20:00:00|13725.2|13709|13729.5|13707.5|13729.5|13709|13724.6|13707.3|92
1660510800000|2022-08-14 21:00:00|13724.6|13709|13725.9|13709.9|13728|13714.2|13720.3|13707.3|729
1660514400000|2022-08-14 22:00:00|13724.7|13709.7|13716.7|13711.7|13727.3|13714.6|13714.1|13707.6|1882
1660518000000|2022-08-14 23:00:00|13717.8|13712.8|13714|13709|13718.5|13713.5|13705.7|13701.7|2132
1660521600000|2022-08-15 00:00:00|13712.5|13710.5|13703.8|13701.8|13714.2|13710.7|13702.1|13700.1|2867
1660525200000|2022-08-15 01:00:00|13703.9|13701.9|13713.6|13711.6|13721|13717.9|13703.2|13700|3264
1660528800000|2022-08-15 02:00:00|13713.7|13711.7|13729.3|13727.3|13733.1|13730.5|13713.6|13710.9|3436
1660532400000|2022-08-15 03:00:00|13729.4|13727.4|13724.8|13722.8|13733.8|13730.4|13724.3|13721.1|2634
1660536000000|2022-08-15 04:00:00|13724.7|13722.7|13730.7|13728.7|13731|13729|13724|13721.1|1741
1660539600000|2022-08-15 05:00:00|13730.8|13728.8|13736.4|13734.4|13740.2|13737.1|13727.6|13725.1|2295
1660543200000|2022-08-15 06:00:00|13737.6|13732.6|13738.6|13736.6|13739.8|13736.7|13731.4|13728.6|3689
1660546800000|2022-08-15 07:00:00|13738.5|13736.5|13749.7|13747.7|13751.2|13748.6|13737.1|13735.1|4191
1660550400000|2022-08-15 08:00:00|13749.8|13747.8|13763.2|13758.2|13765.1|13762.6|13744.2|13741.5|4001
1660554000000|2022-08-15 09:00:00|13763.1|13758.1|13771.8|13766.8|13775.1|13771.6|13757.6|13754.9|4438
1660557600000|2022-08-15 10:00:00|13771.9|13766.9|13763.5|13758.5|13776.8|13772.6|13761.2|13757.6|3876
1660561200000|2022-08-15 11:00:00|13763.4|13758.4|13770.2|13768.2|13773.2|13769.7|13759.3|13756|3229
1660564800000|2022-08-15 12:00:00|13770.3|13768.3|13767.9|13762.9|13774.8|13771.3|13756.8|13751.8|4830
1660568400000|2022-08-15 13:00:00|13767.6|13762.6|13767|13762|13769.9|13766.3|13753.7|13750.3|4533
1660572000000|2022-08-15 14:00:00|13767.1|13762.1|13771.6|13769.6|13773.4|13769.9|13764|13760.3|4045
1660575600000|2022-08-15 15:00:00|13771.5|13769.5|13768.8|13766.8|13775|13773|13768|13765.1|3008
1660579200000|2022-08-15 16:00:00|13768.7|13766.7|13772.8|13770.8|13779.2|13775.7|13768.6|13765.1|2175
1660582800000|2022-08-15 17:00:00|13772.7|13770.7|13784.4|13779.4|13786.5|13782.4|13772.5|13769.2|2029
1660586400000|2022-08-15 18:00:00|13784.3|13779.3|13792.4|13787.4|13795|13791.5|13784.2|13779.2|2557
1660590000000|2022-08-15 19:00:00|13792.5|13787.5|13788|13783|13792.9|13787.9|13785.4|13782|2196
1660593600000|2022-08-15 20:00:00|13787.9|13782.9|13792.5|13785.5|13795|13789.5|13787.7|13780.7|1947
1660597200000|2022-08-15 21:00:00|13794.6|13785.3|13793|13785.9|13804.1|13789.9|13790|13778.5|1755
1660600800000|2022-08-15 22:00:00|13796.2|13786|13786.7|13781.7|13796.5|13787.4|13785.7|13776.4|1287
1660604400000|2022-08-15 23:00:00|13787.1|13782.1|13784.3|13782.3|13787.6|13784.2|13782.5|13779.1|1729
1660608000000|2022-08-16 00:00:00|13784.2|13782.2|13783.2|13781.2|13794.5|13790.6|13780.3|13776.7|2782
1660611600000|2022-08-16 01:00:00|13783.3|13781.3|13777|13775|13788.1|13784.6|13772.3|13769.4|3348
1660615200000|2022-08-16 02:00:00|13776.9|13774.9|13770.9|13768.9|13778.8|13775.3|13769.4|13766.7|2818
1660618800000|2022-08-16 03:00:00|13770.8|13768.8|13782|13780|13783.6|13780.4|13767.6|13765.6|2447
1660622400000|2022-08-16 04:00:00|13781.9|13779.9|13780.6|13778.6|13786.3|13783.4|13779.9|13776.8|1676
1660626000000|2022-08-16 05:00:00|13780.5|13778.5|13778.1|13776.1|13788.2|13785.2|13776.8|13773.7|2159
1660629600000|2022-08-16 06:00:00|13779.5|13774.5|13791|13789|13793.9|13790.3|13776|13772.5|3950
1660633200000|2022-08-16 07:00:00|13790.9|13788.9|13790.8|13788.8|13807.5|13803.5|13789.3|13785.9|4813
1660636800000|2022-08-16 08:00:00|13790.9|13788.9|13799.3|13794.3|13801.7|13797.9|13789.1|13786.1|4067
1660640400000|2022-08-16 09:00:00|13799.2|13794.2|13808.5|13803.5|13808.7|13803.7|13793.6|13790.1|4199
1660644000000|2022-08-16 10:00:00|13808.6|13803.6|13802.3|13797.3|13810|13806.5|13800.2|13796.6|3660
1660647600000|2022-08-16 11:00:00|13802.4|13797.4|13804.4|13802.4|13808|13803.9|13801.3|13797.2|3243
1660651200000|2022-08-16 12:00:00|13804.3|13802.3|13803.7|13798.7|13807.3|13804|13796.2|13792|4286
1660654800000|2022-08-16 13:00:00|13803.8|13798.8|13787.6|13782.6|13804.8|13801.3|13784.6|13781.9|4305
1660658400000|2022-08-16 14:00:00|13787.7|13782.7|13791.4|13789.4|13797.4|13792.4|13784.4|13781|4385
1660662000000|2022-08-16 15:00:00|13791.5|13789.5|13792.6|13790.6|13798.2|13794.6|13789|13784.8|3053
1660665600000|2022-08-16 16:00:00|13792.7|13790.7|13793.7|13791.7|13800.5|13797.1|13792.1|13790.1|2069
1660669200000|2022-08-16 17:00:00|13793.6|13791.6|13786.4|13784.4|13796|13792.7|13786.4|13782.6|1923
1660672800000|2022-08-16 18:00:00|13787.8|13782.8|13791.4|13786.4|13797.8|13794.3|13782.5|13778.9|2506
1660676400000|2022-08-16 19:00:00|13791.6|13786.6|13786.9|13781.9|13793.4|13788.4|13784.9|13779.9|2626
1660680000000|2022-08-16 20:00:00|13786.8|13781.8|13787.3|13782.3|13789.9|13784.3|13784.9|13779.9|1717
1660683600000|2022-08-16 21:00:00|13787.2|13782.2|13790.4|13785.4|13798.4|13785.6|13786.2|13777.2|2134
1660687200000|2022-08-16 22:00:00|13789.5|13782.1|13788.2|13783.2|13795.4|13784.6|13787.7|13778.6|1651
1660690800000|2022-08-16 23:00:00|13788.4|13783.4|13789.1|13784.1|13790|13785.9|13784.7|13779.7|1541
1660694400000|2022-08-17 00:00:00|13789.2|13784.2|13783.4|13781.4|13792.8|13789.6|13783.4|13780.1|2492
1660698000000|2022-08-17 01:00:00|13783.5|13781.5|13786.3|13781.3|13792.3|13788.6|13777.2|13774.4|4206
1660701600000|2022-08-17 02:00:00|13786.4|13781.4|13790.6|13788.6|13791.8|13789.8|13778.1|13775.3|3546
1660705200000|2022-08-17 03:00:00|13790.7|13788.7|13795.7|13793.7|13798.9|13796.9|13788.2|13786.2|2322
1660708800000|2022-08-17 04:00:00|13795.8|13793.8|13787.9|13785.9|13801.7|13798.6|13783.6|13781.6|2287
1660712400000|2022-08-17 05:00:00|13788|13786|13787.9|13782.9|13789.2|13787|13782|13779.9|2670
1660716000000|2022-08-17 06:00:00|13787.8|13782.8|13800.4|13795.4|13804.6|13801.1|13782.1|13778.3|6596
1660719600000|2022-08-17 07:00:00|13798.8|13796.8|13814.2|13809.2|13817.3|13813.1|13798.6|13794.8|6888
1660723200000|2022-08-17 08:00:00|13814.3|13809.3|13814.3|13809.3|13825.1|13821.2|13804.3|13800.7|6820
1660726800000|2022-08-17 09:00:00|13814.2|13809.2|13818.9|13813.9|13821.1|13816.5|13809.4|13805.8|5197
1660730400000|2022-08-17 10:00:00|13818.8|13813.8|13820.6|13815.6|13822.2|13818.7|13814.8|13810.6|5272
1660734000000|2022-08-17 11:00:00|13820.7|13815.7|13824.7|13819.7|13831.6|13828.1|13816.4|13812.5|5399
1660737600000|2022-08-17 12:00:00|13824.9|13819.9|13827.9|13822.9|13843.3|13838.3|13821.7|13816.7|7368
1660741200000|2022-08-17 13:00:00|13828.2|13823.2|13833.1|13831.1|13838.4|13833.6|13824.7|13820.9|5358
1660744800000|2022-08-17 14:00:00|13833|13831|13838.7|13833.7|13840.1|13835.8|13818.7|13813.7|4803
1660748400000|2022-08-17 15:00:00|13838.8|13833.8|13845.4|13840.4|13845.7|13842|13834.4|13829.7|3517
1660752000000|2022-08-17 16:00:00|13845|13840|13840.4|13835.4|13845.1|13840.5|13834.3|13829.3|3117
1660755600000|2022-08-17 17:00:00|13840.1|13835.1|13840.4|13835.4|13842.3|13837.3|13835.3|13830.3|2821
1660759200000|2022-08-17 18:00:00|13840.7|13835.7|13819.2|13814.2|13842.2|13835.8|13800.7|13795.7|6465
1660762800000|2022-08-17 19:00:00|13819.5|13814.5|13821.6|13816.6|13824.1|13819.1|13814.2|13809.2|4155
1660766400000|2022-08-17 20:00:00|13821.4|13816.4|13820.8|13804.8|13826.9|13819.3|13815.3|13800|3978
1660770000000|2022-08-17 21:00:00|13820.6|13804.6|13820.6|13810|13822.9|13812.6|13818.8|13802.8|1307
1660773600000|2022-08-17 22:00:00|13821.4|13805.4|13819.5|13812.7|13825.7|13814.8|13817.9|13802.9|1805
1660777200000|2022-08-17 23:00:00|13819.2|13812.6|13821.3|13816.3|13824.2|13819.2|13818.3|13811.1|2275
1660780800000|2022-08-18 00:00:00|13821.2|13816.2|13814|13812|13822.9|13819|13808|13804.7|3064
1660784400000|2022-08-18 01:00:00|13814.1|13812.1|13822.4|13820.4|13825.1|13821.7|13809.7|13806.3|3611
1660788000000|2022-08-18 02:00:00|13822.3|13820.3|13825.4|13823.4|13829|13825.4|13821.9|13818.5|2334
1660791600000|2022-08-18 03:00:00|13825.3|13823.3|13835.8|13833.8|13839.3|13836.1|13824.4|13821.1|2259
1660795200000|2022-08-18 04:00:00|13835.9|13833.9|13838.2|13836.2|13844.3|13841.3|13834.1|13830.7|2177
1660798800000|2022-08-18 05:00:00|13838.3|13836.3|13841.4|13839.4|13844.7|13841.5|13828.8|13825.3|3003
1660802400000|2022-08-18 06:00:00|13842.9|13837.9|13856.9|13854.9|13859.7|13856.1|13837.6|13834|4418
1660806000000|2022-08-18 07:00:00|13856.8|13854.8|13839.4|13834.4|13858.6|13855|13836.7|13832.6|5023
1660809600000|2022-08-18 08:00:00|13839.5|13834.5|13826.6|13821.6|13839.8|13836.4|13818.3|13813.3|4586
1660813200000|2022-08-18 09:00:00|13826.7|13821.7|13815.8|13810.8|13827.3|13823.4|13814.2|13809.2|4201
1660816800000|2022-08-18 10:00:00|13815.9|13810.9|13819.7|13814.7|13821.8|13818.7|13809.8|13806.3|3888
1660820400000|2022-08-18 11:00:00|13819.8|13814.8|13808.2|13803.2|13820|13816.2|13805.7|13801.8|3550
1660824000000|2022-08-18 12:00:00|13808.1|13803.1|13811.8|13806.8|13818.9|13813.9|13801.4|13797.8|5423
1660827600000|2022-08-18 13:00:00|13811.1|13806.1|13835.2|13830.2|13837.7|13834.7|13807.2|13803.8|4956
1660831200000|2022-08-18 14:00:00|13835.1|13830.1|13833.7|13831.7|13842.7|13838.2|13829|13825.1|4738
1660834800000|2022-08-18 15:00:00|13834|13832|13845.1|13840.1|13845.5|13840.5|13824.4|13821|3273
1660838400000|2022-08-18 16:00:00|13845|13840|13861.4|13856.4|13862.2|13857.2|13843.2|13839.6|3084
1660842000000|2022-08-18 17:00:00|13861.7|13856.7|13866.1|13861.1|13867.9|13863.7|13856.1|13851.1|3925
1660845600000|2022-08-18 18:00:00|13866|13861|13860.8|13855.8|13866.7|13861.7|13857.9|13852.9|2762
1660849200000|2022-08-18 19:00:00|13860.9|13855.9|13857.5|13852.5|13860.9|13855.9|13850.9|13845.9|2420
1660852800000|2022-08-18 20:00:00|13857.6|13852.6|13865.1|13858.5|13868.7|13859|13851.9|13835.9|2161
1660856400000|2022-08-18 21:00:00|13864.4|13859.4|13863.4|13854.9|13870.8|13859.5|13856.6|13840.6|2531
1660860000000|2022-08-18 22:00:00|13864.5|13854.8|13860.1|13855.1|13869.5|13858.4|13857|13844.1|1812
1660863600000|2022-08-18 23:00:00|13860.4|13855.4|13858.7|13853.7|13862.6|13857.6|13857.7|13852.7|1363
1660867200000|2022-08-19 00:00:00|13858.6|13853.6|13871.9|13869.9|13876.6|13873.4|13856.4|13853|3477
1660870800000|2022-08-19 01:00:00|13872|13870|13869.8|13864.8|13882.3|13878.5|13863.8|13859.9|3868
1660874400000|2022-08-19 02:00:00|13868.3|13866.3|13857.7|13855.7|13869.6|13866.4|13856|13852.3|3314
1660878000000|2022-08-19 03:00:00|13857.6|13855.6|13870.1|13868.1|13872.7|13869.6|13857.6|13855.2|2287
1660881600000|2022-08-19 04:00:00|13870.3|13868.3|13876.7|13871.7|13880.3|13876.9|13868.6|13865.8|2184
1660885200000|2022-08-19 05:00:00|13875.1|13873.1|13866.8|13861.8|13878|13874.4|13864|13860.4|2957
1660888800000|2022-08-19 06:00:00|13866.7|13861.7|13875|13873|13876.8|13873.8|13860.8|13857.2|4755
1660892400000|2022-08-19 07:00:00|13875.1|13873.1|13883.9|13878.9|13884.6|13881.1|13872.8|13869.4|5075
1660896000000|2022-08-19 08:00:00|13884.4|13879.4|13876.8|13874.8|13889.5|13885.7|13876.3|13872.6|4482
1660899600000|2022-08-19 09:00:00|13876.7|13874.7|13887.4|13882.4|13887.7|13884|13875.8|13871.4|3214
1660903200000|2022-08-19 10:00:00|13887.5|13882.5|13906.3|13901.3|13906.5|13903.2|13887.5|13882.5|3560
1660906800000|2022-08-19 11:00:00|13906.2|13901.2|13910|13905|13917.1|13912.1|13903.2|13898.2|3679
1660910400000|2022-08-19 12:00:00|13910.1|13905.1|13898.9|13893.9|13910.6|13906.3|13895.5|13890.5|4557
1660914000000|2022-08-19 13:00:00|13899|13894|13907.9|13902.9|13910.1|13905.7|13893.2|13888.2|4541
1660917600000|2022-08-19 14:00:00|13908.1|13903.1|13922.3|13917.3|13922.4|13917.4|13904.9|13899.9|4058
1660921200000|2022-08-19 15:00:00|13922.5|13917.5|13918.3|13916.3|13926.5|13921.5|13913|13908.9|2997
1660924800000|2022-08-19 16:00:00|13918.2|13916.2|13914.6|13909.6|13920|13916.3|13910.6|13905.6|2654
1660928400000|2022-08-19 17:00:00|13914.7|13909.7|13909.1|13904.1|13918|13913|13907.5|13902.5|2376
1660932000000|2022-08-19 18:00:00|13909|13904|13921.9|13916.9|13922.1|13917.1|13909|13904|2418
1660935600000|2022-08-19 19:00:00|13922.7|13917.7|13915.9|13910.9|13923|13918|13912.3|13907.3|2469
1660939200000|2022-08-19 20:00:00|13916.2|13911.2|13925.9|13909.9|13933.7|13919.5|13905.5|13894|3269
1661112000000|2022-08-21 20:00:00|13914.3|13892.3|13924.5|13902.5|13924.5|13906.6|13903.5|13889.5|45
1661115600000|2022-08-21 21:00:00|13923.4|13901.4|13922|13906|13924.7|13916.2|13909.6|13895.6|993
1661119200000|2022-08-21 22:00:00|13920.9|13904.9|13923|13918|13931.5|13919.4|13915.6|13899.6|2177
1661122800000|2022-08-21 23:00:00|13923.5|13918.5|13928.4|13923.4|13931.3|13926.3|13921.8|13915.8|1745
1661126400000|2022-08-22 00:00:00|13928.5|13923.5|13950.5|13945.5|13951|13947.1|13926.2|13922.5|3062
1661130000000|2022-08-22 01:00:00|13951.1|13946.1|13940.4|13938.4|13951.8|13946.8|13937.2|13933.7|4269
1661133600000|2022-08-22 02:00:00|13940.7|13938.7|13928.2|13926.2|13943.5|13940.2|13928.1|13925.1|3374
1661137200000|2022-08-22 03:00:00|13928.1|13926.1|13927.8|13925.8|13934.6|13931.9|13927.4|13924.1|2324
1661140800000|2022-08-22 04:00:00|13927.7|13925.7|13929.8|13927.8|13937.2|13933.6|13927.3|13924|2284
1661144400000|2022-08-22 05:00:00|13929.7|13927.7|13940.1|13935.1|13940.1|13936.7|13929.6|13926.3|2560
1661148000000|2022-08-22 06:00:00|13938.6|13936.6|13943|13941|13944.2|13941.2|13930.5|13927.2|3822
1661151600000|2022-08-22 07:00:00|13943.1|13941.1|13953.7|13951.7|13956.3|13953.2|13939|13935.7|4311
1661155200000|2022-08-22 08:00:00|13953.6|13951.6|13948.8|13946.8|13958.3|13955.1|13945.8|13942.4|5057
1661158800000|2022-08-22 09:00:00|13948.7|13946.7|13945.3|13943.3|13956.5|13953.4|13944.9|13941.7|3782
1661162400000|2022-08-22 10:00:00|13945.2|13943.2|13957.6|13952.6|13958.2|13954.7|13942.8|13937.8|3961
1661166000000|2022-08-22 11:00:00|13957.5|13952.5|13956.9|13951.9|13959.1|13956.3|13953.7|13950.1|3714
1661169600000|2022-08-22 12:00:00|13957|13952|13960.3|13955.3|13960.5|13957.1|13953.6|13950|3973
1661173200000|2022-08-22 13:00:00|13960.2|13955.2|13974.7|13972.7|13974.7|13972.7|13957.7|13953.9|4141
1661176800000|2022-08-22 14:00:00|13974.6|13972.6|13977.6|13975.6|13979.9|13976.4|13967|13963|4577
1661180400000|2022-08-22 15:00:00|13977.5|13975.5|13987.9|13982.9|13993.1|13989.1|13977.5|13973.9|3685
1661184000000|2022-08-22 16:00:00|13988|13983|13980.2|13975.2|13989.8|13984.8|13975.7|13970.7|3258
1661187600000|2022-08-22 17:00:00|13980.1|13975.1|13986.3|13981.3|13986.8|13982.3|13979.7|13974.7|3239
1661191200000|2022-08-22 18:00:00|13986.2|13981.2|13988.5|13983.5|13989|13985.2|13983.4|13978.4|2179
1661194800000|2022-08-22 19:00:00|13988.6|13983.6|13977.1|13972.1|13988.6|13983.6|13975|13970|2647
1661198400000|2022-08-22 20:00:00|13977.4|13972.4|13984.1|13968.1|13989.3|13976|13975.3|13967.7|2555
1661202000000|2022-08-22 21:00:00|13987.6|13971.6|13982.9|13966.9|13989.6|13977.6|13972.4|13956.4|2271
1661205600000|2022-08-22 22:00:00|13982.8|13966.8|13973.3|13968.3|13990.7|13978.4|13967.7|13951.7|2644
1661209200000|2022-08-22 23:00:00|13974.1|13969.1|13977.6|13972.6|13984.1|13978.4|13973|13968|1866
1661212800000|2022-08-23 00:00:00|13977.5|13972.5|13975.1|13973.1|13984.4|13980.2|13969.7|13966.1|3981
1661216400000|2022-08-23 01:00:00|13975|13973|13973|13971|13978|13974.7|13964.7|13961.3|3660
1661220000000|2022-08-23 02:00:00|13972.9|13970.9|13971.8|13969.8|13976.8|13973.7|13968.7|13965|2473
1661223600000|2022-08-23 03:00:00|13971.9|13969.9|13971.7|13969.7|13975.3|13972.6|13969.2|13965.9|2481
1661227200000|2022-08-23 04:00:00|13971.6|13969.6|13984.3|13979.3|13984.4|13979.3|13970.2|13966.7|2034
1661230800000|2022-08-23 05:00:00|13983.9|13978.9|13984.5|13979.5|13985.2|13981.7|13967.7|13953.9|3791
1661234400000|2022-08-23 06:00:00|13984.4|13979.4|13988.1|13983.1|14005.5|14001.9|13981.3|13977.7|4529
1661238000000|2022-08-23 07:00:00|13988|13983|13969.4|13964.4|13988|13984.9|13957.4|13952.4|5694
1661241600000|2022-08-23 08:00:00|13969.3|13964.3|13958.9|13956.9|13970.4|13966.8|13948.4|13944|4966
1661245200000|2022-08-23 09:00:00|13958.8|13956.8|13960.4|13955.4|13972.6|13968.8|13953.7|13950.9|4506
1661248800000|2022-08-23 10:00:00|13960.5|13955.5|13963.2|13958.2|13975.8|13972.8|13956.9|13952|3926
1661252400000|2022-08-23 11:00:00|13963|13958|13965.3|13960.3|13967.5|13964.2|13959.2|13954.7|3877
1661256000000|2022-08-23 12:00:00|13965.5|13960.5|13970.8|13965.8|13977.2|13974.1|13959.7|13955.8|4959
1661259600000|2022-08-23 13:00:00|13970.6|13965.6|13916.1|13911.1|13972.3|13968.4|13914.8|13909.8|6408
1661263200000|2022-08-23 14:00:00|13916.2|13911.2|13914.8|13909.8|13933|13928|13893.3|13888.3|7609
1661266800000|2022-08-23 15:00:00|13914.7|13909.7|13921.8|13916.8|13924.2|13919.2|13902.4|13897.9|4815
1661270400000|2022-08-23 16:00:00|13921.9|13916.9|13920.4|13915.4|13929.4|13924.4|13919.1|13914.6|3191
1661274000000|2022-08-23 17:00:00|13920.5|13915.5|13938.1|13933.1|13938.5|13933.6|13919.7|13914.7|3595
1661277600000|2022-08-23 18:00:00|13938|13933|13939.8|13934.8|13940.3|13936.6|13931.5|13927.8|2884
1661281200000|2022-08-23 19:00:00|13939.7|13934.7|13928.8|13923.8|13940.3|13935.3|13928.4|13923.4|2684
1661284800000|2022-08-23 20:00:00|13928.6|13923.6|13932.2|13916.2|13939.5|13927.3|13926|13910|2041
1661288400000|2022-08-23 21:00:00|13930.9|13914.9|13926.8|13910.8|13938.3|13922.3|13923.4|13907.5|1943
1661292000000|2022-08-23 22:00:00|13926.4|13910.4|13927.7|13919.5|13937.3|13922.6|13925.9|13910.4|1836
1661295600000|2022-08-23 23:00:00|13927.3|13919.8|13931.4|13926.4|13947.1|13940.1|13925.5|13918.4|2456
1661299200000|2022-08-24 00:00:00|13931.3|13926.3|13947|13942|13948.9|13945.5|13928|13923|3491
1661302800000|2022-08-24 01:00:00|13946.9|13941.9|13947.3|13945.3|13955|13950.9|13937.7|13933|4156
1661306400000|2022-08-24 02:00:00|13947.2|13945.2|13955|13953|13959.2|13955.4|13942|13938.6|3297
1661310000000|2022-08-24 03:00:00|13955.1|13953.1|13955.2|13953.2|13961|13956.4|13949.2|13945.6|2874
1661313600000|2022-08-24 04:00:00|13955.3|13953.3|13933.6|13931.6|13957.7|13954.2|13932|13928.7|2752
1661317200000|2022-08-24 05:00:00|13933.7|13931.7|13947.6|13942.6|13948|13944.6|13928.4|13924.6|2951
1661320800000|2022-08-24 06:00:00|13947.7|13942.7|13949.6|13944.6|13955.1|13951.3|13941.7|13938.3|4221
1661324400000|2022-08-24 07:00:00|13949.4|13944.4|13939.7|13934.7|13953.1|13948.9|13937.7|13934.1|5128
1661328000000|2022-08-24 08:00:00|13939.6|13934.6|13938.1|13933.1|13947.4|13943|13931.7|13928.8|4526
1661331600000|2022-08-24 09:00:00|13938|13933|13938|13936|13942.9|13939.4|13925.8|13922.4|4601
1661335200000|2022-08-24 10:00:00|13937.9|13935.9|13961.9|13956.9|13962.9|13959|13937.5|13934.1|4081
1661338800000|2022-08-24 11:00:00|13961.8|13956.8|13954.2|13952.2|13962.8|13959.2|13949.8|13946.5|4393
1661342400000|2022-08-24 12:00:00|13954.4|13952.4|13955.8|13950.8|13970.1|13966.7|13947.9|13943.8|6211
1661346000000|2022-08-24 13:00:00|13955.5|13950.5|13964|13962|13966.1|13962.5|13954.1|13949.1|5715
1661349600000|2022-08-24 14:00:00|13964.1|13962.1|13928.3|13923.3|13969.1|13967.1|13927.2|13922.2|5896
1661353200000|2022-08-24 15:00:00|13928.2|13923.2|13940|13935|13942.3|13937.3|13925.1|13921.1|4314
1661356800000|2022-08-24 16:00:00|13939.9|13934.9|13949.6|13944.6|13953.8|13948.8|13935.1|13930.4|3283
1661360400000|2022-08-24 17:00:00|13949.5|13944.5|13944.8|13939.8|13951.6|13946.6|13943.2|13938.2|3097
1661364000000|2022-08-24 18:00:00|13944.7|13939.7|13947.4|13942.4|13949.3|13944.3|13942.4|13937.4|2261
1661367600000|2022-08-24 19:00:00|13947.3|13942.3|13943.3|13938.3|13948.5|13943.5|13939.2|13934.2|2358
1661371200000|2022-08-24 20:00:00|13943.4|13938.4|13949.4|13933.4|13957.1|13941.1|13938.8|13928.6|2374
1661374800000|2022-08-24 21:00:00|13948.2|13932.2|13944.3|13928.6|13953.9|13937.9|13936.6|13924.4|1505
1661378400000|2022-08-24 22:00:00|13941.2|13930.3|13941|13934.6|13950.1|13938.6|13937.1|13927.2|1839
1661382000000|2022-08-24 23:00:00|13940.4|13935.4|13944.4|13939.4|13946.2|13941.2|13940.4|13933.9|1408
1661385600000|2022-08-25 00:00:00|13944.6|13939.6|13926.9|13924.9|13948.8|13945|13924.4|13920.9|3407
1661389200000|2022-08-25 01:00:00|13927.2|13925.2|13919.4|13914.4|13934|13930.5|13908.1|13905.2|4059
1661392800000|2022-08-25 02:00:00|13919.3|13914.3|13912.8|13910.8|13921.8|13919.1|13909.3|13905.9|3153
1661396400000|2022-08-25 03:00:00|13912.9|13910.9|13916.4|13914.4|13920.7|13917.3|13908.6|13905.2|2512
1661400000000|2022-08-25 04:00:00|13916.5|13914.5|13911.4|13909.4|13920.8|13917.5|13907.3|13903.8|2884
1661403600000|2022-08-25 05:00:00|13911.3|13909.3|13913.9|13908.9|13918.1|13914.6|13905.2|13901.8|2981
1661407200000|2022-08-25 06:00:00|13913.5|13908.5|13900.9|13895.9|13915.2|13911.8|13887.1|13883.7|5572
1661410800000|2022-08-25 07:00:00|13901|13896|13900.6|13895.6|13904.5|13900.2|13890.2|13885.6|5017
1661414400000|2022-08-25 08:00:00|13900.5|13895.5|13891.7|13886.7|13905.9|13903.1|13888.1|13885.2|4722
1661418000000|2022-08-25 09:00:00|13891.6|13886.6|13892.4|13887.4|13894.6|13891|13883.5|13880.2|4858
1661421600000|2022-08-25 10:00:00|13892.5|13887.5|13901.1|13899.1|13901.5|13899.5|13890.3|13886.8|4007
1661425200000|2022-08-25 11:00:00|13901|13899|13896.4|13891.4|13904.4|13900.8|13889.3|13886.1|4045
1661428800000|2022-08-25 12:00:00|13896.2|13891.2|13907|13902|13913.9|13910.3|13894.3|13890.7|5681
1661432400000|2022-08-25 13:00:00|13907.1|13902.1|13910|13905|13917.4|13913.5|13903.8|13899.1|5275
1661436000000|2022-08-25 14:00:00|13910.1|13905.1|13895.3|13893.3|13910.3|13906.8|13888|13884.5|5046
1661439600000|2022-08-25 15:00:00|13896.7|13891.7|13906.9|13904.9|13910|13906.5|13894.5|13891.2|4055
1661443200000|2022-08-25 16:00:00|13908.4|13903.4|13903.7|13898.7|13913.3|13908.3|13901.6|13896.9|3426
1661446800000|2022-08-25 17:00:00|13903.8|13898.8|13894.9|13889.9|13904.6|13899.6|13892|13887|3184
1661450400000|2022-08-25 18:00:00|13894.7|13889.7|13893.8|13888.8|13901.1|13896.4|13890.8|13885.8|2832
1661454000000|2022-08-25 19:00:00|13893.9|13888.9|13889.1|13884.1|13895.2|13891.3|13888.6|13883.6|2601
1661457600000|2022-08-25 20:00:00|13889.2|13884.2|13888.5|13883.5|13890.5|13885.7|13886|13881.8|1671
1661461200000|2022-08-25 21:00:00|13888.6|13883.6|13897|13885.3|13904.8|13888.8|13888.2|13882|1354
1661464800000|2022-08-25 22:00:00|13895.7|13886.2|13892.9|13886.9|13901.4|13889.5|13888.4|13878.5|1803
1661468400000|2022-08-25 23:00:00|13893|13886.7|13894.9|13889.9|13897.4|13892|13890.2|13885.2|2484
1661472000000|2022-08-26 00:00:00|13895|13890|13904.3|13902.3|13908.3|13904.4|13892|13888.3|3062
1661475600000|2022-08-26 01:00:00|13905.9|13900.9|13907|13905|13911.3|13907.8|13901.7|13898.3|3383
1661479200000|2022-08-26 02:00:00|13907.1|13905.1|13900.1|13898.1|13910.1|13906.8|13898.4|13894.9|2111
1661482800000|2022-08-26 03:00:00|13900.3|13898.3|13903.4|13901.4|13907.7|13904.7|13897.6|13894.3|2389
1661486400000|2022-08-26 04:00:00|13903.5|13901.5|13912.2|13907.2|13913.1|13909.2|13902.4|13899.1|2342
1661490000000|2022-08-26 05:00:00|13912.3|13907.3|13919.4|13914.4|13921.6|13918|13911.5|13907.1|2449
1661493600000|2022-08-26 06:00:00|13919.5|13914.5|13923.4|13918.4|13927.8|13924.3|13910.5|13907.1|3999
1661497200000|2022-08-26 07:00:00|13923.3|13918.3|13913.1|13911.1|13926.4|13922.9|13911.4|13909.3|4909
1661500800000|2022-08-26 08:00:00|13913|13911|13905.8|13903.8|13917.7|13914.2|13905|13901.7|4808
1661504400000|2022-08-26 09:00:00|13905.9|13903.9|13895.6|13890.6|13907.8|13904.2|13893.1|13889.6|4195
1661508000000|2022-08-26 10:00:00|13895.5|13890.5|13897.4|13892.4|13900.5|13897|13892.1|13888.7|3736
1661511600000|2022-08-26 11:00:00|13897.5|13892.5|13902.8|13897.8|13906.4|13903.3|13895.6|13892.1|3614
1661515200000|2022-08-26 12:00:00|13902.7|13897.7|13880.1|13878.1|13904.3|13900.5|13880|13876.5|6204
1661518800000|2022-08-26 13:00:00|13880|13878|13877.9|13871.5|13883.1|13878.6|13870.1|13865.8|6839
1661522400000|2022-08-26 14:00:00|13878.5|13870.9|13919.6|13914.6|13931|13918.8|13867.5|13862.5|9805
1661526000000|2022-08-26 15:00:00|13919.9|13914.9|13925.9|13920.9|13941|13937.5|13914.9|13909.9|6607
1661529600000|2022-08-26 16:00:00|13925.4|13920.4|13941.1|13936.1|13946|13941|13924.7|13919.7|5581
1661533200000|2022-08-26 17:00:00|13941.2|13936.2|13945.7|13940.7|13949.5|13945.6|13938.4|13933.6|4244
1661536800000|2022-08-26 18:00:00|13945.6|13940.6|13949|13944|13950.9|13947.1|13942.2|13937.2|3658
1661540400000|2022-08-26 19:00:00|13948.9|13943.9|13948.9|13943.9|13953.4|13948.4|13944.5|13939.5|3692
1661544000000|2022-08-26 20:00:00|13949.3|13944.3|13948.1|13932.1|13956.1|13948|13942.4|13931.2|2653
1661716800000|2022-08-28 20:00:00|13947.2|13941.2|13965.1|13943.1|13966.9|13951.2|13947.2|13941.2|61
1661720400000|2022-08-28 21:00:00|13966|13944|13962.6|13946.6|13971.4|13954.2|13958.2|13942.2|1023
1661724000000|2022-08-28 22:00:00|13962.5|13946.5|13966.5|13959.6|13970.7|13960.9|13957.7|13944.3|2513
1661727600000|2022-08-28 23:00:00|13966.3|13959.8|13977.8|13972.8|13981.4|13977.2|13963.6|13958.2|2870
1661731200000|2022-08-29 00:00:00|13977.7|13972.7|13986.7|13984.7|13992|13988.5|13972.4|13967.9|4783
1661734800000|2022-08-29 01:00:00|13986.6|13984.6|13996.8|13994.8|14007.5|14004.9|13981.4|13978.2|5562
1661738400000|2022-08-29 02:00:00|13996.7|13994.7|13990.9|13988.9|14001.9|13998.3|13984|13980.7|4275
1661742000000|2022-08-29 03:00:00|13990.8|13988.8|13990.9|13988.9|13996|13992.6|13987.5|13984.9|3370
1661745600000|2022-08-29 04:00:00|13990.8|13988.8|13996.5|13994.5|13998.9|13995.5|13986.2|13983.2|3210
1661749200000|2022-08-29 05:00:00|13996.4|13994.4|13996|13991|14002.8|13999.6|13993.2|13990.1|3799
1661752800000|2022-08-29 06:00:00|13994.4|13992.4|13992.8|13990.8|13997.2|13993.4|13984.4|13981.2|4817
1661756400000|2022-08-29 07:00:00|13992.9|13990.9|13989.9|13987.9|13997.5|13994.5|13988.6|13985.7|4832
1661760000000|2022-08-29 08:00:00|13990|13988|13996.4|13991.4|14001.7|13998.2|13989.3|13986.5|4275
1661763600000|2022-08-29 09:00:00|13996.5|13991.5|13981.9|13979.9|13997.1|13993.8|13981.4|13977.4|4201
1661767200000|2022-08-29 10:00:00|13982|13980|13973.6|13968.6|13984.5|13981|13966.1|13962.8|4683
1661770800000|2022-08-29 11:00:00|13974.1|13969.1|13966.6|13961.6|13982|13978.5|13964.5|13961.5|4526
1661774400000|2022-08-29 12:00:00|13966.7|13961.7|13953.5|13951.5|13974.4|13970.7|13947.7|13943.3|5435
1661778000000|2022-08-29 13:00:00|13954.9|13949.9|13951.8|13946.8|13957.9|13954|13946.3|13942.3|5451
1661781600000|2022-08-29 14:00:00|13951.7|13946.7|13968.1|13963.1|13973.6|13969.9|13941.6|13938.2|5468
1661785200000|2022-08-29 15:00:00|13966.7|13964.7|13959.2|13954.2|13968.2|13964.8|13956.2|13952.8|4248
1661788800000|2022-08-29 16:00:00|13959.1|13954.1|13952.7|13947.7|13960.5|13955.5|13950.7|13947|3609
1661792400000|2022-08-29 17:00:00|13952.5|13947.5|13952|13950|13954.9|13951.1|13948.1|13943.1|3217
1661796000000|2022-08-29 18:00:00|13952.1|13950.1|13964.9|13959.9|13967.3|13962.3|13951.4|13947.6|3387
1661799600000|2022-08-29 19:00:00|13964.8|13959.8|13964.6|13959.6|13967.1|13962.1|13958.1|13953.1|3227
1661803200000|2022-08-29 20:00:00|13964.5|13959.5|13965.1|13949.1|13967.4|13962.4|13957.3|13945|2569
1661806800000|2022-08-29 21:00:00|13964|13948|13963.4|13949.9|13966.8|13954.7|13959.3|13947.7|2692
1661810400000|2022-08-29 22:00:00|13963.3|13951.3|13957.4|13952.4|13968.6|13958.2|13954.3|13943.6|2120
1661814000000|2022-08-29 23:00:00|13957|13952|13956.2|13951.2|13961.3|13956.3|13954.5|13949.5|2029
1661817600000|2022-08-30 00:00:00|13956.3|13951.3|13956|13951|13964.7|13961.4|13948|13944.5|3904
1661821200000|2022-08-30 01:00:00|13956.1|13951.1|13970.5|13965.5|13971.3|13967.8|13943.2|13939.8|4841
1661824800000|2022-08-30 02:00:00|13970.6|13965.6|13978.5|13976.5|13981|13977.5|13968.8|13965.2|3818
1661828400000|2022-08-30 03:00:00|13978.6|13976.6|13968.2|13966.2|13983.2|13979.8|13966.3|13963.4|3152
1661832000000|2022-08-30 04:00:00|13968.1|13966.1|13964.1|13962.1|13971|13967.6|13960|13956.7|3065
1661835600000|2022-08-30 05:00:00|13964.2|13962.2|13964.7|13959.7|13968.9|13965.6|13960.1|13956.6|3071
1661839200000|2022-08-30 06:00:00|13964.8|13959.8|13969.8|13964.8|13973.8|13970.4|13958.3|13954.8|4755
1661842800000|2022-08-30 07:00:00|13969.9|13964.9|13960.6|13958.6|13976.6|13973.2|13955.6|13950.8|5727
1661846400000|2022-08-30 08:00:00|13960.7|13958.7|13955.8|13950.8|13961.7|13959.6|13945|13941.4|5271
1661850000000|2022-08-30 09:00:00|13954.3|13952.3|13950.8|13945.8|13955.9|13952.5|13942.6|13939.1|4868
1661853600000|2022-08-30 10:00:00|13950.9|13945.9|13956.1|13951.1|13958.9|13955.6|13944.4|13941|4674
1661857200000|2022-08-30 11:00:00|13956|13951|13953.9|13948.9|13959.8|13956.4|13945|13941.8|4602
1661860800000|2022-08-30 12:00:00|13953.8|13948.8|13964.5|13959.5|13967.4|13964.1|13950|13946.5|5374
1661864400000|2022-08-30 13:00:00|13964.2|13959.2|13965.4|13960.4|13967.5|13964.2|13951.4|13948.4|5553
1661868000000|2022-08-30 14:00:00|13966.1|13959.7|13985|13983|13993.5|13989.5|13964.1|13958.9|5106
1661871600000|2022-08-30 15:00:00|13986.7|13981.7|13981|13976|13988.1|13984.6|13971.2|13966.2|4800
1661875200000|2022-08-30 16:00:00|13980.9|13975.9|13984.5|13979.5|13987.6|13982.6|13972.1|13968.3|4997
1661878800000|2022-08-30 17:00:00|13984.2|13979.2|13982.4|13980.4|13991|13987.2|13979.3|13974.9|3701
1661882400000|2022-08-30 18:00:00|13982.3|13980.3|13984|13979|13987.5|13983.1|13978.6|13974|3916
1661886000000|2022-08-30 19:00:00|13983.9|13978.9|13985.8|13980.8|13985.9|13980.9|13973.7|13970|3780
1661889600000|2022-08-30 20:00:00|13985.9|13980.9|13983.6|13978.6|13986|13981|13978.6|13973.6|2041
1661893200000|2022-08-30 21:00:00|13987.2|13971.9|13990.6|13980|13995.8|13982.1|13983.7|13967.7|2448
1661896800000|2022-08-30 22:00:00|13990.2|13980.5|13982.4|13975|13996.7|13983.9|13979.6|13971.1|1977
1661900400000|2022-08-30 23:00:00|13982.1|13975.3|13982.1|13977.1|13985.7|13980.7|13980.2|13974.9|1716
1661904000000|2022-08-31 00:00:00|13982.2|13977.2|13977.3|13975.3|13986.9|13982.2|13971.2|13967.7|3542
1661907600000|2022-08-31 01:00:00|13977.2|13975.2|13990.5|13985.5|13991.6|13988|13973.1|13970.3|3755
1661911200000|2022-08-31 02:00:00|13990.3|13985.3|13972.9|13970.9|13993|13989.7|13969.8|13966.3|3486
1661914800000|2022-08-31 03:00:00|13973|13971|13951.1|13949.1|13976.1|13972.9|13950.3|13946.5|3308
1661918400000|2022-08-31 04:00:00|13951|13949|13947.1|13945.1|13953.9|13950.5|13940.7|13938.7|2776
1661922000000|2022-08-31 05:00:00|13947|13945|13950.2|13945.2|13955.8|13952.9|13938.4|13935.6|3324
1661925600000|2022-08-31 06:00:00|13950.3|13945.3|13965.3|13963.3|13967|13963.7|13946.1|13943.1|4251
1661929200000|2022-08-31 07:00:00|13965.1|13963.1|13978.2|13976.2|13980.5|13977.1|13964.1|13961.2|4979
1661932800000|2022-08-31 08:00:00|13978.3|13976.3|13992.6|13987.6|13994.3|13990.7|13965.9|13962.2|5612
1661936400000|2022-08-31 09:00:00|13992.9|13987.9|13986.9|13984.9|13995.2|13991.7|13981.2|13977.8|5167
1661940000000|2022-08-31 10:00:00|13987.1|13985.1|13982.5|13977.5|13993.2|13989.8|13977.7|13974.9|5144
1661943600000|2022-08-31 11:00:00|13982.7|13977.7|13971.9|13966.9|13983.2|13979.5|13969.4|13966.9|4519
1661947200000|2022-08-31 12:00:00|13972|13967|13968.4|13963.4|13981.9|13976.9|13963.8|13958.8|6166
1661950800000|2022-08-31 13:00:00|13966.7|13964.7|13973.1|13971.1|13979.7|13976.8|13960.8|13957.3|5734
1661954400000|2022-08-31 14:00:00|13973.3|13971.3|13954.8|13949.8|13979|13975.9|13950.6|13947.3|6673
1661958000000|2022-08-31 15:00:00|13953.4|13951.4|13958.8|13953.8|13965.4|13960.4|13948.8|13944.5|5555
1661961600000|2022-08-31 16:00:00|13958.6|13953.6|13963|13961|13969.1|13965.3|13957.6|13952.9|3933
1661965200000|2022-08-31 17:00:00|13963.1|13961.1|13969.3|13964.3|13974.1|13970.5|13962.1|13957.1|3599
1661968800000|2022-08-31 18:00:00|13969.2|13964.2|13973.9|13968.9|13974.3|13969.3|13962|13958.5|4104
1661972400000|2022-08-31 19:00:00|13973.7|13968.7|13980.6|13975.6|13980.7|13975.7|13967.8|13962.8|4044
1661976000000|2022-08-31 20:00:00|13980.9|13975.9|13979.7|13963.8|13981.9|13976.6|13971.8|13955.8|2779
1661979600000|2022-08-31 21:00:00|13980.7|13964.7|13979.7|13965.2|13985.5|13970.6|13974.1|13961.1|3544
1661983200000|2022-08-31 22:00:00|13978.9|13964.7|13975.5|13968.2|13980.5|13970.8|13973.1|13958.7|2305
1661986800000|2022-08-31 23:00:00|13974.9|13968.6|13990|13985|13990.5|13985.5|13974.1|13965|3016
1661990400000|2022-09-01 00:00:00|13989.8|13984.8|13998.2|13993.2|14005.4|14002|13988.6|13984.8|4210
1661994000000|2022-09-01 01:00:00|13998.1|13993.1|14004|13999|14009.7|14006|13990.7|13987.2|4487
1661997600000|2022-09-01 02:00:00|14002.5|14000.5|14005.4|14000.4|14006.5|14003.1|13991.9|13988.6|3074
1662001200000|2022-09-01 03:00:00|14005.3|14000.3|14011.8|14009.8|14016.3|14013|14000.2|13996.9|2831
1662004800000|2022-09-01 04:00:00|14011.9|14009.9|14017.6|14012.6|14021.1|14017.9|14010.9|14006.7|2850
1662008400000|2022-09-01 05:00:00|14016.3|14014.3|14007.6|14002.6|14018.9|14015.6|14005.2|14001.9|3256
1662012000000|2022-09-01 06:00:00|14007.7|14002.7|14000.8|13998.8|14012.3|14008.8|13999.2|13996.5|4351
1662015600000|2022-09-01 07:00:00|14002.3|13997.3|14001.6|13996.6|14007.5|14004|13994.6|13991.1|4830
1662019200000|2022-09-01 08:00:00|14001.4|13996.4|13988.3|13986.3|14009.9|14006.4|13982.8|13977.8|5573
1662022800000|2022-09-01 09:00:00|13988.2|13986.2|13990.3|13988.3|13998.6|13994.9|13981.1|13976.1|4761
1662026400000|2022-09-01 10:00:00|13990.4|13988.4|13998.8|13993.8|14002.6|13999.1|13989.9|13987.9|4021
1662030000000|2022-09-01 11:00:00|13998.9|13993.9|13993|13988|14001.9|13998.4|13985.6|13982.1|4281
1662033600000|2022-09-01 12:00:00|13992.8|13987.8|14002.2|14000.2|14011.9|14008.3|13992.3|13987.7|5509
1662037200000|2022-09-01 13:00:00|14002|14000|14006.6|14001.6|14010.8|14005.8|13996.7|13993.7|5190
1662040800000|2022-09-01 14:00:00|14006.7|14001.7|14027.7|14025.7|14034.5|14030.9|14005.5|14000|6767
1662044400000|2022-09-01 15:00:00|14027.8|14025.8|14024.9|14019.9|14034.2|14030.7|14016.7|14011.7|5578
1662048000000|2022-09-01 16:00:00|14025|14020|14032.1|14027.1|14032.4|14028.2|14016|14011|4604
1662051600000|2022-09-01 17:00:00|14032|14027|14025.8|14020.8|14033.9|14029.6|14021.1|14016.9|3367
1662055200000|2022-09-01 18:00:00|14025.7|14020.7|14031.9|14026.9|14033.7|14028.8|14019.5|14015.3|4062
1662058800000|2022-09-01 19:00:00|14031.8|14026.8|14030.4|14025.4|14033.1|14028.5|14021.9|14016.9|3297
1662062400000|2022-09-01 20:00:00|14030.6|14025.6|14032.5|14023.3|14033.5|14027.6|14026.4|14020.4|2271
1662066000000|2022-09-01 21:00:00|14033.1|14023|14031.4|14021|14035.5|14025|14028.1|14019.3|1825
1662069600000|2022-09-01 22:00:00|14030.1|14022.7|14026.8|14021.8|14033.9|14024.2|14023|14015.8|1474
1662073200000|2022-09-01 23:00:00|14026.7|14021.7|14019.2|14014.2|14028.3|14022.1|14018.8|14013.8|1480
1662076800000|2022-09-02 00:00:00|14019.4|14014.4|14015.4|14013.4|14020|14016.5|14009.6|14006.3|3267
1662080400000|2022-09-02 01:00:00|14015.5|14013.5|14020.9|14018.9|14022.7|14019.2|14013.6|14010.3|3789
1662084000000|2022-09-02 02:00:00|14020.8|14018.8|14019.6|14017.6|14026.9|14023.9|14015.1|14011.5|2876
1662087600000|2022-09-02 03:00:00|14019.7|14017.7|14020.6|14015.6|14023.9|14020.4|14017.3|14013.9|2540
1662091200000|2022-09-02 04:00:00|14019.1|14017.1|14020.7|14018.7|14026.7|14023.3|14015.3|14011.8|2509
1662094800000|2022-09-02 05:00:00|14020.6|14018.6|14023.2|14021.2|14026|14022.6|14018|14014.8|2811
1662098400000|2022-09-02 06:00:00|14023.3|14021.3|14021.6|14019.6|14028.2|14025.1|14018.8|14015.8|3852
1662102000000|2022-09-02 07:00:00|14021.5|14019.5|14026.7|14024.7|14028.2|14025|14018.6|14015.2|4060
1662105600000|2022-09-02 08:00:00|14026.6|14024.6|14028.4|14026.4|14030.3|14026.9|14023.7|14020.6|3666
1662109200000|2022-09-02 09:00:00|14028.6|14026.6|14020.3|14018.3|14033.1|14030.6|14019.3|14015.8|3555
1662112800000|2022-09-02 10:00:00|14022.1|14017.1|14020.4|14015.4|14025.2|14022.2|14012.7|14009.4|3801
1662116400000|2022-09-02 11:00:00|14020.5|14015.5|14020.9|14018.9|14027.3|14024|14017.9|14014.4|4737
1662120000000|2022-09-02 12:00:00|14021|14019|14014.6|14009.6|14033.4|14025.1|13992.1|13987.1|6189
1662123600000|2022-09-02 13:00:00|14014.7|14009.7|14014|14007.6|14023.6|14018.6|14005.9|14001.2|5681
1662127200000|2022-09-02 14:00:00|14013.4|14006.8|13989.4|13984.4|14015.5|14010.5|13985.4|13982|4865
1662130800000|2022-09-02 15:00:00|13987.4|13985.4|13991.3|13986.3|14003.7|13998.7|13987.1|13983.4|4036
1662134400000|2022-09-02 16:00:00|13991.1|13986.1|14022.8|14017.8|14026.5|14021.5|13990.7|13985.7|5206
1662138000000|2022-09-02 17:00:00|14022.7|14017.7|14027|14022|14033.1|14028.8|14022|14017|4224
1662141600000|2022-09-02 18:00:00|14026.9|14021.9|14021.8|14016.8|14028.9|14023.9|14020.2|14015.4|3571
1662145200000|2022-09-02 19:00:00|14021.9|14016.9|14024.5|14019.5|14033|14028|14019.2|14014.2|3267
1662148800000|2022-09-02 20:00:00|14024.6|14019.6|14029.5|14017|14032.6|14024|14020.9|14014.3|2017
1662321600000|2022-09-04 20:00:00|14027.1|14005.1|14029.7|14007.7|14029.7|14013.7|14017.2|14003.3|176
1662325200000|2022-09-04 21:00:00|14030.5|14008.5|14028.8|14012.8|14037.5|14021.1|14015.3|13999.3|1302
1662328800000|2022-09-04 22:00:00|14029.9|14013.9|14027|14020.7|14038.8|14029|14022.7|14006.7|2087
1662332400000|2022-09-04 23:00:00|14026.8|14020.8|14035.1|14033.1|14036.6|14033.2|14025|14019.6|2944
1662336000000|2022-09-05 00:00:00|14035|14033|14036.9|14031.9|14038.2|14034.9|14024.4|14020.9|3699
1662339600000|2022-09-05 01:00:00|14035.5|14033.5|14040.4|14038.4|14042.4|14039.1|14026.3|14023.4|3868
1662343200000|2022-09-05 02:00:00|14040.3|14038.3|14042.7|14040.7|14054.2|14050.8|14038.7|14035.1|3395
1662346800000|2022-09-05 03:00:00|14043|14041|14047.4|14045.4|14048.8|14045.5|14040.5|14037.1|3010
1662350400000|2022-09-05 04:00:00|14047.3|14045.3|14053.2|14048.2|14054.2|14050.7|14046.6|14043.6|3115
1662354000000|2022-09-05 05:00:00|14053.1|14048.1|14056.6|14054.6|14060.1|14056.6|14051.6|14048|3460
1662357600000|2022-09-05 06:00:00|14056.7|14054.7|14052.1|14047.1|14060.1|14056.9|14046.8|14043.4|3795
1662361200000|2022-09-05 07:00:00|14051.9|14046.9|14060.7|14058.7|14062.2|14059.1|14047.8|14044.9|4688
1662364800000|2022-09-05 08:00:00|14060.9|14058.9|14062.8|14060.8|14064|14061|14055.1|14051.7|3368
1662368400000|2022-09-05 09:00:00|14062.9|14060.9|14044.5|14039.5|14064.5|14062|14040.1|14036.9|4328
1662372000000|2022-09-05 10:00:00|14044.4|14039.4|14045|14040|14047.4|14045.4|14037.7|14034.2|4044
1662375600000|2022-09-05 11:00:00|14045.1|14040.1|14045.6|14040.6|14049.3|14045.9|14041.1|14037.6|4064
1662379200000|2022-09-05 12:00:00|14045.5|14040.5|14046|14044|14049.9|14045.9|14042|14038.1|4999
1662382800000|2022-09-05 13:00:00|14047.7|14042.7|14047.4|14042.4|14049|14045.6|14043.4|14039.3|3362
1662386400000|2022-09-05 14:00:00|14047.5|14042.5|14044.5|14039.5|14049.2|14045.6|14038.6|14034.5|2782
1662390000000|2022-09-05 15:00:00|14044.6|14039.6|14043.3|14038.3|14046.9|14042.8|14040.1|14035.1|1823
1662393600000|2022-09-05 16:00:00|14043.4|14038.4|14042.1|14037.1|14044.7|14040.8|14039.5|14034.5|1550
1662397200000|2022-09-05 17:00:00|14042.2|14037.2|14042.8|14037.8|14043.2|14038.2|14042.2|14037.2|512
1662400800000|2022-09-05 18:00:00|14042.7|14037.7|14042.7|14037.7|14043|14038.8|14040.7|14036.9|851
1662404400000|2022-09-05 19:00:00|14042.8|14037.8|14039.9|14034.9|14043.7|14038.7|14039.7|14033.8|1142
1662408000000|2022-09-05 20:00:00|14040|14035|14038.8|14029.8|14044.6|14036.7|14036.9|14027.1|1834
1662411600000|2022-09-05 21:00:00|14038.7|14029.7|14040.2|14032.2|14047.8|14033.8|14036.5|14026.6|1841
1662415200000|2022-09-05 22:00:00|14041.6|14032.3|14029.5|14024.5|14044.4|14033.9|14029|14022.6|1693
1662418800000|2022-09-05 23:00:00|14029.4|14024.4|14025|14020|14029.9|14026|14023.4|14019.1|2101
1662422400000|2022-09-06 00:00:00|14024.5|14019.5|14010|14005|14026.7|14023.2|14006.3|14003|3984
1662426000000|2022-09-06 01:00:00|14009.6|14004.6|14018.8|14016.8|14023.5|14020.2|14008.1|14004.4|3801
1662429600000|2022-09-06 02:00:00|14019|14017|14024.5|14019.5|14030|14027|14018.5|14015|3389
1662433200000|2022-09-06 03:00:00|14024.4|14019.4|14035.8|14033.8|14041.3|14037.7|14022.6|14019.1|2942
1662436800000|2022-09-06 04:00:00|14035.7|14033.7|14041.9|14036.9|14042.6|14038|14028.6|14024.9|3554
1662440400000|2022-09-06 05:00:00|14041.7|14036.7|14038.8|14036.8|14043.2|14039.7|14025.5|14022|3749
1662444000000|2022-09-06 06:00:00|14038.7|14036.7|14034.3|14029.3|14044.7|14041.9|14026.6|14023|4223
1662447600000|2022-09-06 07:00:00|14034.1|14029.1|14039.6|14034.6|14043.2|14040.6|14030.1|14026.6|4772
1662451200000|2022-09-06 08:00:00|14038.1|14036.1|14049.6|14044.6|14055|14052.1|14035.4|14031.7|4200
1662454800000|2022-09-06 09:00:00|14048.1|14046.1|14045.8|14040.8|14059.4|14056.2|14042.4|14039.3|3827
1662458400000|2022-09-06 10:00:00|14045.7|14040.7|14050.8|14045.8|14052.6|14049.2|14037.6|14034.6|4018
1662462000000|2022-09-06 11:00:00|14050.9|14045.9|14054.6|14049.6|14059.5|14056.2|14044.1|14040.9|3874
1662465600000|2022-09-06 12:00:00|14054.7|14049.7|14060.8|14058.8|14062.1|14059|14047|14043.4|4444
1662469200000|2022-09-06 13:00:00|14060.7|14058.7|14071.7|14066.7|14073.2|14069.7|14059.1|14056.3|4115
1662472800000|2022-09-06 14:00:00|14072.1|14067.1|14065.4|14060.4|14082.7|14079.3|14060|14056.4|5351
1662476400000|2022-09-06 15:00:00|14064|14062|14063.1|14058.1|14074.4|14069.4|14053|14049.2|4980
1662480000000|2022-09-06 16:00:00|14062.8|14057.8|14070.1|14068.1|14075|14070.8|14059.4|14054.9|4131
1662483600000|2022-09-06 17:00:00|14070|14068|14072.9|14067.9|14078.2|14074.6|14069.2|14065|3852
1662487200000|2022-09-06 18:00:00|14073|14068|14069.2|14064.2|14074.4|14069.4|14065.6|14060.9|3730
1662490800000|2022-09-06 19:00:00|14069|14064|14069.4|14064.4|14071.3|14066.3|14063.8|14060.2|3521
1662494400000|2022-09-06 20:00:00|14069.5|14064.5|14067.9|14062.9|14070.1|14065.1|14066.6|14060.9|1791
1662498000000|2022-09-06 21:00:00|14068|14063|14071.2|14062.7|14081.2|14067.2|14065|14059.6|2463
1662501600000|2022-09-06 22:00:00|14071.3|14063.4|14072.1|14067|14076.9|14067.1|14067.6|14057.1|1634
1662505200000|2022-09-06 23:00:00|14072.3|14065.6|14073.8|14068.8|14080.4|14074.7|14068.7|14061.8|3342
1662508800000|2022-09-07 00:00:00|14073.7|14068.7|14080.7|14078.7|14087.4|14084|14070.2|14066.8|4109
1662512400000|2022-09-07 01:00:00|14080.8|14078.8|14090.2|14088.2|14098.2|14094.9|14079.7|14076.1|3598
1662516000000|2022-09-07 02:00:00|14090.1|14088.1|14097.6|14095.6|14099.3|14095.9|14087.3|14082.5|3809
1662519600000|2022-09-07 03:00:00|14097.7|14095.7|14103.6|14101.6|14108.2|14106|14096.5|14093|3390
1662523200000|2022-09-07 04:00:00|14103.7|14101.7|14099.6|14094.6|14109.6|14106.3|14091|14087.4|3756
1662526800000|2022-09-07 05:00:00|14099.5|14094.5|14095.6|14090.6|14103.9|14100.3|14093.6|14090.2|3505
1662530400000|2022-09-07 06:00:00|14095.5|14090.5|14086.1|14084.1|14103.3|14099.8|14079|14075.8|4825
1662534000000|2022-09-07 07:00:00|14086.2|14084.2|14072|14070|14093.9|14090.4|14070|14067.5|4596
1662537600000|2022-09-07 08:00:00|14072.1|14070.1|14075.7|14070.7|14075.9|14071.5|14064.8|14061.7|3984
1662541200000|2022-09-07 09:00:00|14074.4|14072.4|14073.5|14071.5|14080.1|14077.7|14070.5|14066.8|3995
1662544800000|2022-09-07 10:00:00|14073.6|14071.6|14088.6|14083.6|14090.1|14085.1|14072.9|14069.9|3875
1662548400000|2022-09-07 11:00:00|14088.7|14083.7|14095.9|14093.9|14100.1|14096.6|14084.4|14081.1|5256
1662552000000|2022-09-07 12:00:00|14095.3|14093.3|14094.1|14092.1|14098.9|14095.5|14089.1|14085.5|4515
1662555600000|2022-09-07 13:00:00|14094|14092|14091.2|14086.2|14098.2|14094.8|14083.1|14080.6|4418
1662559200000|2022-09-07 14:00:00|14091.3|14086.3|14081.1|14076.1|14094.8|14090.6|14073.6|14068.6|5084
1662562800000|2022-09-07 15:00:00|14081.2|14076.2|14074.3|14072.3|14083.3|14079.3|14070.2|14066.7|3890
1662566400000|2022-09-07 16:00:00|14075.8|14070.8|14065.9|14060.9|14076.9|14073.4|14064|14060.5|3794
1662570000000|2022-09-07 17:00:00|14066|14061|14052.2|14047.2|14066.7|14062.5|14048.6|14044.4|3785
1662573600000|2022-09-07 18:00:00|14052.1|14047.1|14058.1|14053.1|14058.8|14055|14048.5|14044.9|3641
1662577200000|2022-09-07 19:00:00|14058.2|14053.2|14042.9|14037.9|14058.7|14053.7|14041.2|14037.4|2783
1662580800000|2022-09-07 20:00:00|14042.8|14037.8|14044.5|14039.5|14047.4|14040.9|14042.5|14035.6|1575
1662584400000|2022-09-07 21:00:00|14044.4|14039.4|14062.9|14046.9|14067.1|14051.1|14043.9|14036.6|990
1662588000000|2022-09-07 22:00:00|14058.4|14042.4|14044.4|14042.4|14068|14052|14044|14036.4|1424
1662591600000|2022-09-07 23:00:00|14046|14041|14052.5|14050.5|14055.5|14051.4|14044.5|14040.7|2174
1662595200000|2022-09-08 00:00:00|14052.3|14050.3|14065.9|14063.9|14071.7|14068.6|14046.9|14043.4|3546
1662598800000|2022-09-08 01:00:00|14065.8|14063.8|14059.2|14057.2|14067.5|14064.1|14046.9|14043.4|4081
1662602400000|2022-09-08 02:00:00|14059.1|14057.1|14058.1|14056.1|14061.1|14057.7|14048.7|14045.3|2819
1662606000000|2022-09-08 03:00:00|14058|14056|14057|14055|14067.5|14063.5|14053.6|14050.4|3572
1662609600000|2022-09-08 04:00:00|14057.1|14055.1|14051.2|14049.2|14058.9|14055.4|14049.1|14045.7|2460
1662613200000|2022-09-08 05:00:00|14052.7|14047.7|14051.7|14046.7|14058.2|14054.7|14049.2|14045.4|2794
1662616800000|2022-09-08 06:00:00|14052|14047|14043|14041|14055|14051.6|14041.1|14037.7|3421
1662620400000|2022-09-08 07:00:00|14042.9|14040.9|14059.6|14057.6|14062.3|14058.8|14041.2|14038.6|4260
1662624000000|2022-09-08 08:00:00|14059.4|14057.4|14059.3|14057.3|14070.1|14067.7|14054.4|14051.2|3780
1662627600000|2022-09-08 09:00:00|14059.5|14057.5|14061.2|14056.2|14065.2|14062.1|14058.1|14054.7|3381
1662631200000|2022-09-08 10:00:00|14061.1|14056.1|14044.1|14042.1|14062.9|14059.8|14040.9|14037.9|3773
1662634800000|2022-09-08 11:00:00|14044|14042|14041.2|14036.2|14049|14045.7|14035.1|14032|3960
1662638400000|2022-09-08 12:00:00|14039.5|14037.5|14063.9|14058.9|14064.5|14059.5|14035.8|14032.3|6512
1662642000000|2022-09-08 13:00:00|14064.1|14059.1|14066.9|14061.9|14086.1|14081.7|14054|14049|6941
1662645600000|2022-09-08 14:00:00|14067|14062|14066.7|14061.7|14079.7|14074.7|14063.5|14058.7|5558
1662649200000|2022-09-08 15:00:00|14066.6|14061.6|14069.3|14064.3|14069.4|14065|14058.7|14053.7|3976
1662652800000|2022-09-08 16:00:00|14069.4|14064.4|14064.9|14062.9|14080.2|14076.6|14063|14059.5|4073
1662656400000|2022-09-08 17:00:00|14065|14063|14053.4|14048.4|14070.9|14065.9|14046.4|14041.4|3757
1662660000000|2022-09-08 18:00:00|14053.5|14048.5|14054.8|14049.8|14055.5|14051.2|14047.5|14042.7|3335
1662663600000|2022-09-08 19:00:00|14054.9|14049.9|14054.5|14049.5|14058.3|14053.3|14051.4|14046.8|2859
1662667200000|2022-09-08 20:00:00|14054.3|14049.3|14053.5|14048.5|14057.6|14051.2|14051|14043.8|1661
1662670800000|2022-09-08 21:00:00|14062.6|14046.6|14051.7|14040.3|14063.1|14048.9|14048.7|14036.5|3315
1662674400000|2022-09-08 22:00:00|14050.9|14041.6|14047.6|14040.3|14060.1|14049.5|14045.7|14036.5|1881
1662678000000|2022-09-08 23:00:00|14046.6|14041.6|14042|14037|14048.6|14042|14039.9|14036.3|1901
1662681600000|2022-09-09 00:00:00|14042.1|14037.1|14027.7|14022.7|14044.2|14040.6|14020|14016.5|3559
1662685200000|2022-09-09 01:00:00|14027.8|14022.8|14017.6|14015.6|14027.8|14023.6|14012.8|14009.4|3406
1662688800000|2022-09-09 02:00:00|14019.3|14014.3|14001.8|13996.8|14019.4|14015.9|13998.3|13995|3591
1662692400000|2022-09-09 03:00:00|14001.9|13996.9|13992.3|13990.3|14004.2|14001.2|13986.2|13981.2|3658
1662696000000|2022-09-09 04:00:00|13992.4|13990.4|13987.1|13985.1|13996.3|13993|13983.3|13979.9|3859
1662699600000|2022-09-09 05:00:00|13987.2|13985.2|13993.8|13991.8|13998.1|13994.5|13985.5|13982.1|3193
1662703200000|2022-09-09 06:00:00|13995.3|13990.3|13986.9|13984.9|14002.7|13999.1|13986.8|13983.4|4388
1662706800000|2022-09-09 07:00:00|13987|13985|13973.7|13971.7|13990.4|13987.5|13969|13965.3|4994
1662710400000|2022-09-09 08:00:00|13973.8|13971.8|13966.2|13964.2|13976.3|13973|13963|13959.6|4606
1662714000000|2022-09-09 09:00:00|13967.7|13962.7|13972.3|13967.3|13982.2|13978.8|13966.2|13962.7|4533
1662717600000|2022-09-09 10:00:00|13972.1|13967.1|13976.6|13971.6|13978.7|13975.1|13961.5|13958.7|4417
1662721200000|2022-09-09 11:00:00|13976.5|13971.5|13999|13997|14002.7|13999.1|13974.6|13971.2|5045
1662724800000|2022-09-09 12:00:00|13999.4|13997.4|13993.1|13988.1|14006.8|14001.8|13984.2|13979.2|5237
1662728400000|2022-09-09 13:00:00|13993|13988|13996.7|13991.7|14001.1|13998.1|13986.3|13982.9|6067
1662732000000|2022-09-09 14:00:00|13996.8|13991.8|13994.3|13992.3|13998.8|13994|13982.7|13978.6|5272
1662735600000|2022-09-09 15:00:00|13994.4|13992.4|13989.8|13984.8|14001.2|13997.6|13987.9|13983.6|3923
1662739200000|2022-09-09 16:00:00|13989.7|13984.7|13986.2|13981.2|13998.1|13994.3|13986|13981|3708
1662742800000|2022-09-09 17:00:00|13986.1|13981.1|13997.3|13992.3|13997.5|13993.5|13984.2|13980.9|2716
1662746400000|2022-09-09 18:00:00|13997.4|13992.4|13991.8|13986.8|14001.2|13996.4|13991.6|13986.8|2875
1662750000000|2022-09-09 19:00:00|13991.9|13986.9|13987.7|13982.7|13992.9|13987.9|13986.5|13981.5|3453
1662753600000|2022-09-09 20:00:00|13987.5|13982.5|14003.6|13987.6|14004.2|13993.8|13987.5|13981.9|2518
1662926400000|2022-09-11 20:00:00|13992.9|13970.9|13983|13975.1|14000.1|13978.1|13983|13968.4|128
1662930000000|2022-09-11 21:00:00|13983.2|13974.6|13984.3|13975|13993|13977.7|13981.8|13959.8|1884
1662933600000|2022-09-11 22:00:00|13985.3|13975.7|13987.2|13971.2|13989.1|13977.2|13976.6|13962.7|927
1662937200000|2022-09-11 23:00:00|13984.7|13977.5|13985.1|13983.1|13992|13987|13981.6|13972.7|2675
1662940800000|2022-09-12 00:00:00|13985|13983|13991.3|13989.3|13995.9|13991.9|13983.1|13979.8|3074
1662944400000|2022-09-12 01:00:00|13991.1|13989.1|13983.6|13978.6|13995.5|13992.4|13979|13975.4|2992
1662948000000|2022-09-12 02:00:00|13983.5|13978.5|13996.2|13994.2|13998.9|13995.9|13980.2|13976.5|2639
1662951600000|2022-09-12 03:00:00|13996.1|13994.1|13992.7|13987.7|13999.2|13995.7|13990|13986.6|2498
1662955200000|2022-09-12 04:00:00|13992.6|13987.6|13996.4|13994.4|14001|13997.6|13991|13987.4|2310
1662958800000|2022-09-12 05:00:00|13996.5|13994.5|13985.4|13983.4|13997.9|13994.5|13985.4|13982|2457
1662962400000|2022-09-12 06:00:00|13985.8|13980.8|13977.1|13972.1|13994.3|13990.4|13976.5|13972|3367
1662966000000|2022-09-12 07:00:00|13977|13972|13962.6|13960.6|13979.9|13976.7|13957.4|13953.9|5023
1662969600000|2022-09-12 08:00:00|13962.5|13960.5|13952.7|13950.7|13972.2|13968.6|13951.5|13948.3|4259
1662973200000|2022-09-12 09:00:00|13953.1|13951.1|13966.2|13964.2|13967.6|13964.3|13950.9|13947.6|3804
1662976800000|2022-09-12 10:00:00|13966.5|13964.5|13967.1|13962.1|13974.2|13970.2|13962.4|13959|4333
1662980400000|2022-09-12 11:00:00|13967.2|13962.2|13961.3|13956.3|13972.4|13968.4|13959.3|13955.7|3716
1662984000000|2022-09-12 12:00:00|13960|13958|13956.5|13951.5|13962.9|13958.6|13951|13947.8|4188
1662987600000|2022-09-12 13:00:00|13955.1|13953.1|13956.5|13951.5|13969.6|13964.9|13953.8|13949.9|4524
1662991200000|2022-09-12 14:00:00|13956.4|13951.4|13953.4|13948.4|13957.2|13953.9|13950.5|13947.1|4069
1662994800000|2022-09-12 15:00:00|13951.7|13949.7|13956.9|13951.9|13960.1|13956.3|13949.9|13946.9|3017
1662998400000|2022-09-12 16:00:00|13957|13952|13950|13948|13961.5|13957.3|13949.5|13946.1|3052
1663002000000|2022-09-12 17:00:00|13950.1|13948.1|13953.8|13948.8|13956.1|13952.3|13948.7|13945.3|3495
1663005600000|2022-09-12 18:00:00|13953.9|13948.9|13969.6|13964.6|13971|13966|13953.9|13948.9|3340
1663009200000|2022-09-12 19:00:00|13969.9|13964.9|13967.9|13962.9|13972.2|13967.7|13966.6|13961.6|2447
1663012800000|2022-09-12 20:00:00|13968|13963|13967.2|13951.2|13972.6|13966.5|13965.5|13951|1935
1663016400000|2022-09-12 21:00:00|13967.3|13951.3|13967.7|13961.3|13971.2|13962.3|13965.2|13949.2|1402
1663020000000|2022-09-12 22:00:00|13967.9|13961.1|13968.9|13959.8|13972.7|13963.5|13966.5|13953.5|1511
1663023600000|2022-09-12 23:00:00|13969.5|13958.7|13960.8|13955.8|13969.5|13961.9|13960|13955|2245
1663027200000|2022-09-13 00:00:00|13960.9|13955.9|13956.8|13954.8|13967.6|13964.2|13949.8|13946.4|3886
1663030800000|2022-09-13 01:00:00|13956.7|13954.7|13965.4|13960.4|13971.2|13967.7|13953.2|13949.7|4044
1663034400000|2022-09-13 02:00:00|13965.5|13960.5|13968.7|13963.7|13970.5|13966.9|13963.3|13959.5|3094
1663038000000|2022-09-13 03:00:00|13967|13965|13963.9|13961.9|13969.5|13965.8|13960.2|13956.7|2882
1663041600000|2022-09-13 04:00:00|13963.8|13961.8|13961.3|13959.3|13966.1|13962.7|13959.6|13956.1|2048
1663045200000|2022-09-13 05:00:00|13961.2|13959.2|13958.2|13953.2|13963|13959.5|13953.8|13950.4|2705
1663048800000|2022-09-13 06:00:00|13957.6|13952.6|13947.8|13945.8|13958.4|13953.4|13944.3|13941.2|3331
1663052400000|2022-09-13 07:00:00|13947.9|13945.9|13942.8|13940.8|13955.6|13952.1|13942.4|13939.1|3981
1663056000000|2022-09-13 08:00:00|13942.7|13940.7|13945.6|13943.6|13952.7|13949.2|13941.8|13938.7|3139
1663059600000|2022-09-13 09:00:00|13945.5|13943.5|13945.5|13943.5|13950.6|13948.6|13943.6|13941|3452
1663063200000|2022-09-13 10:00:00|13945.6|13943.6|13942.1|13940.1|13949.3|13945.8|13941.9|13938.7|2629
1663066800000|2022-09-13 11:00:00|13942.2|13940.2|13944.8|13942.8|13946.2|13942.9|13940.9|13937.6|3528
1663070400000|2022-09-13 12:00:00|13944.7|13942.7|14047.8|14042.8|14049.2|14045.4|13942.2|13938.5|5904
1663074000000|2022-09-13 13:00:00|14047.7|14042.7|14039.5|14034.5|14056.7|14052.8|14029.2|14024.2|5968
1663077600000|2022-09-13 14:00:00|14039.7|14034.7|14056.7|14051.7|14057|14053.7|14033.4|14028.4|5819
1663081200000|2022-09-13 15:00:00|14056.6|14051.6|14063|14058|14063.2|14059.7|14054.5|14050.5|4063
1663084800000|2022-09-13 16:00:00|14063.1|14058.1|14061.9|14056.9|14064.4|14060.9|14053.5|14049.1|3722
1663088400000|2022-09-13 17:00:00|14062|14057|14065.2|14060.2|14065.6|14062.3|14054|14049.6|3616
1663092000000|2022-09-13 18:00:00|14065.4|14060.4|14069.7|14064.7|14070.3|14066.8|14060.6|14055.6|2903
1663095600000|2022-09-13 19:00:00|14069.6|14064.6|14071.6|14066.6|14071.9|14068.1|14066.7|14063.2|2483
1663099200000|2022-09-13 20:00:00|14071.7|14066.7|14071.4|14066.4|14073.5|14069.1|14070.1|14064.7|1792
1663102800000|2022-09-13 21:00:00|14071.5|14066.5|14071|14063.8|14073.9|14066.8|14068.3|14057.9|1601
1663106400000|2022-09-13 22:00:00|14069.6|14064.6|14070.1|14063.6|14072.9|14067.5|14065.8|14060.8|1315
1663110000000|2022-09-13 23:00:00|14069.6|14064.6|14065|14060|14072|14068.4|14059.7|14055.5|3251
1663113600000|2022-09-14 00:00:00|14065.1|14060.1|14060.7|14058.7|14071.7|14068.2|14057.2|14053.8|4483
1663117200000|2022-09-14 01:00:00|14060.6|14058.6|14051.6|14049.6|14069.8|14066.4|14048.2|14045|4148
1663120800000|2022-09-14 02:00:00|14051.8|14049.8|14061.1|14059.1|14063.1|14059.7|14046.2|14042.7|3213
1663124400000|2022-09-14 03:00:00|14062.6|14057.6|14060.7|14058.7|14065.2|14061.9|14055.3|14052.4|2599
1663128000000|2022-09-14 04:00:00|14062.1|14057.1|14046.9|14044.9|14064|14060.8|14042.9|14037.9|3865
1663131600000|2022-09-14 05:00:00|14046.7|14044.7|14056.7|14051.7|14057.7|14054.1|14042.3|14038.8|3698
1663135200000|2022-09-14 06:00:00|14056.6|14051.6|14055.8|14050.8|14058.9|14055.9|14048.2|14045.1|4525
1663138800000|2022-09-14 07:00:00|14056.1|14051.1|14041.8|14039.8|14068.1|14064.8|14041.8|14038.8|5220
1663142400000|2022-09-14 08:00:00|14041.9|14039.9|14038.2|14036.2|14044.4|14040.8|14028|14024.5|4546
1663146000000|2022-09-14 09:00:00|14039.7|14034.7|14035.2|14033.2|14045.6|14042|14034.8|14031.8|4043
1663149600000|2022-09-14 10:00:00|14035.4|14033.4|14039|14034|14042.6|14038.7|14032.9|14029.7|3587
1663153200000|2022-09-14 11:00:00|14038.9|14033.9|14057.9|14055.9|14061|14057.6|14037.2|14033|4529
1663156800000|2022-09-14 12:00:00|14058|14056|14050.9|14045.9|14064.5|14059.5|14048.3|14044.8|5117
1663160400000|2022-09-14 13:00:00|14051|14046|14051|14049|14056.3|14053.3|14045.9|14042.7|4890
1663164000000|2022-09-14 14:00:00|14051.1|14049.1|14045.4|14043.4|14060.6|14057.1|14044.4|14040.8|4593
1663167600000|2022-09-14 15:00:00|14044.6|14042.6|14055.7|14050.7|14057|14053.7|14042.9|14040.2|3448
1663171200000|2022-09-14 16:00:00|14055.5|14050.5|14053.5|14048.5|14056|14052.5|14047|14042.4|2945
1663174800000|2022-09-14 17:00:00|14053.6|14048.6|14061.6|14056.6|14062.5|14058.8|14050.9|14047.6|2714
1663178400000|2022-09-14 18:00:00|14061.5|14056.5|14065.7|14063.7|14068|14064.2|14059.7|14054.9|2878
1663182000000|2022-09-14 19:00:00|14067.1|14062.1|14058.5|14053.5|14069.2|14065.3|14056.7|14051.7|3429
1663185600000|2022-09-14 20:00:00|14058.4|14053.4|14065.8|14056.8|14070.2|14058.1|14057|14052|1820
1663189200000|2022-09-14 21:00:00|14068.4|14056.1|14063.6|14056.5|14069.1|14059.1|14062.4|14052.5|1502
1663192800000|2022-09-14 22:00:00|14063.7|14056.4|14059.6|14045.3|14067.3|14057.5|14058.3|14044.3|2005
1663196400000|2022-09-14 23:00:00|14059.1|14045.8|14056.9|14051.9|14062.9|14053.7|14054|14045.8|2575
1663200000000|2022-09-15 00:00:00|14057.3|14052.3|14059.2|14054.2|14066.2|14062.2|14056.7|14051.7|3158
1663203600000|2022-09-15 01:00:00|14059.3|14054.3|14049.6|14047.6|14065.4|14062.1|14049.1|14045.8|3555
1663207200000|2022-09-15 02:00:00|14049.5|14047.5|14054.6|14052.6|14062.2|14058.9|14049.3|14045.8|2901
1663210800000|2022-09-15 03:00:00|14054.7|14052.7|14061.9|14059.9|14063.9|14060.5|14054.1|14051.2|2218
1663214400000|2022-09-15 04:00:00|14062|14060|14060.2|14058.2|14065.2|14062|14056.7|14053.1|2371
1663218000000|2022-09-15 05:00:00|14060.1|14058.1|14065.4|14063.4|14067.4|14064|14058.1|14054.7|3147
1663221600000|2022-09-15 06:00:00|14067|14062|14064.3|14062.3|14070.5|14067|14061.4|14058.1|3505
1663225200000|2022-09-15 07:00:00|14064.4|14062.4|14060.4|14058.4|14066.9|14063.8|14060.3|14057.8|3070
1663228800000|2022-09-15 08:00:00|14060.3|14058.3|14056.5|14054.5|14070.9|14067.6|14056.2|14052.8|3663
1663232400000|2022-09-15 09:00:00|14056.6|14054.6|14064.9|14062.9|14068.6|14066.3|14056.6|14053.7|3831
1663236000000|2022-09-15 10:00:00|14065|14063|14080.3|14075.3|14088.8|14084.9|14064.1|14060.6|4288
1663239600000|2022-09-15 11:00:00|14080.5|14075.5|14078|14076|14080.7|14077.2|14070.6|14067.4|3954
1663243200000|2022-09-15 12:00:00|14079.5|14074.5|14067.5|14062.5|14087.1|14082.1|14061|14057.6|5579
1663246800000|2022-09-15 13:00:00|14067.9|14062.9|14075.3|14070.3|14093.5|14090.1|14065|14060.2|5377
1663250400000|2022-09-15 14:00:00|14075.4|14070.4|14088.5|14086.5|14093.8|14090.5|14071.7|14067.7|5389
1663254000000|2022-09-15 15:00:00|14088.6|14086.6|14094.5|14092.5|14098.1|14094.3|14084.1|14080.6|4188
1663257600000|2022-09-15 16:00:00|14094.6|14092.6|14087.6|14082.6|14099|14095.4|14084.6|14081.1|3649
1663261200000|2022-09-15 17:00:00|14087.5|14082.5|14089.2|14084.2|14090.2|14086.1|14077.4|14072.9|3780
1663264800000|2022-09-15 18:00:00|14089.1|14084.1|14093.1|14091.1|14094.7|14091.3|14087.4|14083|3035
1663268400000|2022-09-15 19:00:00|14093.2|14091.2|14094.9|14089.9|14098.4|14094.3|14090.8|14086.6|3173
1663272000000|2022-09-15 20:00:00|14095|14090|14092.9|14087.9|14096.1|14090.8|14092.4|14085.4|1869
1663275600000|2022-09-15 21:00:00|14094.1|14084.4|14090.2|14079.7|14094.1|14084.4|14085.6|14072|1973
1663279200000|2022-09-15 22:00:00|14089.9|14077.4|14095.8|14090.8|14099.2|14090.8|14087|14075.4|1861
1663282800000|2022-09-15 23:00:00|14095.4|14090.4|14099.1|14094.1|14099.4|14095.7|14094.1|14087.2|2368
1663286400000|2022-09-16 00:00:00|14099|14094|14082.8|14077.8|14099.8|14096.1|14077.8|14074.2|3451
1663290000000|2022-09-16 01:00:00|14082.6|14077.6|14091.1|14086.1|14092.1|14089.1|14075.2|14071.7|3799
1663293600000|2022-09-16 02:00:00|14090.9|14085.9|14089.6|14084.6|14095.7|14092.2|14086.3|14083.1|2995
1663297200000|2022-09-16 03:00:00|14089.7|14084.7|14089.3|14087.3|14092.7|14089.4|14084.9|14081.7|2588
1663300800000|2022-09-16 04:00:00|14089|14087|14088.7|14086.7|14091|14087.7|14085.8|14082.3|2376
1663304400000|2022-09-16 05:00:00|14088.6|14086.6|14097.2|14095.2|14101|14097.5|14088.4|14085.4|2889
1663308000000|2022-09-16 06:00:00|14097.1|14095.1|14096.9|14091.9|14103.9|14100.2|14084.3|14081|4679
1663311600000|2022-09-16 07:00:00|14097|14092|14109.4|14107.4|14116.2|14112.9|14086.3|14083.1|4335
1663315200000|2022-09-16 08:00:00|14109.3|14107.3|14108.3|14103.3|14113.3|14110|14102.8|14099.2|4571
1663318800000|2022-09-16 09:00:00|14108.4|14103.4|14101.5|14099.5|14108.4|14103.4|14091.2|14087.9|3865
1663322400000|2022-09-16 10:00:00|14101.3|14099.3|14089.4|14087.4|14102.4|14099.3|14088.8|14085.7|3244
1663326000000|2022-09-16 11:00:00|14089.5|14087.5|14089.7|14084.7|14093.6|14090|14085.9|14082.8|3763
1663329600000|2022-09-16 12:00:00|14088.3|14086.3|14095.9|14090.9|14096.7|14093|14087.6|14083.5|3853
1663333200000|2022-09-16 13:00:00|14096|14091|14093|14088|14098.2|14094.3|14090|14086.8|4391
1663336800000|2022-09-16 14:00:00|14092.4|14087.4|14069.6|14067.6|14092.7|14088.9|14063.1|14058.8|5952
1663340400000|2022-09-16 15:00:00|14069.5|14067.5|14072.9|14067.9|14081.1|14077.7|14067|14063.7|5603
1663344000000|2022-09-16 16:00:00|14072.8|14067.8|14080.8|14075.8|14084.6|14080.4|14065.6|14062|4106
1663347600000|2022-09-16 17:00:00|14080.9|14075.9|14085.3|14080.3|14085.7|14082|14077.1|14073.2|4096
1663351200000|2022-09-16 18:00:00|14085.1|14080.1|14071.1|14066.1|14085.5|14081.1|14065.4|14060.6|4291
1663354800000|2022-09-16 19:00:00|14070.8|14065.8|14063.1|14058.1|14071.4|14066.4|14062.7|14057.7|3620
1663358400000|2022-09-16 20:00:00|14062.9|14057.9|14069.7|14053.7|14085.9|14069.9|14060.4|14050.9|1898
1663531200000|2022-09-18 20:00:00|14094.1|14072.1|14087.2|14065.2|14094.1|14077.8|14080.7|14064.8|92
1663534800000|2022-09-18 21:00:00|14086.7|14065.7|14094.3|14078.3|14095.8|14079.8|14081.4|14065.7|378
1663538400000|2022-09-18 22:00:00|14092.9|14076.9|14070.2|14065.2|14095.3|14079.3|14067.7|14057.9|2202
1663542000000|2022-09-18 23:00:00|14070.6|14064.5|14062.5|14057.5|14070.6|14065.4|14059.6|14054.6|3274
1663545600000|2022-09-19 00:00:00|14062.6|14057.6|14069|14064|14070.3|14067|14057|14054.1|3778
1663549200000|2022-09-19 01:00:00|14069.1|14064.1|14073.7|14071.7|14075.2|14071.9|14063.9|14060.3|3338
1663552800000|2022-09-19 02:00:00|14073.8|14071.8|14073|14071|14081.9|14079.1|14072.6|14069.3|3606
1663556400000|2022-09-19 03:00:00|14073.1|14071.1|14075.2|14070.2|14079.9|14077|14073|14070|2704
1663560000000|2022-09-19 04:00:00|14075.1|14070.1|14076.4|14074.4|14078.3|14074.8|14072|14068.6|2218
1663563600000|2022-09-19 05:00:00|14076.3|14074.3|14089.5|14087.5|14091.7|14088.2|14074.1|14070.8|3296
1663567200000|2022-09-19 06:00:00|14089.6|14087.6|14088.3|14086.3|14095.2|14091.9|14086|14082.7|3359
1663570800000|2022-09-19 07:00:00|14088.2|14086.2|14097.3|14095.3|14099.2|14096|14087.1|14084|4484
1663574400000|2022-09-19 08:00:00|14097.5|14095.5|14106|14104|14108.1|14104.7|14094.4|14091|4173
1663578000000|2022-09-19 09:00:00|14106.1|14104.1|14102.6|14100.6|14111.3|14108|14101.5|14098.2|3975
1663581600000|2022-09-19 10:00:00|14102.7|14100.7|14095.7|14090.7|14106.9|14103.4|14093.2|14089.9|3613
1663585200000|2022-09-19 11:00:00|14095.8|14090.8|14102.2|14097.2|14103.6|14100|14092|14088.5|4438
1663588800000|2022-09-19 12:00:00|14100.6|14098.6|14099.1|14094.1|14102.9|14099.1|14092.6|14089.6|4491
1663592400000|2022-09-19 13:00:00|14098.9|14093.9|14096.2|14091.2|14103.5|14099.9|14092.2|14088.9|4898
1663596000000|2022-09-19 14:00:00|14096.1|14091.1|14085.1|14083.1|14099.2|14095.8|14085|14081.6|5050
1663599600000|2022-09-19 15:00:00|14085|14083|14090.6|14085.6|14090.9|14086.9|14082.9|14079.6|3585
1663603200000|2022-09-19 16:00:00|14090.5|14085.5|14081.7|14079.7|14090.5|14087.1|14081.2|14077.8|2870
1663606800000|2022-09-19 17:00:00|14081.8|14079.8|14084.3|14079.3|14087.5|14083.9|14081.3|14077.9|2717
1663610400000|2022-09-19 18:00:00|14082.8|14080.8|14083.8|14078.8|14086.5|14083|14081.7|14078.2|2687
1663614000000|2022-09-19 19:00:00|14083.5|14078.5|14079.8|14074.8|14083.5|14079.6|14078.2|14074.5|2392
1663617600000|2022-09-19 20:00:00|14079.9|14074.9|14078|14073|14080.9|14075.9|14077.1|14071.8|2384
1663621200000|2022-09-19 21:00:00|14077.9|14072.9|14079.9|14074.9|14085.6|14075.6|14077.9|14069.8|1530
1663624800000|2022-09-19 22:00:00|14080.2|14075.2|14081.5|14071.7|14085.3|14075.3|14078.3|14069.3|2101
1663628400000|2022-09-19 23:00:00|14081.2|14072.1|14077.1|14072.1|14081.2|14076.1|14075|14071.5|2105
1663632000000|2022-09-20 00:00:00|14077|14072|14079|14077|14082|14078.6|14069.1|14065.7|3922
1663635600000|2022-09-20 01:00:00|14080.7|14075.7|14078.2|14076.2|14080.9|14077.4|14071.3|14068|3735
1663639200000|2022-09-20 02:00:00|14078.4|14076.4|14070.3|14068.3|14079.6|14076.8|14070.3|14067.9|2265
1663642800000|2022-09-20 03:00:00|14070.2|14068.2|14066.6|14064.6|14071.2|14069.2|14066.1|14063|1777
1663646400000|2022-09-20 04:00:00|14066.7|14064.7|14074.5|14072.5|14076.5|14073.4|14066.6|14064|1819
1663650000000|2022-09-20 05:00:00|14074.4|14072.4|14078.7|14073.7|14078.7|14075.4|14071|14067.6|2450
1663653600000|2022-09-20 06:00:00|14077.2|14075.2|14081.5|14076.5|14083.3|14080|14075.4|14072|4235
1663657200000|2022-09-20 07:00:00|14079.9|14077.9|14078.7|14076.7|14085.9|14082.3|14074|14070.7|4721
1663660800000|2022-09-20 08:00:00|14078.6|14076.6|14093.3|14091.3|14095.4|14092|14078.4|14075.1|4045
1663664400000|2022-09-20 09:00:00|14093.4|14091.4|14094.8|14092.8|14097.2|14093.7|14087.2|14085|4253
1663668000000|2022-09-20 10:00:00|14094.7|14092.7|14091.6|14086.6|14097.2|14094|14089.5|14086.4|3466
1663671600000|2022-09-20 11:00:00|14091.5|14086.5|14095.9|14090.9|14097.2|14093.9|14086.2|14083.3|4502
1663675200000|2022-09-20 12:00:00|14095.8|14090.8|14104.4|14102.4|14110|14106.4|14093.1|14089.6|5474
1663678800000|2022-09-20 13:00:00|14106|14101|14107.6|14102.6|14113.3|14110|14100.5|14097|4973
1663682400000|2022-09-20 14:00:00|14107.7|14102.7|14102.8|14100.8|14111.9|14108.5|14100|14096.8|5330
1663686000000|2022-09-20 15:00:00|14102.7|14100.7|14099.7|14094.7|14107.7|14104.3|14096.2|14092.9|4670
1663689600000|2022-09-20 16:00:00|14099.6|14094.6|14107|14102|14110.1|14106.5|14097.7|14093.4|3651
1663693200000|2022-09-20 17:00:00|14105.6|14103.6|14109.9|14107.9|14113.2|14110|14105.3|14100.3|3341
1663696800000|2022-09-20 18:00:00|14109.8|14107.8|14107.4|14102.4|14112.3|14108.9|14105|14101|3684
1663700400000|2022-09-20 19:00:00|14107.5|14102.5|14101.8|14096.8|14108.7|14103.7|14100.1|14095.1|3657
1663704000000|2022-09-20 20:00:00|14102|14097|14101.4|14096.4|14106.7|14101.1|14097.6|14092.5|1868
1663707600000|2022-09-20 21:00:00|14101.6|14096.6|14103.3|14098.3|14108.1|14099|14101.6|14093.4|1098
1663711200000|2022-09-20 22:00:00|14103.4|14098.4|14104|14099|14111.5|14102.2|14102.3|14095.6|1326
1663714800000|2022-09-20 23:00:00|14104.1|14099.1|14104.8|14099.8|14106.8|14101.8|14100.6|14096.7|2110
1663718400000|2022-09-21 00:00:00|14104.9|14099.9|14105.3|14103.3|14109|14106|14098|14094.9|3574
1663722000000|2022-09-21 01:00:00|14105.2|14103.2|14111|14106|14114.1|14110.9|14103.9|14101.2|3523
1663725600000|2022-09-21 02:00:00|14109.7|14107.7|14114|14112|14120|14116.6|14109.3|14106.2|2774
1663729200000|2022-09-21 03:00:00|14113.9|14111.9|14116.5|14114.5|14119.1|14115.6|14113.1|14109.7|3052
1663732800000|2022-09-21 04:00:00|14116.4|14114.4|14126.9|14124.9|14129.1|14125.5|14116.2|14113.1|2986
1663736400000|2022-09-21 05:00:00|14126.8|14124.8|14131.2|14126.2|14131.3|14126.3|14120|14116.6|3201
1663740000000|2022-09-21 06:00:00|14131.3|14126.3|14146.1|14141.1|14155|14150.4|14126.6|14121.6|8109
1663743600000|2022-09-21 07:00:00|14146|14141|14140.1|14135.1|14149.1|14144.1|14135.8|14132.1|7317
1663747200000|2022-09-21 08:00:00|14140.3|14135.3|14139.5|14134.5|14145.4|14140.4|14137.1|14133.4|6462
1663750800000|2022-09-21 09:00:00|14139.4|14134.4|14130.4|14125.4|14140|14135.7|14127.9|14124.8|4227
1663754400000|2022-09-21 10:00:00|14130.5|14125.5|14132|14130|14134.4|14131|14128|14124.9|3943
1663758000000|2022-09-21 11:00:00|14131.9|14129.9|14139|14137|14140.9|14137.7|14131.5|14127.8|5046
1663761600000|2022-09-21 12:00:00|14139.1|14137.1|14142|14140|14149.5|14146|14134.8|14131.1|5521
1663765200000|2022-09-21 13:00:00|14141.9|14139.9|14144.8|14139.8|14148.4|14144.7|14135.6|14131.9|6044
1663768800000|2022-09-21 14:00:00|14144.7|14139.7|14160.5|14155.5|14161.4|14158.3|14141|14137.6|5914
1663772400000|2022-09-21 15:00:00|14158.8|14156.8|14153.8|14148.8|14165.7|14162.2|14150.6|14146.8|4420
1663776000000|2022-09-21 16:00:00|14153.9|14148.9|14162.3|14157.3|14162.8|14157.8|14152.8|14148.7|3484
1663779600000|2022-09-21 17:00:00|14162.2|14157.2|14148.4|14132.4|14171.8|14161.2|14146.6|14130.6|3931
1663783200000|2022-09-21 18:00:00|14150.5|14134.5|14130.5|14125.5|14195.4|14190.4|14126.8|14122.2|11604
1663786800000|2022-09-21 19:00:00|14130.4|14125.4|14180.2|14175.2|14181.8|14176.8|14127.8|14122.8|9794
1663790400000|2022-09-21 20:00:00|14180|14175|14175.6|14170.6|14184.1|14179.1|14174|14166|2661
1663794000000|2022-09-21 21:00:00|14175.5|14169.1|14177.8|14168.9|14182.7|14175|14174.2|14162.6|1978
1663797600000|2022-09-21 22:00:00|14178.4|14168.5|14186.4|14180.1|14191.7|14183.1|14176.9|14167.9|2599
1663801200000|2022-09-21 23:00:00|14186.6|14179.9|14190.3|14185.3|14196.7|14191.7|14181|14176|3558
1663804800000|2022-09-22 00:00:00|14190.2|14185.2|14198.5|14193.5|14202.9|14200.1|14188.4|14184.4|4699
1663808400000|2022-09-22 01:00:00|14198.3|14193.3|14197.8|14195.8|14205.4|14202.1|14193.6|14189.1|5030
1663812000000|2022-09-22 02:00:00|14197.9|14195.9|14210.1|14205.1|14217.8|14214.2|14196.2|14192.7|5632
1663815600000|2022-09-22 03:00:00|14210|14205|14208.6|14206.6|14216.6|14212|14206.2|14201.2|5434
1663819200000|2022-09-22 04:00:00|14210.1|14205.1|14203.4|14201.4|14210.6|14207.1|14203.1|14199.9|3239
1663822800000|2022-09-22 05:00:00|14203.5|14201.5|14201.6|14199.6|14207.8|14204.3|14196.1|14192.7|3428
1663826400000|2022-09-22 06:00:00|14202.1|14200.1|14219.4|14217.4|14220.4|14217.6|14197.2|14193.7|5600
1663830000000|2022-09-22 07:00:00|14219.6|14217.6|14207.8|14205.8|14225.1|14221.8|14207.2|14205.2|6205
1663833600000|2022-09-22 08:00:00|14207.7|14205.7|14176.3|14174.3|14210.5|14208|14157.1|14153.8|8375
1663837200000|2022-09-22 09:00:00|14176.4|14174.4|14181.5|14179.5|14183.1|14179.8|14166.9|14163.2|6233
1663840800000|2022-09-22 10:00:00|14181.6|14179.6|14172.4|14167.4|14183.7|14180.3|14168|14165|5175
1663844400000|2022-09-22 11:00:00|14172.5|14167.5|14167.9|14162.9|14188.6|14185.2|14165.8|14162.4|7355
1663848000000|2022-09-22 12:00:00|14167.8|14162.8|14153.2|14148.2|14169.1|14165.7|14147.1|14143.6|6720
1663851600000|2022-09-22 13:00:00|14153.4|14148.4|14187.9|14182.9|14189.2|14184.4|14148.7|14145.1|7449
1663855200000|2022-09-22 14:00:00|14188|14183|14198.7|14196.7|14201|14197.6|14179.1|14175.7|6615
1663858800000|2022-09-22 15:00:00|14198.6|14196.6|14190.3|14185.3|14204.3|14200|14184.3|14180.7|5640
1663862400000|2022-09-22 16:00:00|14190.4|14185.4|14187.5|14182.5|14192|14187|14181.7|14176.7|5172
1663866000000|2022-09-22 17:00:00|14187.4|14182.4|14183.7|14178.7|14189.6|14184.6|14179.3|14175.7|3696
1663869600000|2022-09-22 18:00:00|14183.9|14178.9|14196.3|14191.3|14197.1|14192.1|14183.3|14178.3|3999
1663873200000|2022-09-22 19:00:00|14195.7|14190.7|14187.6|14182.6|14195.7|14190.7|14181.5|14176.5|4168
1663876800000|2022-09-22 20:00:00|14187.5|14182.5|14187.9|14182.9|14192.7|14187.7|14186.2|14180.2|2133
1663880400000|2022-09-22 21:00:00|14186.7|14179.9|14188.1|14179.2|14192.5|14181.7|14185.9|14175.6|1304
1663884000000|2022-09-22 22:00:00|14192|14176|14187.5|14182.5|14192.5|14182.6|14185.1|14175|1821
1663887600000|2022-09-22 23:00:00|14187.4|14182.4|14182.9|14177.9|14187.7|14182.7|14182.5|14177.5|2167
1663891200000|2022-09-23 00:00:00|14183|14178|14180.7|14178.7|14188.8|14185.4|14178|14174.7|3479
1663894800000|2022-09-23 01:00:00|14180.5|14178.5|14186.6|14184.6|14194.6|14191.4|14176|14172.9|4301
1663898400000|2022-09-23 02:00:00|14186.7|14184.7|14199.4|14197.4|14203.2|14199.6|14186.5|14184.2|3044
1663902000000|2022-09-23 03:00:00|14199.3|14197.3|14202.5|14200.5|14206.8|14203.8|14196.4|14193.2|3110
1663905600000|2022-09-23 04:00:00|14202.6|14200.6|14202.4|14197.4|14212.6|14209.5|14196.5|14193.2|3118
1663909200000|2022-09-23 05:00:00|14202.2|14197.2|14198.5|14193.5|14202.4|14197.4|14183.1|14179.7|4545
1663912800000|2022-09-23 06:00:00|14198.8|14193.8|14201.9|14199.9|14207.9|14204.5|14193.6|14190.1|4815
1663916400000|2022-09-23 07:00:00|14202|14200|14214.6|14212.6|14223.6|14220.1|14201.7|14198.3|6304
1663920000000|2022-09-23 08:00:00|14214.7|14212.7|14245.2|14240.2|14246.4|14243|14213.9|14210.5|5553
1663923600000|2022-09-23 09:00:00|14245.1|14240.1|14248.5|14243.5|14264.6|14259.6|14235.4|14232.6|5780
1663927200000|2022-09-23 10:00:00|14248.6|14243.6|14268.6|14263.6|14268.6|14263.6|14244.9|14241.5|6053
1663930800000|2022-09-23 11:00:00|14268.7|14263.7|14250|14248|14268.8|14265|14247|14242|6464
1663934400000|2022-09-23 12:00:00|14251.8|14246.8|14252.3|14247.3|14257.2|14253.9|14245.1|14241.6|6063
1663938000000|2022-09-23 13:00:00|14250.5|14248.5|14266|14261|14267.8|14262.8|14242.8|14239.4|6622
1663941600000|2022-09-23 14:00:00|14266.1|14261.1|14291|14286|14291.1|14287.6|14261.8|14258|7480
1663945200000|2022-09-23 15:00:00|14289.8|14287.8|14283.6|14278.6|14293.9|14290.1|14274.5|14270.2|5552
1663948800000|2022-09-23 16:00:00|14283.7|14278.7|14289.8|14284.8|14294.1|14290.3|14278.3|14273.6|4838
1663952400000|2022-09-23 17:00:00|14289.9|14284.9|14299.8|14294.8|14302.1|14298|14282|14277|4890
1663956000000|2022-09-23 18:00:00|14299.7|14294.7|14315.7|14310.7|14318.3|14313.3|14297.4|14292.4|5017
1663959600000|2022-09-23 19:00:00|14315.6|14310.6|14297|14292|14315.6|14310.6|14290.6|14285.6|5178
1663963200000|2022-09-23 20:00:00|14297.1|14292.1|14317.9|14301.9|14325.2|14309.2|14289.5|14279.7|3553
1664136000000|2022-09-25 20:00:00|14340.4|14318.4|14340.9|14318.9|14340.9|14318.9|14334.8|14312.8|173
1664139600000|2022-09-25 21:00:00|14310.5|14288.5|14310.9|14294.9|14342|14320|14303.1|14282.4|2821
1664143200000|2022-09-25 22:00:00|14313.4|14297.4|14299.7|14294.7|14329.9|14313.9|14297.6|14286.2|3092
1664146800000|2022-09-25 23:00:00|14300.8|14293.2|14303.6|14298.6|14314.4|14309.4|14297.3|14292.3|4705
1664150400000|2022-09-26 00:00:00|14303.5|14298.5|14366.1|14361.1|14369|14364|14297.1|14292.1|6433
1664154000000|2022-09-26 01:00:00|14367.5|14362.5|14338.1|14333.1|14368.8|14363.8|14324.2|14319.2|9508
1664157600000|2022-09-26 02:00:00|14337.6|14332.6|14335.6|14333.6|14350.3|14346.7|14334.9|14331.3|5445
1664161200000|2022-09-26 03:00:00|14335.8|14333.8|14357.9|14352.9|14360.8|14357.2|14335.4|14332.1|4815
1664164800000|2022-09-26 04:00:00|14356.3|14354.3|14359.9|14354.9|14363.2|14359.1|14352.9|14349.6|4854
1664168400000|2022-09-26 05:00:00|14359.8|14354.8|14358.6|14353.6|14361.7|14358.7|14347.6|14344.1|4943
1664172000000|2022-09-26 06:00:00|14358.5|14353.5|14352.2|14350.2|14362.8|14359|14347.8|14344.4|6446
1664175600000|2022-09-26 07:00:00|14352.3|14350.3|14342.4|14337.4|14353.5|14350.3|14335.2|14331.4|6370
1664179200000|2022-09-26 08:00:00|14342.7|14337.7|14337.1|14335.1|14347.9|14344.9|14333.1|14329.9|5916
1664182800000|2022-09-26 09:00:00|14337|14335|14361.2|14359.2|14363.1|14360.7|14332.3|14330|5832
1664186400000|2022-09-26 10:00:00|14361.1|14359.1|14356.3|14354.3|14363.9|14360.6|14351.6|14348.6|6598
1664190000000|2022-09-26 11:00:00|14356.2|14354.2|14356|14351|14364.2|14362.2|14348|14345|6750
1664193600000|2022-09-26 12:00:00|14355.9|14350.9|14336.3|14331.3|14360.5|14357.1|14334|14330.6|7218
1664197200000|2022-09-26 13:00:00|14336.4|14331.4|14327.1|14325.1|14341.5|14338.5|14325.7|14322.7|6815
1664200800000|2022-09-26 14:00:00|14328.8|14323.8|14347.5|14345.5|14354.4|14350.5|14326|14322.8|7492
1664204400000|2022-09-26 15:00:00|14347.6|14345.6|14368.6|14363.6|14374.3|14370.4|14337.5|14333.8|7965
1664208000000|2022-09-26 16:00:00|14368.7|14363.7|14380.1|14375.1|14391.2|14386.2|14366.2|14361.9|7064
1664211600000|2022-09-26 17:00:00|14380.3|14375.3|14391.6|14386.6|14392.9|14387.9|14379.1|14374.1|6529
1664215200000|2022-09-26 18:00:00|14391.5|14386.5|14383.9|14378.9|14395.2|14391.8|14375.6|14370.6|5782
1664218800000|2022-09-26 19:00:00|14383.8|14378.8|14381|14376|14383.9|14378.9|14368.9|14363.9|6586
1664222400000|2022-09-26 20:00:00|14380.9|14375.9|14384.4|14379.4|14386.8|14381.1|14376|14371|2990
1664226000000|2022-09-26 21:00:00|14385.6|14379.1|14392.7|14376.7|14400|14386|14381.6|14367|2133
1664229600000|2022-09-26 22:00:00|14391.3|14375.3|14383|14378|14393.4|14385.1|14378.2|14368.3|2905
1664233200000|2022-09-26 23:00:00|14383.8|14377.1|14366.5|14361.5|14385|14380|14364|14359.9|3103
1664236800000|2022-09-27 00:00:00|14366.6|14361.6|14351.3|14349.3|14368.1|14363.7|14350.3|14347.1|4497
1664240400000|2022-09-27 01:00:00|14352.9|14347.9|14355.9|14353.9|14358.6|14355.3|14344.3|14340.7|4644
1664244000000|2022-09-27 02:00:00|14355.8|14353.8|14356.3|14354.3|14367.3|14363.7|14355.3|14353.3|3757
1664247600000|2022-09-27 03:00:00|14356.2|14354.2|14354.1|14352.1|14363|14359.8|14350.9|14347.9|3275
1664251200000|2022-09-27 04:00:00|14354.2|14352.2|14358.8|14356.8|14359.4|14356.9|14351.5|14348.1|3219
1664254800000|2022-09-27 05:00:00|14358.7|14356.7|14348.6|14346.6|14364.4|14360.9|14346.9|14344.1|3520
1664258400000|2022-09-27 06:00:00|14348.5|14346.5|14354.6|14352.6|14355.8|14353.1|14345|14341.7|5011
1664262000000|2022-09-27 07:00:00|14354.5|14352.5|14345|14343|14355.4|14352.7|14342.5|14339.4|5809
1664265600000|2022-09-27 08:00:00|14345.2|14343.2|14354.3|14352.3|14357.9|14355.1|14344.2|14341.2|5945
1664269200000|2022-09-27 09:00:00|14354.4|14352.4|14364.9|14362.9|14369.2|14365.7|14353|14350.3|5605
1664272800000|2022-09-27 10:00:00|14365.1|14363.1|14357.3|14352.3|14369.6|14367.2|14353.1|14349.4|6280
1664276400000|2022-09-27 11:00:00|14355.5|14353.5|14356.3|14354.3|14360.6|14357.2|14349.9|14347.1|5711
1664280000000|2022-09-27 12:00:00|14356.4|14354.4|14368.8|14363.8|14369|14365.5|14348.9|14345.7|5847
1664283600000|2022-09-27 13:00:00|14367.4|14365.4|14369.4|14364.4|14376.8|14374.1|14355.9|14350.9|7442
1664287200000|2022-09-27 14:00:00|14369.3|14364.3|14374.4|14372.4|14390.6|14387.3|14366.9|14363|8523
1664290800000|2022-09-27 15:00:00|14374.5|14372.5|14383.3|14378.3|14391.2|14387.8|14369.5|14366|6911
1664294400000|2022-09-27 16:00:00|14383.1|14378.1|14396.8|14394.8|14407.5|14403.1|14379.9|14375.7|5530
1664298000000|2022-09-27 17:00:00|14398.6|14393.6|14399.3|14394.3|14406.2|14402.9|14394.4|14390|5911
1664301600000|2022-09-27 18:00:00|14399.2|14394.2|14387.9|14382.9|14402.9|14399.1|14387.8|14382.8|4606
1664305200000|2022-09-27 19:00:00|14388.1|14383.1|14395.1|14390.1|14399.6|14394.6|14388.1|14383.1|4908
1664308800000|2022-09-27 20:00:00|14395.3|14390.3|14392.4|14387.4|14396.5|14391.5|14389.9|14384.6|1972
1664312400000|2022-09-27 21:00:00|14396.7|14380.7|14394.4|14383|14403.6|14387.6|14388.7|14374.5|1654
1664316000000|2022-09-27 22:00:00|14392.6|14384.5|14395|14388|14399.5|14389.3|14385.1|14374.4|1432
1664319600000|2022-09-27 23:00:00|14394.8|14388.2|14390.3|14385.3|14398.2|14393.2|14388.1|14383.1|2513
1664323200000|2022-09-28 00:00:00|14390.4|14385.4|14404.9|14402.9|14407.7|14403.6|14384.9|14381.6|4959
1664326800000|2022-09-28 01:00:00|14406.7|14401.7|14438|14436|14446|14442.6|14400.8|14397.2|6821
1664330400000|2022-09-28 02:00:00|14437.8|14435.8|14468.5|14463.5|14477.9|14474|14432.9|14429.3|7294
1664334000000|2022-09-28 03:00:00|14468.6|14463.6|14471.4|14469.4|14473.2|14470.2|14452.7|14449.5|4968
1664337600000|2022-09-28 04:00:00|14471.5|14469.5|14465.3|14463.3|14479.6|14476.6|14459.7|14456.2|4623
1664341200000|2022-09-28 05:00:00|14465.4|14463.4|14457.9|14452.9|14470|14466.5|14451.7|14447.7|4617
1664344800000|2022-09-28 06:00:00|14457.8|14452.8|14481.1|14479.1|14483.4|14480|14450.3|14446.9|7110
1664348400000|2022-09-28 07:00:00|14482.6|14477.6|14459|14457|14482.6|14478.9|14453.3|14450.1|7873
1664352000000|2022-09-28 08:00:00|14459.1|14457.1|14479.5|14474.5|14479.9|14476.4|14454.6|14451.3|7453
1664355600000|2022-09-28 09:00:00|14479.6|14474.6|14487.2|14482.2|14494.5|14491.1|14467.8|14463.5|6976
1664359200000|2022-09-28 10:00:00|14487.6|14482.6|14463|14458|14488.4|14485.1|14440.9|14435.9|9825
1664362800000|2022-09-28 11:00:00|14463.1|14458.1|14473.6|14468.6|14484.5|14479.5|14463.1|14458.1|7771
1664366400000|2022-09-28 12:00:00|14473.7|14468.7|14449.8|14444.8|14478.8|14474.4|14438.9|14434|7774
1664370000000|2022-09-28 13:00:00|14450.2|14445.2|14422.6|14417.6|14455.7|14451.4|14404.3|14399.3|7513
1664373600000|2022-09-28 14:00:00|14422.5|14417.5|14395|14393|14429.9|14425.4|14394.6|14391.5|6918
1664377200000|2022-09-28 15:00:00|14394.8|14392.8|14371.2|14369.2|14404.5|14400.2|14370.8|14367.4|5725
1664380800000|2022-09-28 16:00:00|14370.8|14368.8|14366.4|14361.4|14383.9|14379.4|14362.5|14357.5|5242
1664384400000|2022-09-28 17:00:00|14366.3|14361.3|14350|14345|14367|14362|14342.5|14337.5|5061
1664388000000|2022-09-28 18:00:00|14350.1|14345.1|14334.8|14329.8|14356.5|14351.5|14329.1|14324.1|3670
1664391600000|2022-09-28 19:00:00|14334.9|14329.9|14339.7|14334.7|14342.7|14337.7|14330.1|14326.5|3756
1664395200000|2022-09-28 20:00:00|14339.6|14334.6|14354.9|14338.9|14364.4|14348.4|14338.6|14333.6|1911
1664398800000|2022-09-28 21:00:00|14354.8|14338.8|14343.9|14336.2|14368.2|14352.2|14341.5|14333.2|2061
1664402400000|2022-09-28 22:00:00|14347.1|14336.3|14352.4|14346.2|14361.1|14347.8|14343.7|14332.5|2016
1664406000000|2022-09-28 23:00:00|14351.8|14346.3|14369.1|14364.1|14370.6|14365.6|14350.6|14345.6|2323
1664409600000|2022-09-29 00:00:00|14368.8|14363.8|14369.6|14367.6|14382.6|14377.6|14362.2|14358|3589
1664413200000|2022-09-29 01:00:00|14371.2|14366.2|14385.9|14383.9|14387.5|14384|14363.2|14359.9|3504
1664416800000|2022-09-29 02:00:00|14386|14384|14397|14392|14400.8|14397|14385.1|14382|3041
1664420400000|2022-09-29 03:00:00|14396.9|14391.9|14387.3|14385.3|14401.1|14396.7|14383|14380|3280
1664424000000|2022-09-29 04:00:00|14387.2|14385.2|14388.2|14386.2|14393.8|14390.6|14384|14380.6|2362
1664427600000|2022-09-29 05:00:00|14388.3|14386.3|14416.5|14414.5|14421.3|14417.5|14387.2|14384|4192
1664431200000|2022-09-29 06:00:00|14416.4|14414.4|14411.8|14409.8|14425.6|14421|14406.3|14403.2|5412
1664434800000|2022-09-29 07:00:00|14412.8|14410.8|14431.5|14429.5|14442.9|14439.9|14409|14405.8|6813
1664438400000|2022-09-29 08:00:00|14432.4|14427.4|14429.7|14424.7|14439.6|14436.2|14422.6|14419.3|6033
1664442000000|2022-09-29 09:00:00|14429.9|14424.9|14394.4|14389.4|14430.8|14427|14378|14373|6688
1664445600000|2022-09-29 10:00:00|14393.9|14388.9|14382.7|14377.7|14400.2|14395.5|14377.1|14373.5|5807
1664449200000|2022-09-29 11:00:00|14382.8|14377.8|14370.5|14365.5|14386.3|14381.3|14355|14351.5|5735
1664452800000|2022-09-29 12:00:00|14370.2|14365.2|14395.3|14390.3|14398.8|14393.8|14368.8|14363.8|7256
1664456400000|2022-09-29 13:00:00|14395|14390|14372.5|14367.5|14397.3|14392.3|14357|14352|7759
1664460000000|2022-09-29 14:00:00|14372.9|14367.9|14362.9|14357.9|14392.3|14388.9|14359.9|14354.9|8168
1664463600000|2022-09-29 15:00:00|14363.1|14358.1|14351.4|14346.4|14365.8|14362.4|14339.6|14335.6|6716
1664467200000|2022-09-29 16:00:00|14351.7|14346.7|14344.8|14339.8|14351.8|14346.8|14331.7|14326.7|4963
1664470800000|2022-09-29 17:00:00|14344.9|14339.9|14353.7|14348.7|14355.9|14350.9|14337.4|14332.4|4979
1664474400000|2022-09-29 18:00:00|14353.8|14348.8|14343|14338|14355.6|14350.7|14338|14333|4415
1664478000000|2022-09-29 19:00:00|14342.9|14337.9|14333.8|14328.8|14345.9|14340.9|14324.5|14319.5|5134
1664481600000|2022-09-29 20:00:00|14333.9|14328.9|14333.6|14320.6|14338.7|14333.7|14329.4|14318.5|2323
1664485200000|2022-09-29 21:00:00|14334.4|14319.6|14330.3|14322.1|14336.2|14324|14328.4|14319.1|1081
1664488800000|2022-09-29 22:00:00|14330|14322.3|14318.3|14313.3|14331.8|14323.3|14314.7|14304.9|1736
1664492400000|2022-09-29 23:00:00|14317.8|14312.8|14315.9|14310.9|14326.6|14321.6|14310.6|14305.6|2871
1664496000000|2022-09-30 00:00:00|14315.8|14310.8|14326|14321|14337.3|14333.8|14315.8|14310.8|4020
1664499600000|2022-09-30 01:00:00|14324.6|14322.6|14338.9|14333.9|14342.7|14338.6|14323.8|14318.8|4299
1664503200000|2022-09-30 02:00:00|14339|14334|14337.6|14332.6|14352.9|14347.9|14328.6|14325.2|4687
1664506800000|2022-09-30 03:00:00|14337.5|14332.5|14342|14337|14343.1|14339.8|14331.9|14328.4|3374
1664510400000|2022-09-30 04:00:00|14341.9|14336.9|14337.1|14335.1|14347.2|14343.7|14335.5|14332.2|2777
1664514000000|2022-09-30 05:00:00|14337|14335|14316|14311|14338.8|14335.4|14315.3|14310.3|3503
1664517600000|2022-09-30 06:00:00|14316.1|14311.1|14324.7|14319.7|14336.8|14333.7|14314.2|14309.2|5569
1664521200000|2022-09-30 07:00:00|14324.6|14319.6|14308.3|14306.3|14328.2|14324.9|14302.3|14298.2|6146
1664524800000|2022-09-30 08:00:00|14308|14306|14311|14306|14313.8|14309.6|14298.9|14293.9|5916
1664528400000|2022-09-30 09:00:00|14308.6|14306.6|14334.4|14332.4|14337.9|14334.2|14308.6|14305.1|5139
1664532000000|2022-09-30 10:00:00|14336|14331|14356.5|14351.5|14360|14356.4|14329.9|14326.3|5648
1664535600000|2022-09-30 11:00:00|14356|14351|14363.2|14361.2|14367.1|14364|14352.5|14348.6|4722
1664539200000|2022-09-30 12:00:00|14363.3|14361.3|14358|14353|14368.1|14364.7|14346.8|14341.8|7038
1664542800000|2022-09-30 13:00:00|14356.7|14354.7|14345.3|14337|14368|14364|14339.8|14334.8|6900
1664546400000|2022-09-30 14:00:00|14343.5|14336.9|14348.7|14346.7|14358.7|14355.3|14338.9|14335.5|7257
1664550000000|2022-09-30 15:00:00|14349.3|14347.3|14349|14347|14356.4|14352.5|14338.8|14335.5|5144
1664553600000|2022-09-30 16:00:00|14348.9|14346.9|14357.5|14352.5|14363.1|14359.5|14348.5|14345|3602
1664557200000|2022-09-30 17:00:00|14357.4|14352.4|14357.4|14352.4|14363.7|14359.7|14352.5|14347.6|3530
1664560800000|2022-09-30 18:00:00|14357.3|14352.3|14366.1|14361.1|14366.3|14361.3|14352.4|14347.4|3515
1664564400000|2022-09-30 19:00:00|14366|14361|14363.7|14358.7|14368.4|14363.4|14358.1|14353.1|4087
1664568000000|2022-09-30 20:00:00|14363.9|14358.9|14365.7|14349.7|14372.3|14365.7|14359|14343|2247
1664740800000|2022-10-02 20:00:00|14354.3|14332.3|14354.3|14332.3|14354.3|14332.3|14347.5|14325.5|118
1664744400000|2022-10-02 21:00:00|14355.6|14333.6|14358.1|14342.1|14371.6|14357.8|14344.5|14328.5|769
1664748000000|2022-10-02 22:00:00|14362.2|14346.2|14350.8|14344.1|14368.5|14356.8|14345.3|14329.3|1509
1664751600000|2022-10-02 23:00:00|14349.9|14344.9|14360.7|14355.7|14364.6|14359.6|14348.7|14343.7|3287
1664755200000|2022-10-03 00:00:00|14360.8|14355.8|14360.8|14355.8|14369.8|14366.4|14352|14347|4408
1664758800000|2022-10-03 01:00:00|14360.6|14355.6|14330.1|14325.1|14360.9|14355.9|14325.3|14321.3|5057
1664762400000|2022-10-03 02:00:00|14328.8|14326.8|14344.7|14342.7|14345.4|14342.7|14328.8|14324.9|2686
1664766000000|2022-10-03 03:00:00|14344.6|14342.6|14359|14357|14361.4|14357.9|14344.6|14342.1|3288
1664769600000|2022-10-03 04:00:00|14359.1|14357.1|14375.4|14373.4|14376.9|14373.7|14358.9|14355.2|4979
1664773200000|2022-10-03 05:00:00|14375.8|14373.8|14336.4|14331.4|14378.3|14374.9|14330.3|14326.7|5063
1664776800000|2022-10-03 06:00:00|14336.3|14331.3|14355.3|14353.3|14362|14358.8|14334.6|14329.6|6864
1664780400000|2022-10-03 07:00:00|14355.1|14353.1|14349.7|14344.7|14363.7|14360|14342.8|14339.1|6810
1664784000000|2022-10-03 08:00:00|14350|14345|14344.5|14339.5|14357.9|14353.5|14336.3|14332|6525
1664787600000|2022-10-03 09:00:00|14344.4|14339.4|14362.6|14360.6|14369.1|14364.2|14342.4|14339.4|4671
1664791200000|2022-10-03 10:00:00|14362.5|14360.5|14357.6|14352.6|14365.9|14362.4|14349.9|14346.3|4484
1664794800000|2022-10-03 11:00:00|14357.7|14352.7|14350.9|14345.9|14363|14358.5|14348.6|14344.7|5189
1664798400000|2022-10-03 12:00:00|14350.2|14345.2|14346.8|14341.8|14358.9|14355.5|14332.7|14329|5887
1664802000000|2022-10-03 13:00:00|14346.7|14341.7|14348.5|14332.5|14360.6|14350.7|14329.3|14325.8|5955
1664805600000|2022-10-03 14:00:00|14345.1|14329.1|14305.5|14300.5|14349.5|14333.5|14294.3|14290|7725
1664809200000|2022-10-03 15:00:00|14305|14300|14319.5|14314.5|14321.2|14316.2|14294.7|14290|4971
1664812800000|2022-10-03 16:00:00|14319.6|14314.6|14322|14317|14335.2|14330.2|14316.3|14311.3|4636
1664816400000|2022-10-03 17:00:00|14321.9|14316.9|14331.4|14326.4|14334.4|14329.4|14319.4|14314.4|4165
1664820000000|2022-10-03 18:00:00|14331.5|14326.5|14311.9|14306.9|14332.5|14328.2|14307.9|14304.5|4269
1664823600000|2022-10-03 19:00:00|14311.8|14306.8|14309.1|14304.1|14324.7|14319.7|14309.1|14304.1|3898
1664827200000|2022-10-03 20:00:00|14309|14304|14325.1|14309.1|14329.3|14313.3|14303.3|14290.3|3671
1664830800000|2022-10-03 21:00:00|14326.8|14310.8|14320.9|14304.9|14339.5|14323.5|14310|14301.4|847
1664834400000|2022-10-03 22:00:00|14312.4|14307.4|14315.8|14308|14323.2|14310|14311.9|14300.4|1390
1664838000000|2022-10-03 23:00:00|14315.6|14308.1|14306.4|14301.4|14317.1|14310|14299.5|14294.1|3501
1664841600000|2022-10-04 00:00:00|14306.2|14301.2|14312.4|14310.4|14323.5|14318.6|14304.5|14300.4|3701
1664845200000|2022-10-04 01:00:00|14312.3|14310.3|14324.7|14322.7|14325.9|14322.7|14306.8|14302.3|2533
1664848800000|2022-10-04 02:00:00|14324.6|14322.6|14313.5|14308.5|14325.8|14322.7|14310.4|14307.8|2689
1664852400000|2022-10-04 03:00:00|14313.4|14308.4|14293.8|14288.8|14320.3|14316.6|14286.4|14283|4535
1664856000000|2022-10-04 04:00:00|14292.4|14290.4|14304.8|14302.8|14312|14308|14292.4|14288.8|3580
1664859600000|2022-10-04 05:00:00|14304.7|14302.7|14301.1|14296.1|14321.8|14317.5|14293.6|14289.4|3801
1664863200000|2022-10-04 06:00:00|14301.2|14296.2|14298.9|14293.9|14307.4|14303.9|14291.8|14287.5|4585
1664866800000|2022-10-04 07:00:00|14297.3|14295.3|14299.4|14294.4|14302.4|14299|14282.1|14278|5761
1664870400000|2022-10-04 08:00:00|14299.5|14294.5|14305.8|14300.8|14310.3|14307.1|14298|14293.4|3965
1664874000000|2022-10-04 09:00:00|14305.7|14300.7|14301.9|14296.9|14309.3|14306.4|14295.8|14292|4134
1664877600000|2022-10-04 10:00:00|14301.8|14296.8|14300.9|14298.9|14305.1|14302|14288.7|14285.2|3569
1664881200000|2022-10-04 11:00:00|14301|14299|14304.7|14299.7|14311.1|14307.6|14299.7|14296.3|3742
1664884800000|2022-10-04 12:00:00|14303.1|14301.1|14287.3|14282.3|14307.6|14304.1|14285.6|14282|4773
1664888400000|2022-10-04 13:00:00|14287|14282|14289.8|14284.8|14293.5|14290|14284.8|14281.6|4184
1664892000000|2022-10-04 14:00:00|14289.7|14284.7|14257.6|14252.6|14289.9|14284.9|14255|14251|5537
1664895600000|2022-10-04 15:00:00|14256.1|14254.1|14248.6|14243.6|14259|14255.6|14243.4|14239.1|3744
1664899200000|2022-10-04 16:00:00|14248.5|14243.5|14251.1|14246.1|14251.4|14247.9|14236.4|14231.4|3071
1664902800000|2022-10-04 17:00:00|14251|14246|14246.5|14241.5|14255.1|14250.9|14246.1|14241.1|3007
1664906400000|2022-10-04 18:00:00|14246.6|14241.6|14222.9|14217.9|14252.6|14248.6|14222.6|14217.6|3207
1664910000000|2022-10-04 19:00:00|14223|14218|14234.3|14229.3|14239.8|14234.8|14218.9|14213.9|4310
1664913600000|2022-10-04 20:00:00|14234.4|14229.4|14235.8|14225.5|14238.5|14229.7|14223.7|14218.7|2163
1664917200000|2022-10-04 21:00:00|14242.3|14226.3|14244.2|14228.2|14246.1|14230.1|14230.9|14222.5|705
1664920800000|2022-10-04 22:00:00|14244.3|14228.3|14236.5|14229.5|14247.1|14231.1|14235|14224.5|734
1664924400000|2022-10-04 23:00:00|14236.3|14229.7|14231.7|14226.7|14238.6|14233.1|14228.3|14224.5|2887
1664928000000|2022-10-05 00:00:00|14231.6|14226.6|14241.5|14236.5|14243.4|14239.9|14227.4|14224|3222
1664931600000|2022-10-05 01:00:00|14241.8|14236.8|14238.4|14236.4|14243.2|14240.1|14221.5|14217.8|5638
1664935200000|2022-10-05 02:00:00|14238.3|14236.3|14239.5|14237.5|14245.6|14242|14225.9|14222.5|4342
1664938800000|2022-10-05 03:00:00|14241|14236|14241.9|14236.9|14246|14242.8|14238.8|14235.4|3043
1664942400000|2022-10-05 04:00:00|14242|14237|14244.1|14239.1|14245.5|14242.4|14239.2|14235.8|2554
1664946000000|2022-10-05 05:00:00|14244|14239|14233.8|14228.8|14244.3|14239.4|14228.7|14225.3|3487
1664949600000|2022-10-05 06:00:00|14233.4|14228.4|14210.5|14205.5|14234.3|14231.3|14200.4|14195.4|3788
1664953200000|2022-10-05 07:00:00|14210.4|14205.4|14227.9|14222.9|14229.3|14225.5|14209.8|14205.3|4409
1664956800000|2022-10-05 08:00:00|14228|14223|14225.6|14223.6|14239.1|14235.9|14224.2|14220.4|4853
1664960400000|2022-10-05 09:00:00|14225.7|14223.7|14244.9|14239.9|14247.2|14244|14224.7|14221.3|4205
1664964000000|2022-10-05 10:00:00|14245|14240|14242.8|14237.8|14251.6|14248.2|14239.8|14235.4|4474
1664967600000|2022-10-05 11:00:00|14242.7|14237.7|14253.5|14248.5|14254|14251.3|14240|14235.2|4196
1664971200000|2022-10-05 12:00:00|14252|14250|14247|14242|14255.7|14252.5|14239.1|14234.3|5256
1664974800000|2022-10-05 13:00:00|14246.9|14241.9|14273|14266.5|14281.1|14277.5|14245|14240|5460
1664978400000|2022-10-05 14:00:00|14273.1|14266.1|14288.7|14286.7|14301.4|14297.6|14272.4|14261.5|6582
1664982000000|2022-10-05 15:00:00|14288.8|14286.8|14275.8|14270.8|14292.1|14288.6|14273.9|14268.9|4481
1664985600000|2022-10-05 16:00:00|14275.9|14270.9|14275.8|14270.8|14282.2|14277.2|14268.4|14264.3|3478
1664989200000|2022-10-05 17:00:00|14275.7|14270.7|14264|14259|14276.8|14271.8|14257.9|14252.9|3752
1664992800000|2022-10-05 18:00:00|14264.1|14259.1|14241.7|14236.7|14265.2|14261.5|14241.2|14236.3|3908
1664996400000|2022-10-05 19:00:00|14241.8|14236.8|14248.3|14243.3|14248.6|14243.6|14232.4|14228.3|3440
1665000000000|2022-10-05 20:00:00|14248.5|14243.5|14268|14252|14272.5|14256.5|14244.7|14236.6|2245
1665003600000|2022-10-05 21:00:00|14269.9|14253.9|14245.3|14238.4|14269.9|14253.9|14243.9|14235.5|838
1665007200000|2022-10-05 22:00:00|14250.4|14238.3|14250.1|14242.8|14257.7|14245.2|14243.5|14230.5|1461
1665010800000|2022-10-05 23:00:00|14250.4|14243.1|14227.1|14222.1|14251|14243.9|14225.6|14221.9|2619
1665014400000|2022-10-06 00:00:00|14226.9|14221.9|14224.5|14222.5|14231.5|14228.2|14211.9|14207.7|3822
1665018000000|2022-10-06 01:00:00|14224.3|14222.3|14228.1|14223.1|14241.9|14238.5|14222.7|14219.2|4262
1665021600000|2022-10-06 02:00:00|14228.4|14223.4|14229.3|14227.3|14238.8|14235.3|14220.2|14217|4254
1665025200000|2022-10-06 03:00:00|14230.7|14225.7|14220|14218|14232.6|14229.4|14211.2|14208.1|3612
1665028800000|2022-10-06 04:00:00|14220.1|14218.1|14209.2|14207.2|14226.3|14223.1|14209.2|14207.2|2655
1665032400000|2022-10-06 05:00:00|14208.8|14206.8|14210.5|14208.5|14219.2|14215.9|14201.6|14198.3|2884
1665036000000|2022-10-06 06:00:00|14210.6|14208.6|14237.8|14235.8|14238.5|14236.1|14210.6|14207.6|4414
1665039600000|2022-10-06 07:00:00|14237.6|14235.6|14236.4|14234.4|14241|14238.3|14230.8|14227.4|5506
1665043200000|2022-10-06 08:00:00|14236.5|14234.5|14248.4|14243.4|14251.4|14248.3|14233.6|14230.6|4722
1665046800000|2022-10-06 09:00:00|14248.5|14243.5|14253.8|14248.8|14253.8|14250.4|14244.5|14241|4064
1665050400000|2022-10-06 10:00:00|14252.5|14250.5|14253.9|14248.9|14258.2|14255.1|14249.4|14245.5|3547
1665054000000|2022-10-06 11:00:00|14253.8|14248.8|14253.3|14251.3|14259.3|14255.8|14247|14242.8|3459
1665057600000|2022-10-06 12:00:00|14253.2|14251.2|14251.8|14246.8|14259|14256.1|14238.8|14235.3|4394
1665061200000|2022-10-06 13:00:00|14252|14247|14265.5|14260.5|14266.6|14263.2|14250.6|14245.6|4890
1665064800000|2022-10-06 14:00:00|14265.6|14260.6|14273.8|14271.8|14280.9|14276.9|14264.2|14260.4|5291
1665068400000|2022-10-06 15:00:00|14273.7|14271.7|14294.9|14292.9|14297.5|14293.9|14272.2|14268.4|5147
1665072000000|2022-10-06 16:00:00|14295|14293|14292|14287|14301.5|14298.1|14287.2|14282.2|4723
1665075600000|2022-10-06 17:00:00|14291.8|14286.8|14277.8|14272.8|14293|14288|14276.4|14272.2|3585
1665079200000|2022-10-06 18:00:00|14277.7|14272.7|14296.5|14291.5|14297.4|14292.6|14277.7|14272.7|3819
1665082800000|2022-10-06 19:00:00|14296.2|14291.2|14292.8|14287.8|14299|14294|14290.4|14285.4|3613
1665086400000|2022-10-06 20:00:00|14293.1|14288.1|14298.1|14287.2|14299.6|14291.6|14290|14285|1350
1665090000000|2022-10-06 21:00:00|14296.5|14280.5|14291.8|14275.8|14301.2|14293|14287.1|14271.1|1342
1665093600000|2022-10-06 22:00:00|14289.2|14273.2|14288|14283|14295.5|14283.7|14286|14272.7|985
1665097200000|2022-10-06 23:00:00|14287.9|14282.9|14297.2|14292.2|14300.2|14295.6|14287|14282|2514
1665100800000|2022-10-07 00:00:00|14297.1|14292.1|14293.7|14291.7|14302.6|14299.3|14289.3|14286|3792
1665104400000|2022-10-07 01:00:00|14293.8|14291.8|14290.7|14288.7|14301.7|14298.9|14287.5|14283.8|4430
1665108000000|2022-10-07 02:00:00|14290.6|14288.6|14282.5|14280.5|14301.7|14298|14279.4|14276|3851
1665111600000|2022-10-07 03:00:00|14282.6|14280.6|14292.8|14287.8|14293|14289.5|14278.4|14275.4|3047
1665115200000|2022-10-07 04:00:00|14292.7|14287.7|14303.1|14298.1|14303.2|14299.9|14287.3|14284.2|2626
1665118800000|2022-10-07 05:00:00|14301.6|14299.6|14294.8|14289.8|14303.1|14299.8|14292.4|14289.4|2787
1665122400000|2022-10-07 06:00:00|14294.9|14289.9|14316.2|14311.2|14322.8|14320.8|14293.5|14289.9|4483
1665126000000|2022-10-07 07:00:00|14316.3|14311.3|14299.3|14294.3|14316.3|14311.9|14291.5|14288|5103
1665129600000|2022-10-07 08:00:00|14299.2|14294.2|14288.4|14286.4|14301.7|14298.1|14281.5|14278.9|4781
1665133200000|2022-10-07 09:00:00|14288.5|14286.5|14288.5|14286.5|14296.6|14293|14281.6|14278.1|4270
1665136800000|2022-10-07 10:00:00|14288.4|14286.4|14288.4|14286.4|14298|14294.7|14286.1|14282.8|4184
1665140400000|2022-10-07 11:00:00|14288.5|14286.5|14292.9|14290.9|14295.4|14291.8|14283.5|14280.1|3810
1665144000000|2022-10-07 12:00:00|14293|14291|14318.6|14313.6|14336.8|14333.9|14281.6|14276|7091
1665147600000|2022-10-07 13:00:00|14318.7|14313.7|14319.2|14314.2|14328.2|14323.7|14299.5|14295.3|8257
1665151200000|2022-10-07 14:00:00|14319.8|14314.8|14307.2|14305.2|14331.4|14327.7|14301|14297.8|7215
1665154800000|2022-10-07 15:00:00|14307.4|14305.4|14314.3|14309.3|14319.8|14316|14302.2|14298.8|5504
1665158400000|2022-10-07 16:00:00|14314.2|14309.2|14327.7|14322.7|14333.5|14329.6|14312|14307|4766
1665162000000|2022-10-07 17:00:00|14327.6|14322.6|14334.7|14329.7|14334.7|14329.7|14322.1|14317.1|3620
1665165600000|2022-10-07 18:00:00|14334.8|14329.8|14340.6|14338.6|14342.1|14338.6|14329.1|14324.1|3163
1665169200000|2022-10-07 19:00:00|14342|14337|14336.6|14331.6|14345.4|14341.4|14335.7|14330.7|3016
1665172800000|2022-10-07 20:00:00|14336.7|14331.7|14340.4|14324.4|14347.6|14340.8|14330.4|14316.5|2768
1665345600000|2022-10-09 20:00:00|14324.2|14302.2|14335|14329|14342.5|14329|14319|14301.4|76
1665349200000|2022-10-09 21:00:00|14342.5|14320.5|14345.7|14329.7|14353.2|14340.2|14322.7|14306.7|882
1665352800000|2022-10-09 22:00:00|14349.1|14338.9|14356.8|14351.8|14357.3|14352.3|14342.4|14326.4|1210
1665356400000|2022-10-09 23:00:00|14357.1|14352.1|14349.8|14344.8|14357.8|14352.8|14347.4|14342.4|1517
1665360000000|2022-10-10 00:00:00|14349.7|14344.7|14343.7|14338.7|14356|14352.4|14338.5|14333.5|3102
1665363600000|2022-10-10 01:00:00|14343.6|14338.6|14333.7|14331.7|14346.1|14342.6|14328.1|14324.3|3586
1665367200000|2022-10-10 02:00:00|14333.8|14331.8|14336|14334|14338.6|14335.9|14333.3|14330.1|1900
1665370800000|2022-10-10 03:00:00|14336.1|14334.1|14341.3|14336.3|14344|14340.9|14335.2|14332.7|1685
1665374400000|2022-10-10 04:00:00|14341.4|14336.4|14339.4|14337.4|14344|14340.5|14333.9|14330.2|2234
1665378000000|2022-10-10 05:00:00|14339.3|14337.3|14351.7|14349.7|14353.1|14349.9|14336|14334|2639
1665381600000|2022-10-10 06:00:00|14351.6|14349.6|14353.7|14351.7|14356.1|14353|14342.7|14339.4|3187
1665385200000|2022-10-10 07:00:00|14353.6|14351.6|14363.3|14361.3|14365.8|14362.7|14344.8|14341.7|4585
1665388800000|2022-10-10 08:00:00|14363.4|14361.4|14374.3|14372.3|14381.3|14378.1|14362.5|14359.3|3566
1665392400000|2022-10-10 09:00:00|14374.2|14372.2|14369.2|14367.2|14374.3|14372.3|14363.5|14359.6|3761
1665396000000|2022-10-10 10:00:00|14369.3|14367.3|14374.3|14372.3|14375.6|14373.2|14368.3|14364.9|3009
1665399600000|2022-10-10 11:00:00|14374.4|14372.4|14372.8|14367.8|14377.4|14374.1|14367.6|14364.9|3212
1665403200000|2022-10-10 12:00:00|14373|14368|14359.9|14354.9|14378.4|14375|14358.2|14354.9|3954
1665406800000|2022-10-10 13:00:00|14360|14355|14372.6|14367.6|14373.5|14370.1|14353.8|14350.6|4289
1665410400000|2022-10-10 14:00:00|14372.7|14367.7|14375.5|14373.5|14378.2|14374.6|14356.1|14351.1|5405
1665414000000|2022-10-10 15:00:00|14377.9|14372.9|14382.9|14377.9|14387.6|14383.8|14375|14371|3995
1665417600000|2022-10-10 16:00:00|14382.8|14377.8|14386|14381|14386.2|14381.2|14378.4|14373.4|3347
1665421200000|2022-10-10 17:00:00|14386.1|14381.1|14368.7|14363.7|14388.5|14385.1|14364.2|14359.2|3743
1665424800000|2022-10-10 18:00:00|14368.8|14363.8|14375.5|14370.5|14375.6|14370.6|14360.6|14355.6|3141
1665428400000|2022-10-10 19:00:00|14375.4|14370.4|14376.3|14371.3|14377.1|14372.1|14368.1|14363.1|3519
1665432000000|2022-10-10 20:00:00|14376.6|14371.6|14383.2|14368.8|14383.3|14372|14373.5|14364|1279
1665435600000|2022-10-10 21:00:00|14376.3|14360.3|14375.8|14360.9|14381.6|14369.9|14368.1|14352.1|1046
1665439200000|2022-10-10 22:00:00|14372.9|14356.9|14368.4|14363.4|14378.8|14367.5|14366.5|14353.7|1031
1665442800000|2022-10-10 23:00:00|14368.5|14363.5|14373.2|14368.2|14375.1|14370.1|14366.7|14361.7|2131
1665446400000|2022-10-11 00:00:00|14373.1|14368.1|14361.9|14359.9|14384.5|14380.1|14357.9|14354.5|3535
1665450000000|2022-10-11 01:00:00|14362.1|14360.1|14389.4|14384.4|14390.5|14386.9|14358.9|14355.6|4597
1665453600000|2022-10-11 02:00:00|14388.3|14386.3|14397.4|14395.4|14406.8|14403.5|14383|14379.3|4524
1665457200000|2022-10-11 03:00:00|14397.3|14395.3|14405.6|14403.6|14407|14403.8|14390.4|14387|3462
1665460800000|2022-10-11 04:00:00|14405.5|14403.5|14407|14405|14414.1|14410.8|14401.2|14397.5|3128
1665464400000|2022-10-11 05:00:00|14407.1|14405.1|14402.5|14397.5|14410.7|14407.6|14395.2|14391.7|3012
1665468000000|2022-10-11 06:00:00|14402.6|14397.6|14400.5|14398.5|14409.7|14406.2|14391.3|14389|4592
1665471600000|2022-10-11 07:00:00|14400.8|14398.8|14391.9|14386.9|14404.3|14400.2|14376.3|14372.7|6052
1665475200000|2022-10-11 08:00:00|14392|14387|14399.2|14397.2|14402.9|14399.5|14374.6|14371.5|5082
1665478800000|2022-10-11 09:00:00|14398.6|14396.6|14390.1|14388.1|14400.9|14397.6|14383.6|14379.8|4801
1665482400000|2022-10-11 10:00:00|14390|14388|14373.4|14368.4|14393.8|14390.9|14372.7|14368.4|4317
1665486000000|2022-10-11 11:00:00|14373.5|14368.5|14365.9|14363.9|14374.9|14370.9|14355.9|14352.5|4662
1665489600000|2022-10-11 12:00:00|14365.8|14363.8|14367.5|14365.5|14372.3|14368.6|14357|14353.8|4978
1665493200000|2022-10-11 13:00:00|14367.6|14365.6|14384.9|14379.9|14385.9|14382.5|14365.7|14362.1|5197
1665496800000|2022-10-11 14:00:00|14385|14380|14380.7|14375.7|14392.1|14388.7|14372.5|14367.9|5991
1665500400000|2022-10-11 15:00:00|14380.6|14375.6|14340.7|14335.7|14380.7|14376.9|14339|14334|5147
1665504000000|2022-10-11 16:00:00|14340.6|14335.6|14341.2|14336.2|14351.8|14346.8|14329|14324|4862
1665507600000|2022-10-11 17:00:00|14341.1|14336.1|14357.2|14352.2|14358.1|14353.1|14339.7|14334.7|4693
1665511200000|2022-10-11 18:00:00|14357.1|14352.1|14396.2|14391.2|14397.4|14392.4|14353.6|14348.6|4281
1665514800000|2022-10-11 19:00:00|14396.9|14391.9|14385.8|14380.8|14400.7|14395.7|14379.3|14374.3|5807
1665518400000|2022-10-11 20:00:00|14386.5|14381.5|14393.4|14377.4|14397.6|14389.2|14385|14374.2|2391
1665522000000|2022-10-11 21:00:00|14394.5|14378.5|14394|14380.5|14398.7|14382.7|14388.8|14375.8|756
1665525600000|2022-10-11 22:00:00|14392.6|14381.5|14387.5|14380.1|14394.4|14383.3|14384.6|14373.8|1781
1665529200000|2022-10-11 23:00:00|14387.4|14380.2|14388.4|14383.4|14393.6|14388.9|14385|14380|1550
1665532800000|2022-10-12 00:00:00|14388.1|14383.1|14392.5|14387.5|14397.6|14394.3|14382.7|14379.4|4055
1665536400000|2022-10-12 01:00:00|14392.6|14387.6|14412.3|14407.3|14414.8|14412.1|14388|14383.2|4554
1665540000000|2022-10-12 02:00:00|14412.2|14407.2|14396.5|14391.5|14414.5|14411.6|14394.8|14391.5|3315
1665543600000|2022-10-12 03:00:00|14396.6|14391.6|14397|14395|14401.3|14398.1|14391.9|14389.1|2537
1665547200000|2022-10-12 04:00:00|14396.9|14394.9|14380.5|14378.5|14398.9|14395.9|14374.8|14369.8|5395
1665550800000|2022-10-12 05:00:00|14380.6|14378.6|14378.7|14376.7|14386.3|14383.1|14375.1|14371.8|2936
1665554400000|2022-10-12 06:00:00|14377.9|14375.9|14376.7|14374.7|14385.5|14382|14370.9|14365.9|4172
1665558000000|2022-10-12 07:00:00|14376.6|14374.6|14377.7|14375.7|14382.6|14379.1|14372|14370|5153
1665561600000|2022-10-12 08:00:00|14377.8|14375.8|14373.6|14371.6|14381.2|14377.9|14368.2|14365.2|3782
1665565200000|2022-10-12 09:00:00|14373.7|14371.7|14364.7|14362.7|14374.1|14372.1|14362.8|14358.9|3195
1665568800000|2022-10-12 10:00:00|14364.8|14362.8|14360.6|14355.6|14366.2|14363.3|14358.1|14354.8|3243
1665572400000|2022-10-12 11:00:00|14360.1|14355.1|14364.7|14362.7|14366.2|14363.3|14357.5|14352.5|3446
1665576000000|2022-10-12 12:00:00|14364.4|14362.4|14358.7|14356.7|14368.3|14365.3|14355.1|14350.5|5275
1665579600000|2022-10-12 13:00:00|14358.6|14356.6|14368.2|14363.2|14369.2|14366|14357.7|14353.5|5507
1665583200000|2022-10-12 14:00:00|14367.8|14362.8|14363.1|14361.1|14370.7|14367.7|14356.3|14352.3|5678
1665586800000|2022-10-12 15:00:00|14363|14361|14360.9|14355.9|14365.8|14361.9|14351.3|14347.5|4805
1665590400000|2022-10-12 16:00:00|14359.3|14357.3|14365.1|14360.1|14368.3|14364.7|14354.5|14350.9|3722
1665594000000|2022-10-12 17:00:00|14365.3|14360.3|14367.8|14357|14369.1|14364.7|14354.4|14347.2|3084
1665597600000|2022-10-12 18:00:00|14367.9|14356.8|14356.1|14354.1|14368.4|14363.4|14341|14336|5695
1665601200000|2022-10-12 19:00:00|14357.7|14352.7|14353.8|14348.8|14361.1|14356.1|14349|14344|2779
1665604800000|2022-10-12 20:00:00|14353.7|14348.7|14354.8|14349.8|14357.2|14352.2|14352.2|14345.6|982
1665608400000|2022-10-12 21:00:00|14360|14344|14357.2|14341.2|14362.4|14352.6|14355.5|14340.2|1280
1665612000000|2022-10-12 22:00:00|14357.1|14341.1|14352.6|14347.6|14359.9|14348.6|14348.3|14339.2|996
1665615600000|2022-10-12 23:00:00|14352.9|14347.9|14352.1|14347.1|14353.8|14348.8|14347.6|14342.6|1434
1665619200000|2022-10-13 00:00:00|14352.7|14347.7|14341.7|14339.7|14357.8|14354.9|14339.9|14336.4|2849
1665622800000|2022-10-13 01:00:00|14341.6|14339.6|14345.6|14343.6|14353.8|14350.6|14341.2|14337.6|3075
1665626400000|2022-10-13 02:00:00|14345.4|14343.4|14349.1|14347.1|14355.3|14351.9|14344.2|14341.1|2516
1665630000000|2022-10-13 03:00:00|14349.2|14347.2|14336.9|14334.9|14352.5|14349.8|14336.5|14333.2|1901
1665633600000|2022-10-13 04:00:00|14337|14335|14341.2|14339.2|14345.6|14343.6|14336.8|14334.8|1542
1665637200000|2022-10-13 05:00:00|14341.1|14339.1|14344.3|14339.3|14345.3|14342.8|14337.5|14334.2|2096
1665640800000|2022-10-13 06:00:00|14344.4|14339.4|14357.1|14355.1|14358.9|14355.9|14339.2|14335.7|3073
1665644400000|2022-10-13 07:00:00|14357.2|14355.2|14353.7|14348.7|14364|14360.8|14349.2|14347.1|4317
1665648000000|2022-10-13 08:00:00|14353.6|14348.6|14345|14343|14356.6|14353.6|14344.9|14342.9|3010
1665651600000|2022-10-13 09:00:00|14344.9|14342.9|14336.3|14331.3|14347.8|14345.1|14330|14327|3447
1665655200000|2022-10-13 10:00:00|14336.2|14331.2|14337.5|14335.5|14342.4|14339.5|14330.8|14326.2|3016
1665658800000|2022-10-13 11:00:00|14339|14334|14319.9|14314.9|14341.6|14338.1|14316.7|14311.7|5199
1665662400000|2022-10-13 12:00:00|14320|14315|14376.7|14371.7|14399.3|14394.3|14316.4|14312.2|6729
1665666000000|2022-10-13 13:00:00|14375.4|14373.4|14375.6|14370.6|14396.3|14392.8|14373.4|14369.5|7792
1665669600000|2022-10-13 14:00:00|14375|14370|14368.3|14363.3|14384.5|14381|14365.5|14362|6547
1665673200000|2022-10-13 15:00:00|14369.2|14364.2|14331.2|14326.2|14369.8|14365.5|14313.4|14308.4|6930
1665676800000|2022-10-13 16:00:00|14331.3|14326.3|14330.6|14325.6|14344.3|14339.3|14316.9|14311.9|6587
1665680400000|2022-10-13 17:00:00|14330.7|14325.7|14304.1|14299.1|14335.1|14330.1|14299.3|14294.3|5700
1665684000000|2022-10-13 18:00:00|14304.2|14299.2|14305.5|14300.5|14319|14314|14300.9|14295.9|5182
1665687600000|2022-10-13 19:00:00|14305.6|14300.6|14316.1|14311.1|14317|14312|14302.7|14297.7|4389
1665691200000|2022-10-13 20:00:00|14316.9|14311.9|14314.5|14298.5|14328.9|14312.9|14307.2|14297.4|1671
1665694800000|2022-10-13 21:00:00|14314.4|14298.4|14318.9|14306.5|14328.2|14312.2|14307.5|14298.2|1478
1665698400000|2022-10-13 22:00:00|14319.4|14306.1|14311.1|14306.1|14329.8|14313.8|14310.8|14302.8|1117
1665702000000|2022-10-13 23:00:00|14310.9|14305.9|14318|14305.7|14318|14310.9|14306.5|14301.5|2106
1665705600000|2022-10-14 00:00:00|14319.3|14304.5|14235.8|14230.8|14319.3|14308.1|14230.7|14226.5|6246
1665709200000|2022-10-14 01:00:00|14235.7|14230.7|14218.1|14216.1|14244.5|14240.8|14209.5|14205.9|4765
1665712800000|2022-10-14 02:00:00|14217.8|14215.8|14226.5|14221.5|14226.9|14222.4|14206.8|14203|3704
1665716400000|2022-10-14 03:00:00|14226.4|14221.4|14222.3|14217.3|14230.9|14227.3|14211|14207.5|2932
1665720000000|2022-10-14 04:00:00|14222.4|14217.4|14229.8|14227.8|14232.3|14228.8|14218|14214.6|2815
1665723600000|2022-10-14 05:00:00|14231.3|14226.3|14223.6|14218.6|14232|14228.4|14208.2|14205.2|3124
1665727200000|2022-10-14 06:00:00|14223.7|14218.7|14214.2|14212.2|14224|14220.7|14206.5|14203.2|4449
1665730800000|2022-10-14 07:00:00|14214.3|14212.3|14224.2|14222.2|14233.1|14229.7|14213.6|14210.4|4301
1665734400000|2022-10-14 08:00:00|14224.3|14222.3|14241.7|14239.7|14243.7|14240.1|14224.3|14222.3|3059
1665738000000|2022-10-14 09:00:00|14241.6|14239.6|14246.9|14241.9|14253.2|14250|14240.3|14235.3|3954
1665741600000|2022-10-14 10:00:00|14246.8|14241.8|14245.1|14243.1|14250.7|14247.2|14226.1|14221.1|4884
1665745200000|2022-10-14 11:00:00|14245.2|14243.2|14256|14251|14257.5|14254.2|14238.4|14235|3578
1665748800000|2022-10-14 12:00:00|14255.8|14250.8|14218.4|14213.4|14259|14255.2|14212.4|14207.4|5560
1665752400000|2022-10-14 13:00:00|14218.5|14213.5|14247.8|14231.8|14257.3|14250.3|14208.6|14203.6|7321
1665756000000|2022-10-14 14:00:00|14248.6|14232.6|14248.1|14243.1|14264.8|14261|14244.1|14231.2|7502
1665759600000|2022-10-14 15:00:00|14247.9|14242.9|14262.9|14257.9|14265.6|14262.1|14236.9|14231.9|5349
1665763200000|2022-10-14 16:00:00|14263.2|14258.2|14268.8|14263.8|14269.4|14265.1|14252.2|14247.2|4195
1665766800000|2022-10-14 17:00:00|14268.9|14263.9|14263.4|14258.4|14270.5|14265.5|14261.3|14256.3|3319
1665770400000|2022-10-14 18:00:00|14263.7|14258.7|14262.2|14257.2|14270.9|14267.1|14262|14257|2811
1665774000000|2022-10-14 19:00:00|14262.1|14257.1|14267|14262|14268.5|14263.5|14257.3|14252.3|2890
1665777600000|2022-10-14 20:00:00|14267.2|14262.2|14263.8|14247.8|14275|14265.9|14261.5|14245.8|2874
1665950400000|2022-10-16 20:00:00|14258.2|14239.3|14258|14252|14266|14252|14251.7|14238.6|50
1665954000000|2022-10-16 21:00:00|14266|14244|14267.6|14251.6|14269.8|14257.3|14257.3|14240|437
1665957600000|2022-10-16 22:00:00|14263|14247|14257.7|14245.3|14264|14248|14255.2|14243|790
1665961200000|2022-10-16 23:00:00|14259|14245.6|14257.2|14252.2|14266.5|14253.9|14250.3|14242.9|3200
1665964800000|2022-10-17 00:00:00|14257.3|14252.3|14266.5|14261.5|14268.2|14264.7|14247.9|14244.3|3756
1665968400000|2022-10-17 01:00:00|14266.4|14261.4|14254.1|14252.1|14270|14266.5|14247.7|14244|3887
1665972000000|2022-10-17 02:00:00|14254.2|14252.2|14260.7|14258.7|14272.8|14269.4|14252.2|14249.1|3425
1665975600000|2022-10-17 03:00:00|14260.8|14258.8|14270|14265|14270|14266.3|14258.5|14255|1769
1665979200000|2022-10-17 04:00:00|14269.9|14264.9|14269.6|14267.6|14275.6|14272.1|14266.8|14263.4|2057
1665982800000|2022-10-17 05:00:00|14269.7|14267.7|14262.3|14257.3|14274|14270.4|14260.1|14256.1|2829
1665986400000|2022-10-17 06:00:00|14262.1|14257.1|14276|14271|14280.3|14276.8|14258.6|14255.2|3047
1665990000000|2022-10-17 07:00:00|14276.1|14271.1|14270.8|14268.8|14276.1|14272.6|14260.1|14256|5221
1665993600000|2022-10-17 08:00:00|14270.9|14268.9|14271.2|14269.2|14283.3|14279.8|14268.7|14265.5|3950
1665997200000|2022-10-17 09:00:00|14271.3|14269.3|14265|14263|14274|14270.7|14264.2|14260.9|3316
1666000800000|2022-10-17 10:00:00|14264.9|14262.9|14260.4|14258.4|14272.2|14268.8|14256.9|14251.9|4275
1666004400000|2022-10-17 11:00:00|14260.5|14258.5|14266.1|14264.1|14271.5|14267.9|14256.4|14253.2|3476
1666008000000|2022-10-17 12:00:00|14266.3|14264.3|14240.1|14235.1|14271.9|14269.1|14233.3|14229.7|4401
1666011600000|2022-10-17 13:00:00|14240|14235|14231.2|14226.2|14242.3|14238.7|14214.4|14209.4|4432
1666015200000|2022-10-17 14:00:00|14231.3|14226.3|14222.4|14217.4|14231.3|14227.2|14215.6|14211.6|5132
1666018800000|2022-10-17 15:00:00|14222.2|14217.2|14199.8|14194.8|14230.9|14226.5|14197.7|14194.1|4341
1666022400000|2022-10-17 16:00:00|14199.9|14194.9|14204.9|14199.9|14205.7|14200.8|14191.7|14187.8|4007
1666026000000|2022-10-17 17:00:00|14205|14200|14209.6|14204.6|14210.9|14205.9|14195.9|14190.9|3314
1666029600000|2022-10-17 18:00:00|14209.5|14204.5|14212.4|14207.4|14215.1|14210.1|14204.8|14199.8|3088
1666033200000|2022-10-17 19:00:00|14212.3|14207.3|14222.4|14217.4|14223|14218|14212.3|14207.3|2941
1666036800000|2022-10-17 20:00:00|14222.3|14217.3|14216.6|14211.6|14222.6|14217.6|14211.9|14205.9|1494
1666040400000|2022-10-17 21:00:00|14218.7|14202.7|14220|14204|14222.9|14207.6|14208.9|14192.9|1319
1666044000000|2022-10-17 22:00:00|14220.4|14204.4|14216.9|14208.2|14222.2|14209.3|14210.2|14199.5|900
1666047600000|2022-10-17 23:00:00|14220.5|14204.5|14215.5|14210.5|14220.5|14211.4|14208.6|14202.7|2078
1666051200000|2022-10-18 00:00:00|14215.6|14210.6|14212.3|14207.3|14215.6|14210.7|14196|14191|3263
1666054800000|2022-10-18 01:00:00|14212.4|14207.4|14219.9|14214.9|14222.6|14218.9|14208.6|14204.9|3346
1666058400000|2022-10-18 02:00:00|14220|14215|14212.5|14210.5|14221.2|14218.1|14212|14208.4|2449
1666062000000|2022-10-18 03:00:00|14212.4|14210.4|14189.7|14184.7|14215.9|14212.5|14185.7|14182.1|3214
1666065600000|2022-10-18 04:00:00|14188.8|14183.8|14178.7|14173.7|14188.8|14185.1|14162.9|14159.2|3849
1666069200000|2022-10-18 05:00:00|14178.5|14173.5|14186.7|14184.7|14190.2|14186.8|14169.1|14165.2|3493
1666072800000|2022-10-18 06:00:00|14186.9|14181.9|14187.6|14182.6|14192.3|14187.7|14179.5|14176.9|3688
1666076400000|2022-10-18 07:00:00|14187.5|14182.5|14182.9|14177.9|14202.8|14199.8|14181.5|14177.9|3960
1666080000000|2022-10-18 08:00:00|14181.4|14179.4|14208.3|14203.3|14208.3|14204.2|14180.5|14177.7|3395
1666083600000|2022-10-18 09:00:00|14209.1|14204.1|14214.5|14212.5|14216.3|14212.9|14203.3|14198.3|4454
1666087200000|2022-10-18 10:00:00|14214.6|14212.6|14216.5|14211.5|14217.3|14213.6|14204.8|14201.5|3218
1666090800000|2022-10-18 11:00:00|14216.4|14211.4|14205.2|14200.2|14216.6|14212.9|14200.1|14196.8|3405
1666094400000|2022-10-18 12:00:00|14205.1|14200.1|14193.3|14191.3|14208.9|14205|14183.5|14179.8|3749
1666098000000|2022-10-18 13:00:00|14193.2|14191.2|14204.5|14199.5|14207.4|14203.4|14183.6|14180.1|4541
1666101600000|2022-10-18 14:00:00|14204.4|14199.4|14214.7|14209.7|14227.4|14223.8|14194.5|14190.8|4691
1666105200000|2022-10-18 15:00:00|14214.6|14209.6|14225.6|14220.6|14232.4|14228.9|14212.7|14208.1|4127
1666108800000|2022-10-18 16:00:00|14225.7|14220.7|14215.2|14210.2|14229.2|14224.9|14209.6|14205.9|3926
1666112400000|2022-10-18 17:00:00|14215.3|14210.3|14211.6|14206.6|14227.3|14222.3|14207.8|14204.1|4297
1666116000000|2022-10-18 18:00:00|14211.7|14206.7|14217.8|14212.8|14226.4|14221.4|14208.4|14203.4|3958
1666119600000|2022-10-18 19:00:00|14217.7|14212.7|14208.6|14203.6|14220.6|14215.6|14206.9|14201.9|2729
1666123200000|2022-10-18 20:00:00|14208.4|14203.4|14216|14200|14222.3|14206.3|14203.1|14196.6|2359
1666126800000|2022-10-18 21:00:00|14214.8|14198.8|14215.2|14203.9|14218.4|14209.4|14209.7|14198|943
1666130400000|2022-10-18 22:00:00|14215.3|14203.7|14205.8|14200.8|14217.7|14205.7|14204.8|14197.5|1014
1666134000000|2022-10-18 23:00:00|14205.9|14200.9|14202.3|14197.3|14207.5|14201.3|14194.4|14189.4|2631
1666137600000|2022-10-19 00:00:00|14202.2|14197.2|14197|14195|14204.5|14200.2|14191.5|14188.1|3258
1666141200000|2022-10-19 01:00:00|14197.1|14195.1|14196.1|14194.1|14209.4|14204.4|14192.8|14189.3|3764
1666144800000|2022-10-19 02:00:00|14196.2|14194.2|14201.5|14199.5|14205.6|14202.1|14193|14189.2|2404
1666148400000|2022-10-19 03:00:00|14201.4|14199.4|14208.8|14206.8|14210.5|14207.4|14197.9|14194.5|1848
1666152000000|2022-10-19 04:00:00|14208.7|14206.7|14209.4|14207.4|14212.4|14208.9|14205.3|14202|2138
1666155600000|2022-10-19 05:00:00|14209.8|14207.8|14214.1|14209.1|14214.4|14210.8|14206.2|14202.8|2216
1666159200000|2022-10-19 06:00:00|14214|14209|14224.6|14222.6|14227.4|14223.6|14207.9|14204.2|3432
1666162800000|2022-10-19 07:00:00|14224.5|14222.5|14216.9|14214.9|14228.3|14224.6|14213|14209.3|3879
1666166400000|2022-10-19 08:00:00|14217|14215|14234.4|14229.4|14236|14231.8|14217|14213.9|3676
1666170000000|2022-10-19 09:00:00|14234.5|14229.5|14222.2|14220.2|14240|14236.5|14222.2|14219.2|3787
1666173600000|2022-10-19 10:00:00|14222.1|14220.1|14241.8|14236.8|14241.8|14238.3|14220.9|14217.3|3480
1666177200000|2022-10-19 11:00:00|14241.6|14236.6|14247.4|14242.4|14250.6|14247|14238.5|14234.8|4015
1666180800000|2022-10-19 12:00:00|14247.3|14242.3|14249.2|14244.2|14253.4|14250|14244.8|14240.6|4208
1666184400000|2022-10-19 13:00:00|14249.1|14244.1|14253.6|14248.6|14254.1|14250.6|14237.3|14232.3|4611
1666188000000|2022-10-19 14:00:00|14253.7|14248.7|14238.9|14233.9|14254.2|14251.1|14234.9|14229.9|4705
1666191600000|2022-10-19 15:00:00|14239|14234|14253|14248|14253.2|14248.9|14235.6|14231.9|3441
1666195200000|2022-10-19 16:00:00|14253.1|14248.1|14259.9|14254.9|14260.4|14257|14251|14246.2|3563
1666198800000|2022-10-19 17:00:00|14260|14255|14257.6|14252.6|14265.1|14260.1|14253.8|14250.1|3429
1666202400000|2022-10-19 18:00:00|14257.8|14252.8|14260|14255|14261.6|14256.6|14248.7|14245.2|2798
1666206000000|2022-10-19 19:00:00|14259.9|14254.9|14247.4|14242.4|14261.6|14256.6|14247.4|14242.4|3147
1666209600000|2022-10-19 20:00:00|14247.2|14242.2|14257.8|14244.4|14262|14250.1|14246.4|14240.6|1840
1666213200000|2022-10-19 21:00:00|14258.4|14244.2|14254.2|14242.8|14262.9|14250.6|14251.3|14240.4|1281
1666216800000|2022-10-19 22:00:00|14255|14242.7|14252.5|14247.5|14256.9|14247.5|14248.4|14239.5|778
1666220400000|2022-10-19 23:00:00|14252.6|14247.6|14261.9|14256.9|14264.7|14259.7|14252|14247|2187
1666224000000|2022-10-20 00:00:00|14261.8|14256.8|14255.7|14250.7|14265.8|14262.3|14249.9|14245.8|3174
1666227600000|2022-10-20 01:00:00|14256.3|14251.3|14270.9|14265.9|14271.4|14267.9|14254.7|14251.2|3315
1666231200000|2022-10-20 02:00:00|14269.3|14267.3|14269.2|14267.2|14279.7|14276.1|14265.9|14262.3|2742
1666234800000|2022-10-20 03:00:00|14269.3|14267.3|14273.1|14271.1|14279.2|14275.7|14268.8|14265.4|2409
1666238400000|2022-10-20 04:00:00|14273.2|14271.2|14256|14251|14276.6|14273.9|14249.6|14244.6|3812
1666242000000|2022-10-20 05:00:00|14254.6|14252.6|14256.6|14251.6|14261.6|14258.1|14245.2|14241.2|3918
1666245600000|2022-10-20 06:00:00|14256.8|14251.8|14257.2|14252.2|14265.1|14261.4|14249.4|14244.5|3639
1666249200000|2022-10-20 07:00:00|14257.1|14252.1|14253.6|14248.6|14269.9|14266.4|14247.1|14243.8|4984
1666252800000|2022-10-20 08:00:00|14253.4|14248.4|14263.6|14258.6|14271.8|14268.1|14249.1|14245.8|3898
1666256400000|2022-10-20 09:00:00|14263.4|14258.4|14252|14247|14263.4|14259.2|14245.6|14242.2|3532
1666260000000|2022-10-20 10:00:00|14252.1|14247.1|14231|14226|14255.3|14251.3|14227.5|14222.9|3743
1666263600000|2022-10-20 11:00:00|14230.9|14225.9|14227.4|14222.4|14235.3|14232.2|14218.8|14213.8|4260
1666267200000|2022-10-20 12:00:00|14227.5|14222.5|14238.1|14233.1|14239.2|14235.3|14208.4|14203.4|5793
1666270800000|2022-10-20 13:00:00|14238|14233|14232|14227|14239.2|14234.2|14226.5|14222.5|5775
1666274400000|2022-10-20 14:00:00|14232.1|14227.1|14188.1|14186.1|14232.6|14227.6|14186|14182.3|5723
1666278000000|2022-10-20 15:00:00|14189.7|14184.7|14203.1|14198.1|14203.5|14199.9|14188.1|14183.9|3861
1666281600000|2022-10-20 16:00:00|14203|14198|14220.8|14215.8|14224.9|14221.1|14202.6|14197.6|4154
1666285200000|2022-10-20 17:00:00|14220.7|14215.7|14237.2|14232.2|14239.1|14234.1|14218.8|14215.1|4060
1666288800000|2022-10-20 18:00:00|14237.3|14232.3|14244.9|14239.9|14248.4|14244.1|14236|14231|3465
1666292400000|2022-10-20 19:00:00|14245|14240|14242.9|14237.9|14251.5|14247.9|14239.9|14234.9|3258
1666296000000|2022-10-20 20:00:00|14243|14238|14242.9|14236.2|14246.5|14239.6|14240.8|14232.8|1532
1666299600000|2022-10-20 21:00:00|14242.8|14236|14244.2|14231.4|14250.8|14239.3|14240.5|14225.8|1423
1666303200000|2022-10-20 22:00:00|14243.1|14231.7|14249.3|14240.8|14255.6|14241.5|14229.3|14213.3|1102
1666306800000|2022-10-20 23:00:00|14248.7|14241.3|14251.6|14246.6|14254.9|14249.9|14245.9|14238.5|1409
1666310400000|2022-10-21 00:00:00|14251.5|14246.5|14254.3|14252.3|14264.5|14260.2|14246.4|14241.4|3580
1666314000000|2022-10-21 01:00:00|14255.3|14250.3|14258.3|14256.3|14266.2|14262.9|14253.4|14249.8|2907
1666317600000|2022-10-21 02:00:00|14258.4|14256.4|14259.4|14257.4|14265.3|14262.1|14253.6|14249.8|2480
1666321200000|2022-10-21 03:00:00|14259.5|14257.5|14266.4|14264.4|14268.9|14265.4|14252.6|14249.1|2313
1666324800000|2022-10-21 04:00:00|14266.5|14264.5|14267.1|14265.1|14272.2|14268.7|14266.3|14262.7|1990
1666328400000|2022-10-21 05:00:00|14267.2|14265.2|14270.3|14268.3|14274.3|14270.8|14266.6|14263.6|2164
1666332000000|2022-10-21 06:00:00|14272|14267|14277.5|14275.5|14279|14276.3|14265.8|14262.9|3348
1666335600000|2022-10-21 07:00:00|14277.6|14275.6|14267.8|14265.8|14281|14277.6|14254.9|14250.9|4035
1666339200000|2022-10-21 08:00:00|14267.9|14265.9|14288.7|14286.7|14290.1|14287.1|14265.9|14262.4|3543
1666342800000|2022-10-21 09:00:00|14288.6|14286.6|14294.9|14292.9|14296|14293.1|14286.3|14282.7|2719
1666346400000|2022-10-21 10:00:00|14295.5|14293.5|14288.8|14283.8|14298.6|14295.9|14285.2|14281.2|2874
1666350000000|2022-10-21 11:00:00|14288.4|14283.4|14298.5|14293.5|14299.3|14295.9|14278.9|14273.9|3768
1666353600000|2022-10-21 12:00:00|14298.6|14293.6|14288.5|14283.5|14315.5|14312.1|14278.9|14273.9|5182
1666357200000|2022-10-21 13:00:00|14288.7|14283.7|14244.1|14239.1|14290.8|14285.8|14240.4|14236.3|9732
1666360800000|2022-10-21 14:00:00|14243.8|14238.8|14246.6|14241.6|14272.6|14267.6|14223.1|14218.1|9279
1666364400000|2022-10-21 15:00:00|14247|14242|14179.3|14174.3|14254.2|14249.2|14178.9|14173.9|10077
1666368000000|2022-10-21 16:00:00|14179|14174|14178|14173|14211.8|14206.8|14165.1|14160.1|9466
1666371600000|2022-10-21 17:00:00|14178.1|14173.1|14187.7|14182.7|14190.8|14185.8|14172|14167|5464
1666375200000|2022-10-21 18:00:00|14187.6|14182.6|14181.7|14176.7|14190.2|14185.2|14178|14173|1089
1666555200000|2022-10-23 20:00:00|14158.9|14145.1|14180.6|14158.6|14212.9|14190.9|14158.9|14145.1|175
1666558800000|2022-10-23 21:00:00|14181|14159|14163.7|14147.7|14181|14163.4|14156.4|14140.4|523
1666562400000|2022-10-23 22:00:00|14166.3|14150.3|14174.5|14167.7|14178.2|14171.4|14145.6|14137.2|2465
1666566000000|2022-10-23 23:00:00|14176.3|14165.2|14172.9|14166.9|14187.9|14182.9|14144.1|14138.1|6658
1666569600000|2022-10-24 00:00:00|14173.1|14167.1|14175.5|14170.5|14183.2|14178.2|14165|14160|6474
1666573200000|2022-10-24 01:00:00|14175.6|14170.6|14200.7|14195.7|14204.5|14199.5|14175.6|14170.6|5885
1666576800000|2022-10-24 02:00:00|14200.1|14195.1|14191.2|14186.2|14208.4|14203.8|14188.7|14184.9|4506
1666580400000|2022-10-24 03:00:00|14191.3|14186.3|14206.5|14201.5|14210.5|14206.1|14188|14184.3|2973
1666584000000|2022-10-24 04:00:00|14206.4|14201.4|14181.7|14176.7|14207.7|14203.9|14180|14175|3171
1666587600000|2022-10-24 05:00:00|14182.3|14177.3|14192.5|14187.5|14195.1|14191.3|14181.2|14176.2|3677
1666591200000|2022-10-24 06:00:00|14192.6|14187.6|14196.4|14191.4|14204.4|14199.4|14183.7|14178.7|4956
1666594800000|2022-10-24 07:00:00|14196.7|14191.7|14211.6|14206.6|14218.3|14214.6|14182.5|14178.4|6124
1666598400000|2022-10-24 08:00:00|14211.5|14206.5|14222.7|14217.7|14238.2|14233.7|14210.3|14205.3|5678
1666602000000|2022-10-24 09:00:00|14222.8|14217.8|14225.1|14220.1|14241|14236|14219.3|14214.6|3866
1666605600000|2022-10-24 10:00:00|14225|14220|14228.8|14223.8|14233.9|14230.4|14220.4|14216.7|4445
1666609200000|2022-10-24 11:00:00|14229|14224|14225.3|14220.3|14240.6|14235.8|14208.2|14203.2|5416
1666612800000|2022-10-24 12:00:00|14225.6|14220.6|14236.9|14231.9|14242.5|14237.5|14216.1|14211.1|5951
1666616400000|2022-10-24 13:00:00|14236.7|14231.7|14216.9|14211.9|14248.4|14243.4|14202.4|14197.4|7095
1666620000000|2022-10-24 14:00:00|14216.6|14211.6|14219|14214|14244.1|14239.1|14215.3|14210.4|7730
1666623600000|2022-10-24 15:00:00|14218.9|14213.9|14218.6|14213.6|14232.4|14227.4|14215.4|14210.4|5754
1666627200000|2022-10-24 16:00:00|14218.7|14213.7|14231.1|14226.1|14233.7|14228.7|14216.3|14211.3|4527
1666630800000|2022-10-24 17:00:00|14231|14226|14232.3|14227.3|14233.6|14228.6|14228.3|14223.3|2583
1666634400000|2022-10-24 18:00:00|14232.2|14227.2|14223.6|14218.6|14232.5|14228.7|14222.7|14217.7|2731
1666638000000|2022-10-24 19:00:00|14223.5|14218.5|14226.1|14221.1|14229.7|14224.7|14219.2|14214.2|2686
1666641600000|2022-10-24 20:00:00|14226.2|14221.2|14229.9|14218.8|14238.8|14222.8|14221.4|14214.7|1145
1666645200000|2022-10-24 21:00:00|14232.9|14216.9|14226.8|14221.8|14235.7|14222.2|14219.1|14208.8|2569
1666648800000|2022-10-24 22:00:00|14226.2|14221.2|14213.3|14208.3|14230.4|14221.2|14213.3|14204.6|917
1666652400000|2022-10-24 23:00:00|14213.4|14208.4|14214.8|14209.8|14220.2|14215.2|14210.8|14205.8|2529
1666656000000|2022-10-25 00:00:00|14214.4|14209.4|14203.6|14201.6|14217.7|14213.8|14200.2|14196.4|4458
1666659600000|2022-10-25 01:00:00|14203.7|14201.7|14217.9|14215.9|14231.4|14226.4|14198.3|14195|4919
1666663200000|2022-10-25 02:00:00|14218|14216|14218.6|14213.6|14229.2|14225.5|14217.1|14213.6|2982
1666666800000|2022-10-25 03:00:00|14218.5|14213.5|14214.3|14212.3|14221.3|14217.7|14208.6|14205.2|2649
1666670400000|2022-10-25 04:00:00|14214.4|14212.4|14220.9|14215.9|14222|14218.3|14209.9|14206.3|2066
1666674000000|2022-10-25 05:00:00|14220.7|14215.7|14233.4|14228.4|14236.7|14232.8|14217.1|14213.3|3047
1666677600000|2022-10-25 06:00:00|14233.6|14228.6|14234.6|14232.6|14240.5|14238|14222.7|14219.1|3441
1666681200000|2022-10-25 07:00:00|14234.3|14232.3|14245.8|14240.8|14250.7|14247.1|14234.2|14229.6|3306
1666684800000|2022-10-25 08:00:00|14245.5|14240.5|14245.7|14243.7|14248.1|14245.5|14232.6|14229.3|2947
1666688400000|2022-10-25 09:00:00|14245.6|14243.6|14249.6|14244.6|14253.4|14250.2|14240.3|14236.8|2969
1666692000000|2022-10-25 10:00:00|14249.5|14244.5|14249.4|14247.4|14255.1|14251.8|14244.2|14240.9|3133
1666695600000|2022-10-25 11:00:00|14249.3|14247.3|14248.8|14246.8|14258.7|14255.1|14247.9|14244.3|2840
1666699200000|2022-10-25 12:00:00|14248.9|14246.9|14244.5|14239.5|14253.3|14249.5|14242.7|14238.7|3345
1666702800000|2022-10-25 13:00:00|14244.6|14239.6|14176.4|14171.4|14244.8|14240.4|14174.3|14169.3|5388
1666706400000|2022-10-25 14:00:00|14176.3|14171.3|14169.3|14167.3|14191|14186.1|14166.7|14161.7|5819
1666710000000|2022-10-25 15:00:00|14170.9|14165.9|14169.9|14164.9|14175|14170|14157.7|14152.7|3706
1666713600000|2022-10-25 16:00:00|14170|14165|14180.9|14175.9|14184.6|14179.6|14168.3|14163.3|3880
1666717200000|2022-10-25 17:00:00|14181|14176|14171.5|14166.5|14184.4|14179.4|14171.4|14166.4|3795
1666720800000|2022-10-25 18:00:00|14171.6|14166.6|14171.5|14166.5|14174.5|14169.5|14165.3|14160.3|2773
1666724400000|2022-10-25 19:00:00|14171.6|14166.6|14164.9|14159.9|14175.3|14170.3|14162.2|14157.2|2780
1666728000000|2022-10-25 20:00:00|14164.8|14159.8|14172.4|14159|14177.1|14162.6|14162.1|14156.6|1240
1666731600000|2022-10-25 21:00:00|14173.3|14158.5|14174.2|14159.8|14175.8|14160.2|14169.1|14156.1|608
1666735200000|2022-10-25 22:00:00|14171.7|14159.9|14176.4|14167.6|14178.7|14170.1|14168.6|14156.3|876
1666738800000|2022-10-25 23:00:00|14176.3|14167.7|14172.9|14167.9|14176.6|14171.6|14169.5|14164.5|1767
1666742400000|2022-10-26 00:00:00|14172.5|14167.5|14187|14182|14191.5|14187.4|14168.8|14163.9|4859
1666746000000|2022-10-26 01:00:00|14187.1|14182.1|14173.4|14168.4|14187.9|14183.7|14166.3|14162.5|7227
1666749600000|2022-10-26 02:00:00|14173.2|14168.2|14166.1|14161.1|14173.9|14170.1|14164.4|14160.6|5587
1666753200000|2022-10-26 03:00:00|14166.3|14161.3|14157.8|14152.8|14166.3|14162.5|14151.5|14146.5|5399
1666756800000|2022-10-26 04:00:00|14158|14153|14159.3|14154.3|14161.3|14157.8|14153.2|14149.6|4742
1666760400000|2022-10-26 05:00:00|14159.2|14154.2|14149.5|14144.5|14165|14161.4|14142.5|14137.5|6473
1666764000000|2022-10-26 06:00:00|14150.3|14145.3|14134.1|14129.1|14152|14147|14132.9|14127.9|6717
1666767600000|2022-10-26 07:00:00|14133.8|14128.8|14089.6|14084.6|14138.2|14133.2|14086.4|14082.6|7748
1666771200000|2022-10-26 08:00:00|14089.5|14084.5|14059|14057|14094|14089|14055.9|14050.9|5746
1666774800000|2022-10-26 09:00:00|14058.9|14056.9|14086.5|14081.5|14088.9|14085.4|14047.9|14044.5|5145
1666778400000|2022-10-26 10:00:00|14086.4|14081.4|14076.9|14071.9|14094.7|14091.1|14074.4|14069.4|4120
1666782000000|2022-10-26 11:00:00|14076.8|14071.8|14077.1|14072.1|14081.6|14078.1|14062.1|14058.4|4105
1666785600000|2022-10-26 12:00:00|14077.3|14072.3|14093|14088|14099|14094|14071.2|14066.2|4949
1666789200000|2022-10-26 13:00:00|14093.2|14088.2|14083.8|14078.8|14097.6|14093.9|14070.4|14065.4|5702
1666792800000|2022-10-26 14:00:00|14083.6|14078.6|14051|14049|14087.4|14078.6|14048.8|14044.8|6772
1666796400000|2022-10-26 15:00:00|14051.1|14049.1|14057.8|14052.8|14061.9|14057.5|14041.3|14036.3|4289
1666800000000|2022-10-26 16:00:00|14057.9|14052.9|14057.8|14052.8|14060.1|14055.1|14042.5|14037.5|4058
1666803600000|2022-10-26 17:00:00|14058|14053|14056.4|14051.4|14063.9|14058.9|14054.1|14049.1|3936
1666807200000|2022-10-26 18:00:00|14056.3|14051.3|14050.5|14045.5|14056.4|14051.4|14047.2|14042.2|3182
1666810800000|2022-10-26 19:00:00|14050.6|14045.6|14055.1|14050.1|14059|14054|14050.6|14045.6|3080
1666814400000|2022-10-26 20:00:00|14055.2|14050.2|14063|14047|14069.3|14053.3|14047.6|14035.5|1996
1666818000000|2022-10-26 21:00:00|14062.8|14046.8|14056.8|14049.3|14067.7|14051.7|14050.2|14040.1|1171
1666821600000|2022-10-26 22:00:00|14063.1|14049.4|14056|14051|14069.5|14055.2|14054.9|14044|1171
1666825200000|2022-10-26 23:00:00|14056.1|14051.1|14034|14029|14059.6|14052.7|14034|14029|2634
1666828800000|2022-10-27 00:00:00|14034.1|14029.1|14050|14045|14060.3|14055.3|14025.3|14020.3|3913
1666832400000|2022-10-27 01:00:00|14049.9|14044.9|14045.7|14040.7|14052.5|14047.5|14035.9|14030.9|4720
1666836000000|2022-10-27 02:00:00|14045.8|14040.8|14063.3|14058.3|14075|14070.2|14044.6|14039.6|4120
1666839600000|2022-10-27 03:00:00|14063.4|14058.4|14062.2|14060.2|14067.5|14064.2|14053.6|14048.6|3147
1666843200000|2022-10-27 04:00:00|14062.3|14060.3|14052|14050|14065.9|14062.2|14049.3|14045.9|2758
1666846800000|2022-10-27 05:00:00|14052.4|14050.4|14045.5|14040.5|14060.6|14056.6|14041.3|14037.7|3566
1666850400000|2022-10-27 06:00:00|14045.4|14040.4|14070.7|14068.7|14072.2|14069.3|14040.6|14037.1|4006
1666854000000|2022-10-27 07:00:00|14070.6|14068.6|14064.2|14059.2|14072.4|14068.9|14057.7|14053.9|4343
1666857600000|2022-10-27 08:00:00|14064.3|14059.3|14069.9|14064.9|14072.2|14068.6|14050.7|14047.3|3955
1666861200000|2022-10-27 09:00:00|14070|14065|14097.1|14095.1|14099.1|14095.8|14066.8|14063.4|3889
1666864800000|2022-10-27 10:00:00|14097.3|14095.3|14096.7|14091.7|14105.2|14101.9|14086.2|14082.6|3892
1666868400000|2022-10-27 11:00:00|14096.8|14091.8|14094.1|14089.1|14101.3|14098|14085.5|14081.9|4078
1666872000000|2022-10-27 12:00:00|14094|14089|14098.2|14093.2|14137.7|14121.7|14091.7|14087.2|7803
1666875600000|2022-10-27 13:00:00|14097.9|14092.9|14087|14082|14110.3|14105.7|14076.1|14071.1|8209
1666879200000|2022-10-27 14:00:00|14087.1|14082.1|14071|14066|14088.4|14083.4|14051.9|14048|6484
1666882800000|2022-10-27 15:00:00|14071.1|14066.1|14079|14074|14082|14077|14059.6|14055.9|6114
1666886400000|2022-10-27 16:00:00|14079.1|14074.1|14085.1|14080.1|14089.2|14084.2|14069.8|14064.8|4166
1666890000000|2022-10-27 17:00:00|14085|14080|14083.4|14078.4|14087.2|14082.2|14068.1|14063.1|3492
1666893600000|2022-10-27 18:00:00|14083.3|14078.3|14090.3|14085.3|14093.4|14088.4|14082.4|14077.4|2669
1666897200000|2022-10-27 19:00:00|14090.6|14085.6|14086|14081|14094.2|14089.2|14085.6|14080.6|2878
1666900800000|2022-10-27 20:00:00|14085.9|14080.9|14101.1|14085.1|14109.7|14104.7|14083.9|14078.2|2118
1666904400000|2022-10-27 21:00:00|14101|14085|14100.8|14092.6|14108.2|14098.4|14099.5|14083.5|845
1666908000000|2022-10-27 22:00:00|14100|14093.5|14101.1|14094.4|14107.3|14098.4|14098.9|14085.4|1014
1666911600000|2022-10-27 23:00:00|14101|14094.5|14100.2|14095.2|14103.8|14098.8|14094|14089|2435
1666915200000|2022-10-28 00:00:00|14100.1|14095.1|14101.6|14096.6|14108.8|14105.1|14097.7|14094.2|2888
1666918800000|2022-10-28 01:00:00|14100.1|14098.1|14072.9|14067.9|14103.3|14098.9|14068|14064.5|4169
1666922400000|2022-10-28 02:00:00|14071.4|14069.4|14078.2|14073.2|14088.3|14083.3|14069.4|14065.9|5389
1666926000000|2022-10-28 03:00:00|14078.1|14073.1|14059.2|14054.2|14088.3|14084.2|14057.6|14054.1|3731
1666929600000|2022-10-28 04:00:00|14059.5|14054.5|14073.7|14071.7|14077|14073.6|14056.6|14053.1|2782
1666933200000|2022-10-28 05:00:00|14074.1|14072.1|14089.5|14087.5|14095.1|14091.8|14073.2|14070|2977
1666936800000|2022-10-28 06:00:00|14091|14086|14105.3|14100.3|14106.7|14102.9|14089.3|14084.3|4109
1666940400000|2022-10-28 07:00:00|14105.2|14100.2|14123.1|14121.1|14130.1|14125.7|14102.6|14098.2|4351
1666944000000|2022-10-28 08:00:00|14123.2|14121.2|14134.2|14129.2|14143.4|14139.4|14121.5|14118.3|4299
1666947600000|2022-10-28 09:00:00|14133.3|14128.3|14126.8|14124.8|14142.8|14138.7|14126.1|14122.7|3922
1666951200000|2022-10-28 10:00:00|14128.2|14123.2|14126.7|14121.7|14133|14129|14118.6|14115|3488
1666954800000|2022-10-28 11:00:00|14126.8|14121.8|14120|14115|14135.2|14131.5|14104.2|14100.3|4143
1666958400000|2022-10-28 12:00:00|14120.1|14115.1|14117.9|14112.9|14134.8|14126.9|14093.9|14077.9|6629
1666962000000|2022-10-28 13:00:00|14118.5|14113.5|14104.9|14098|14119.2|14115|14097|14092|6554
1666965600000|2022-10-28 14:00:00|14104.4|14098.1|14118.3|14116.3|14129.3|14124.3|14097.2|14092.2|6349
1666969200000|2022-10-28 15:00:00|14118.2|14116.2|14130|14125|14133.8|14128.8|14117.1|14112.2|4401
1666972800000|2022-10-28 16:00:00|14130.1|14125.1|14125.5|14120.5|14136.5|14131.5|14125|14120|3380
1666976400000|2022-10-28 17:00:00|14125.3|14120.3|14123.8|14118.8|14125.3|14120.3|14117.5|14112.5|2865
1666980000000|2022-10-28 18:00:00|14123.7|14118.7|14111|14106|14124|14120.5|14109.6|14104.6|2840
1666983600000|2022-10-28 19:00:00|14111.1|14106.1|14102.4|14097.4|14111.9|14106.9|14101.5|14096.5|2505
1666987200000|2022-10-28 20:00:00|14102.3|14097.3|14113.1|14097.1|14132.7|14119.3|14099|14083|4857
1667163600000|2022-10-30 21:00:00|14124.9|14102.9|14119.6|14097.6|14126.5|14104.5|14114.9|14092.9|183
1667167200000|2022-10-30 22:00:00|14120.6|14100.5|14120.1|14104.1|14125.8|14109.8|14110.1|14094.2|786
1667170800000|2022-10-30 23:00:00|14117.1|14101.1|14121.5|14116.5|14124.4|14118.4|14112|14096|3372
1667174400000|2022-10-31 00:00:00|14121.4|14116.4|14121.3|14116.3|14128.7|14124.7|14115|14111.6|2385
1667178000000|2022-10-31 01:00:00|14121.4|14116.4|14130.3|14128.3|14139.8|14136.2|14115.3|14111|2506
1667181600000|2022-10-31 02:00:00|14130.4|14128.4|14123|14118|14132.5|14129.3|14119.1|14115.2|1782
1667185200000|2022-10-31 03:00:00|14122.9|14117.9|14112.9|14110.9|14123.7|14120.4|14111.1|14107.7|1719
1667188800000|2022-10-31 04:00:00|14113|14111|14115.6|14113.6|14117.4|14113.9|14110.8|14107.1|1469
1667192400000|2022-10-31 05:00:00|14115.5|14113.5|14128.5|14126.5|14132.5|14128.9|14114|14109.9|1942
1667196000000|2022-10-31 06:00:00|14130|14125|14129.9|14124.9|14135.8|14130.8|14126.1|14122.7|2094
1667199600000|2022-10-31 07:00:00|14129.7|14124.7|14128.7|14123.7|14140.5|14137.1|14121.8|14118.1|2962
1667203200000|2022-10-31 08:00:00|14128.6|14123.6|14144|14139|14153.6|14149.7|14125.6|14122|3705
1667206800000|2022-10-31 09:00:00|14143.9|14138.9|14147.9|14142.9|14151.3|14147.3|14138.5|14134.9|2749
1667210400000|2022-10-31 10:00:00|14147.8|14142.8|14159.4|14157.4|14162|14158.7|14146.4|14142.5|3142
1667214000000|2022-10-31 11:00:00|14159.3|14157.3|14160.4|14158.4|14166.2|14162.8|14154.6|14149.6|3332
1667217600000|2022-10-31 12:00:00|14160.3|14158.3|14168.6|14163.6|14169.1|14165.8|14158.2|14154.3|3738
1667221200000|2022-10-31 13:00:00|14168.7|14163.7|14167.6|14162.6|14170.9|14166.2|14159.9|14153.5|4023
1667224800000|2022-10-31 14:00:00|14167.4|14162.4|14160.9|14155.9|14168.3|14164.2|14146.8|14141.8|4011
1667228400000|2022-10-31 15:00:00|14161|14156|14154.5|14149.5|14174.1|14169.8|14148.6|14145|4078
1667232000000|2022-10-31 16:00:00|14154.8|14149.8|14156.4|14151.4|14159.9|14154.9|14150.6|14145.6|3268
1667235600000|2022-10-31 17:00:00|14156.3|14151.3|14149.9|14144.9|14161.3|14157.1|14148.8|14143.9|2477
1667239200000|2022-10-31 18:00:00|14150|14145|14160.5|14155.5|14161.3|14157.9|14149.9|14144.9|2543
1667242800000|2022-10-31 19:00:00|14160.4|14155.4|14158.9|14153.9|14168.5|14163.5|14158.5|14153.5|2717
1667246400000|2022-10-31 20:00:00|14158.8|14153.8|14170.4|14154.4|14173.9|14157.9|14155.1|14150|1925
1667250000000|2022-10-31 21:00:00|14171.2|14155.2|14160.7|14151.7|14173.5|14157.5|14159.2|14150.7|831
1667253600000|2022-10-31 22:00:00|14163.9|14150.7|14157.4|14152.4|14167.8|14157.3|14156.1|14146.9|811
1667257200000|2022-10-31 23:00:00|14157.8|14152.8|14153.7|14148.7|14158.6|14153.6|14151.3|14146.3|1524
1667260800000|2022-11-01 00:00:00|14154.1|14149.1|14154.1|14149.1|14156.1|14151.1|14148.3|14144.3|3230
1667264400000|2022-11-01 01:00:00|14153.8|14148.8|14146.8|14141.8|14164|14159|14137.8|14134.6|5946
1667268000000|2022-11-01 02:00:00|14146.9|14141.9|14133.5|14128.5|14154|14149.8|14128.1|14124.5|4933
1667271600000|2022-11-01 03:00:00|14133.1|14128.1|14137.4|14135.4|14144.7|14141|14128.2|14124.8|4027
1667275200000|2022-11-01 04:00:00|14137.3|14135.3|14135.5|14133.5|14142.8|14139|14131.2|14127.7|2156
1667278800000|2022-11-01 05:00:00|14135.6|14133.6|14117.7|14112.7|14138.8|14135.3|14114.4|14110|2706
1667282400000|2022-11-01 06:00:00|14116.3|14114.3|14113.8|14108.8|14119.7|14116.2|14103.1|14099.4|3396
1667286000000|2022-11-01 07:00:00|14112.2|14110.2|14117|14112|14133.4|14129|14106|14101.7|4658
1667289600000|2022-11-01 08:00:00|14117.1|14112.1|14114.1|14112.1|14119.7|14116.1|14100|14096.4|3939
1667293200000|2022-11-01 09:00:00|14114|14112|14105.4|14100.4|14121.2|14117.8|14101.3|14098.1|3463
1667296800000|2022-11-01 10:00:00|14105.3|14100.3|14106.2|14101.2|14110.8|14107.6|14099.9|14096.8|3680
1667300400000|2022-11-01 11:00:00|14106.3|14101.3|14105.5|14100.5|14112.4|14108.8|14100.1|14096.9|3559
1667304000000|2022-11-01 12:00:00|14105.2|14100.2|14101.9|14096.9|14106|14102.4|14095.2|14091|3565
1667307600000|2022-11-01 13:00:00|14101.8|14096.8|14115.7|14099.7|14125|14120|14092.1|14088.6|4542
1667311200000|2022-11-01 14:00:00|14114.2|14098.2|14162.6|14157.6|14167.9|14162.9|14112.9|14096.9|7062
1667314800000|2022-11-01 15:00:00|14162.5|14157.5|14154.1|14149.1|14167.7|14162.7|14145.8|14141.6|4813
1667318400000|2022-11-01 16:00:00|14154.3|14149.3|14162.7|14157.7|14168.3|14163.3|14126.5|14121.5|5473
1667322000000|2022-11-01 17:00:00|14162.8|14157.8|14147.9|14142.9|14164.2|14159.2|14147.7|14142.7|3515
1667325600000|2022-11-01 18:00:00|14148|14143|14146.9|14141.9|14152.1|14147.1|14146.1|14141.1|3059
1667329200000|2022-11-01 19:00:00|14147|14142|14151.4|14146.4|14155.8|14150.8|14146.3|14141.3|2563
1667332800000|2022-11-01 20:00:00|14151.7|14146.7|14156.5|14149.1|14158.6|14151.7|14149.5|14145.7|989
1667336400000|2022-11-01 21:00:00|14156.9|14139.8|14158.2|14142.2|14160|14146.6|14149.9|14133.9|870
1667340000000|2022-11-01 22:00:00|14157.7|14144.5|14150.6|14145.6|14167.8|14152.3|14146.7|14136.6|1971
1667343600000|2022-11-01 23:00:00|14151.2|14144.5|14149.1|14144.1|14152.8|14147.6|14146.9|14141.9|1315
1667347200000|2022-11-02 00:00:00|14149|14144|14139|14134|14154.1|14149.5|14136.2|14131.6|3049
1667350800000|2022-11-02 01:00:00|14138.9|14133.9|14123.1|14121.1|14144.1|14139.6|14121.8|14118|3278
1667354400000|2022-11-02 02:00:00|14122.9|14120.9|14115.7|14110.7|14138.6|14135.2|14113.5|14109.8|2521
1667358000000|2022-11-02 03:00:00|14115.6|14110.6|14121.7|14119.7|14123.8|14120.4|14114.5|14110.6|2111
1667361600000|2022-11-02 04:00:00|14121.6|14119.6|14134.5|14129.5|14136.7|14133.2|14121.3|14118.4|2057
1667365200000|2022-11-02 05:00:00|14134.4|14129.4|14128.2|14123.2|14134.8|14131|14119.6|14116.8|2129
1667368800000|2022-11-02 06:00:00|14128|14123|14127.4|14125.4|14130|14126.6|14119.7|14116.2|1977
1667372400000|2022-11-02 07:00:00|14127.6|14125.6|14121.9|14119.9|14137.8|14134.2|14119.9|14116.2|2889
1667376000000|2022-11-02 08:00:00|14121.8|14119.8|14115.3|14110.3|14123.5|14120.8|14111.5|14108|3242
1667379600000|2022-11-02 09:00:00|14115.2|14110.2|14117.3|14112.3|14120.6|14116.5|14112.4|14108.3|3197
1667383200000|2022-11-02 10:00:00|14117.6|14112.6|14118.4|14113.4|14125.5|14121.9|14113.4|14109.5|2731
1667386800000|2022-11-02 11:00:00|14118.3|14113.3|14115.6|14113.6|14125.9|14122.4|14114.5|14111.4|2703
1667390400000|2022-11-02 12:00:00|14115.7|14113.7|14115.9|14110.9|14164.5|14148.5|14111.3|14108.2|4860
1667394000000|2022-11-02 13:00:00|14115.8|14110.8|14123.2|14121.2|14128.3|14124.8|14110.1|14107|4552
1667397600000|2022-11-02 14:00:00|14123.3|14121.3|14133.5|14128.5|14136.8|14132.4|14122.9|14118.4|3914
1667401200000|2022-11-02 15:00:00|14133.3|14128.3|14129.4|14127.4|14143.6|14138.6|14129.4|14125.7|3445
1667404800000|2022-11-02 16:00:00|14130.8|14125.8|14134.7|14129.7|14139.7|14135.4|14129|14124|2356
1667408400000|2022-11-02 17:00:00|14134.8|14129.8|14109.6|14093.6|14139.7|14134.7|14109.6|14093.6|2808
1667412000000|2022-11-02 18:00:00|14111.2|14095.2|14128.1|14123.1|14161.9|14149.8|14051.3|14046.3|8265
1667415600000|2022-11-02 19:00:00|14128.2|14123.2|14168.5|14163.5|14179.6|14174.6|14102.7|14097.7|8421
1667419200000|2022-11-02 20:00:00|14168.7|14163.7|14179.2|14165.8|14187.5|14176.3|14167.7|14152.5|2517
1667422800000|2022-11-02 21:00:00|14179.4|14165.9|14181.3|14176.3|14186.8|14176.9|14178.2|14164.4|557
1667426400000|2022-11-02 22:00:00|14183.5|14174.5|14181.4|14176.4|14187|14178|14175.2|14167.5|906
1667430000000|2022-11-02 23:00:00|14181.3|14176.3|14185.3|14180.3|14191.2|14187.1|14181.3|14176.3|1662
1667433600000|2022-11-03 00:00:00|14185.2|14180.2|14173|14168|14190.8|14186.9|14168.9|14164.5|2650
1667437200000|2022-11-03 01:00:00|14173.1|14168.1|14166.6|14161.6|14177|14172.5|14156.2|14152.5|3804
1667440800000|2022-11-03 02:00:00|14166.7|14161.7|14165.4|14160.4|14167.9|14164.4|14160.2|14156.9|2378
1667444400000|2022-11-03 03:00:00|14165|14160|14163.1|14161.1|14173.6|14170.1|14160.1|14156.8|1857
1667448000000|2022-11-03 04:00:00|14163|14161|14162.8|14157.8|14170.5|14165.7|14160.2|14156.7|1819
1667451600000|2022-11-03 05:00:00|14162.9|14157.9|14161.5|14159.5|14168|14163.9|14158.7|14155.4|2329
1667455200000|2022-11-03 06:00:00|14161.6|14159.6|14181.9|14176.9|14183|14179.6|14161.6|14158.9|2550
1667458800000|2022-11-03 07:00:00|14182.4|14177.4|14203.4|14198.4|14211.9|14207.8|14179.5|14175.7|4330
1667462400000|2022-11-03 08:00:00|14203.9|14198.9|14208.9|14203.9|14216.2|14212.8|14196.1|14192|4886
1667466000000|2022-11-03 09:00:00|14209|14204|14221.1|14216.1|14226.5|14222.5|14200.6|14195.6|4404
1667469600000|2022-11-03 10:00:00|14221.2|14216.2|14224.7|14219.7|14232.6|14228.3|14216|14211|3494
1667473200000|2022-11-03 11:00:00|14224.8|14219.8|14233.1|14228.1|14239.3|14234.3|14223.2|14219.6|3725
1667476800000|2022-11-03 12:00:00|14233|14228|14241.2|14236.2|14241.5|14237.7|14219.6|14215.9|6281
1667480400000|2022-11-03 13:00:00|14241.3|14236.3|14228.6|14223.6|14246.5|14242.9|14222|14217|6108
1667484000000|2022-11-03 14:00:00|14229.4|14222.3|14196.9|14191.9|14232.3|14227.3|14189.6|14185.2|6451
1667487600000|2022-11-03 15:00:00|14196.8|14191.8|14222.6|14217.6|14224.1|14220.7|14195.8|14191.4|5174
1667491200000|2022-11-03 16:00:00|14221.1|14219.1|14221.2|14216.2|14228|14223|14211|14206|4038
1667494800000|2022-11-03 17:00:00|14221.1|14216.1|14222.1|14217.1|14224.7|14219.7|14216.3|14211.9|3284
1667498400000|2022-11-03 18:00:00|14222|14217|14218.8|14213.8|14225.6|14220.6|14215.3|14210.3|2997
1667502000000|2022-11-03 19:00:00|14218.7|14213.7|14221|14216|14223.4|14218.4|14213.6|14208.6|2570
1667505600000|2022-11-03 20:00:00|14220.9|14215.9|14221.7|14216.7|14223.6|14218.5|14218.8|14213.8|1147
1667509200000|2022-11-03 21:00:00|14221.2|14216.2|14217.9|14209.6|14227.1|14217.4|14217|14206.8|833
1667512800000|2022-11-03 22:00:00|14218.3|14208.3|14216.9|14211.9|14222.7|14214.9|14214.8|14202.6|1050
1667516400000|2022-11-03 23:00:00|14217.1|14212.1|14221.6|14216.6|14225.9|14220.9|14216.8|14211.8|1003
1667520000000|2022-11-04 00:00:00|14221.3|14216.3|14216.9|14211.9|14222.9|14217.9|14207.9|14202.9|2757
1667523600000|2022-11-04 01:00:00|14216.8|14211.8|14195.7|14190.7|14217.5|14214|14191.2|14187.6|3363
1667527200000|2022-11-04 02:00:00|14195.6|14190.6|14184.8|14182.8|14203.2|14199.7|14183.8|14180.3|2359
1667530800000|2022-11-04 03:00:00|14184.9|14182.9|14173.4|14168.4|14187.6|14184|14171.4|14167.9|2208
1667534400000|2022-11-04 04:00:00|14173.3|14168.3|14154.3|14149.3|14178|14174.5|14146.5|14141.5|3007
1667538000000|2022-11-04 05:00:00|14154.4|14149.4|14162.5|14157.5|14165.4|14160.4|14144.2|14140.7|3586
1667541600000|2022-11-04 06:00:00|14162.7|14157.7|14160.8|14155.8|14166.9|14163.2|14124.8|14109.4|4019
1667545200000|2022-11-04 07:00:00|14161.5|14156.5|14178.8|14173.8|14183.2|14179.3|14155.8|14151.6|4491
1667548800000|2022-11-04 08:00:00|14178.7|14173.7|14160.4|14158.4|14178.8|14173.8|14155.9|14151|4304
1667552400000|2022-11-04 09:00:00|14160.3|14158.3|14160.1|14155.1|14165.6|14162.1|14149.7|14146.3|4238
1667556000000|2022-11-04 10:00:00|14160.4|14155.4|14146.5|14141.5|14165.7|14162|14142.7|14139|3252
1667559600000|2022-11-04 11:00:00|14146.6|14141.6|14131|14129|14148.1|14144.6|14128.3|14123.3|4905
1667563200000|2022-11-04 12:00:00|14130.9|14128.9|14085.9|14080.9|14171.6|14158.4|14082.9|14077.9|6246
1667566800000|2022-11-04 13:00:00|14086.9|14081.9|14082.1|14077.1|14107.2|14102.2|14069.3|14064.3|6240
1667570400000|2022-11-04 14:00:00|14082.3|14077.3|14047.3|14042.3|14084|14079|14036.2|14031.2|6615
1667574000000|2022-11-04 15:00:00|14047.1|14042.1|14075.4|14070.4|14083.2|14078.2|14043.4|14038.4|5656
1667577600000|2022-11-04 16:00:00|14075.3|14070.3|14067.5|14062.5|14083.8|14078.8|14061|14056|4986
1667581200000|2022-11-04 17:00:00|14067.6|14062.6|14057.9|14052.9|14069.8|14064.8|14054.8|14049.8|4588
1667584800000|2022-11-04 18:00:00|14057.8|14052.8|14035.7|14030.7|14063.8|14058.8|14033.4|14029.9|4506
1667588400000|2022-11-04 19:00:00|14035.8|14030.8|14025.7|14020.7|14040.6|14035.6|14025.2|14020.2|3931
1667592000000|2022-11-04 20:00:00|14025.9|14020.9|14063.6|14047.6|14063.6|14047.6|14020.8|14013.6|2023
1667163600000|2022-10-30 21:00:00|14124.9|14102.9|14119.6|14097.6|14126.5|14104.5|14114.9|14092.9|183
1667167200000|2022-10-30 22:00:00|14120.6|14100.5|14120.1|14104.1|14125.8|14109.8|14110.1|14094.2|786
1667170800000|2022-10-30 23:00:00|14117.1|14101.1|14121.5|14116.5|14124.4|14118.4|14112|14096|3372
1667174400000|2022-10-31 00:00:00|14121.4|14116.4|14121.3|14116.3|14128.7|14124.7|14115|14111.6|2385
1667178000000|2022-10-31 01:00:00|14121.4|14116.4|14130.3|14128.3|14139.8|14136.2|14115.3|14111|2506
1667181600000|2022-10-31 02:00:00|14130.4|14128.4|14123|14118|14132.5|14129.3|14119.1|14115.2|1782
1667185200000|2022-10-31 03:00:00|14122.9|14117.9|14112.9|14110.9|14123.7|14120.4|14111.1|14107.7|1719
1667188800000|2022-10-31 04:00:00|14113|14111|14115.6|14113.6|14117.4|14113.9|14110.8|14107.1|1469
1667192400000|2022-10-31 05:00:00|14115.5|14113.5|14128.5|14126.5|14132.5|14128.9|14114|14109.9|1942
1667196000000|2022-10-31 06:00:00|14130|14125|14129.9|14124.9|14135.8|14130.8|14126.1|14122.7|2094
1667199600000|2022-10-31 07:00:00|14129.7|14124.7|14128.7|14123.7|14140.5|14137.1|14121.8|14118.1|2962
1667203200000|2022-10-31 08:00:00|14128.6|14123.6|14144|14139|14153.6|14149.7|14125.6|14122|3705
1667206800000|2022-10-31 09:00:00|14143.9|14138.9|14147.9|14142.9|14151.3|14147.3|14138.5|14134.9|2749
1667210400000|2022-10-31 10:00:00|14147.8|14142.8|14159.4|14157.4|14162|14158.7|14146.4|14142.5|3142
1667214000000|2022-10-31 11:00:00|14159.3|14157.3|14160.4|14158.4|14166.2|14162.8|14154.6|14149.6|3332
1667217600000|2022-10-31 12:00:00|14160.3|14158.3|14168.6|14163.6|14169.1|14165.8|14158.2|14154.3|3738
1667221200000|2022-10-31 13:00:00|14168.7|14163.7|14167.6|14162.6|14170.9|14166.2|14159.9|14153.5|4023
1667224800000|2022-10-31 14:00:00|14167.4|14162.4|14160.9|14155.9|14168.3|14164.2|14146.8|14141.8|4011
1667228400000|2022-10-31 15:00:00|14161|14156|14154.5|14149.5|14174.1|14169.8|14148.6|14145|4078
1667232000000|2022-10-31 16:00:00|14154.8|14149.8|14156.4|14151.4|14159.9|14154.9|14150.6|14145.6|3268
1667235600000|2022-10-31 17:00:00|14156.3|14151.3|14149.9|14144.9|14161.3|14157.1|14148.8|14143.9|2477
1667239200000|2022-10-31 18:00:00|14150|14145|14160.5|14155.5|14161.3|14157.9|14149.9|14144.9|2543
1667242800000|2022-10-31 19:00:00|14160.4|14155.4|14158.9|14153.9|14168.5|14163.5|14158.5|14153.5|2717
1667246400000|2022-10-31 20:00:00|14158.8|14153.8|14170.4|14154.4|14173.9|14157.9|14155.1|14150|1925
1667250000000|2022-10-31 21:00:00|14171.2|14155.2|14160.7|14151.7|14173.5|14157.5|14159.2|14150.7|831
1667253600000|2022-10-31 22:00:00|14163.9|14150.7|14157.4|14152.4|14167.8|14157.3|14156.1|14146.9|811
1667257200000|2022-10-31 23:00:00|14157.8|14152.8|14153.7|14148.7|14158.6|14153.6|14151.3|14146.3|1524
1667260800000|2022-11-01 00:00:00|14154.1|14149.1|14154.1|14149.1|14156.1|14151.1|14148.3|14144.3|3230
1667264400000|2022-11-01 01:00:00|14153.8|14148.8|14146.8|14141.8|14164|14159|14137.8|14134.6|5946
1667268000000|2022-11-01 02:00:00|14146.9|14141.9|14133.5|14128.5|14154|14149.8|14128.1|14124.5|4933
1667271600000|2022-11-01 03:00:00|14133.1|14128.1|14137.4|14135.4|14144.7|14141|14128.2|14124.8|4027
1667275200000|2022-11-01 04:00:00|14137.3|14135.3|14135.5|14133.5|14142.8|14139|14131.2|14127.7|2156
1667278800000|2022-11-01 05:00:00|14135.6|14133.6|14117.7|14112.7|14138.8|14135.3|14114.4|14110|2706
1667282400000|2022-11-01 06:00:00|14116.3|14114.3|14113.8|14108.8|14119.7|14116.2|14103.1|14099.4|3396
1667286000000|2022-11-01 07:00:00|14112.2|14110.2|14117|14112|14133.4|14129|14106|14101.7|4658
1667289600000|2022-11-01 08:00:00|14117.1|14112.1|14114.1|14112.1|14119.7|14116.1|14100|14096.4|3939
1667293200000|2022-11-01 09:00:00|14114|14112|14105.4|14100.4|14121.2|14117.8|14101.3|14098.1|3463
1667296800000|2022-11-01 10:00:00|14105.3|14100.3|14106.2|14101.2|14110.8|14107.6|14099.9|14096.8|3680
1667300400000|2022-11-01 11:00:00|14106.3|14101.3|14105.5|14100.5|14112.4|14108.8|14100.1|14096.9|3559
1667304000000|2022-11-01 12:00:00|14105.2|14100.2|14101.9|14096.9|14106|14102.4|14095.2|14091|3565
1667307600000|2022-11-01 13:00:00|14101.8|14096.8|14115.7|14099.7|14125|14120|14092.1|14088.6|4542
1667311200000|2022-11-01 14:00:00|14114.2|14098.2|14162.6|14157.6|14167.9|14162.9|14112.9|14096.9|7062
1667314800000|2022-11-01 15:00:00|14162.5|14157.5|14154.1|14149.1|14167.7|14162.7|14145.8|14141.6|4813
1667318400000|2022-11-01 16:00:00|14154.3|14149.3|14162.7|14157.7|14168.3|14163.3|14126.5|14121.5|5473
1667322000000|2022-11-01 17:00:00|14162.8|14157.8|14147.9|14142.9|14164.2|14159.2|14147.7|14142.7|3515
1667325600000|2022-11-01 18:00:00|14148|14143|14146.9|14141.9|14152.1|14147.1|14146.1|14141.1|3059
1667329200000|2022-11-01 19:00:00|14147|14142|14151.4|14146.4|14155.8|14150.8|14146.3|14141.3|2563
1667332800000|2022-11-01 20:00:00|14151.7|14146.7|14156.5|14149.1|14158.6|14151.7|14149.5|14145.7|989
1667336400000|2022-11-01 21:00:00|14156.9|14139.8|14158.2|14142.2|14160|14146.6|14149.9|14133.9|870
1667340000000|2022-11-01 22:00:00|14157.7|14144.5|14150.6|14145.6|14167.8|14152.3|14146.7|14136.6|1971
1667343600000|2022-11-01 23:00:00|14151.2|14144.5|14149.1|14144.1|14152.8|14147.6|14146.9|14141.9|1315
1667347200000|2022-11-02 00:00:00|14149|14144|14139|14134|14154.1|14149.5|14136.2|14131.6|3049
1667350800000|2022-11-02 01:00:00|14138.9|14133.9|14123.1|14121.1|14144.1|14139.6|14121.8|14118|3278
1667354400000|2022-11-02 02:00:00|14122.9|14120.9|14115.7|14110.7|14138.6|14135.2|14113.5|14109.8|2521
1667358000000|2022-11-02 03:00:00|14115.6|14110.6|14121.7|14119.7|14123.8|14120.4|14114.5|14110.6|2111
1667361600000|2022-11-02 04:00:00|14121.6|14119.6|14134.5|14129.5|14136.7|14133.2|14121.3|14118.4|2057
1667365200000|2022-11-02 05:00:00|14134.4|14129.4|14128.2|14123.2|14134.8|14131|14119.6|14116.8|2129
1667368800000|2022-11-02 06:00:00|14128|14123|14127.4|14125.4|14130|14126.6|14119.7|14116.2|1977
1667372400000|2022-11-02 07:00:00|14127.6|14125.6|14121.9|14119.9|14137.8|14134.2|14119.9|14116.2|2889
1667376000000|2022-11-02 08:00:00|14121.8|14119.8|14115.3|14110.3|14123.5|14120.8|14111.5|14108|3242
1667379600000|2022-11-02 09:00:00|14115.2|14110.2|14117.3|14112.3|14120.6|14116.5|14112.4|14108.3|3197
1667383200000|2022-11-02 10:00:00|14117.6|14112.6|14118.4|14113.4|14125.5|14121.9|14113.4|14109.5|2731
1667386800000|2022-11-02 11:00:00|14118.3|14113.3|14115.6|14113.6|14125.9|14122.4|14114.5|14111.4|2703
1667390400000|2022-11-02 12:00:00|14115.7|14113.7|14115.9|14110.9|14164.5|14148.5|14111.3|14108.2|4860
1667394000000|2022-11-02 13:00:00|14115.8|14110.8|14123.2|14121.2|14128.3|14124.8|14110.1|14107|4552
1667397600000|2022-11-02 14:00:00|14123.3|14121.3|14133.5|14128.5|14136.8|14132.4|14122.9|14118.4|3914
1667401200000|2022-11-02 15:00:00|14133.3|14128.3|14129.4|14127.4|14143.6|14138.6|14129.4|14125.7|3445
1667404800000|2022-11-02 16:00:00|14130.8|14125.8|14134.7|14129.7|14139.7|14135.4|14129|14124|2356
1667408400000|2022-11-02 17:00:00|14134.8|14129.8|14109.6|14093.6|14139.7|14134.7|14109.6|14093.6|2808
1667412000000|2022-11-02 18:00:00|14111.2|14095.2|14128.1|14123.1|14161.9|14149.8|14051.3|14046.3|8265
1667415600000|2022-11-02 19:00:00|14128.2|14123.2|14168.5|14163.5|14179.6|14174.6|14102.7|14097.7|8421
1667419200000|2022-11-02 20:00:00|14168.7|14163.7|14179.2|14165.8|14187.5|14176.3|14167.7|14152.5|2517
1667422800000|2022-11-02 21:00:00|14179.4|14165.9|14181.3|14176.3|14186.8|14176.9|14178.2|14164.4|557
1667426400000|2022-11-02 22:00:00|14183.5|14174.5|14181.4|14176.4|14187|14178|14175.2|14167.5|906
1667430000000|2022-11-02 23:00:00|14181.3|14176.3|14185.3|14180.3|14191.2|14187.1|14181.3|14176.3|1662
1667433600000|2022-11-03 00:00:00|14185.2|14180.2|14173|14168|14190.8|14186.9|14168.9|14164.5|2650
1667437200000|2022-11-03 01:00:00|14173.1|14168.1|14166.6|14161.6|14177|14172.5|14156.2|14152.5|3804
1667440800000|2022-11-03 02:00:00|14166.7|14161.7|14165.4|14160.4|14167.9|14164.4|14160.2|14156.9|2378
1667444400000|2022-11-03 03:00:00|14165|14160|14163.1|14161.1|14173.6|14170.1|14160.1|14156.8|1857
1667448000000|2022-11-03 04:00:00|14163|14161|14162.8|14157.8|14170.5|14165.7|14160.2|14156.7|1819
1667451600000|2022-11-03 05:00:00|14162.9|14157.9|14161.5|14159.5|14168|14163.9|14158.7|14155.4|2329
1667455200000|2022-11-03 06:00:00|14161.6|14159.6|14181.9|14176.9|14183|14179.6|14161.6|14158.9|2550
1667458800000|2022-11-03 07:00:00|14182.4|14177.4|14203.4|14198.4|14211.9|14207.8|14179.5|14175.7|4330
1667462400000|2022-11-03 08:00:00|14203.9|14198.9|14208.9|14203.9|14216.2|14212.8|14196.1|14192|4886
1667466000000|2022-11-03 09:00:00|14209|14204|14221.1|14216.1|14226.5|14222.5|14200.6|14195.6|4404
1667469600000|2022-11-03 10:00:00|14221.2|14216.2|14224.7|14219.7|14232.6|14228.3|14216|14211|3494
1667473200000|2022-11-03 11:00:00|14224.8|14219.8|14233.1|14228.1|14239.3|14234.3|14223.2|14219.6|3725
1667476800000|2022-11-03 12:00:00|14233|14228|14241.2|14236.2|14241.5|14237.7|14219.6|14215.9|6281
1667480400000|2022-11-03 13:00:00|14241.3|14236.3|14228.6|14223.6|14246.5|14242.9|14222|14217|6108
1667484000000|2022-11-03 14:00:00|14229.4|14222.3|14196.9|14191.9|14232.3|14227.3|14189.6|14185.2|6451
1667487600000|2022-11-03 15:00:00|14196.8|14191.8|14222.6|14217.6|14224.1|14220.7|14195.8|14191.4|5174
1667491200000|2022-11-03 16:00:00|14221.1|14219.1|14221.2|14216.2|14228|14223|14211|14206|4038
1667494800000|2022-11-03 17:00:00|14221.1|14216.1|14222.1|14217.1|14224.7|14219.7|14216.3|14211.9|3284
1667498400000|2022-11-03 18:00:00|14222|14217|14218.8|14213.8|14225.6|14220.6|14215.3|14210.3|2997
1667502000000|2022-11-03 19:00:00|14218.7|14213.7|14221|14216|14223.4|14218.4|14213.6|14208.6|2570
1667505600000|2022-11-03 20:00:00|14220.9|14215.9|14221.7|14216.7|14223.6|14218.5|14218.8|14213.8|1147
1667509200000|2022-11-03 21:00:00|14221.2|14216.2|14217.9|14209.6|14227.1|14217.4|14217|14206.8|833
1667512800000|2022-11-03 22:00:00|14218.3|14208.3|14216.9|14211.9|14222.7|14214.9|14214.8|14202.6|1050
1667516400000|2022-11-03 23:00:00|14217.1|14212.1|14221.6|14216.6|14225.9|14220.9|14216.8|14211.8|1003
1667520000000|2022-11-04 00:00:00|14221.3|14216.3|14216.9|14211.9|14222.9|14217.9|14207.9|14202.9|2757
1667523600000|2022-11-04 01:00:00|14216.8|14211.8|14195.7|14190.7|14217.5|14214|14191.2|14187.6|3363
1667527200000|2022-11-04 02:00:00|14195.6|14190.6|14184.8|14182.8|14203.2|14199.7|14183.8|14180.3|2359
1667530800000|2022-11-04 03:00:00|14184.9|14182.9|14173.4|14168.4|14187.6|14184|14171.4|14167.9|2208
1667534400000|2022-11-04 04:00:00|14173.3|14168.3|14154.3|14149.3|14178|14174.5|14146.5|14141.5|3007
1667538000000|2022-11-04 05:00:00|14154.4|14149.4|14162.5|14157.5|14165.4|14160.4|14144.2|14140.7|3586
1667541600000|2022-11-04 06:00:00|14162.7|14157.7|14160.8|14155.8|14166.9|14163.2|14124.8|14109.4|4019
1667545200000|2022-11-04 07:00:00|14161.5|14156.5|14178.8|14173.8|14183.2|14179.3|14155.8|14151.6|4491
1667548800000|2022-11-04 08:00:00|14178.7|14173.7|14160.4|14158.4|14178.8|14173.8|14155.9|14151|4304
1667552400000|2022-11-04 09:00:00|14160.3|14158.3|14160.1|14155.1|14165.6|14162.1|14149.7|14146.3|4238
1667556000000|2022-11-04 10:00:00|14160.4|14155.4|14146.5|14141.5|14165.7|14162|14142.7|14139|3252
1667559600000|2022-11-04 11:00:00|14146.6|14141.6|14131|14129|14148.1|14144.6|14128.3|14123.3|4905
1667563200000|2022-11-04 12:00:00|14130.9|14128.9|14085.9|14080.9|14171.6|14158.4|14082.9|14077.9|6246
1667566800000|2022-11-04 13:00:00|14086.9|14081.9|14082.1|14077.1|14107.2|14102.2|14069.3|14064.3|6240
1667570400000|2022-11-04 14:00:00|14082.3|14077.3|14047.3|14042.3|14084|14079|14036.2|14031.2|6615
1667574000000|2022-11-04 15:00:00|14047.1|14042.1|14075.4|14070.4|14083.2|14078.2|14043.4|14038.4|5656
1667577600000|2022-11-04 16:00:00|14075.3|14070.3|14067.5|14062.5|14083.8|14078.8|14061|14056|4986
1667581200000|2022-11-04 17:00:00|14067.6|14062.6|14057.9|14052.9|14069.8|14064.8|14054.8|14049.8|4588
1667584800000|2022-11-04 18:00:00|14057.8|14052.8|14035.7|14030.7|14063.8|14058.8|14033.4|14029.9|4506
1667588400000|2022-11-04 19:00:00|14035.8|14030.8|14025.7|14020.7|14040.6|14035.6|14025.2|14020.2|3931
1667592000000|2022-11-04 20:00:00|14025.9|14020.9|14063.6|14047.6|14063.6|14047.6|14020.8|14013.6|2023
1667768400000|2022-11-06 21:00:00|14068.6|14051.6|14108.5|14086.5|14140.5|14118.5|14068.6|14051.6|192
1667772000000|2022-11-06 22:00:00|14107.7|14085.7|14099|14083|14139.8|14123.8|14085.7|14069.7|920
1667775600000|2022-11-06 23:00:00|14097.4|14081.4|14085.1|14080.1|14110.6|14094.6|14077.3|14071.3|2383
1667779200000|2022-11-07 00:00:00|14085.2|14080.2|14076.2|14074.2|14088.7|14083.7|14068.3|14064.6|3194
1667782800000|2022-11-07 01:00:00|14076.4|14074.4|14078.9|14073.9|14091.2|14087.3|14067.5|14062.5|4012
1667786400000|2022-11-07 02:00:00|14079.1|14074.1|14078.2|14073.2|14084.9|14081.6|14074.2|14070.6|2839
1667790000000|2022-11-07 03:00:00|14078.3|14073.3|14078.5|14076.5|14085.3|14081.9|14067|14063.6|2957
1667793600000|2022-11-07 04:00:00|14080.3|14075.3|14074.9|14069.9|14081.7|14077.1|14068.4|14064.4|2304
1667797200000|2022-11-07 05:00:00|14075|14070|14066.1|14061.1|14076.7|14072|14058.5|14053.5|2672
1667800800000|2022-11-07 06:00:00|14066.2|14061.2|14079.3|14074.3|14081|14076.7|14062.8|14058.8|3238
1667804400000|2022-11-07 07:00:00|14079|14074|14092.1|14087.1|14095.1|14091.6|14073.7|14070.1|4354
1667808000000|2022-11-07 08:00:00|14092|14087|14051.4|14046.4|14094.6|14089.6|14048.1|14044.6|4717
1667811600000|2022-11-07 09:00:00|14051.5|14046.5|14050.8|14045.8|14053.6|14049.7|14036|14032.5|4478
1667815200000|2022-11-07 10:00:00|14050.7|14045.7|14041.9|14036.9|14051.9|14048.1|14037.1|14033.1|3652
1667818800000|2022-11-07 11:00:00|14041.8|14036.8|14037.9|14032.9|14049.3|14044.4|14035.3|14031.6|3249
1667822400000|2022-11-07 12:00:00|14038|14033|14038.7|14033.7|14050|14045|14035.6|14031.1|3644
1667826000000|2022-11-07 13:00:00|14038.3|14033.3|14036.2|14031.2|14047.3|14042.3|14027.5|14022.5|5566
1667829600000|2022-11-07 14:00:00|14036.1|14031.1|14036.5|14031.5|14042.5|14037.5|14018.9|14013.9|5928
1667833200000|2022-11-07 15:00:00|14036.3|14031.3|14027.8|14022.8|14045.5|14040.5|14027|14022|5546
1667836800000|2022-11-07 16:00:00|14027.9|14022.9|14039|14034|14046.9|14041.9|14027.3|14022.3|3947
1667840400000|2022-11-07 17:00:00|14039.1|14034.1|14017.6|14012.6|14041|14036|14017.1|14012.1|3550
1667844000000|2022-11-07 18:00:00|14017.7|14012.7|14012.6|14007.6|14018.7|14013.7|14009|14005|2436
1667847600000|2022-11-07 19:00:00|14012.5|14007.5|14016|14011|14018|14013|14010.7|14005.7|2304
1667851200000|2022-11-07 20:00:00|14015.9|14010.9|14019.7|14014.7|14020.3|14016|14013.9|14008.9|2660
1667854800000|2022-11-07 21:00:00|14020.1|14015.1|14013.9|14002.4|14020.4|14015.4|14010.4|14001.6|1051
1667858400000|2022-11-07 22:00:00|14014|14001.1|14014|14007.5|14016.9|14009.6|14012.6|14000|840
1667862000000|2022-11-07 23:00:00|14013.9|14007.6|14018.5|14013.5|14019.4|14014.4|14011.8|14006.5|649
1667865600000|2022-11-08 00:00:00|14018.6|14013.6|14007.3|14002.3|14021.8|14018.5|14003.1|13999.7|2183
1667869200000|2022-11-08 01:00:00|14007.2|14002.2|14021.3|14016.3|14025.7|14022.1|14006.8|14001.8|3147
1667872800000|2022-11-08 02:00:00|14021.2|14016.2|14024.6|14019.6|14028.3|14024.7|14018.2|14014.8|2489
1667876400000|2022-11-08 03:00:00|14024.5|14019.5|14021|14019|14026.1|14022.6|14019.1|14015.8|1443
1667880000000|2022-11-08 04:00:00|14021.1|14019.1|14033.8|14031.8|14037.7|14034.1|14019.4|14016.2|1430
1667883600000|2022-11-08 05:00:00|14033.7|14031.7|14039.2|14037.2|14041.1|14037.7|14029.9|14026.4|2152
1667887200000|2022-11-08 06:00:00|14039.1|14037.1|14039.4|14034.4|14041.2|14037.7|14030.6|14027.1|2372
1667890800000|2022-11-08 07:00:00|14039.5|14034.5|14041|14036|14051.9|14048.5|14034.5|14031.1|3174
1667894400000|2022-11-08 08:00:00|14040.7|14035.7|14042.3|14040.3|14048.9|14045.3|14035.8|14032.1|4081
1667898000000|2022-11-08 09:00:00|14042.4|14040.4|14028.6|14026.6|14049.7|14046.2|14028.2|14026.2|3187
1667901600000|2022-11-08 10:00:00|14028.5|14026.5|14029.8|14024.8|14033.1|14029.7|14023|14018.9|2845
1667905200000|2022-11-08 11:00:00|14029.9|14024.9|14029.7|14024.7|14033.2|14028.4|14020.8|14017.6|2787
1667908800000|2022-11-08 12:00:00|14029.6|14024.6|14031.2|14026.2|14039.4|14035|14025.7|14022.2|3491
1667912400000|2022-11-08 13:00:00|14031.3|14026.3|14033.2|14028.2|14035.6|14032.3|14023.9|14019.5|3406
1667916000000|2022-11-08 14:00:00|14033.3|14028.3|14020|14015|14033.7|14028.7|14020|14015|3713
1667919600000|2022-11-08 15:00:00|14018.9|14016.9|13985.7|13980.7|14020.8|14016.9|13981.2|13976.2|4983
1667923200000|2022-11-08 16:00:00|13985.6|13980.6|13974.1|13969.1|13988.8|13983.8|13970.8|13967.4|3218
1667926800000|2022-11-08 17:00:00|13974|13969|13982.3|13977.3|13985.9|13980.9|13973.5|13968.5|3039
1667930400000|2022-11-08 18:00:00|13982.2|13977.2|13995.5|13990.5|14009.5|14004.5|13975.9|13970.9|4739
1667934000000|2022-11-08 19:00:00|13995.7|13990.7|13998.2|13993.2|14015.6|14010.6|13989.8|13984.8|5236
1667937600000|2022-11-08 20:00:00|13998.1|13993.1|13992.6|13987.6|13998.6|13993.6|13984.3|13979.3|3892
1667941200000|2022-11-08 21:00:00|13992.5|13987.5|13993.5|13984.2|13995.7|13987.9|13989.4|13981.4|1196
1667944800000|2022-11-08 22:00:00|13994.7|13982.9|13990|13985|13996.2|13986.8|13988.2|13982.4|716
1667948400000|2022-11-08 23:00:00|13993.8|13985.7|13982.4|13977.4|14002|13988|13981.1|13976.1|1186
1667952000000|2022-11-09 00:00:00|13982.5|13977.5|14000.2|13998.2|14002|13998.5|13982.4|13977.4|2665
1667955600000|2022-11-09 01:00:00|14000.1|13998.1|14002.6|13997.6|14007.1|14003.7|13991.3|13987.2|3685
1667959200000|2022-11-09 02:00:00|14002.5|13997.5|13985.6|13983.6|14002.5|13997.5|13975.4|13972.9|3145
1667962800000|2022-11-09 03:00:00|13985.7|13983.7|13991|13986|13991.5|13988.8|13976.8|13973.2|2833
1667966400000|2022-11-09 04:00:00|13990.9|13985.9|13991.8|13989.8|13999|13995.6|13987|13983|2858
1667970000000|2022-11-09 05:00:00|13992.4|13987.4|13996.2|13994.2|13998.6|13995.1|13986.5|13982.6|3167
1667973600000|2022-11-09 06:00:00|13996.3|13994.3|13997.9|13992.9|14004.7|14001.2|13992|13988.7|3108
1667977200000|2022-11-09 07:00:00|13997.6|13992.6|13976.6|13974.6|13997.6|13993.6|13974.1|13972|3511
1667980800000|2022-11-09 08:00:00|13976.5|13974.5|13971.8|13969.8|13978.7|13975|13962.4|13959.1|4199
1667984400000|2022-11-09 09:00:00|13971.7|13969.7|13990.5|13988.5|13995|13991.6|13970.7|13967.5|4412
1667988000000|2022-11-09 10:00:00|13990.4|13988.4|14005.3|14000.3|14013.6|14009.5|13987.7|13984.1|4624
1667991600000|2022-11-09 11:00:00|14005.2|14000.2|13998.5|13993.5|14005.6|14000.6|13990|13986.1|3668
1667995200000|2022-11-09 12:00:00|13998.3|13993.3|13996.4|13991.4|14002.8|13999|13991.4|13987.7|3803
1667998800000|2022-11-09 13:00:00|13996.5|13991.5|14012.3|14007.3|14020.7|14015.7|13993.9|13990.4|5307
1668002400000|2022-11-09 14:00:00|14012.2|14007.2|14020.5|14015.5|14025.2|14020.2|14003.1|13999.1|5332
1668006000000|2022-11-09 15:00:00|14020.7|14015.7|14016.4|14011.4|14022|14017|13979.2|13974.2|7204
1668009600000|2022-11-09 16:00:00|14016.3|14011.3|14009.9|14004.9|14016.4|14011.4|13997.4|13993.9|4736
1668013200000|2022-11-09 17:00:00|14009.8|14004.8|14015.7|14010.7|14021.5|14016.5|14006.8|14001.8|3525
1668016800000|2022-11-09 18:00:00|14015.8|14010.8|14030.5|14025.5|14037.1|14032.1|14013.1|14008.1|4892
1668020400000|2022-11-09 19:00:00|14030.4|14025.4|14038.2|14033.2|14045.2|14040.9|14029|14024|3551
1668024000000|2022-11-09 20:00:00|14038.5|14033.5|14032.7|14027.7|14039.4|14034.4|14030|14025|3371
1668027600000|2022-11-09 21:00:00|14032.8|14027.8|14030.3|14025.3|14035.1|14030.1|14029.1|14022.8|1501
1668031200000|2022-11-09 22:00:00|14032.1|14016.1|14033.4|14024.1|14035.2|14028.2|14005.6|13989.6|1209
1668034800000|2022-11-09 23:00:00|14033.3|14021|14020.5|14015.5|14035.6|14029.3|14020.3|14009.9|1403
1668038400000|2022-11-10 00:00:00|14020.7|14015.7|14018.9|14016.9|14023|14019.4|14010.1|14006.4|2026
1668042000000|2022-11-10 01:00:00|14018.8|14016.8|14020.9|14015.9|14026.3|14022.4|14008.4|14004.7|3529
1668045600000|2022-11-10 02:00:00|14021|14016|14028.8|14026.8|14033.9|14030.5|14019.6|14014.9|3186
1668049200000|2022-11-10 03:00:00|14028.9|14026.9|14023.8|14018.8|14033.3|14029.8|14018.6|14014.9|2827
1668052800000|2022-11-10 04:00:00|14023.7|14018.7|14014.8|14012.8|14026.9|14022.9|14014.7|14011.2|2072
1668056400000|2022-11-10 05:00:00|14014.9|14012.9|14009.2|14004.2|14018.7|14013.8|14006.5|14002.6|3407
1668060000000|2022-11-10 06:00:00|14009.1|14004.1|14015.7|14010.7|14018.8|14015.4|14004.5|14000.7|3247
1668063600000|2022-11-10 07:00:00|14014.2|14012.2|14023.5|14021.5|14031|14027.7|14014.1|14010.1|3863
1668067200000|2022-11-10 08:00:00|14023.4|14021.4|14022.2|14020.2|14025.9|14022.4|14012.4|14008.8|4314
1668070800000|2022-11-10 09:00:00|14022.5|14020.5|14031|14026|14032.3|14027.5|14018.3|14014.4|3949
1668074400000|2022-11-10 10:00:00|14031.1|14026.1|14031.2|14029.2|14047.3|14043.4|14027.3|14023.7|3941
1668078000000|2022-11-10 11:00:00|14032.8|14027.8|14039.7|14034.7|14044.3|14040.1|14030.1|14026.8|3896
1668081600000|2022-11-10 12:00:00|14039.4|14034.4|14032.5|14027.5|14041.4|14037.8|14029.1|14025.6|3089
1668085200000|2022-11-10 13:00:00|14032.4|14027.4|13916.7|13911.7|14042.1|14034.3|13902.7|13897.7|6167
1668088800000|2022-11-10 14:00:00|13916.5|13911.5|13874.7|13869.7|13929.4|13924.4|13872.2|13867.2|7275
1668092400000|2022-11-10 15:00:00|13874.5|13869.5|13859.7|13854.7|13889.3|13884.3|13858.3|13853.9|6268
1668096000000|2022-11-10 16:00:00|13859.8|13854.8|13860.6|13855.6|13879|13874|13855|13850|4772
1668099600000|2022-11-10 17:00:00|13860.4|13855.4|13876|13871|13883.9|13878.9|13858.8|13853.8|4417
1668103200000|2022-11-10 18:00:00|13874.6|13869.6|13861|13856|13875.8|13870.8|13858.6|13853.6|4211
1668106800000|2022-11-10 19:00:00|13861.1|13856.1|13849.9|13844.9|13863.5|13858.5|13848.4|13844.8|2900
1668110400000|2022-11-10 20:00:00|13850|13845|13835.5|13830.5|13851.7|13846.7|13835.1|13830.1|2525
1668114000000|2022-11-10 21:00:00|13835.6|13830.6|13828.7|13814.6|13856.4|13840.4|13817.7|13809.4|3073
1668117600000|2022-11-10 22:00:00|13831.5|13815.6|13832.9|13826.8|13836.1|13827.4|13824.6|13812.1|1017
1668121200000|2022-11-10 23:00:00|13833.7|13817.7|13838.3|13833.3|13841.4|13836.4|13829.3|13817.2|1235
1668124800000|2022-11-11 00:00:00|13838.2|13833.2|13834.4|13829.4|13851.7|13846.7|13829.2|13825.6|2629
1668128400000|2022-11-11 01:00:00|13834.1|13829.1|13862.1|13857.1|13863.4|13858.7|13829.7|13826|3616
1668132000000|2022-11-11 02:00:00|13862|13857|13850.8|13845.8|13864.9|13861.7|13847.8|13844|2873
1668135600000|2022-11-11 03:00:00|13850.3|13845.3|13840.6|13835.6|13855.3|13851.5|13835.3|13830.3|2269
1668139200000|2022-11-11 04:00:00|13840.7|13835.7|13836.6|13834.6|13848.8|13845.2|13835.4|13831.9|2083
1668142800000|2022-11-11 05:00:00|13838.3|13833.3|13786.4|13781.4|13841.5|13837.5|13781|13776|4364
1668146400000|2022-11-11 06:00:00|13786.5|13781.5|13789|13784|13803.8|13798.8|13769|13764|4530
1668150000000|2022-11-11 07:00:00|13788.9|13783.9|13774.4|13769.4|13797.2|13792.2|13766.3|13761.3|4653
1668153600000|2022-11-11 08:00:00|13774.7|13769.7|13775.6|13770.6|13796|13791|13770.1|13765.1|4505
1668157200000|2022-11-11 09:00:00|13775.5|13770.5|13788.7|13783.7|13797.9|13792.9|13773.1|13768.1|4877
1668160800000|2022-11-11 10:00:00|13789|13784|13796.8|13791.8|13797.9|13792.9|13774.9|13769.9|5390
1668164400000|2022-11-11 11:00:00|13795.9|13790.9|13775|13770|13811.3|13806.3|13772|13767|3990
1668168000000|2022-11-11 12:00:00|13775.3|13770.3|13773.6|13768.6|13786.5|13781.5|13770.3|13765.8|3890
1668171600000|2022-11-11 13:00:00|13773.5|13768.5|13760|13755|13779.2|13774.2|13759.2|13754.2|4739
1668175200000|2022-11-11 14:00:00|13760.1|13755.1|13767.5|13761.3|13789.9|13784.9|13754.9|13749.9|4908
1668178800000|2022-11-11 15:00:00|13770.3|13760|13739|13734|13792.8|13776.8|13736.5|13733|5392
1668182400000|2022-11-11 16:00:00|13739.5|13734.5|13743.7|13738.7|13757.8|13753.6|13735.8|13730.8|4100
1668186000000|2022-11-11 17:00:00|13743.6|13738.6|13734.9|13729.9|13748.1|13743.1|13732.6|13727.6|3779
1668189600000|2022-11-11 18:00:00|13735|13730|13728.1|13723.1|13735.3|13730.3|13721.5|13716.5|3055
1668193200000|2022-11-11 19:00:00|13728.2|13723.2|13717.8|13712.8|13728.7|13723.7|13716.2|13711.2|2947
1668196800000|2022-11-11 20:00:00|13718.1|13713.1|13725.3|13720.3|13728.7|13723.7|13717.3|13712.3|3403
1668200400000|2022-11-11 21:00:00|13725.6|13720.6|13726.6|13710.6|13736|13726.6|13725.3|13709.3|2114
1668373200000|2022-11-13 21:00:00|13732.3|13710.3|13728.1|13706.1|13738|13717.5|13721.8|13703.4|55
1668376800000|2022-11-13 22:00:00|13729.8|13709.9|13745|13729|13752.8|13736.8|13718.7|13701.9|352
1668380400000|2022-11-13 23:00:00|13744.9|13728.9|13747.2|13742.2|13750.9|13744.6|13736.6|13726.9|2996
1668384000000|2022-11-14 00:00:00|13747.5|13742.5|13733.7|13728.7|13750.9|13745.9|13732.7|13727.7|5794
1668387600000|2022-11-14 01:00:00|13733.2|13728.2|13725.8|13720.8|13735.9|13730.9|13706.2|13701.2|6934
1668391200000|2022-11-14 02:00:00|13725.5|13720.5|13726.5|13721.5|13732.2|13727.2|13717.8|13712.8|5080
1668394800000|2022-11-14 03:00:00|13726.6|13721.6|13719.7|13714.7|13726.8|13721.8|13705.1|13700.1|5308
1668398400000|2022-11-14 04:00:00|13720|13715|13740.7|13735.7|13743.6|13739.8|13719.3|13714.3|5037
1668402000000|2022-11-14 05:00:00|13740.8|13735.8|13739.7|13734.7|13750.6|13745.6|13737.9|13732.9|4875
1668405600000|2022-11-14 06:00:00|13739.6|13734.6|13730.1|13725.1|13744.1|13739.1|13725.2|13720.2|5803
1668409200000|2022-11-14 07:00:00|13730|13725|13727|13722|13738.7|13733.7|13724.3|13720.1|4035
1668412800000|2022-11-14 08:00:00|13727.1|13722.1|13724.8|13719.8|13733.8|13729.9|13716.8|13712.6|4575
1668416400000|2022-11-14 09:00:00|13724.9|13719.9|13754|13749|13754.8|13749.8|13723.3|13719.8|4199
1668420000000|2022-11-14 10:00:00|13753.9|13748.9|13762|13760|13768|13764.1|13749.4|13744.4|3831
1668423600000|2022-11-14 11:00:00|13762.1|13760.1|13760.6|13755.6|13771.4|13767.4|13759.3|13755.5|3488
1668427200000|2022-11-14 12:00:00|13760.7|13755.7|13736.6|13731.6|13767|13762.7|13735.8|13730.8|3587
1668430800000|2022-11-14 13:00:00|13736.4|13731.4|13746.8|13741.8|13753.7|13749.9|13732.7|13728.9|4642
1668434400000|2022-11-14 14:00:00|13746.1|13741.1|13753.6|13748.6|13761.8|13756.8|13739.9|13735.1|4656
1668438000000|2022-11-14 15:00:00|13753.7|13748.7|13730.6|13725.6|13753.7|13748.7|13723.4|13719.2|4062
1668441600000|2022-11-14 16:00:00|13730.5|13725.5|13734.4|13729.4|13740.8|13736.1|13723.1|13718.1|3567
1668445200000|2022-11-14 17:00:00|13734.3|13729.3|13724.5|13719.5|13738.3|13733.3|13723.2|13718.2|3220
1668448800000|2022-11-14 18:00:00|13724.4|13719.4|13713.2|13708.2|13725.9|13720.9|13710.4|13706.5|2356
1668452400000|2022-11-14 19:00:00|13713.3|13708.3|13711.3|13706.3|13715.4|13711.6|13708.8|13705.4|1853
1668456000000|2022-11-14 20:00:00|13711.2|13706.2|13729.8|13724.8|13729.8|13724.8|13708.1|13703.1|2539
1668459600000|2022-11-14 21:00:00|13729.9|13724.9|13726.5|13715.1|13732.9|13727.9|13723.6|13707.6|2115
1668463200000|2022-11-14 22:00:00|13729.9|13714.2|13730.2|13720.5|13732|13722.3|13724.9|13711|708
1668466800000|2022-11-14 23:00:00|13731|13719.4|13731.4|13726.4|13732.7|13727.7|13728.5|13719.4|931
1668470400000|2022-11-15 00:00:00|13731.3|13726.3|13729.1|13724.1|13732.9|13729.3|13722.4|13718.9|2526
1668474000000|2022-11-15 01:00:00|13727.6|13725.6|13729.6|13724.6|13735.7|13732.2|13715.9|13712.1|3185
1668477600000|2022-11-15 02:00:00|13729.7|13724.7|13725.8|13720.8|13733|13729.5|13719|13715.3|2958
1668481200000|2022-11-15 03:00:00|13725.4|13720.4|13732.8|13727.8|13734.3|13731.4|13717.7|13714.2|2656
1668484800000|2022-11-15 04:00:00|13732.7|13727.7|13731.7|13729.7|13736.4|13732.9|13727.6|13724.1|1798
1668488400000|2022-11-15 05:00:00|13731.6|13729.6|13725.4|13720.4|13734.5|13731.1|13721.2|13717.5|2367
1668492000000|2022-11-15 06:00:00|13723.9|13721.9|13710|13708|13727.1|13723.6|13709.8|13706.1|2533
1668495600000|2022-11-15 07:00:00|13709.7|13707.7|13675.9|13670.9|13711.1|13707.7|13668.6|13663.6|4062
1668499200000|2022-11-15 08:00:00|13676|13671|13675.3|13670.3|13687.7|13683.1|13665|13661.2|4152
1668502800000|2022-11-15 09:00:00|13675.4|13670.4|13678.1|13673.1|13691.7|13688.1|13669.4|13664.4|3369
1668506400000|2022-11-15 10:00:00|13674.9|13672.9|13677.6|13672.6|13686|13682|13672.2|13667.2|3640
1668510000000|2022-11-15 11:00:00|13677.5|13672.5|13692.5|13687.5|13699.2|13694.2|13673.2|13668.4|3360
1668513600000|2022-11-15 12:00:00|13692.6|13687.6|13690.6|13685.6|13703.2|13698.2|13685.3|13680.5|3563
1668517200000|2022-11-15 13:00:00|13690.5|13685.5|13671.9|13666.9|13708.6|13698.1|13640.7|13635.7|6304
1668520800000|2022-11-15 14:00:00|13670.8|13665.8|13696|13691|13707.3|13703.9|13663.8|13658.8|6981
1668524400000|2022-11-15 15:00:00|13695.9|13690.9|13702.3|13697.3|13706.3|13701.3|13683.8|13678.8|5681
1668528000000|2022-11-15 16:00:00|13702.4|13697.4|13703|13698|13706.3|13702.3|13696.5|13692.4|3784
1668531600000|2022-11-15 17:00:00|13702.9|13697.9|13707.6|13702.6|13718.2|13713.2|13702.3|13697.3|3785
1668535200000|2022-11-15 18:00:00|13707.4|13702.4|13732.4|13727.4|13743.7|13738.7|13701.7|13696.7|6235
1668538800000|2022-11-15 19:00:00|13732.2|13727.2|13701.8|13696.8|13750.4|13745.4|13701|13696|6489
1668542400000|2022-11-15 20:00:00|13701.9|13696.9|13701.6|13696.6|13704.8|13699.8|13692|13687|4659
1668546000000|2022-11-15 21:00:00|13702|13697|13716.2|13700.4|13727.6|13711.6|13700|13690.3|2524
1668549600000|2022-11-15 22:00:00|13714.5|13698.5|13710.7|13702.5|13721|13705|13705.7|13693.9|881
1668553200000|2022-11-15 23:00:00|13711.5|13702|13709.4|13704.4|13716.8|13708.9|13704.1|13699.1|1253
1668556800000|2022-11-16 00:00:00|13709.5|13704.5|13720.4|13718.4|13725|13720.8|13705.3|13701.6|3364
1668560400000|2022-11-16 01:00:00|13720.8|13718.8|13724.4|13722.4|13728.3|13725.1|13707.7|13705.2|4302
1668564000000|2022-11-16 02:00:00|13725.8|13720.8|13707.7|13705.7|13726.5|13723.2|13702.6|13699.5|3364
1668567600000|2022-11-16 03:00:00|13707.8|13705.8|13738.1|13736.1|13738.7|13736.2|13706.5|13703.6|2521
1668571200000|2022-11-16 04:00:00|13738|13736|13743.9|13741.9|13759.3|13755.3|13737.7|13734|2883
1668574800000|2022-11-16 05:00:00|13743.8|13741.8|13709|13707|13748.5|13745.8|13705.6|13701.5|3933
1668578400000|2022-11-16 06:00:00|13709.4|13707.4|13698.7|13693.7|13720.9|13717.9|13695.2|13690.2|3455
1668582000000|2022-11-16 07:00:00|13699.1|13694.1|13679.3|13674.3|13708|13703|13670.5|13665.5|5326
1668585600000|2022-11-16 08:00:00|13679.5|13674.5|13688.4|13683.4|13695.6|13690.6|13669.1|13664.1|5355
1668589200000|2022-11-16 09:00:00|13688.2|13683.2|13683.7|13678.7|13692|13687|13679.5|13675|4618
1668592800000|2022-11-16 10:00:00|13683.5|13678.5|13676.2|13671.2|13685.5|13680.5|13667.7|13662.7|4910
1668596400000|2022-11-16 11:00:00|13676.3|13671.3|13683.2|13678.2|13691.7|13686.7|13670.4|13666.7|4896
1668600000000|2022-11-16 12:00:00|13683.4|13678.4|13678.8|13673.8|13687|13682|13670.2|13665.5|4886
1668603600000|2022-11-16 13:00:00|13679.1|13674.1|13701|13696|13709|13704|13677.7|13665|6461
1668607200000|2022-11-16 14:00:00|13700.4|13695.4|13700.9|13695.9|13708.7|13703.7|13682.3|13677.3|6864
1668610800000|2022-11-16 15:00:00|13700.6|13695.6|13703.3|13698.3|13714.8|13709.8|13692|13687|6212
1668614400000|2022-11-16 16:00:00|13703.5|13698.5|13710.8|13705.8|13714.8|13710.9|13694.9|13689.9|4408
1668618000000|2022-11-16 17:00:00|13710.7|13705.7|13709.2|13704.2|13718.5|13713.5|13703.3|13699.6|3551
1668621600000|2022-11-16 18:00:00|13709.1|13704.1|13723.4|13718.4|13727.9|13723.9|13705|13701|4192
1668625200000|2022-11-16 19:00:00|13723.5|13718.5|13710.3|13705.3|13724|13720.6|13708.7|13703.7|3295
1668628800000|2022-11-16 20:00:00|13710.5|13705.5|13703.3|13698.3|13715.4|13710.4|13700.1|13695.1|3239
1668632400000|2022-11-16 21:00:00|13703.2|13698.2|13706.5|13696.3|13709.9|13703.7|13701|13694.8|1531
1668636000000|2022-11-16 22:00:00|13706.8|13695.1|13701.7|13696.7|13710.5|13698.3|13701|13689.1|976
1668639600000|2022-11-16 23:00:00|13703|13695.5|13702.8|13697.8|13706.5|13701.1|13698.4|13692|991
1668643200000|2022-11-17 00:00:00|13703|13698|13706.1|13701.1|13706.1|13702.4|13695.5|13691.6|1834
1668646800000|2022-11-17 01:00:00|13706|13701|13716.5|13711.5|13721.2|13716.2|13695.2|13690.2|2901
1668650400000|2022-11-17 02:00:00|13716.3|13711.3|13736.5|13731.5|13737.1|13733.6|13715.3|13711|3322
1668654000000|2022-11-17 03:00:00|13736.4|13731.4|13730.5|13725.5|13747.2|13742.7|13727.6|13724|2821
1668657600000|2022-11-17 04:00:00|13730.4|13725.4|13736.5|13734.5|13738.1|13734.6|13728.8|13724.3|2042
1668661200000|2022-11-17 05:00:00|13736.6|13734.6|13727.2|13722.2|13738.7|13734.7|13720.7|13717.4|2710
1668664800000|2022-11-17 06:00:00|13727.7|13722.7|13721.7|13716.7|13734.4|13731|13716.6|13713.1|2749
1668668400000|2022-11-17 07:00:00|13721.8|13716.8|13712.7|13707.7|13730.5|13725.7|13708.6|13703.6|3612
1668672000000|2022-11-17 08:00:00|13712.6|13707.6|13722.3|13717.3|13723.9|13719.6|13701.8|13696.8|4341
1668675600000|2022-11-17 09:00:00|13720.8|13718.8|13749.2|13744.2|13754.3|13749.8|13719.7|13716.2|4010
1668679200000|2022-11-17 10:00:00|13749.1|13744.1|13769.5|13764.5|13773.6|13768.7|13745.4|13741.1|3637
1668682800000|2022-11-17 11:00:00|13769.4|13764.4|13761.6|13756.6|13774.6|13769.6|13755.5|13752.1|4063
1668686400000|2022-11-17 12:00:00|13761.5|13756.5|13777.5|13772.5|13783.5|13779.8|13755.4|13750.4|4588
1668690000000|2022-11-17 13:00:00|13776.6|13771.6|13799.7|13794.7|13800.5|13796.8|13759.4|13754.1|5148
1668693600000|2022-11-17 14:00:00|13799.8|13794.8|13788.6|13783.6|13804.7|13799.7|13771.8|13766.8|4772
1668697200000|2022-11-17 15:00:00|13788.5|13783.5|13787.4|13782.4|13791.5|13786.9|13766.9|13761.9|4549
1668700800000|2022-11-17 16:00:00|13787.5|13782.5|13779|13774|13795.3|13790.6|13777.7|13772.7|3691
1668704400000|2022-11-17 17:00:00|13778.8|13773.8|13764.8|13759.8|13778.8|13773.8|13760.6|13755.6|3792
1668708000000|2022-11-17 18:00:00|13764.9|13759.9|13751.4|13746.4|13765.5|13760.5|13748.6|13743.6|3141
1668711600000|2022-11-17 19:00:00|13751.5|13746.5|13755.9|13750.9|13757.2|13752.2|13747.3|13742.3|2721
1668715200000|2022-11-17 20:00:00|13756.1|13751.1|13749|13744|13759.6|13754.6|13748.3|13743.3|2503
1668718800000|2022-11-17 21:00:00|13749.1|13744.1|13747.6|13742.6|13749.6|13745.9|13746.3|13739.3|1630
1668722400000|2022-11-17 22:00:00|13748.6|13734.9|13751.3|13740.5|13780.1|13764.1|13744|13728|1130
1668726000000|2022-11-17 23:00:00|13751.4|13740.6|13754.3|13749.3|13758.6|13750.9|13748.6|13737|1637
1668729600000|2022-11-18 00:00:00|13754.2|13749.2|13734.6|13729.6|13754.5|13749.8|13732.3|13727.7|2078
1668733200000|2022-11-18 01:00:00|13734.7|13729.7|13748.3|13746.3|13755.5|13752.1|13734.7|13729.7|3358
1668736800000|2022-11-18 02:00:00|13748.2|13746.2|13737|13735|13749.7|13746.3|13732.6|13729.2|3044
1668740400000|2022-11-18 03:00:00|13736.9|13734.9|13722.8|13720.8|13740.2|13737|13716.5|13712.7|2588
1668744000000|2022-11-18 04:00:00|13722.9|13720.9|13740.5|13738.5|13743.9|13740|13722.1|13718.7|1984
1668747600000|2022-11-18 05:00:00|13741.5|13736.5|13730.4|13728.4|13746|13742.5|13730.3|13726.9|2371
1668751200000|2022-11-18 06:00:00|13729.9|13727.9|13732.7|13727.7|13741.6|13737.8|13728.2|13724.7|2757
1668754800000|2022-11-18 07:00:00|13732.8|13727.8|13733|13728|13743.5|13738.5|13725.4|13721.6|3447
1668758400000|2022-11-18 08:00:00|13732.8|13727.8|13748|13743|13756.6|13751.8|13730.2|13726.4|4372
1668762000000|2022-11-18 09:00:00|13747.9|13742.9|13727.8|13722.8|13750.6|13747.4|13713.5|13710|3375
1668765600000|2022-11-18 10:00:00|13727.6|13722.6|13719.2|13714.2|13732.6|13728.7|13713.9|13710.1|2813
1668769200000|2022-11-18 11:00:00|13719.1|13714.1|13730.7|13725.7|13731.2|13726.2|13715.7|13711.5|3178
1668772800000|2022-11-18 12:00:00|13730.9|13725.9|13731.3|13726.3|13732.1|13728.7|13716.7|13711.7|2825
1668776400000|2022-11-18 13:00:00|13729.5|13727.5|13729.8|13727.8|13736.5|13731.6|13716.6|13711.6|3740
1668780000000|2022-11-18 14:00:00|13729.7|13727.7|13748.2|13743.2|13752.9|13749.3|13727.6|13724.5|3897
1668783600000|2022-11-18 15:00:00|13748.1|13743.1|13732.6|13730.6|13754.8|13751.5|13727|13722.6|3841
1668787200000|2022-11-18 16:00:00|13732.5|13730.5|13737.1|13732.1|13741|13737.7|13724.7|13721.2|2743
1668790800000|2022-11-18 17:00:00|13737.2|13732.2|13749.2|13744.2|13753.3|13748.3|13735.9|13730.9|3026
1668794400000|2022-11-18 18:00:00|13749.5|13744.5|13750.7|13745.7|13753.4|13748.4|13745.3|13740.3|2302
1668798000000|2022-11-18 19:00:00|13750.8|13745.8|13748.6|13743.6|13755.3|13750.3|13748.4|13743.4|2318
1668801600000|2022-11-18 20:00:00|13748.7|13743.7|13750.1|13745.1|13752.3|13747.3|13742.7|13737.7|2364
1668805200000|2022-11-18 21:00:00|13750.6|13745.6|13765.2|13751.8|13771.2|13755.4|13748.7|13734.9|1865
1668978000000|2022-11-20 21:00:00|13764.4|13747.4|13749|13727|13775.7|13753.7|13749|13727|56
1668981600000|2022-11-20 22:00:00|13749.5|13727.5|13751.8|13735.8|13759.6|13747.3|13741.9|13727.5|507
1668985200000|2022-11-20 23:00:00|13753|13739.4|13753.7|13748.7|13755.5|13748.7|13737.6|13725.3|1762
1668988800000|2022-11-21 00:00:00|13753.6|13748.6|13759.1|13754.1|13763.1|13759.2|13751.6|13748.1|1677
1668992400000|2022-11-21 01:00:00|13759|13754|13773.9|13768.9|13777|13773.5|13755.8|13752.7|3104
1668996000000|2022-11-21 02:00:00|13774|13769|13793.3|13791.3|13794.9|13791.3|13773.4|13768.9|2699
1668999600000|2022-11-21 03:00:00|13794.9|13789.9|13776|13771|13795.2|13791.8|13771.4|13768.1|2201
1669003200000|2022-11-21 04:00:00|13776.5|13771.5|13789.4|13784.4|13791.3|13788|13772.2|13768.5|2190
1669006800000|2022-11-21 05:00:00|13789.5|13784.5|13784.7|13779.7|13795.4|13792|13781.9|13778.5|2665
1669010400000|2022-11-21 06:00:00|13784.6|13779.6|13789.6|13787.6|13793.8|13790.3|13776.4|13773|2656
1669014000000|2022-11-21 07:00:00|13792.3|13787.3|13796.1|13791.1|13799.7|13795.5|13786.7|13782.7|3015
1669017600000|2022-11-21 08:00:00|13796.2|13791.2|13796.3|13794.3|13800.1|13796.5|13787.6|13783.1|3792
1669021200000|2022-11-21 09:00:00|13796.4|13794.4|13826|13824|13827.3|13824.2|13794.7|13791.2|3926
1669024800000|2022-11-21 10:00:00|13827.4|13822.4|13821.8|13816.8|13830.1|13826.6|13817.5|13813.6|2972
1669028400000|2022-11-21 11:00:00|13821.9|13816.9|13830|13825|13830.9|13827.4|13820.3|13816.9|2671
1669032000000|2022-11-21 12:00:00|13829.9|13824.9|13826|13821|13836.6|13833.6|13822.3|13818.4|3075
1669035600000|2022-11-21 13:00:00|13825.2|13820.2|13816.3|13811.3|13832.2|13828.4|13814|13810.2|3631
1669039200000|2022-11-21 14:00:00|13816.1|13811.1|13812.3|13807.3|13823.5|13819.6|13808.2|13804.7|3793
1669042800000|2022-11-21 15:00:00|13812.4|13807.4|13825.2|13820.2|13834.4|13830.4|13808.1|13804.7|3773
1669046400000|2022-11-21 16:00:00|13825.3|13820.3|13828.8|13823.8|13832.5|13827.5|13816.1|13811.1|3055
1669050000000|2022-11-21 17:00:00|13828.9|13823.9|13828.4|13823.4|13831.7|13826.7|13821.3|13817.7|2756
1669053600000|2022-11-21 18:00:00|13828.6|13823.6|13829.4|13824.4|13831|13826|13820|13815|2901
1669057200000|2022-11-21 19:00:00|13829.6|13824.6|13825.6|13820.6|13829.6|13824.6|13820.2|13815.2|2369
1669060800000|2022-11-21 20:00:00|13825.3|13820.3|13819|13814|13829|13824|13817.8|13812.8|2408
1669064400000|2022-11-21 21:00:00|13818.9|13813.9|13820.8|13813.7|13825.3|13818|13818.6|13809.3|1699
1669068000000|2022-11-21 22:00:00|13822.4|13813.3|13825.2|13816.4|13827.5|13818.4|13821.7|13808.4|769
1669071600000|2022-11-21 23:00:00|13825.5|13816.7|13820.4|13815.4|13826.8|13819.5|13818.7|13813.5|1050
1669075200000|2022-11-22 00:00:00|13820.3|13815.3|13809.7|13804.7|13821.9|13816.9|13806.9|13803.5|2017
1669078800000|2022-11-22 01:00:00|13810|13805|13793.7|13791.7|13810.2|13806.2|13788.8|13785.7|2437
1669082400000|2022-11-22 02:00:00|13793.8|13791.8|13795|13793|13806.8|13803.3|13792.9|13789|2194
1669086000000|2022-11-22 03:00:00|13796.5|13791.5|13805.6|13800.6|13808.8|13805.2|13791.7|13788.4|2119
1669089600000|2022-11-22 04:00:00|13805.7|13800.7|13804.4|13799.4|13809.1|13805.6|13801.4|13797.9|1556
1669093200000|2022-11-22 05:00:00|13804.3|13799.3|13808.8|13806.8|13814.8|13811.4|13802.1|13798.3|1978
1669096800000|2022-11-22 06:00:00|13808.9|13806.9|13808.5|13806.5|13811.2|13807.4|13802|13798.5|2227
1669100400000|2022-11-22 07:00:00|13808.3|13806.3|13805.1|13803.1|13818.7|13815.3|13805.1|13801.1|2826
1669104000000|2022-11-22 08:00:00|13806.6|13801.6|13799.8|13794.8|13819.2|13815.8|13796.6|13793.2|3832
1669107600000|2022-11-22 09:00:00|13800|13795|13793.5|13788.5|13804.4|13800.1|13781.8|13777.8|3811
1669111200000|2022-11-22 10:00:00|13792|13790|13796.8|13791.8|13800.9|13796.3|13790.1|13785.3|2604
1669114800000|2022-11-22 11:00:00|13796.9|13791.9|13791.1|13786.1|13800.7|13795.7|13784.2|13779.2|3298
1669118400000|2022-11-22 12:00:00|13791.2|13786.2|13793.2|13791.2|13800.9|13796.4|13788.9|13783.9|2919
1669122000000|2022-11-22 13:00:00|13794.6|13789.6|13798.7|13793.7|13799.8|13795.9|13787.3|13783|3461
1669125600000|2022-11-22 14:00:00|13798.6|13793.6|13797.3|13792.3|13803.6|13799.3|13793|13789|3458
1669129200000|2022-11-22 15:00:00|13797.7|13792.7|13791|13789|13798.7|13793.7|13786|13782.2|3476
1669132800000|2022-11-22 16:00:00|13791.1|13789.1|13797.2|13792.2|13802.8|13798.3|13791|13789|2435
1669136400000|2022-11-22 17:00:00|13797.3|13792.3|13791.2|13786.2|13801.5|13796.5|13790.3|13786.2|2237
1669140000000|2022-11-22 18:00:00|13791.3|13786.3|13781.9|13776.9|13795|13790|13781|13776|2006
1669143600000|2022-11-22 19:00:00|13781.8|13776.8|13785.5|13780.5|13789.5|13784.6|13780.1|13776.7|1646
1669147200000|2022-11-22 20:00:00|13785.6|13780.6|13784.5|13779.5|13785.8|13781.8|13780.7|13775.7|1656
1669150800000|2022-11-22 21:00:00|13784.6|13779.6|13780.6|13775.6|13785.4|13780.4|13777.6|13772.6|1197
1669154400000|2022-11-22 22:00:00|13784.8|13775.4|13785.3|13775.5|13796.1|13780.1|13781.5|13774|893
1669158000000|2022-11-22 23:00:00|13785.2|13775.7|13784.5|13775.9|13789.4|13780.2|13779.1|13774.1|987
1669161600000|2022-11-23 00:00:00|13784.2|13779.2|13785.5|13780.5|13786.1|13782.6|13769.4|13764.8|1874
1669165200000|2022-11-23 01:00:00|13784.3|13779.3|13785.4|13783.4|13790.3|13785.8|13778|13773|3112
1669168800000|2022-11-23 02:00:00|13785.2|13783.2|13779.7|13774.7|13790.4|13786.3|13777.3|13773.7|2374
1669172400000|2022-11-23 03:00:00|13779.8|13774.8|13799.9|13797.9|13808.1|13803.1|13778.2|13774.5|1916
1669176000000|2022-11-23 04:00:00|13800|13798|13803.3|13798.3|13805.3|13801.6|13796.7|13793|1313
1669179600000|2022-11-23 05:00:00|13803.5|13798.5|13830.2|13825.2|13845.3|13837|13803.5|13797.9|2884
1669183200000|2022-11-23 06:00:00|13830.5|13825.5|13828.2|13823.2|13860.9|13857|13822|13818.4|2759
1669186800000|2022-11-23 07:00:00|13828.1|13823.1|13810.7|13808.7|13831.3|13826.3|13805.8|13800.8|3101
1669190400000|2022-11-23 08:00:00|13810.9|13808.9|13827.9|13822.9|13834.1|13830.7|13810.9|13807.8|2324
1669194000000|2022-11-23 09:00:00|13826.4|13824.4|13835.7|13830.7|13838.1|13834.1|13825.1|13821.3|1918
1669197600000|2022-11-23 10:00:00|13835.8|13830.8|13855.5|13850.5|13858.8|13853.8|13834.3|13830.4|1287
1669201200000|2022-11-23 11:00:00|13855.6|13850.6|13847.9|13842.9|13855.6|13850.7|13844.9|13841.3|1203
1669204800000|2022-11-23 12:00:00|13847.8|13842.8|13849|13844|13852.3|13848.8|13844.1|13840.5|1346
1669208400000|2022-11-23 13:00:00|13848.9|13843.9|13849.4|13844.4|13858.4|13853.4|13843.3|13839.4|2659
1669212000000|2022-11-23 14:00:00|13849.5|13844.5|13810.4|13805.4|13850.9|13847.4|13803.2|13798.2|2639
1669215600000|2022-11-23 15:00:00|13810.2|13805.2|13785|13780|13823.2|13818.2|13783.2|13778.2|3572
1669219200000|2022-11-23 16:00:00|13784.2|13779.2|13798.7|13793.7|13801.4|13796.4|13783.8|13778.8|3336
1669222800000|2022-11-23 17:00:00|13798.9|13793.9|13798.7|13793.7|13806.4|13801.4|13792.1|13788.1|1764
1669226400000|2022-11-23 18:00:00|13798.8|13793.8|13790.7|13774.7|13803.1|13798.1|13790.7|13774.7|2265
1669230000000|2022-11-23 19:00:00|13792.7|13776.7|13774.9|13769.9|13807.7|13793.9|13773.9|13763.2|4713
1669233600000|2022-11-23 20:00:00|13775|13770|13772.7|13767.7|13778|13773|13772.1|13767.1|3296
1669237200000|2022-11-23 21:00:00|13773.1|13768.1|13773.7|13768.7|13776.5|13771.3|13772.3|13766.7|1460
1669240800000|2022-11-23 22:00:00|13773.3|13768.3|13773.8|13768.8|13776.7|13769.4|13772.7|13765.6|370
1669244400000|2022-11-23 23:00:00|13773.5|13768.5|13766|13761|13774.8|13769.1|13765|13760|1447
1669248000000|2022-11-24 00:00:00|13766.1|13761.1|13767.9|13762.9|13772.5|13768.9|13761|13756|1319
1669251600000|2022-11-24 01:00:00|13768|13763|13759.9|13754.9|13769.8|13766.1|13757.6|13754|2496
1669255200000|2022-11-24 02:00:00|13759.5|13754.5|13752.7|13747.7|13765.7|13762|13746.3|13741.3|2221
1669258800000|2022-11-24 03:00:00|13752.3|13747.3|13719.6|13714.6|13752.6|13748.9|13719.1|13714.3|1666
1669262400000|2022-11-24 04:00:00|13719.7|13714.7|13736.1|13731.1|13742.3|13738.8|13717.8|13714|1757
1669266000000|2022-11-24 05:00:00|13736|13731|13750.1|13745.1|13751|13747.2|13734.5|13731|2032
1669269600000|2022-11-24 06:00:00|13750.2|13745.2|13746.7|13741.7|13751.1|13746.8|13741.2|13737.6|2466
1669273200000|2022-11-24 07:00:00|13746.7|13741.7|13755.2|13750.2|13755.9|13751.1|13739.1|13734.1|2796
1669276800000|2022-11-24 08:00:00|13753.7|13751.7|13755.2|13750.2|13764.4|13760.6|13745.5|13741.7|3783
1669280400000|2022-11-24 09:00:00|13755|13750|13743.4|13738.4|13755.1|13750.1|13735.2|13730.2|3177
1669284000000|2022-11-24 10:00:00|13741.9|13739.9|13746.1|13741.1|13753.8|13748.8|13737.4|13732.4|3744
1669287600000|2022-11-24 11:00:00|13746|13741|13748.1|13743.1|13757.4|13752.4|13744.8|13739.8|3195
1669291200000|2022-11-24 12:00:00|13748.2|13743.2|13754.8|13749.8|13760.3|13756.5|13745.8|13740.8|3047
1669294800000|2022-11-24 13:00:00|13754.7|13749.7|13754.3|13749.3|13759.6|13756.1|13752.1|13747.1|2947
1669298400000|2022-11-24 14:00:00|13754.1|13749.1|13745.4|13740.4|13756.7|13753|13744.3|13739.3|3067
1669302000000|2022-11-24 15:00:00|13745.5|13740.5|13750.6|13745.6|13751.2|13747.6|13743.6|13738.6|2625
1669305600000|2022-11-24 16:00:00|13750.7|13745.7|13758.4|13753.4|13759|13754|13749.2|13745.5|1006
1669309200000|2022-11-24 17:00:00|13758.7|13753.7|13758.5|13753.5|13759.1|13755.4|13756.9|13752.8|696
1669312800000|2022-11-24 18:00:00|13758.6|13753.6|13758.1|13753.1|13761.2|13756.2|13756.8|13752.8|499
1669316400000|2022-11-24 19:00:00|13758.2|13753.2|13757.9|13752.9|13759.8|13754.8|13756.8|13751.8|586
1669320000000|2022-11-24 20:00:00|13758|13753|13757.9|13752.9|13760.7|13756.5|13753|13748|766
1669323600000|2022-11-24 21:00:00|13758|13753|13758.9|13748.9|13762.1|13754.9|13757|13742.4|1311
1669327200000|2022-11-24 22:00:00|13758.8|13748.8|13761.4|13751.8|13765|13755.1|13749.3|13733.3|726
1669330800000|2022-11-24 23:00:00|13761.5|13750.7|13759|13754|13761.9|13754.8|13757.8|13750.7|857
1669334400000|2022-11-25 00:00:00|13758.6|13753.6|13765.9|13760.9|13771.6|13767.7|13756.7|13752.3|1494
1669338000000|2022-11-25 01:00:00|13765.5|13760.5|13733.8|13731.8|13770.8|13765.8|13732.5|13727.9|1788
1669341600000|2022-11-25 02:00:00|13733.9|13731.9|13725.4|13720.4|13735.7|13732|13722.7|13719.1|1282
1669345200000|2022-11-25 03:00:00|13725.5|13720.5|13720.6|13718.6|13725.5|13721.7|13711.4|13707.4|1220
1669348800000|2022-11-25 04:00:00|13720.7|13718.7|13714.5|13709.5|13722.2|13718.9|13709.8|13705.4|1350
1669352400000|2022-11-25 05:00:00|13714.6|13709.6|13726.4|13721.4|13727.6|13724|13713.1|13709.5|1285
1669356000000|2022-11-25 06:00:00|13726.7|13721.7|13720.6|13715.6|13731.3|13727.7|13718.2|13714.8|1552
1669359600000|2022-11-25 07:00:00|13720.7|13715.7|13736.7|13731.7|13737.1|13732.1|13718.3|13713.8|2182
1669363200000|2022-11-25 08:00:00|13736.9|13731.9|13731.5|13726.5|13742.5|13737.5|13720.8|13715.8|3037
1669366800000|2022-11-25 09:00:00|13731.5|13726.5|13751|13746|13759.6|13754.6|13728|13723|4288
1669370400000|2022-11-25 10:00:00|13751.2|13746.2|13741|13736|13755.2|13751.1|13727.6|13722.6|2934
1669374000000|2022-11-25 11:00:00|13741.1|13736.1|13761.6|13756.6|13761.6|13756.6|13739.8|13736|1921
1669377600000|2022-11-25 12:00:00|13761.7|13756.7|13759.3|13754.3|13761.7|13757.8|13754.5|13749.5|2101
1669381200000|2022-11-25 13:00:00|13758.6|13753.6|13769.5|13764.5|13776.5|13772.8|13756.6|13751.6|3944
1669384800000|2022-11-25 14:00:00|13769.4|13764.4|13760.3|13755.3|13782|13777|13755.5|13750.5|3601
1669388400000|2022-11-25 15:00:00|13760.4|13755.4|13763.3|13758.3|13767.9|13762.9|13758|13753|3983
1669392000000|2022-11-25 16:00:00|13763.2|13758.2|13762|13757|13765.8|13760.8|13757.3|13752.3|2525
1669395600000|2022-11-25 17:00:00|13762.1|13757.1|13760.8|13755.8|13765.1|13760.1|13759.1|13754.3|1331
1669399200000|2022-11-25 18:00:00|13760.9|13755.9|13761.2|13756.2|13762.9|13757.9|13760.2|13755.2|1008
1669402800000|2022-11-25 19:00:00|13761.1|13756.1|13762.2|13755.2|13766.5|13758.1|13759.9|13753.8|1310
1669406400000|2022-11-25 20:00:00|13762.4|13755.1|13764.7|13749.1|13775.5|13759.5|13758.1|13747.4|2463
1669410000000|2022-11-25 21:00:00|13766.5|13750.5|13755.4|13739.4|13777.8|13762.3|13751.7|13735.7|2768
1669582800000|2022-11-27 21:00:00|13767.7|13745.7|13783.8|13777.8|13787.5|13778|13766.5|13744.5|69
1669586400000|2022-11-27 22:00:00|13784.7|13778.7|13781.3|13768|13789.9|13780.7|13776.8|13765.6|385
1669590000000|2022-11-27 23:00:00|13780.6|13768.8|13790.1|13785.1|13791|13787.3|13777.2|13768.8|1072
1669593600000|2022-11-28 00:00:00|13790.3|13785.3|13777.6|13772.6|13790.9|13785.9|13767.4|13762.4|1278
1669597200000|2022-11-28 01:00:00|13777.5|13772.5|13788.6|13783.6|13799.2|13795.8|13774.3|13769.3|1765
1669600800000|2022-11-28 02:00:00|13788.7|13783.7|13776.4|13771.4|13792.3|13788.7|13767.9|13763.1|2240
1669604400000|2022-11-28 03:00:00|13776.3|13771.3|13774.2|13769.2|13788.8|13784.9|13772.4|13768.9|1503
1669608000000|2022-11-28 04:00:00|13774.4|13769.4|13777.7|13772.7|13780.2|13776.4|13767.8|13764.1|1294
1669611600000|2022-11-28 05:00:00|13778|13773|13783.8|13778.8|13788.4|13783.4|13776.4|13771.8|1548
1669615200000|2022-11-28 06:00:00|13783.9|13778.9|13768.9|13763.9|13785.2|13780.8|13765.6|13760.6|1503
1669618800000|2022-11-28 07:00:00|13769|13764|13776.9|13771.9|13778|13773.4|13758.9|13754.5|2644
1669622400000|2022-11-28 08:00:00|13776.8|13771.8|13734.2|13729.2|13781.5|13777.7|13727.7|13722.7|3393
1669626000000|2022-11-28 09:00:00|13734.4|13729.4|13738.5|13733.5|13741.8|13738|13728.4|13724.1|3127
1669629600000|2022-11-28 10:00:00|13738.6|13733.6|13729.6|13724.6|13742.7|13738.7|13724.3|13719.3|2560
1669633200000|2022-11-28 11:00:00|13729.8|13724.8|13735.6|13730.6|13737.9|13734|13718.5|13714.7|2812
1669636800000|2022-11-28 12:00:00|13735.4|13730.4|13734.2|13729.2|13742.9|13737.9|13731.5|13726.6|2527
1669640400000|2022-11-28 13:00:00|13734.1|13729.1|13738.9|13733.9|13751.9|13747.9|13731.2|13726.7|3058
1669644000000|2022-11-28 14:00:00|13738.8|13733.8|13747.2|13745.2|13755.3|13751.9|13735.7|13730.7|3917
1669647600000|2022-11-28 15:00:00|13747.3|13745.3|13765.4|13760.4|13766.7|13762.9|13740.6|13737|3729
1669651200000|2022-11-28 16:00:00|13765.5|13760.5|13764.8|13759.8|13775.4|13770.7|13760.9|13756.4|2476
1669654800000|2022-11-28 17:00:00|13764.7|13759.7|13779.5|13774.5|13780.8|13777.2|13764.5|13759.5|2669
1669658400000|2022-11-28 18:00:00|13779.4|13774.4|13790.7|13785.7|13791.2|13787.1|13777.3|13773.8|1624
1669662000000|2022-11-28 19:00:00|13790.8|13785.8|13800.6|13795.6|13801|13796|13788.5|13784.1|1788
1669665600000|2022-11-28 20:00:00|13800.5|13795.5|13803.3|13798.3|13803.3|13798.3|13797.8|13792.8|1608
1669669200000|2022-11-28 21:00:00|13803.2|13798.2|13795.4|13790.4|13803.3|13798.3|13793.8|13787|1434
1669672800000|2022-11-28 22:00:00|13795.7|13779.7|13797.2|13783.6|13803.3|13791|13764.2|13748.2|1240
1669676400000|2022-11-28 23:00:00|13796.9|13785.6|13794|13789|13799.1|13793.4|13786.2|13779.4|873
1669680000000|2022-11-29 00:00:00|13794.1|13789.1|13794|13789|13795|13790|13783.3|13778.7|1311
1669683600000|2022-11-29 01:00:00|13793.9|13788.9|13771.5|13766.5|13803.1|13798.7|13769.5|13764.5|2313
1669687200000|2022-11-29 02:00:00|13771.6|13766.6|13768.2|13763.2|13782.7|13777.7|13762.7|13757.7|1957
1669690800000|2022-11-29 03:00:00|13768.1|13763.1|13743.7|13738.7|13769.4|13765.7|13732|13727|2627
1669694400000|2022-11-29 04:00:00|13742.3|13740.3|13736.2|13731.2|13749.3|13745.9|13733.6|13728.6|1663
1669698000000|2022-11-29 05:00:00|13736.1|13731.1|13738.5|13733.5|13743.3|13738.9|13728.2|13723.2|2206
1669701600000|2022-11-29 06:00:00|13738.4|13733.4|13752.9|13747.9|13759.4|13754.4|13734.2|13729.2|2500
1669705200000|2022-11-29 07:00:00|13753.1|13748.1|13739.2|13734.2|13758|13754|13736.2|13731.2|3725
1669708800000|2022-11-29 08:00:00|13739.1|13734.1|13721.3|13716.3|13740.2|13735.2|13719.5|13715.4|3772
1669712400000|2022-11-29 09:00:00|13721.5|13716.5|13735.7|13733.7|13739.9|13735.7|13715.5|13710.5|2994
1669716000000|2022-11-29 10:00:00|13735.6|13733.6|13728.9|13723.9|13737.9|13734|13719.1|13714.1|3133
1669719600000|2022-11-29 11:00:00|13729|13724|13716.7|13711.7|13733.8|13729.5|13716.3|13711.6|2932
1669723200000|2022-11-29 12:00:00|13716.8|13711.8|13726.1|13721.1|13737.8|13732.8|13715.1|13711.2|2320
1669726800000|2022-11-29 13:00:00|13726.2|13721.2|13745.7|13740.7|13750.4|13745.5|13722|13717.9|4062
1669730400000|2022-11-29 14:00:00|13745.8|13740.8|13745.8|13740.8|13760.9|13755.9|13733.9|13730.2|4122
1669734000000|2022-11-29 15:00:00|13745.7|13740.7|13739.4|13734.4|13747.8|13742.8|13722.9|13718.8|4937
1669737600000|2022-11-29 16:00:00|13739.3|13734.3|13745.5|13740.5|13763.6|13758.6|13738.5|13733.5|2977
1669741200000|2022-11-29 17:00:00|13745.6|13740.6|13749|13744|13757.5|13752.5|13743.4|13738.4|2308
1669744800000|2022-11-29 18:00:00|13748.9|13743.9|13750.5|13745.5|13760.9|13755.9|13742.3|13737.3|1883
1669748400000|2022-11-29 19:00:00|13750.6|13745.6|13752.8|13747.8|13755.9|13750.9|13743|13738.5|1611
1669752000000|2022-11-29 20:00:00|13752.7|13747.7|13758.1|13753.1|13758.5|13753.5|13750.7|13745.7|1729
1669755600000|2022-11-29 21:00:00|13758|13753|13741.4|13725.4|13768.1|13753|13741.4|13725.4|1626
1669759200000|2022-11-29 22:00:00|13741.5|13725.5|13754.6|13746.9|13763.1|13750.4|13741.3|13725.3|1428
1669762800000|2022-11-29 23:00:00|13753.9|13746.5|13756.3|13751.3|13767.9|13762.2|13751|13736.7|1632
1669766400000|2022-11-30 00:00:00|13756.5|13751.5|13746.2|13741.2|13767.7|13762.7|13743.1|13738.1|2377
1669770000000|2022-11-30 01:00:00|13745.7|13740.7|13742.9|13737.9|13750.7|13747.1|13729.8|13724.8|3994
1669773600000|2022-11-30 02:00:00|13742.8|13737.8|13737.9|13732.9|13747.1|13743.5|13734.6|13729.6|3083
1669777200000|2022-11-30 03:00:00|13737.8|13732.8|13723.7|13718.7|13737.9|13732.9|13722.2|13718.3|2504
1669780800000|2022-11-30 04:00:00|13723.6|13718.6|13715.4|13710.4|13723.8|13719.3|13710.3|13706.1|2606
1669784400000|2022-11-30 05:00:00|13715.2|13710.2|13716.6|13711.6|13717.2|13713.7|13709.9|13706.4|1529
1669788000000|2022-11-30 06:00:00|13715.2|13713.2|13720.8|13715.8|13725.7|13722.2|13710.2|13706.7|1566
1669791600000|2022-11-30 07:00:00|13720.9|13715.9|13708.6|13703.6|13721.8|13717.7|13706.5|13702.9|2607
1669795200000|2022-11-30 08:00:00|13708.7|13703.7|13688.6|13683.6|13716.8|13712.8|13684.7|13679.7|2652
1669798800000|2022-11-30 09:00:00|13688.5|13683.5|13676.5|13671.5|13692|13688.3|13672.4|13668.1|2892
1669802400000|2022-11-30 10:00:00|13676.6|13671.6|13678.9|13673.9|13682.3|13677.8|13670|13665.2|2481
1669806000000|2022-11-30 11:00:00|13679|13674|13666.2|13661.2|13683.3|13679.4|13665.8|13660.8|2608
1669809600000|2022-11-30 12:00:00|13666.3|13661.3|13667.7|13662.7|13675.7|13671.7|13660.1|13656.3|2316
1669813200000|2022-11-30 13:00:00|13668.2|13663.2|13677.6|13672.6|13679.2|13674.2|13654.3|13649.3|4996
1669816800000|2022-11-30 14:00:00|13677.5|13672.5|13669.9|13664.9|13679.3|13674.3|13658.7|13653.7|4537
1669820400000|2022-11-30 15:00:00|13669.5|13664.5|13705.6|13703.6|13707.9|13704.2|13669.3|13664.3|4952
1669824000000|2022-11-30 16:00:00|13705.5|13703.5|13686.4|13681.4|13709.1|13705.5|13681.7|13678|2743
1669827600000|2022-11-30 17:00:00|13686.3|13681.3|13692.5|13687.5|13700.4|13695.4|13681.7|13676.7|2486
1669831200000|2022-11-30 18:00:00|13692.6|13687.6|13644.4|13639.4|13704.3|13696.6|13637.8|13632.5|5054
1669834800000|2022-11-30 19:00:00|13644.5|13639.5|13617.3|13612.3|13644.7|13639.7|13615.9|13610.9|5106
1669838400000|2022-11-30 20:00:00|13617.2|13612.2|13610.2|13605.2|13623.1|13618.1|13601.1|13596.1|2787
1669842000000|2022-11-30 21:00:00|13610.3|13605.3|13624.6|13608.6|13663.3|13647.3|13609.4|13601.1|2610
1669845600000|2022-11-30 22:00:00|13624.9|13608.9|13612.2|13601.7|13644.7|13628.7|13607.4|13594.3|890
1669849200000|2022-11-30 23:00:00|13612.5|13600.3|13596.3|13591.3|13612.6|13603.3|13592.5|13586.2|1482
1669852800000|2022-12-01 00:00:00|13596.2|13591.2|13577.3|13572.3|13596.8|13591.8|13574.6|13570.1|1620
1669856400000|2022-12-01 01:00:00|13577.8|13572.8|13589.2|13584.2|13595.7|13590.7|13565.6|13561.6|2611
1669860000000|2022-12-01 02:00:00|13589.1|13584.1|13579.7|13577.7|13593.9|13590.5|13575.4|13571.5|2220
1669863600000|2022-12-01 03:00:00|13579.6|13577.6|13572.2|13570.2|13585.9|13582|13570.4|13566.7|1327
1669867200000|2022-12-01 04:00:00|13572.3|13570.3|13591.3|13586.3|13595.7|13592.2|13572.2|13568.7|1458
1669870800000|2022-12-01 05:00:00|13591.4|13586.4|13572|13567|13591.5|13587.9|13562.4|13558.5|1770
1669874400000|2022-12-01 06:00:00|13572.1|13567.1|13559.9|13557.9|13576.8|13572.4|13557.6|13553.6|1983
1669878000000|2022-12-01 07:00:00|13559.8|13557.8|13586|13581|13590.4|13585.4|13548.6|13543.6|3009
1669881600000|2022-12-01 08:00:00|13585.9|13580.9|13574.6|13569.6|13600.4|13595.4|13574|13569|3793
1669885200000|2022-12-01 09:00:00|13573.9|13568.9|13584.8|13579.8|13594|13589.2|13572.3|13567.3|2865
1669888800000|2022-12-01 10:00:00|13583.4|13581.4|13590.8|13585.8|13591.1|13586.7|13577.6|13572.6|2528
1669892400000|2022-12-01 11:00:00|13590.9|13585.9|13585.8|13580.8|13593.6|13588.6|13583.2|13578.2|3029
1669896000000|2022-12-01 12:00:00|13585.7|13580.7|13582.1|13577.1|13587.4|13582.4|13571.1|13566.1|3423
1669899600000|2022-12-01 13:00:00|13582.4|13577.4|13561.7|13556.7|13589.7|13584.7|13549.5|13544.5|5215
1669903200000|2022-12-01 14:00:00|13561.8|13556.8|13538.2|13522.2|13565.2|13560.2|13520|13515|4725
1669906800000|2022-12-01 15:00:00|13536.3|13520.3|13558.3|13553.3|13567.5|13562.5|13528.3|13516|5819
1669910400000|2022-12-01 16:00:00|13558.2|13553.2|13552.7|13547.7|13559.4|13554.4|13542.8|13537.8|3356
1669914000000|2022-12-01 17:00:00|13552.6|13547.6|13543.2|13538.2|13569.7|13564.7|13538|13533|3538
1669917600000|2022-12-01 18:00:00|13543.3|13538.3|13547.6|13542.6|13551|13546|13536.3|13531.3|2765
1669921200000|2022-12-01 19:00:00|13547.5|13542.5|13536.9|13531.9|13554.2|13549.2|13536.6|13531.6|2511
1669924800000|2022-12-01 20:00:00|13536.8|13531.8|13536.6|13531.6|13542|13537|13530|13525|2428
1669928400000|2022-12-01 21:00:00|13536.7|13531.7|13538.1|13533.1|13540.4|13533.2|13533|13527.8|1267
1669932000000|2022-12-01 22:00:00|13543.3|13530.7|13548.4|13534.1|13549.5|13540.4|13541.6|13530.3|893
1669935600000|2022-12-01 23:00:00|13548|13534.5|13539.4|13534.4|13551.8|13542.3|13529.9|13523.8|1652
1669939200000|2022-12-02 00:00:00|13539.2|13534.2|13549.9|13544.9|13549.9|13545.9|13537.7|13532.7|1249
1669942800000|2022-12-02 01:00:00|13549.7|13544.7|13540.4|13535.4|13554.1|13549.1|13535.7|13531.5|1310
1669946400000|2022-12-02 02:00:00|13540.3|13535.3|13530.5|13525.5|13547|13543.3|13529.3|13524.8|1280
1669950000000|2022-12-02 03:00:00|13530.6|13525.6|13524.9|13519.9|13532.2|13528.2|13522|13518.4|1238
1669953600000|2022-12-02 04:00:00|13525|13520|13529.4|13524.4|13530.9|13527.2|13523.6|13518.6|906
1669957200000|2022-12-02 05:00:00|13529.5|13524.5|13529.5|13524.5|13534.3|13530.8|13526.5|13522.2|812
1669960800000|2022-12-02 06:00:00|13529.6|13524.6|13525|13520|13530|13525|13520.5|13516.7|1277
1669964400000|2022-12-02 07:00:00|13524.6|13519.6|13519.7|13514.7|13529.3|13524.3|13511.3|13507.1|2584
1669968000000|2022-12-02 08:00:00|13519.8|13514.8|13500.3|13495.3|13528.6|13524.8|13488.7|13484.7|3315
1669971600000|2022-12-02 09:00:00|13500.5|13495.5|13501.6|13496.6|13513.1|13508.1|13497.3|13492.3|3647
1669975200000|2022-12-02 10:00:00|13501.8|13496.8|13500.3|13495.3|13511.8|13506.8|13495.3|13491.6|2794
1669978800000|2022-12-02 11:00:00|13500.4|13495.4|13496.2|13491.2|13504.1|13499.1|13493.3|13489.4|2617
1669982400000|2022-12-02 12:00:00|13496.3|13491.3|13496.4|13494.4|13504|13499|13492.2|13488.2|2380
1669986000000|2022-12-02 13:00:00|13496.3|13494.3|13566.2|13561.2|13602.6|13597.6|13492.3|13476.3|5765
1669989600000|2022-12-02 14:00:00|13566.1|13561.1|13555.3|13550.3|13578.3|13573.3|13543.4|13538.4|5905
1669993200000|2022-12-02 15:00:00|13555.4|13550.4|13553.2|13548.2|13567.4|13562.4|13547.6|13542.6|3899
1669996800000|2022-12-02 16:00:00|13553.3|13548.3|13520.4|13515.4|13558.7|13553.7|13516.8|13511.8|2588
1670000400000|2022-12-02 17:00:00|13520.5|13515.5|13513.4|13508.4|13521.9|13516.9|13506.6|13501.6|2471
1670004000000|2022-12-02 18:00:00|13513.1|13508.1|13515.7|13510.7|13517.4|13513.1|13509.7|13505.9|1976
1670007600000|2022-12-02 19:00:00|13515.8|13510.8|13503.9|13498.9|13522.9|13517.9|13503.4|13498.4|1848
1670011200000|2022-12-02 20:00:00|13504.2|13499.2|13509|13504|13509.7|13504.7|13499.7|13494.7|1987
1670014800000|2022-12-02 21:00:00|13508.7|13503.7|13532.2|13516.2|13543|13527|13508.7|13495.4|2479
1670187600000|2022-12-04 21:00:00|13564.6|13542.6|13565.6|13543.6|13566.4|13544.4|13564.6|13542.6|4
1670191200000|2022-12-04 22:00:00|13531|13509|13528.7|13506.7|13537|13515|13524.3|13502.3|447
1670194800000|2022-12-04 23:00:00|13533.7|13511.7|13513.6|13494.6|13540.6|13518.6|13504.7|13491.5|870
1670198400000|2022-12-05 00:00:00|13513.8|13494.7|13501.2|13496.2|13518.7|13510.3|13498.4|13492|1689
1670202000000|2022-12-05 01:00:00|13501|13496|13471.5|13466.5|13501.2|13496.2|13469.6|13465.9|1484
1670205600000|2022-12-05 02:00:00|13471.7|13466.7|13472.4|13467.4|13481.9|13477.6|13470.6|13466.5|1254
1670209200000|2022-12-05 03:00:00|13472.5|13467.5|13449.1|13447.1|13474.2|13469.7|13447.9|13444.5|1230
1670212800000|2022-12-05 04:00:00|13449|13447|13452.2|13447.2|13454.9|13450.6|13437.1|13433.6|1086
1670216400000|2022-12-05 05:00:00|13452.3|13447.3|13457.3|13452.3|13463.8|13459.8|13444.5|13440.1|1319
1670220000000|2022-12-05 06:00:00|13457.2|13452.2|13467.2|13462.2|13467.4|13463.9|13455.7|13452.2|1274
1670223600000|2022-12-05 07:00:00|13467.1|13462.1|13484.1|13482.1|13493.7|13489.3|13465.7|13462.1|2543
1670227200000|2022-12-05 08:00:00|13485.6|13480.6|13486.5|13481.5|13496.2|13491.5|13481.8|13476.8|2719
1670230800000|2022-12-05 09:00:00|13486.4|13481.4|13485.3|13480.3|13489.8|13485.1|13472.2|13468.6|2371
1670234400000|2022-12-05 10:00:00|13485.2|13480.2|13505.3|13500.3|13521.1|13516.4|13484.2|13479.9|2475
1670238000000|2022-12-05 11:00:00|13505.4|13500.4|13493.6|13488.6|13511.6|13508.1|13487|13482|2219
1670241600000|2022-12-05 12:00:00|13493.7|13488.7|13477.8|13472.8|13497.2|13492.2|13475|13470|2324
1670245200000|2022-12-05 13:00:00|13477.6|13472.6|13494.1|13489.1|13501.9|13496.9|13474.9|13469.9|3482
1670248800000|2022-12-05 14:00:00|13493.7|13488.7|13510.7|13496.9|13516.4|13505.7|13488.5|13483.5|3090
1670252400000|2022-12-05 15:00:00|13507.4|13491.4|13537.6|13532.6|13546|13541|13497.6|13481.6|4365
1670256000000|2022-12-05 16:00:00|13537.5|13532.5|13570.6|13565.6|13573.5|13568.5|13532.9|13527.9|2580
1670259600000|2022-12-05 17:00:00|13570.5|13565.5|13564.7|13559.7|13575.3|13570.3|13555.6|13550.6|2338
1670263200000|2022-12-05 18:00:00|13564.8|13559.8|13566.7|13561.7|13570.3|13565.3|13558.6|13553.6|1772
1670266800000|2022-12-05 19:00:00|13566.6|13561.6|13569.2|13564.2|13577.1|13572.1|13565.8|13560.8|2147
1670270400000|2022-12-05 20:00:00|13569.3|13564.3|13574.2|13569.2|13575.5|13570.5|13564.3|13559.3|1920
1670274000000|2022-12-05 21:00:00|13574.3|13569.3|13583.9|13567.9|13584.2|13570.1|13510.5|13494.5|2060
1670277600000|2022-12-05 22:00:00|13583.5|13567.5|13573.5|13557.5|13588.3|13579.7|13572.1|13556.5|900
1670281200000|2022-12-05 23:00:00|13574.2|13558.2|13567.6|13561|13588.7|13572.7|13562.6|13552.4|2215
1670284800000|2022-12-06 00:00:00|13567.5|13561.1|13555.8|13550.8|13568.4|13562.7|13550.4|13546.8|1026
1670288400000|2022-12-06 01:00:00|13554.5|13552.5|13544.7|13539.7|13563.9|13560|13542.3|13537.3|1199
1670292000000|2022-12-06 02:00:00|13544.8|13539.8|13564.1|13559.1|13568.1|13564.6|13544.2|13539.2|1671
1670295600000|2022-12-06 03:00:00|13564|13559|13563.1|13558.1|13564.3|13560|13549.3|13545.3|1744
1670299200000|2022-12-06 04:00:00|13563|13558|13562.7|13557.7|13563|13559.3|13551.9|13547.9|1053
1670302800000|2022-12-06 05:00:00|13562.8|13557.8|13567.9|13562.9|13569.4|13564.6|13554.1|13550.5|1240
1670306400000|2022-12-06 06:00:00|13567.8|13562.8|13584.9|13579.9|13592.8|13587.8|13562.9|13557.9|1720
1670310000000|2022-12-06 07:00:00|13584.8|13579.8|13570|13565|13589.5|13584.5|13566.2|13561.2|2610
1670313600000|2022-12-06 08:00:00|13569.9|13564.9|13571.7|13566.7|13578.6|13574.7|13560.1|13556.1|2964
1670317200000|2022-12-06 09:00:00|13571.8|13566.8|13575.5|13570.5|13577.2|13573.9|13564.3|13559.6|2387
1670320800000|2022-12-06 10:00:00|13575.6|13570.6|13570.7|13565.7|13578|13573.8|13565.8|13562.5|2292
1670324400000|2022-12-06 11:00:00|13570.6|13565.6|13560.5|13555.5|13572.3|13567.3|13553.1|13549.4|2444
1670328000000|2022-12-06 12:00:00|13560.4|13555.4|13556.9|13551.9|13563.4|13558.4|13549|13544|2182
1670331600000|2022-12-06 13:00:00|13556.8|13551.8|13573.1|13568.1|13580.9|13577.1|13556.8|13551.8|2500
1670335200000|2022-12-06 14:00:00|13572.8|13567.8|13583.5|13578.5|13583.7|13578.7|13564.4|13561.1|3120
1670338800000|2022-12-06 15:00:00|13583.4|13578.4|13578.6|13573.6|13594.8|13589.8|13575.7|13572.2|3363
1670342400000|2022-12-06 16:00:00|13578.5|13573.5|13579.8|13574.8|13581.9|13576.9|13560.7|13556.3|2694
1670346000000|2022-12-06 17:00:00|13579.9|13574.9|13588|13583|13591.9|13586.9|13579.7|13574.7|2392
1670349600000|2022-12-06 18:00:00|13588.1|13583.1|13595.5|13593.5|13600.7|13595.7|13586.4|13581.4|2085
1670353200000|2022-12-06 19:00:00|13595.4|13593.4|13596.2|13591.2|13600.1|13595.1|13591.6|13586.6|2033
1670356800000|2022-12-06 20:00:00|13596.3|13591.3|13588.9|13583.9|13599.9|13594.9|13587.8|13582.8|1542
1670360400000|2022-12-06 21:00:00|13589|13584|13592.3|13587.3|13595.7|13588.4|13588.5|13583.5|1001
1670364000000|2022-12-06 22:00:00|13595.3|13585.4|13595.9|13579.9|13598.5|13585.7|13593|13577|922
1670367600000|2022-12-06 23:00:00|13595.8|13579.8|13590.5|13585.5|13596.8|13586.6|13585.2|13579.1|806
1670371200000|2022-12-07 00:00:00|13590.4|13585.4|13595.9|13590.9|13600.6|13595.6|13587.2|13583.3|1035
1670374800000|2022-12-07 01:00:00|13595.8|13590.8|13581|13576|13602.4|13598.8|13576.7|13571.7|1906
1670378400000|2022-12-07 02:00:00|13580.9|13575.9|13576.9|13571.9|13583.5|13579.3|13567.2|13563.5|1914
1670382000000|2022-12-07 03:00:00|13577|13572|13587.2|13582.2|13594.5|13589.5|13575.6|13571.9|1856
1670385600000|2022-12-07 04:00:00|13586.7|13581.7|13590.5|13585.5|13593|13588|13584|13579|1117
1670389200000|2022-12-07 05:00:00|13590.4|13585.4|13584.3|13579.3|13590.4|13585.4|13573.9|13570.2|1905
1670392800000|2022-12-07 06:00:00|13584.2|13579.2|13591.6|13586.6|13602.2|13597.2|13582.3|13578.8|2029
1670396400000|2022-12-07 07:00:00|13591.5|13586.5|13590.2|13585.2|13601.6|13596.6|13582.4|13577.4|3230
1670400000000|2022-12-07 08:00:00|13590.3|13585.3|13592.3|13587.3|13605.5|13600.5|13584.9|13579.9|3657
1670403600000|2022-12-07 09:00:00|13592.7|13587.7|13600.4|13595.4|13608.3|13604.6|13591.3|13586.3|2950
1670407200000|2022-12-07 10:00:00|13600.2|13595.2|13589|13584|13600.9|13595.9|13583.9|13578.9|2274
1670410800000|2022-12-07 11:00:00|13588.9|13583.9|13592.4|13587.4|13595.1|13590.1|13581.3|13577.9|2783
1670414400000|2022-12-07 12:00:00|13592.3|13587.3|13570.2|13565.2|13594.8|13589.8|13568|13563|3043
1670418000000|2022-12-07 13:00:00|13570.1|13565.1|13551.5|13546.5|13576|13571|13547.8|13542.8|4959
1670421600000|2022-12-07 14:00:00|13551.4|13546.4|13558.6|13553.6|13562.4|13557.4|13541.9|13536.9|5381
1670425200000|2022-12-07 15:00:00|13558.9|13553.9|13557.9|13552.9|13569|13564|13551.5|13546.5|5589
1670428800000|2022-12-07 16:00:00|13557.7|13552.7|13558.3|13553.3|13572.4|13567.4|13551.5|13546.5|3461
1670432400000|2022-12-07 17:00:00|13558.4|13553.4|13549.7|13544.7|13560.6|13555.6|13545.9|13540.9|3001
1670436000000|2022-12-07 18:00:00|13549.8|13544.8|13555.6|13550.6|13556.4|13551.4|13543.5|13538.5|2028
1670439600000|2022-12-07 19:00:00|13555.7|13550.7|13553.9|13548.9|13558.4|13553.4|13550.7|13545.7|1896
1670443200000|2022-12-07 20:00:00|13554|13549|13556.6|13551.6|13562.4|13557.4|13553.3|13548.3|1882
1670446800000|2022-12-07 21:00:00|13556.5|13551.5|13557.2|13552.2|13560.3|13553|13555.4|13548.9|812
1670450400000|2022-12-07 22:00:00|13565.7|13549.7|13577.6|13561.6|13586.6|13570.6|13556.8|13542.9|974
1670454000000|2022-12-07 23:00:00|13576.6|13560.6|13555.3|13550.3|13576.6|13560.6|13553.9|13543.2|1253
1670457600000|2022-12-08 00:00:00|13555.2|13550.2|13568.1|13563.1|13568.3|13563.3|13555.1|13549.7|1182
1670461200000|2022-12-08 01:00:00|13568.2|13563.2|13576.2|13571.2|13578.5|13575|13568.2|13563.2|1710
1670464800000|2022-12-08 02:00:00|13576.1|13571.1|13581|13576|13581.5|13577.6|13569.2|13565.8|1767
1670468400000|2022-12-08 03:00:00|13579.5|13577.5|13572.9|13567.9|13582.7|13579.1|13569.2|13564.3|1524
1670472000000|2022-12-08 04:00:00|13572.8|13567.8|13577.3|13572.3|13585.6|13582|13571.2|13567.8|1399
1670475600000|2022-12-08 05:00:00|13577.4|13572.4|13573.1|13568.1|13582.6|13577.6|13566.5|13563.1|1711
1670479200000|2022-12-08 06:00:00|13573.2|13568.2|13565.9|13560.9|13574.2|13569.2|13559.3|13555.8|1780
1670482800000|2022-12-08 07:00:00|13566|13561|13566.5|13561.5|13568.2|13563.2|13558.8|13554.3|1878
1670486400000|2022-12-08 08:00:00|13566.6|13561.6|13564.3|13559.3|13572.8|13568.6|13564|13559|2827
1670490000000|2022-12-08 09:00:00|13564.4|13559.4|13577|13572|13581.4|13576.4|13564.2|13559.2|2560
1670493600000|2022-12-08 10:00:00|13577.1|13572.1|13570.6|13565.6|13580.6|13576.5|13569.2|13564.2|2344
1670497200000|2022-12-08 11:00:00|13570.5|13565.5|13569.9|13564.9|13580.3|13575.3|13569|13564|2130
1670500800000|2022-12-08 12:00:00|13569.8|13564.8|13558.5|13553.5|13571.6|13567.3|13555.5|13551.9|2143
1670504400000|2022-12-08 13:00:00|13558.6|13553.6|13548.1|13543.1|13562.3|13555.6|13536.9|13531.9|3800
1670508000000|2022-12-08 14:00:00|13548.2|13543.2|13535.4|13530.4|13557.2|13552.2|13534.9|13530.3|3960
1670511600000|2022-12-08 15:00:00|13535.5|13530.5|13532.9|13530.9|13537.3|13532.4|13521.7|13516.7|3152
1670515200000|2022-12-08 16:00:00|13532.8|13530.8|13532.7|13527.7|13545|13540|13529.9|13524.9|2446
1670518800000|2022-12-08 17:00:00|13532.6|13527.6|13536.4|13531.4|13538.7|13533.7|13530.7|13525.7|2132
1670522400000|2022-12-08 18:00:00|13536.5|13531.5|13528.4|13523.4|13539.9|13536.1|13526.9|13521.9|1861
1670526000000|2022-12-08 19:00:00|13528.5|13523.5|13532.2|13527.2|13538.2|13533.2|13528|13523|1938
1670529600000|2022-12-08 20:00:00|13532.1|13527.1|13527.8|13522.8|13534.6|13529.6|13526.8|13521.8|1481
1670533200000|2022-12-08 21:00:00|13528|13523|13543.8|13529.5|13553.9|13537.9|13527.8|13521.9|1256
1670536800000|2022-12-08 22:00:00|13549.4|13533.4|13551.5|13535.5|13555.7|13539.7|13545.4|13529.4|621
1670540400000|2022-12-08 23:00:00|13548.5|13532.5|13535.1|13530.1|13559.8|13543.8|13531.5|13521.3|1445
1670544000000|2022-12-09 00:00:00|13535|13530|13524.6|13519.6|13536.8|13531.3|13523.2|13519.5|986
1670547600000|2022-12-09 01:00:00|13524.7|13519.7|13504.1|13499.1|13524.9|13519.9|13487.9|13482.9|2502
1670551200000|2022-12-09 02:00:00|13504|13499|13511.5|13506.5|13514.6|13510.3|13499.4|13494.4|2186
1670554800000|2022-12-09 03:00:00|13512.5|13507.5|13507.1|13502.1|13514.3|13509.3|13499.3|13495.9|2164
1670558400000|2022-12-09 04:00:00|13506.9|13501.9|13503.2|13498.2|13506.9|13502.7|13495.9|13492.4|1573
1670562000000|2022-12-09 05:00:00|13503.3|13498.3|13505.1|13500.1|13505.3|13501.1|13490.9|13485.9|1628
1670565600000|2022-12-09 06:00:00|13505.2|13500.2|13506.7|13501.7|13511.8|13506.8|13496.2|13491.2|2017
1670569200000|2022-12-09 07:00:00|13506.1|13501.1|13512.6|13507.6|13513.7|13510.2|13503.9|13498.9|2100
1670572800000|2022-12-09 08:00:00|13512.5|13507.5|13526.3|13521.3|13526.3|13522.7|13506.7|13503.2|2315
1670576400000|2022-12-09 09:00:00|13526.4|13521.4|13525.2|13520.2|13532.4|13527.4|13517.1|13512.1|2281
1670580000000|2022-12-09 10:00:00|13525.1|13520.1|13514.9|13509.9|13525.2|13520.2|13514.1|13509.6|2204
1670583600000|2022-12-09 11:00:00|13514.7|13509.7|13508|13503|13516.6|13512.2|13503.7|13498.7|2353
1670587200000|2022-12-09 12:00:00|13507.5|13502.5|13511.3|13506.3|13511.6|13506.6|13501.2|13496.2|2023
1670590800000|2022-12-09 13:00:00|13511.2|13506.2|13525.4|13520.4|13574.6|13559.1|13498.9|13493.9|4701
1670594400000|2022-12-09 14:00:00|13525.3|13520.3|13553.8|13537.8|13553.8|13537.8|13520|13515|3901
1670598000000|2022-12-09 15:00:00|13555.8|13539.8|13522.9|13517.9|13557.2|13541.2|13521.2|13511.5|4417
1670601600000|2022-12-09 16:00:00|13522.8|13517.8|13508.9|13503.9|13525.4|13520.4|13505.3|13500.3|2565
1670605200000|2022-12-09 17:00:00|13509|13504|13516.3|13511.3|13520.6|13515.6|13508.6|13503.6|1894
1670608800000|2022-12-09 18:00:00|13516.2|13511.2|13515.4|13510.4|13521.6|13516.6|13512.9|13509.1|1745
1670612400000|2022-12-09 19:00:00|13515.5|13510.5|13516.8|13511.8|13521|13516|13514.6|13509.6|1761
1670616000000|2022-12-09 20:00:00|13516.7|13511.7|13530.4|13525.4|13531.1|13526.1|13515.2|13510.2|2013
1670619600000|2022-12-09 21:00:00|13530.6|13525.6|13552.5|13536.5|13554.8|13538.8|13525.1|13509.1|2464
1670792400000|2022-12-11 21:00:00|13528.5|13506.5|13533.8|13513.3|13548.5|13526.5|13518.6|13496.6|61
1670796000000|2022-12-11 22:00:00|13535.5|13516.6|13541.3|13530.1|13561.1|13544.4|13531.2|13509.2|411
1670799600000|2022-12-11 23:00:00|13549|13533|13541.6|13535.4|13555.5|13546.5|13510.9|13494.9|2511
1670803200000|2022-12-12 00:00:00|13540.8|13535.8|13557.5|13552.5|13557.7|13552.7|13537.8|13532.8|1764
1670806800000|2022-12-12 01:00:00|13557.6|13552.6|13556.2|13551.2|13565.4|13560.4|13548.3|13543.3|2383
1670810400000|2022-12-12 02:00:00|13556.3|13551.3|13555.6|13550.6|13563|13558|13546.4|13543|1747
1670814000000|2022-12-12 03:00:00|13555.7|13550.7|13554.3|13549.3|13558.3|13553.6|13553.6|13549.3|1224
1670817600000|2022-12-12 04:00:00|13554.1|13549.1|13552.3|13547.3|13555.1|13550.8|13546.9|13543|1073
1670821200000|2022-12-12 05:00:00|13552.2|13547.2|13552|13547|13556.8|13553.4|13548.9|13544.9|1281
1670824800000|2022-12-12 06:00:00|13551.9|13546.9|13539.6|13534.6|13553.4|13550|13537.9|13533.6|1393
1670828400000|2022-12-12 07:00:00|13539.5|13534.5|13540.9|13535.9|13545.8|13540.8|13533.4|13528.8|2744
1670832000000|2022-12-12 08:00:00|13540.8|13535.8|13540.6|13535.6|13545|13540.8|13534.2|13530|2403
1670835600000|2022-12-12 09:00:00|13540.7|13535.7|13527.8|13522.8|13542.2|13537.2|13526.1|13521.1|2407
1670839200000|2022-12-12 10:00:00|13527.7|13522.7|13523.3|13518.3|13529|13524.5|13521|13516.2|1643
1670842800000|2022-12-12 11:00:00|13523.2|13518.2|13525.3|13520.3|13527.8|13522.8|13519|13515.5|1706
1670846400000|2022-12-12 12:00:00|13525.2|13520.2|13527.2|13522.2|13528.1|13523.1|13520.8|13515.8|1562
1670850000000|2022-12-12 13:00:00|13527.1|13522.1|13525.9|13520.9|13532.7|13527.8|13522.1|13517.4|2095
1670853600000|2022-12-12 14:00:00|13526.1|13521.1|13538.7|13533.7|13539.4|13534.4|13523.3|13518.4|2470
1670857200000|2022-12-12 15:00:00|13538.6|13533.6|13555|13550|13555|13550|13527.6|13522.6|2894
1670860800000|2022-12-12 16:00:00|13553.6|13551.6|13551.1|13546.1|13560.4|13556.1|13550.4|13545.4|2136
1670864400000|2022-12-12 17:00:00|13551.2|13546.2|13553.3|13548.3|13559.8|13554.8|13548.7|13543.7|1805
1670868000000|2022-12-12 18:00:00|13553.4|13548.4|13563.4|13558.4|13567.1|13562.1|13553.1|13548.1|2569
1670871600000|2022-12-12 19:00:00|13563.5|13558.5|13559.2|13554.2|13570.9|13565.9|13556.6|13551.6|1777
1670875200000|2022-12-12 20:00:00|13559.8|13554.8|13546.9|13541.9|13560.2|13555.2|13545.7|13540.7|1684
1670878800000|2022-12-12 21:00:00|13547.4|13542.4|13551.9|13545.8|13556.5|13550.3|13547.3|13542.3|993
1670882400000|2022-12-12 22:00:00|13552.4|13545.3|13551.1|13535.1|13555.4|13545.3|13546|13530|607
1670886000000|2022-12-12 23:00:00|13551.5|13535.5|13548.7|13542.1|13551.8|13543|13544.4|13528.4|1391
1670889600000|2022-12-13 00:00:00|13548.2|13542|13539.9|13534.9|13548.6|13543.7|13536.7|13531.7|1147
1670893200000|2022-12-13 01:00:00|13539.8|13534.8|13540.2|13535.2|13550.1|13545.1|13536.4|13532.5|1756
1670896800000|2022-12-13 02:00:00|13540.3|13535.3|13535.3|13530.3|13546.1|13542.4|13532|13527.4|1609
1670900400000|2022-12-13 03:00:00|13535.4|13530.4|13553.1|13548.1|13553.6|13549.9|13534.6|13529.9|1756
1670904000000|2022-12-13 04:00:00|13553.2|13548.2|13549.7|13544.7|13557.3|13553.8|13547.3|13542.3|1242
1670907600000|2022-12-13 05:00:00|13548.1|13546.1|13538.4|13533.4|13550.8|13547.5|13534.6|13529.6|1788
1670911200000|2022-12-13 06:00:00|13538.3|13533.3|13544.2|13539.2|13545.3|13540.3|13536.8|13533.3|1556
1670914800000|2022-12-13 07:00:00|13544.1|13539.1|13545.3|13540.3|13547.8|13542.8|13537.3|13532.4|2011
1670918400000|2022-12-13 08:00:00|13545|13540|13556.7|13551.7|13558.8|13554.1|13539.5|13534.5|2324
1670922000000|2022-12-13 09:00:00|13556.8|13551.8|13560.4|13555.4|13563.1|13558.6|13552.9|13547.9|2341
1670925600000|2022-12-13 10:00:00|13560.7|13555.7|13553.7|13548.7|13569.9|13564.9|13550.3|13546.6|2533
1670929200000|2022-12-13 11:00:00|13553.4|13548.4|13557.8|13552.8|13559.2|13554.8|13550.3|13546.4|1926
1670932800000|2022-12-13 12:00:00|13558.1|13553.1|13549.2|13544.2|13558.6|13553.6|13546.2|13542|2358
1670936400000|2022-12-13 13:00:00|13549.1|13544.1|13459.2|13454.2|13562.6|13548.4|13424.8|13408.8|7100
1670940000000|2022-12-13 14:00:00|13459.3|13454.3|13450.1|13445.1|13465|13460|13435.1|13430.1|8337
1670943600000|2022-12-13 15:00:00|13448.7|13443.7|13466.7|13461.7|13476.6|13471.6|13448|13443|6775
1670947200000|2022-12-13 16:00:00|13466.6|13461.6|13474.7|13469.7|13476.6|13471.6|13454.6|13449.6|5315
1670950800000|2022-12-13 17:00:00|13474.5|13469.5|13477.1|13472.1|13480.2|13475.2|13465|13460|4296
1670954400000|2022-12-13 18:00:00|13476.9|13471.9|13475.3|13470.3|13479.8|13474.8|13466.6|13461.6|5055
1670958000000|2022-12-13 19:00:00|13475.4|13470.4|13462.7|13457.7|13477.9|13472.9|13461.3|13456.3|4166
1670961600000|2022-12-13 20:00:00|13462.6|13457.6|13471.6|13466.6|13474.2|13469.2|13461.8|13456.8|4879
1670965200000|2022-12-13 21:00:00|13471.8|13466.8|13473.3|13464.9|13479.4|13469.4|13468.8|13460.4|2392
1670968800000|2022-12-13 22:00:00|13476.8|13460.8|13479.2|13463.2|13487.8|13471.8|13459.6|13443.6|807
1670972400000|2022-12-13 23:00:00|13479.1|13463.1|13472.1|13467.1|13481.8|13471.2|13460.8|13444.8|1999
1670976000000|2022-12-14 00:00:00|13472|13467|13469.9|13464.9|13485.2|13480.2|13467.9|13462.9|3176
1670979600000|2022-12-14 01:00:00|13470|13465|13483.8|13478.8|13485.7|13480.7|13468.4|13463.4|3660
1670983200000|2022-12-14 02:00:00|13483.7|13478.7|13489.2|13484.2|13495.9|13490.9|13482.3|13477.3|2912
1670986800000|2022-12-14 03:00:00|13489.1|13484.1|13485.4|13480.4|13489.9|13484.9|13480.4|13475.4|2212
1670990400000|2022-12-14 04:00:00|13485.5|13480.5|13485.4|13480.4|13489.7|13485.8|13483.3|13478.3|1443
1670994000000|2022-12-14 05:00:00|13485.5|13480.5|13484.7|13479.7|13487.7|13483.6|13480.1|13475.1|2178
1670997600000|2022-12-14 06:00:00|13484.8|13479.8|13484.5|13479.5|13487.9|13483.7|13478.9|13475.1|2260
1671001200000|2022-12-14 07:00:00|13484.4|13479.4|13485.1|13480.1|13496.3|13491.7|13482.9|13478.9|3289
1671004800000|2022-12-14 08:00:00|13483.6|13481.6|13478.8|13473.8|13490.7|13486.9|13473.9|13468.9|3514
1671008400000|2022-12-14 09:00:00|13478.7|13473.7|13464.1|13459.1|13482.2|13478.5|13461.7|13458|3048
1671012000000|2022-12-14 10:00:00|13464|13459|13458.6|13453.6|13468.8|13463.9|13453.7|13448.7|3633
1671015600000|2022-12-14 11:00:00|13458.7|13453.7|13469.6|13464.6|13473.3|13468.9|13457.8|13452.8|3515
1671019200000|2022-12-14 12:00:00|13469.7|13464.7|13476.9|13471.9|13481.9|13476.9|13469.4|13464.5|2982
1671022800000|2022-12-14 13:00:00|13477|13472|13483.2|13478.2|13485.1|13480.1|13473.1|13468.2|3910
1671026400000|2022-12-14 14:00:00|13483.3|13478.3|13485.4|13480.4|13495.2|13490.6|13478.6|13474.9|3396
1671030000000|2022-12-14 15:00:00|13485.5|13480.5|13473.8|13468.8|13488.4|13483.4|13468|13463|4057
1671033600000|2022-12-14 16:00:00|13473.7|13468.7|13477.2|13472.2|13477.9|13472.9|13466.7|13461.7|3213
1671037200000|2022-12-14 17:00:00|13477.3|13472.3|13477.4|13472.4|13481|13476|13470|13465|3442
1671040800000|2022-12-14 18:00:00|13477.3|13472.3|13462.3|13446.3|13477.5|13472.5|13461.7|13446.3|3369
1671044400000|2022-12-14 19:00:00|13460.8|13444.8|13483.8|13478.8|13526.4|13521.4|13458.3|13442.3|10020
1671048000000|2022-12-14 20:00:00|13483.6|13478.6|13468.4|13463.4|13487.1|13482.1|13448.7|13443.7|8046
1671051600000|2022-12-14 21:00:00|13468.3|13463.3|13474.2|13462.3|13478.7|13470.5|13465.8|13460.3|1913
1671055200000|2022-12-14 22:00:00|13472.5|13456.5|13463.3|13447.3|13479.8|13463.8|13457.8|13441.8|642
1671058800000|2022-12-14 23:00:00|13462.6|13446.6|13479.4|13474.4|13486.9|13476.9|13461.5|13445.5|2223
1671062400000|2022-12-15 00:00:00|13479.3|13474.3|13471.3|13466.3|13487.2|13482.2|13467.6|13462.6|2242
1671066000000|2022-12-15 01:00:00|13471.7|13466.7|13488|13483|13490|13485|13471.5|13466.5|2750
1671069600000|2022-12-15 02:00:00|13487.9|13482.9|13492.5|13487.5|13499|13494|13487.4|13482.4|1743
1671073200000|2022-12-15 03:00:00|13492.6|13487.6|13488.3|13486.3|13496.8|13493.1|13487.5|13484|1783
1671076800000|2022-12-15 04:00:00|13488.2|13486.2|13497.3|13495.3|13500.8|13497.2|13486.6|13483.4|1370
1671080400000|2022-12-15 05:00:00|13497.4|13495.4|13491.3|13489.3|13506.2|13501.2|13490.7|13487.3|1680
1671084000000|2022-12-15 06:00:00|13491.4|13489.4|13493.5|13488.5|13496.7|13493.3|13487|13483.5|1784
1671087600000|2022-12-15 07:00:00|13493.4|13488.4|13507.8|13502.8|13508|13504.4|13493.4|13488.4|2842
1671091200000|2022-12-15 08:00:00|13507.7|13502.7|13545|13540|13545.3|13541.7|13503.4|13499.6|3299
1671094800000|2022-12-15 09:00:00|13543.6|13541.6|13551|13546|13563.8|13558.8|13543.5|13541.5|3149
1671098400000|2022-12-15 10:00:00|13551.1|13546.1|13561.2|13556.2|13561.9|13556.9|13548.4|13543.4|3276
1671102000000|2022-12-15 11:00:00|13561.1|13556.1|13545.6|13540.6|13566.3|13561.3|13544.8|13540.5|2650
1671105600000|2022-12-15 12:00:00|13545.5|13540.5|13554.1|13549.1|13557.4|13553.7|13545.5|13540.5|3148
1671109200000|2022-12-15 13:00:00|13554.2|13549.2|13546.8|13541.8|13567.1|13562.5|13539|13534|5275
1671112800000|2022-12-15 14:00:00|13546.9|13541.9|13553.4|13548.4|13556.6|13551.6|13519|13514|6651
1671116400000|2022-12-15 15:00:00|13553.3|13548.3|13588.1|13583.1|13597.9|13592.9|13552.7|13547.7|5424
1671120000000|2022-12-15 16:00:00|13588|13583|13602.1|13597.1|13602.4|13598.7|13581.6|13578.2|4409
1671123600000|2022-12-15 17:00:00|13602|13597|13618.7|13613.7|13619|13615|13600.4|13595.4|3649
1671127200000|2022-12-15 18:00:00|13618.4|13613.4|13610.1|13605.1|13620.5|13615.9|13609|13604|3023
1671130800000|2022-12-15 19:00:00|13610|13605|13604|13599|13611|13606.1|13599.4|13594.4|2935
1671134400000|2022-12-15 20:00:00|13603.9|13598.9|13610|13605|13613.2|13608.2|13596.7|13591.7|2744
1671138000000|2022-12-15 21:00:00|13610.1|13605.1|13616.5|13604.3|13622.2|13612|13609.4|13603|1506
1671141600000|2022-12-15 22:00:00|13616.1|13603.9|13597.3|13581.3|13619.9|13605.4|13579.5|13563.5|951
1671145200000|2022-12-15 23:00:00|13601.3|13585.3|13606.6|13601.6|13620.4|13610.2|13598.8|13582.8|2217
1671148800000|2022-12-16 00:00:00|13606.7|13601.7|13583.7|13578.7|13607.2|13602.2|13580.7|13576.2|2320
1671152400000|2022-12-16 01:00:00|13583.8|13578.8|13582.9|13577.9|13593.2|13588.5|13575.8|13570.8|3644
1671156000000|2022-12-16 02:00:00|13582.8|13577.8|13563.4|13558.4|13582.9|13578.5|13556.8|13553.2|2948
1671159600000|2022-12-16 03:00:00|13563.2|13558.2|13565.1|13563.1|13568.7|13565.2|13559.3|13555.4|2352
1671163200000|2022-12-16 04:00:00|13565.2|13563.2|13567.4|13562.4|13571.1|13566.1|13561.5|13557.5|2061
1671166800000|2022-12-16 05:00:00|13567.5|13562.5|13566.6|13561.6|13573.3|13568.3|13565.4|13560.6|2564
1671170400000|2022-12-16 06:00:00|13566.5|13561.5|13556.3|13551.3|13569.5|13565.9|13549.3|13545.8|2444
1671174000000|2022-12-16 07:00:00|13556.4|13551.4|13573.4|13568.4|13575.6|13570.6|13552.3|13548.6|3222
1671177600000|2022-12-16 08:00:00|13572.7|13567.7|13568|13563|13579.2|13574.2|13562.6|13557.7|3710
1671181200000|2022-12-16 09:00:00|13567.9|13562.9|13593.4|13588.4|13594.6|13591.3|13567.6|13562.6|3899
1671184800000|2022-12-16 10:00:00|13593.3|13588.3|13573.4|13568.4|13595.8|13590.8|13572.9|13567.9|3616
1671188400000|2022-12-16 11:00:00|13573.5|13568.5|13570.3|13565.3|13575.4|13570.4|13563.8|13558.8|3483
1671192000000|2022-12-16 12:00:00|13570.4|13565.4|13573.4|13568.4|13577.5|13572.5|13567.2|13562.2|2668
1671195600000|2022-12-16 13:00:00|13573.3|13568.3|13569.8|13564.8|13579.2|13574.2|13568.8|13563.8|3624
1671199200000|2022-12-16 14:00:00|13569.7|13564.7|13570.3|13565.3|13589.2|13585.4|13565.4|13561.2|5299
1671202800000|2022-12-16 15:00:00|13570.6|13565.6|13589.2|13584.2|13591.3|13587.7|13569.3|13564.3|4894
1671206400000|2022-12-16 16:00:00|13589.1|13584.1|13584.7|13579.7|13592.2|13587.8|13580.9|13575.9|3446
1671210000000|2022-12-16 17:00:00|13584.6|13579.6|13583.8|13578.8|13584.9|13580.8|13577.8|13572.8|3233
1671213600000|2022-12-16 18:00:00|13583.9|13578.9|13574.8|13569.8|13584.5|13581.2|13572.8|13567.8|2145
1671217200000|2022-12-16 19:00:00|13574.7|13569.7|13585.1|13580.1|13586.4|13581.4|13574.1|13569.1|2578
1671220800000|2022-12-16 20:00:00|13585.3|13580.3|13587.1|13582.1|13587.5|13582.5|13580.6|13575.6|3214
1671224400000|2022-12-16 21:00:00|13587.3|13582.3|13594.8|13578.8|13599|13588.9|13586.9|13574.8|2235
1671397200000|2022-12-18 21:00:00|13604.3|13582.3|13593.9|13574|13607.4|13585.4|13593.9|13573|19
1671400800000|2022-12-18 22:00:00|13593.6|13573.7|13598.7|13584.7|13602.8|13588.6|13589.2|13573|437
1671404400000|2022-12-18 23:00:00|13595.9|13579.9|13591.1|13586.5|13607.7|13593.1|13581.1|13571.4|3095
1671408000000|2022-12-19 00:00:00|13591|13586.6|13564|13559|13593|13588|13563.5|13558.5|5950
1671411600000|2022-12-19 01:00:00|13564.1|13559.1|13567.4|13562.4|13568.9|13565|13558.6|13553.6|3231
1671415200000|2022-12-19 02:00:00|13565.9|13563.9|13569.6|13567.6|13572.3|13568.9|13558.1|13554.2|2841
1671418800000|2022-12-19 03:00:00|13569.7|13567.7|13572.4|13567.4|13575.9|13571.7|13564.9|13561.2|1855
1671422400000|2022-12-19 04:00:00|13572.2|13567.2|13579.2|13574.2|13579.2|13575.4|13567.7|13564.1|1744
1671426000000|2022-12-19 05:00:00|13577.9|13575.9|13581.8|13576.8|13583.8|13580.6|13575.5|13570.5|1929
1671429600000|2022-12-19 06:00:00|13581.9|13576.9|13565.3|13560.3|13582.3|13577.3|13564.5|13560.1|2054
1671433200000|2022-12-19 07:00:00|13565.4|13560.4|13555.5|13550.5|13566|13561|13546.6|13542.2|2572
1671436800000|2022-12-19 08:00:00|13555.4|13550.4|13541.6|13536.6|13555.5|13550.5|13539.7|13534.7|2998
1671440400000|2022-12-19 09:00:00|13541.5|13536.5|13562.4|13557.4|13562.6|13557.6|13534.7|13531.1|3452
1671444000000|2022-12-19 10:00:00|13561.8|13556.8|13561.8|13556.8|13564.4|13560.5|13554.4|13549.4|2690
1671447600000|2022-12-19 11:00:00|13561.7|13556.7|13573|13568|13573.7|13568.7|13561.7|13556.7|2716
1671451200000|2022-12-19 12:00:00|13573.1|13568.1|13561|13556|13573.8|13569.4|13557|13553.3|2751
1671454800000|2022-12-19 13:00:00|13561.3|13556.3|13573.8|13568.8|13575.8|13571.2|13560.1|13555.1|3427
1671458400000|2022-12-19 14:00:00|13573.7|13568.7|13578.9|13573.9|13580.7|13575.7|13565.4|13560.4|3506
1671462000000|2022-12-19 15:00:00|13578.8|13573.8|13583.2|13578.2|13589.6|13584.6|13563|13558|3731
1671465600000|2022-12-19 16:00:00|13583.3|13578.3|13554.5|13549.5|13584.5|13580|13546.3|13542.7|3381
1671469200000|2022-12-19 17:00:00|13554.6|13549.6|13554.7|13549.7|13558.3|13553.3|13551.1|13546.1|3375
1671472800000|2022-12-19 18:00:00|13554.6|13549.6|13567.6|13562.6|13568.3|13563.3|13553.2|13548.2|3017
1671476400000|2022-12-19 19:00:00|13567.5|13562.5|13575.7|13570.7|13577.4|13572.4|13567.4|13562.4|2952
1671480000000|2022-12-19 20:00:00|13575.6|13570.6|13568.6|13563.6|13577.3|13572.3|13568|13563|2701
1671483600000|2022-12-19 21:00:00|13568.7|13563.7|13554.4|13538.4|13583.8|13569.4|13551.4|13535.4|2899
1671487200000|2022-12-19 22:00:00|13555.5|13539.5|13578.3|13562.3|13578.9|13562.9|13551.3|13535.3|1028
1671490800000|2022-12-19 23:00:00|13577.8|13561.8|13567.4|13560|13578.3|13565.8|13564.6|13555|2651
1671494400000|2022-12-20 00:00:00|13567.3|13559.9|13569|13564|13576.3|13572.7|13566.3|13558.7|1424
1671498000000|2022-12-20 01:00:00|13568.4|13563.4|13572.6|13567.6|13582.1|13577.1|13567.1|13563.3|2873
1671501600000|2022-12-20 02:00:00|13572.5|13567.5|13572.9|13567.9|13577.1|13572.4|13567.3|13562.3|2718
1671505200000|2022-12-20 03:00:00|13572.7|13567.7|13567.4|13562.4|13576.9|13571.9|13521.9|13516.9|10251
1671508800000|2022-12-20 04:00:00|13567.3|13562.3|13561.3|13556.3|13567.8|13562.8|13556.8|13551.8|8494
1671512400000|2022-12-20 05:00:00|13561.6|13556.6|13564.8|13559.8|13580.3|13575.3|13556.6|13551.6|7084
1671516000000|2022-12-20 06:00:00|13564.7|13559.7|13545.2|13540.2|13566.7|13561.7|13541.7|13536.7|7039
1671519600000|2022-12-20 07:00:00|13544.8|13539.8|13543.8|13538.8|13549.3|13544.3|13532.9|13527.9|7198
1671523200000|2022-12-20 08:00:00|13543.6|13538.6|13512.3|13507.3|13544.1|13539.1|13508.5|13503.5|7843
1671526800000|2022-12-20 09:00:00|13512.4|13507.4|13504.5|13499.5|13516.2|13511.2|13499.2|13494.2|6853
1671530400000|2022-12-20 10:00:00|13504.4|13499.4|13516.2|13511.2|13517.3|13512.3|13504.1|13499.1|4368
1671534000000|2022-12-20 11:00:00|13516.3|13511.3|13514.2|13509.2|13523.4|13518.4|13509.2|13505.1|3231
1671537600000|2022-12-20 12:00:00|13514|13509|13534.3|13529.3|13534.7|13529.7|13512.6|13507.6|3547
1671541200000|2022-12-20 13:00:00|13534|13529|13525.6|13520.6|13541.7|13537.8|13525.3|13520.3|3685
1671544800000|2022-12-20 14:00:00|13524.1|13522.1|13507.8|13502.8|13538.3|13533.3|13505.5|13500.5|4629
1671548400000|2022-12-20 15:00:00|13508|13503|13504.7|13499.7|13513.1|13508.1|13492.4|13487.6|5008
1671552000000|2022-12-20 16:00:00|13504.8|13499.8|13508.7|13503.7|13523.9|13518.9|13501.7|13496.7|4245
1671555600000|2022-12-20 17:00:00|13508.5|13503.5|13520|13515|13523|13518|13506.5|13501.5|3967
1671559200000|2022-12-20 18:00:00|13520.1|13515.1|13521.4|13516.4|13524.2|13519.2|13515.6|13510.6|3199
1671562800000|2022-12-20 19:00:00|13521.5|13516.5|13514.1|13509.1|13526.1|13521.1|13513.4|13508.4|2854
1671566400000|2022-12-20 20:00:00|13515.9|13510.9|13527.3|13522.3|13528.6|13523.6|13515.8|13510.8|2526
1671570000000|2022-12-20 21:00:00|13527.2|13522.2|13520.9|13504.9|13532.5|13522.3|13497.6|13481.6|3319
1671573600000|2022-12-20 22:00:00|13522.9|13506.9|13523.9|13507.9|13524.8|13508.8|13509.4|13493.4|673
1671577200000|2022-12-20 23:00:00|13520.1|13504.1|13515.4|13508.4|13528.2|13516.8|13510.4|13498.2|3285
1671580800000|2022-12-21 00:00:00|13515.5|13508.6|13511.9|13506.9|13518.5|13513.2|13510.3|13505.3|2182
1671584400000|2022-12-21 01:00:00|13512.1|13507.1|13522.8|13517.8|13525.1|13520.1|13510.6|13505.6|3640
1671588000000|2022-12-21 02:00:00|13523|13518|13529.8|13524.8|13530.8|13526.4|13516.4|13511.4|2691
1671591600000|2022-12-21 03:00:00|13529.7|13524.7|13528.7|13523.7|13530.7|13526.4|13524.2|13519.2|1910
1671595200000|2022-12-21 04:00:00|13528.5|13523.5|13531.4|13526.4|13533|13529|13525.1|13520.1|1718
1671598800000|2022-12-21 05:00:00|13531.6|13526.6|13535.1|13530.1|13538.6|13533.6|13526|13521.9|1857
1671602400000|2022-12-21 06:00:00|13534.9|13529.9|13535.4|13530.4|13537.4|13533.6|13526.7|13523.1|1992
1671606000000|2022-12-21 07:00:00|13535.5|13530.5|13514.4|13509.4|13535.9|13532.2|13511.5|13507.9|2902
1671609600000|2022-12-21 08:00:00|13514.3|13509.3|13504.7|13499.7|13518|13513.6|13503|13498|2905
1671613200000|2022-12-21 09:00:00|13504.8|13499.8|13522.2|13517.2|13522.8|13519.2|13504|13499|2489
1671616800000|2022-12-21 10:00:00|13522.1|13517.1|13521.6|13516.6|13523.4|13518.4|13514.2|13509.2|2433
1671620400000|2022-12-21 11:00:00|13521.5|13516.5|13527.3|13522.3|13529.3|13525.8|13519|13514|2727
1671624000000|2022-12-21 12:00:00|13527.2|13522.2|13514|13512|13529.4|13526.5|13514|13510.3|2452
1671627600000|2022-12-21 13:00:00|13514.1|13512.1|13513.2|13508.2|13516.7|13512.9|13504.7|13501.1|2900
1671631200000|2022-12-21 14:00:00|13513.4|13508.4|13525.1|13518.2|13525.9|13521.3|13513.3|13508.3|3846
1671634800000|2022-12-21 15:00:00|13524.5|13518.4|13507.2|13502.2|13525.5|13520.1|13500.4|13495.4|4008
1671638400000|2022-12-21 16:00:00|13507.1|13502.1|13525.3|13520.3|13526.2|13521.2|13507.1|13502.1|3556
1671642000000|2022-12-21 17:00:00|13525.1|13520.1|13523.1|13518.1|13529.8|13524.8|13521.7|13516.7|3111
1671645600000|2022-12-21 18:00:00|13523.2|13518.2|13515.8|13510.8|13528.4|13523.4|13513.9|13509.5|3018
1671649200000|2022-12-21 19:00:00|13515.7|13510.7|13513.7|13508.7|13516.7|13511.7|13506.7|13501.7|2725
1671652800000|2022-12-21 20:00:00|13513.8|13508.8|13513.8|13508.8|13517.1|13512.1|13511.3|13506.3|1924
1671656400000|2022-12-21 21:00:00|13513.9|13508.9|13516.3|13509.3|13519.1|13511.7|13513.4|13506.6|1125
1671660000000|2022-12-21 22:00:00|13521.2|13507.4|13519.1|13506.4|13526.2|13513.6|13516.4|13505.5|1053
1671663600000|2022-12-21 23:00:00|13519.2|13507.1|13515.1|13510.1|13524.2|13513.1|13513.3|13505.5|930
1671667200000|2022-12-22 00:00:00|13515.2|13510.2|13499.4|13494.4|13518|13513|13499|13494|1716
1671670800000|2022-12-22 01:00:00|13499|13494|13487.5|13482.5|13506.5|13501.5|13486.2|13481.2|2678
1671674400000|2022-12-22 02:00:00|13487.4|13482.4|13487.3|13482.3|13489.3|13485.9|13483.4|13478.4|2224
1671678000000|2022-12-22 03:00:00|13487.2|13482.2|13476.5|13471.5|13487.2|13483.1|13473.2|13469.7|1757
1671681600000|2022-12-22 04:00:00|13475.1|13473.1|13480.5|13475.5|13484.4|13480.5|13474.8|13469.8|1671
1671685200000|2022-12-22 05:00:00|13480.6|13475.6|13488|13483|13488.6|13485.4|13479.5|13475.6|1500
1671688800000|2022-12-22 06:00:00|13488.1|13483.1|13479.3|13474.3|13489|13485.5|13474.9|13470.9|1633
1671692400000|2022-12-22 07:00:00|13479.1|13474.1|13476.6|13474.6|13479.9|13475.4|13468.4|13464|1862
1671696000000|2022-12-22 08:00:00|13476.7|13474.7|13479|13474|13484.5|13480.6|13470.8|13467.2|2770
1671699600000|2022-12-22 09:00:00|13477.5|13475.5|13480.9|13475.9|13487.7|13482.7|13474.6|13469.6|2562
1671703200000|2022-12-22 10:00:00|13481|13476|13499.4|13494.4|13499.6|13494.6|13479.9|13475.9|2718
1671706800000|2022-12-22 11:00:00|13499.3|13494.3|13508.1|13503.1|13509.8|13504.8|13497.9|13493.1|2616
1671710400000|2022-12-22 12:00:00|13508|13503|13500.8|13495.8|13513.2|13508.2|13500.5|13495.5|2792
1671714000000|2022-12-22 13:00:00|13500.7|13495.7|13520.5|13515.5|13522|13518.6|13500.3|13495.3|3873
1671717600000|2022-12-22 14:00:00|13520.6|13515.6|13522.6|13517.6|13533.4|13529.8|13515.4|13511.9|3945
1671721200000|2022-12-22 15:00:00|13522.5|13517.5|13531|13526|13537.2|13533.1|13519.3|13514.3|3973
1671724800000|2022-12-22 16:00:00|13530.9|13525.9|13537.4|13532.4|13538|13533|13526.1|13521.1|3084
1671728400000|2022-12-22 17:00:00|13537.5|13532.5|13541.9|13536.9|13542.2|13538.9|13537|13532|2235
1671732000000|2022-12-22 18:00:00|13542|13537|13550|13545|13551.5|13546.5|13540.5|13536.9|2641
1671735600000|2022-12-22 19:00:00|13549.9|13544.9|13542.3|13537.3|13551.3|13546.3|13538|13533|2827
1671739200000|2022-12-22 20:00:00|13542.2|13537.2|13534.2|13529.2|13543.3|13538.3|13529.3|13524.3|2946
1671742800000|2022-12-22 21:00:00|13534.6|13529.6|13541.5|13525.5|13541.5|13533.3|13528.8|13512.8|1317
1671746400000|2022-12-22 22:00:00|13541.4|13525.4|13515.3|13499.3|13541.4|13525.4|13508.6|13492.6|1658
1671750000000|2022-12-22 23:00:00|13515.5|13499.5|13521.8|13516.8|13532.4|13517.9|13515|13499|1898
1671753600000|2022-12-23 00:00:00|13521.3|13516.3|13538.7|13533.7|13541.6|13536.6|13515.8|13510.8|2185
1671757200000|2022-12-23 01:00:00|13538.9|13533.9|13517.3|13512.3|13542|13537|13517.1|13512.1|3113
1671760800000|2022-12-23 02:00:00|13517.2|13512.2|13513|13508|13521.3|13516.3|13505.6|13500.6|2923
1671764400000|2022-12-23 03:00:00|13512.9|13507.9|13523.8|13518.8|13525.3|13520.6|13508.4|13503.4|2152
1671768000000|2022-12-23 04:00:00|13523.7|13518.7|13532.7|13524.9|13537.2|13532.2|13521.1|13516.1|1831
1671771600000|2022-12-23 05:00:00|13532.8|13525|13522|13517|13532.8|13525.1|13509|13504|1905
1671775200000|2022-12-23 06:00:00|13522.1|13517.1|13509.6|13504.6|13522.7|13517.7|13507.2|13502.2|1885
1671778800000|2022-12-23 07:00:00|13509.7|13504.7|13483.3|13478.3|13509.7|13504.7|13481.9|13476.9|2570
1671782400000|2022-12-23 08:00:00|13483.2|13478.2|13495.9|13490.9|13497.8|13493.7|13481.5|13476.5|2813
1671786000000|2022-12-23 09:00:00|13495.8|13490.8|13503.7|13498.7|13512.8|13507.8|13495.7|13490.7|2654
1671789600000|2022-12-23 10:00:00|13503.6|13498.6|13500.4|13495.4|13508.5|13503.5|13497.2|13492.2|1514
1671793200000|2022-12-23 11:00:00|13500.5|13495.5|13507.4|13502.4|13508.6|13503.6|13498.3|13493.3|1468
1671796800000|2022-12-23 12:00:00|13507.5|13502.5|13505.2|13500.2|13512.9|13509|13503.2|13498.2|1607
1671800400000|2022-12-23 13:00:00|13505.1|13500.1|13511.3|13506.3|13520.4|13515.4|13493.1|13488.1|4412
1671804000000|2022-12-23 14:00:00|13511.5|13506.5|13525.7|13509.7|13530.3|13525.3|13506.4|13501.4|4285
1671807600000|2022-12-23 15:00:00|13525.8|13509.8|13508.5|13503.5|13526.8|13519.7|13506.3|13501.3|4781
1671811200000|2022-12-23 16:00:00|13508.6|13503.6|13505.6|13500.6|13512.7|13507.7|13501.2|13496.2|3507
1671814800000|2022-12-23 17:00:00|13505.5|13500.5|13501|13496|13505.8|13500.8|13493.7|13488.7|2847
1671818400000|2022-12-23 18:00:00|13500.9|13495.9|13511.8|13506.8|13514.1|13509.1|13500.7|13495.7|2472
1671822000000|2022-12-23 19:00:00|13512.2|13507.2|13508.1|13503.1|13515.2|13510.2|13505.6|13500.6|1707
1671825600000|2022-12-23 20:00:00|13508.2|13503.2|13522.7|13517.7|13523.4|13518.4|13506.8|13501.8|1403
1671829200000|2022-12-23 21:00:00|13522.5|13517.5|13513.6|13497.6|13532.7|13517.6|13499.4|13483.4|2675
1672088400000|2022-12-26 21:00:00|13481.8|13459.8|13486.5|13464.5|13490.5|13468.5|13480.1|13458.1|438
1672092000000|2022-12-26 22:00:00|13486.2|13464.2|13492.5|13476.5|13494.7|13478.7|13480.2|13464.2|709
1672095600000|2022-12-26 23:00:00|13491.1|13475.1|13473.8|13466.8|13498.1|13482.1|13471.4|13461.5|2073
1672099200000|2022-12-27 00:00:00|13473.5|13466.7|13459.5|13454.5|13476.6|13471.6|13457.3|13452.3|2120
1672102800000|2022-12-27 01:00:00|13459.3|13454.3|13448.6|13443.6|13459.8|13454.8|13447.8|13442.8|2312
1672106400000|2022-12-27 02:00:00|13448.7|13443.7|13459|13454|13470.9|13465.9|13445.3|13441.5|1839
1672110000000|2022-12-27 03:00:00|13459.1|13454.1|13459.3|13454.3|13467|13462|13458.5|13453.5|1639
1672113600000|2022-12-27 04:00:00|13459.4|13454.4|13453.9|13448.9|13461.2|13456.2|13453.6|13448.6|1351
1672117200000|2022-12-27 05:00:00|13454|13449|13451.3|13446.3|13457.8|13452.8|13450.3|13445.3|1559
1672120800000|2022-12-27 06:00:00|13451.2|13446.2|13447|13442|13458.6|13453.6|13445.5|13442|1157
1672124400000|2022-12-27 07:00:00|13446.9|13441.9|13454.7|13449.7|13456.3|13451.3|13440.6|13436.9|1429
1672128000000|2022-12-27 08:00:00|13454.8|13449.8|13455.6|13450.6|13461.9|13456.9|13450.6|13445.6|1683
1672131600000|2022-12-27 09:00:00|13455.7|13450.7|13454.8|13449.8|13459.1|13454.1|13451.1|13446.8|1420
1672135200000|2022-12-27 10:00:00|13455|13450|13452|13447|13461.2|13456.2|13451.9|13446.9|1448
1672138800000|2022-12-27 11:00:00|13452.2|13447.2|13452.6|13447.6|13457.2|13452.2|13451.6|13446.6|1163
1672142400000|2022-12-27 12:00:00|13452.4|13447.4|13461.8|13456.8|13461.9|13456.9|13451.2|13446.2|1216
1672146000000|2022-12-27 13:00:00|13461.7|13456.7|13468.9|13463.9|13469|13464|13458.7|13453.7|1807
1672149600000|2022-12-27 14:00:00|13468.7|13463.7|13467.8|13462.8|13478.2|13473.2|13464.2|13459.2|1844
1672153200000|2022-12-27 15:00:00|13467.7|13462.7|13464.2|13459.2|13469.3|13464.3|13454.7|13450.5|2373
1672156800000|2022-12-27 16:00:00|13464.3|13459.3|13468.3|13463.3|13474.7|13470.6|13462.2|13457.2|1498
1672160400000|2022-12-27 17:00:00|13468.2|13463.2|13482.1|13477.1|13482.4|13477.4|13468|13463|1315
1672164000000|2022-12-27 18:00:00|13482.2|13477.2|13476.6|13471.6|13482.5|13477.5|13472.2|13467.2|1128
1672167600000|2022-12-27 19:00:00|13476.4|13471.4|13480.3|13475.3|13482|13477.1|13472.5|13467.5|1102
1672171200000|2022-12-27 20:00:00|13480.4|13475.4|13481.2|13476.2|13481.5|13476.5|13477.2|13472.2|1037
1672174800000|2022-12-27 21:00:00|13481.1|13476.1|13477.9|13470.2|13482.6|13476.2|13474.2|13465.7|865
1672178400000|2022-12-27 22:00:00|13480.5|13464.5|13484.5|13468.5|13485.1|13474.3|13474.5|13460.6|1574
1672182000000|2022-12-27 23:00:00|13484.3|13468.7|13480.7|13475.7|13484.3|13478.1|13472.2|13466|1054
1672185600000|2022-12-28 00:00:00|13480.8|13475.8|13468.3|13463.3|13483.7|13478.7|13468.3|13463.3|1863
1672189200000|2022-12-28 01:00:00|13468.2|13463.2|13472.8|13467.8|13474.3|13469.3|13456.7|13451.7|3054
1672192800000|2022-12-28 02:00:00|13472.9|13467.9|13474.2|13469.2|13475.4|13470.6|13462.4|13458|1820
1672196400000|2022-12-28 03:00:00|13474.3|13469.3|13472.5|13467.5|13475.5|13470.5|13468.5|13463.5|1420
1672200000000|2022-12-28 04:00:00|13472.6|13467.6|13475.6|13470.6|13481.7|13476.7|13471.3|13466.3|1861
1672203600000|2022-12-28 05:00:00|13475.7|13470.7|13470.4|13465.4|13476.8|13471.8|13469.9|13464.9|1683
1672207200000|2022-12-28 06:00:00|13470.5|13465.5|13476.5|13471.5|13476.7|13471.7|13467.3|13463.7|1506
1672210800000|2022-12-28 07:00:00|13476.6|13471.6|13473.7|13468.7|13479.5|13474.5|13471.4|13467.9|2505
1672214400000|2022-12-28 08:00:00|13473.6|13468.6|13489.5|13484.5|13490.8|13485.8|13470.2|13465.2|2796
1672218000000|2022-12-28 09:00:00|13489.6|13484.6|13490.2|13485.2|13506.4|13502.4|13488.8|13483.8|2475
1672221600000|2022-12-28 10:00:00|13490.1|13485.1|13484.6|13479.6|13492.5|13487.5|13475.3|13470.3|2192
1672225200000|2022-12-28 11:00:00|13484.7|13479.7|13472.6|13467.6|13487.7|13482.7|13469.4|13464.4|2607
1672228800000|2022-12-28 12:00:00|13472.7|13467.7|13463.8|13458.8|13473.3|13468.3|13458.3|13453.3|2352
1672232400000|2022-12-28 13:00:00|13463.7|13458.7|13468.9|13463.9|13471.6|13466.6|13460.8|13455.8|2784
1672236000000|2022-12-28 14:00:00|13469|13464|13471.6|13466.6|13471.9|13466.9|13457.6|13452.6|3145
1672239600000|2022-12-28 15:00:00|13471.4|13466.4|13494.1|13489.1|13500.7|13495.7|13469.8|13464.8|4216
1672243200000|2022-12-28 16:00:00|13494|13489|13497|13492|13500.5|13495.5|13489|13484|3726
1672246800000|2022-12-28 17:00:00|13497.1|13492.1|13500.3|13495.3|13503.8|13498.8|13496.1|13491.1|3263
1672250400000|2022-12-28 18:00:00|13500.2|13495.2|13501|13496|13501.6|13496.6|13492.6|13487.6|2664
1672254000000|2022-12-28 19:00:00|13501.1|13496.1|13503.2|13498.2|13504.1|13499.1|13497.8|13492.8|2331
1672257600000|2022-12-28 20:00:00|13503.3|13498.3|13503.8|13498.8|13504.6|13499.6|13501.7|13496.7|1957
1672261200000|2022-12-28 21:00:00|13504.1|13499.1|13502.6|13495.9|13508.6|13501|13499.8|13491.2|1161
1672264800000|2022-12-28 22:00:00|13505.5|13489.5|13505.4|13497|13513.9|13499.3|13490.9|13474.9|840
1672268400000|2022-12-28 23:00:00|13505|13497.4|13495.4|13490.4|13509|13499.5|13495.3|13490.3|1617
1672272000000|2022-12-29 00:00:00|13495.5|13490.5|13496.5|13491.5|13502.8|13498.6|13489.1|13484.1|1946
1672275600000|2022-12-29 01:00:00|13496.4|13491.4|13491.1|13486.1|13496.9|13491.9|13481|13476|3419
1672279200000|2022-12-29 02:00:00|13491.2|13486.2|13490.7|13485.7|13491.5|13487.5|13484.5|13479.5|1886
1672282800000|2022-12-29 03:00:00|13490.8|13485.8|13485.1|13480.1|13492.9|13489.3|13482.7|13477.7|2507
1672286400000|2022-12-29 04:00:00|13485.2|13480.2|13486.3|13481.3|13493.1|13489.2|13483.8|13478.8|1438
1672290000000|2022-12-29 05:00:00|13486.4|13481.4|13482.8|13477.8|13490.2|13486.5|13482.5|13477.5|1790
1672293600000|2022-12-29 06:00:00|13482.9|13477.9|13492.9|13487.9|13497.9|13494|13481.2|13476.7|2330
1672297200000|2022-12-29 07:00:00|13493.1|13488.1|13494.7|13489.7|13498.4|13493.4|13489.8|13486.1|2368
1672300800000|2022-12-29 08:00:00|13494.6|13489.6|13489.1|13484.1|13496|13492.6|13485.5|13481.2|2332
1672304400000|2022-12-29 09:00:00|13489|13484|13482.8|13477.8|13492.6|13487.6|13481.1|13476.1|2689
1672308000000|2022-12-29 10:00:00|13482.7|13477.7|13490.4|13485.4|13492.3|13487.3|13482.7|13477.7|3256
1672311600000|2022-12-29 11:00:00|13490.4|13485.4|13487.9|13482.9|13494.1|13489.1|13487.1|13482.1|2202
1672315200000|2022-12-29 12:00:00|13487.8|13482.8|13486|13481|13491.4|13486.7|13484.4|13479.8|1992
1672318800000|2022-12-29 13:00:00|13486.1|13481.1|13476.2|13471.2|13486.6|13481.6|13469.9|13464.9|3219
1672322400000|2022-12-29 14:00:00|13476.4|13471.4|13469.6|13464.6|13478.1|13473.1|13461.6|13456.6|3919
1672326000000|2022-12-29 15:00:00|13469.9|13464.9|13459|13454|13475.7|13470.7|13458.3|13453.3|3805
1672329600000|2022-12-29 16:00:00|13458.9|13453.9|13449|13444|13462.5|13457.5|13447.4|13442.4|2871
1672333200000|2022-12-29 17:00:00|13448.4|13443.4|13438.4|13433.4|13449.4|13444.4|13436.2|13431.2|2439
1672336800000|2022-12-29 18:00:00|13438.3|13433.3|13443.5|13438.5|13446|13441|13437|13432|2335
1672340400000|2022-12-29 19:00:00|13443.7|13438.7|13435.8|13430.8|13443.7|13438.7|13435.8|13430.8|2023
1672344000000|2022-12-29 20:00:00|13435.9|13430.9|13437.7|13432.7|13438.6|13433.6|13435.6|13430.6|1874
1672347600000|2022-12-29 21:00:00|13437.6|13432.6|13438.1|13433.1|13443|13433.9|13435.7|13427|986
1672351200000|2022-12-29 22:00:00|13437.8|13432.8|13440|13434|13444.4|13434.8|13437.2|13430.5|366
1672354800000|2022-12-29 23:00:00|13439.6|13434.6|13439.3|13434.3|13444.3|13439|13439.1|13430.7|1085
1672358400000|2022-12-30 00:00:00|13439.1|13434.1|13435.8|13430.8|13443.3|13438.3|13434.3|13430.8|2338
1672362000000|2022-12-30 01:00:00|13434.5|13432.5|13440.9|13435.9|13444.9|13441.5|13433.2|13429.6|3329
1672365600000|2022-12-30 02:00:00|13441|13436|13454.3|13449.3|13456.2|13451.2|13441|13436|2983
1672369200000|2022-12-30 03:00:00|13454.5|13449.5|13448.5|13443.5|13455.5|13450.5|13441.8|13436.8|2194
1672372800000|2022-12-30 04:00:00|13448.6|13443.6|13437.6|13432.6|13450.5|13446.6|13437.4|13432.4|1394
1672376400000|2022-12-30 05:00:00|13437.6|13432.6|13431.3|13429.3|13440.7|13435.7|13431.3|13427.8|2312
1672380000000|2022-12-30 06:00:00|13433|13428|13436|13431|13437.2|13433.1|13431.5|13427.8|2026
1672383600000|2022-12-30 07:00:00|13436.8|13431.8|13430.9|13425.9|13451|13446|13429.6|13425.4|2694
1672387200000|2022-12-30 08:00:00|13430.3|13425.3|13411.3|13406.3|13436.1|13431.1|13410.8|13405.8|4314
1672390800000|2022-12-30 09:00:00|13411.2|13406.2|13420.4|13415.4|13421.9|13416.9|13409.6|13404.6|3972
1672394400000|2022-12-30 10:00:00|13420.3|13415.3|13409.3|13404.3|13421.1|13416.1|13405.9|13402.4|2777
1672398000000|2022-12-30 11:00:00|13409.6|13404.6|13404.3|13399.3|13409.7|13404.7|13397.6|13393.5|4171
1672401600000|2022-12-30 12:00:00|13404.4|13399.4|13401.8|13396.8|13413.7|13408.7|13400.8|13395.8|3892
1672405200000|2022-12-30 13:00:00|13402.8|13397.8|13409.8|13404.8|13421.4|13416.4|13401.7|13397.1|3785
1672408800000|2022-12-30 14:00:00|13409.6|13404.6|13401.4|13396.4|13410.1|13405.1|13383.2|13378.2|5011
1672412400000|2022-12-30 15:00:00|13401.5|13396.5|13414.7|13409.7|13425.1|13420.1|13398.7|13393.7|6189
1672416000000|2022-12-30 16:00:00|13414.6|13409.6|13407.5|13402.5|13414.7|13409.7|13405.5|13400.5|4403
1672419600000|2022-12-30 17:00:00|13407.8|13402.8|13392.4|13387.4|13409.3|13404.3|13392.4|13387.4|4117
1672423200000|2022-12-30 18:00:00|13392.2|13387.2|13400|13395|13403.8|13398.8|13391.7|13386.7|3815
1672426800000|2022-12-30 19:00:00|13399.7|13394.7|13398|13393|13402|13397|13392.9|13387.9|2494
1672430400000|2022-12-30 20:00:00|13397.9|13392.9|13396.5|13391.5|13398.2|13393.2|13389.6|13384.6|1709
1672434000000|2022-12-30 21:00:00|13397.3|13390.5|13418.5|13402.5|13424.1|13409.3|13394.5|13385.6|2770
1672606800000|2023-01-01 21:00:00|13401.9|13384.9|13425.8|13403.8|13425.8|13403.8|13396|13374|14
1672610400000|2023-01-01 22:00:00|13430.1|13408.1|13380.8|13373.8|13430.1|13411.4|13380.8|13366.1|569
1672614000000|2023-01-01 23:00:00|13380.1|13369.9|13408|13387|13414.2|13393.2|13377.6|13366.5|766
1672617600000|2023-01-02 00:00:00|13407.9|13386.9|13414.5|13393.5|13415.9|13394.9|13406.3|13385.3|561
1672621200000|2023-01-02 01:00:00|13415.5|13394.5|13415.8|13394.8|13416.9|13395.9|13398.3|13381.5|678
1672624800000|2023-01-02 02:00:00|13416.2|13395.2|13412.7|13391.7|13416.8|13395.8|13411.9|13390.9|505
1672628400000|2023-01-02 03:00:00|13414.1|13393.1|13419.7|13398.7|13423.4|13402.4|13412.1|13391.1|1219
1672632000000|2023-01-02 04:00:00|13418.8|13397.8|13417.8|13401.8|13422.5|13406.5|13413.6|13396.8|555
1672635600000|2023-01-02 05:00:00|13417.1|13401.1|13415.4|13399.4|13418.4|13402.4|13410.8|13394.8|537
1672639200000|2023-01-02 06:00:00|13415.1|13399.1|13419.2|13403.2|13423.9|13407.9|13412.2|13396.2|672
1672642800000|2023-01-02 07:00:00|13419|13403|13420.7|13404.7|13426|13410|13416.2|13400.2|597
1672646400000|2023-01-02 08:00:00|13420.8|13404.8|13418.1|13406.3|13433.2|13425.3|13401.5|13393.4|3824
1672650000000|2023-01-02 09:00:00|13418.5|13407.7|13416.5|13410.5|13426.2|13420.4|13410.2|13402.6|2852
1672653600000|2023-01-02 10:00:00|13415.4|13408.6|13425.5|13420.5|13426.3|13421.1|13411.1|13402.2|3775
1672657200000|2023-01-02 11:00:00|13425.4|13420.4|13419.4|13412.5|13427.7|13421.4|13414.2|13405.4|2533
1672660800000|2023-01-02 12:00:00|13419.3|13412.8|13420.9|13408.9|13427.4|13421|13414|13400.7|2875
1672664400000|2023-01-02 13:00:00|13419.1|13409.7|13420|13411.9|13426.7|13419.7|13409.2|13400.7|2736
1672668000000|2023-01-02 14:00:00|13419.9|13411.8|13416.3|13409.7|13430.2|13425.2|13413.6|13404|3041
1672671600000|2023-01-02 15:00:00|13416.4|13409.8|13425.8|13420.8|13431.4|13426.2|13411.4|13405.6|3678
1672675200000|2023-01-02 16:00:00|13425.9|13420.9|13430.7|13422.4|13430.9|13425|13416.1|13405.2|2939
1672678800000|2023-01-02 17:00:00|13430.2|13422.5|13430.6|13421.8|13432|13425.2|13429|13420.5|801
1672682400000|2023-01-02 18:00:00|13430.2|13421.6|13429.6|13422.3|13431.5|13424.3|13427.4|13420.6|919
1672686000000|2023-01-02 19:00:00|13429.7|13423|13430.7|13423.3|13431.2|13424.3|13427.5|13420.1|931
1672689600000|2023-01-02 20:00:00|13430.5|13422.8|13425.2|13409.2|13432|13424|13420.6|13404.6|848
1672693200000|2023-01-02 21:00:00|13425.5|13409.5|13425.8|13409.8|13430.5|13414.5|13420.1|13404.1|742
1672696800000|2023-01-02 22:00:00|13425.6|13409.6|13427.6|13411.6|13430.4|13416.2|13418|13402|514
1672700400000|2023-01-02 23:00:00|13427.7|13411.7|13412.4|13407.4|13439.4|13423.4|13411|13403.2|1591
1672704000000|2023-01-03 00:00:00|13411.6|13403.7|13413.8|13408.8|13423.8|13418.8|13403.8|13387.8|2530
1672707600000|2023-01-03 01:00:00|13414.2|13409.2|13398.8|13393.8|13425.2|13420.2|13396.2|13391.2|4505
1672711200000|2023-01-03 02:00:00|13399|13394|13384.6|13379.6|13412|13407|13380.3|13375.3|3490
1672714800000|2023-01-03 03:00:00|13384.7|13379.7|13375.1|13370.1|13388.9|13383.9|13366.9|13363.2|2510
1672718400000|2023-01-03 04:00:00|13374.8|13369.8|13379.2|13374.2|13379.2|13374.2|13369.5|13364.5|2570
1672722000000|2023-01-03 05:00:00|13379.1|13374.1|13387.8|13382.8|13393.2|13388.2|13374.5|13369.5|3108
1672725600000|2023-01-03 06:00:00|13387.7|13382.7|13389.1|13384.1|13393.8|13388.8|13376.3|13371.3|2558
1672729200000|2023-01-03 07:00:00|13389|13384|13398.8|13393.8|13405.2|13400.2|13383.2|13378.2|3759
1672732800000|2023-01-03 08:00:00|13398.7|13393.7|13452.8|13447.8|13457.9|13452.9|13398.2|13393.2|4797
1672736400000|2023-01-03 09:00:00|13453|13448|13444.7|13439.7|13458.3|13453.3|13444.3|13439.3|2553
1672740000000|2023-01-03 10:00:00|13440.4|13435.4|13466.5|13461.5|13466.8|13462.1|13439.5|13435.1|3594
1672743600000|2023-01-03 11:00:00|13466.4|13461.4|13461.2|13456.2|13474.3|13469.3|13460.8|13455.8|3754
1672747200000|2023-01-03 12:00:00|13461.1|13456.1|13463.5|13458.5|13469.8|13464.8|13452.4|13447.4|3052
1672750800000|2023-01-03 13:00:00|13463.4|13458.4|13436.7|13431.7|13466|13461|13435|13430|4256
1672754400000|2023-01-03 14:00:00|13436.8|13431.8|13424.3|13419.3|13444.1|13439.1|13408.2|13403.2|3837
1672758000000|2023-01-03 15:00:00|13424.4|13419.4|13439.5|13434.5|13446.5|13441.5|13422.1|13417.1|5428
1672761600000|2023-01-03 16:00:00|13439.6|13434.6|13451.7|13446.7|13462.4|13457.4|13438.7|13433.7|3998
1672765200000|2023-01-03 17:00:00|13451.8|13446.8|13450.7|13445.7|13455.8|13450.8|13447.9|13442.9|2428
1672768800000|2023-01-03 18:00:00|13450.6|13445.6|13449.5|13444.5|13456.5|13451.5|13446.6|13441.6|2166
1672772400000|2023-01-03 19:00:00|13449.4|13444.4|13446.9|13441.9|13452.3|13447.3|13444.8|13439.8|1764
1672776000000|2023-01-03 20:00:00|13447|13442|13456.3|13451.3|13456.5|13451.5|13444.5|13439.5|1991
1672779600000|2023-01-03 21:00:00|13456.2|13451.2|13454.6|13449.6|13458.2|13453.2|13454.2|13448|1098
1672783200000|2023-01-03 22:00:00|13456|13443.6|13456.9|13447|13458.1|13448.7|13453.3|13440.4|795
1672786800000|2023-01-03 23:00:00|13456.2|13447.2|13457.2|13452.2|13461.5|13453.3|13450.5|13442|2362
1672790400000|2023-01-04 00:00:00|13457.4|13452.4|13440.5|13435.5|13458.6|13453.6|13436.5|13433|2243
1672794000000|2023-01-04 01:00:00|13440.4|13435.4|13423.5|13418.5|13444|13440.7|13423.3|13418.3|3224
1672797600000|2023-01-04 02:00:00|13423.6|13418.6|13426.7|13421.7|13437.6|13432.6|13421.9|13418.1|2698
1672801200000|2023-01-04 03:00:00|13426.6|13421.6|13418.4|13413.4|13427.6|13423.9|13416.7|13413|1622
1672804800000|2023-01-04 04:00:00|13418.3|13413.3|13421.6|13416.6|13426.8|13422.7|13415.3|13411.9|1768
1672808400000|2023-01-04 05:00:00|13421.5|13416.5|13421.7|13416.7|13427.8|13422.8|13413.4|13409.8|2689
1672812000000|2023-01-04 06:00:00|13421.6|13416.6|13416|13411|13424.4|13419.4|13412.2|13408.5|2446
1672815600000|2023-01-04 07:00:00|13416.3|13411.3|13396.7|13391.7|13416.7|13411.7|13395.2|13391.2|2799
1672819200000|2023-01-04 08:00:00|13396.8|13391.8|13395.9|13390.9|13399.4|13395.9|13378.1|13374.7|4468
1672822800000|2023-01-04 09:00:00|13396|13391|13395|13390|13401.4|13397.6|13385|13381.6|3290
1672826400000|2023-01-04 10:00:00|13394.9|13389.9|13388.5|13383.5|13396.1|13392.4|13387.3|13382.3|2566
1672830000000|2023-01-04 11:00:00|13388.6|13383.6|13396.5|13391.5|13398.5|13393.5|13383.5|13378.5|2749
1672833600000|2023-01-04 12:00:00|13396.4|13391.4|13408.4|13403.4|13408.5|13403.5|13392.8|13389|3097
1672837200000|2023-01-04 13:00:00|13407.9|13402.9|13395.6|13390.6|13412.3|13408.8|13392.1|13388.4|3560
1672840800000|2023-01-04 14:00:00|13395.4|13390.4|13397.8|13391.6|13409.9|13406.2|13394.5|13389.5|4028
1672844400000|2023-01-04 15:00:00|13397.4|13392.4|13421.9|13416.9|13433.5|13428.5|13396.9|13388.4|6829
1672848000000|2023-01-04 16:00:00|13422|13417|13412.1|13407.1|13430.5|13425.5|13411.8|13406.8|4049
1672851600000|2023-01-04 17:00:00|13411.9|13406.9|13417.4|13412.4|13417.9|13412.9|13408.8|13403.8|2451
1672855200000|2023-01-04 18:00:00|13417.3|13412.3|13428.9|13412.9|13428.9|13422.3|13413.2|13408.2|3067
1672858800000|2023-01-04 19:00:00|13428.8|13412.8|13417.7|13412.7|13437.3|13430.9|13414.2|13403.3|5118
1672862400000|2023-01-04 20:00:00|13417.8|13412.8|13415.7|13410.7|13420.6|13415.6|13413.3|13408.3|3521
1672866000000|2023-01-04 21:00:00|13415.6|13410.6|13414.6|13398.6|13424.3|13419.3|13408|13392|2020
1672869600000|2023-01-04 22:00:00|13414.3|13398.3|13423|13407|13425|13410.5|13414.3|13398.3|1056
1672873200000|2023-01-04 23:00:00|13422.3|13406.3|13418|13413|13427.5|13415.1|13409.3|13399.8|2232
1672876800000|2023-01-05 00:00:00|13418.1|13413.1|13402.3|13397.3|13422.7|13417.7|13395.7|13390.7|3111
1672880400000|2023-01-05 01:00:00|13402.5|13397.5|13410.6|13405.6|13416.6|13411.6|13396.7|13391.7|3723
1672884000000|2023-01-05 02:00:00|13410.7|13405.7|13419.8|13414.8|13431.2|13426.2|13410.7|13405.7|3273
1672887600000|2023-01-05 03:00:00|13419.9|13414.9|13425.3|13420.3|13425.8|13420.8|13407.6|13403|2745
1672891200000|2023-01-05 04:00:00|13425.2|13420.2|13422|13417|13425.2|13420.2|13413.5|13408.6|1917
1672894800000|2023-01-05 05:00:00|13421.9|13416.9|13412.8|13407.8|13426.3|13421.3|13412.8|13407.8|2173
1672898400000|2023-01-05 06:00:00|13412.7|13407.7|13412.1|13407.1|13417.4|13412.4|13400.2|13395.2|3060
1672902000000|2023-01-05 07:00:00|13412|13407|13416|13411|13421.5|13416.5|13403.6|13398.6|3461
1672905600000|2023-01-05 08:00:00|13415.9|13410.9|13405.4|13400.4|13416.8|13411.8|13403.7|13398.7|4114
1672909200000|2023-01-05 09:00:00|13405.3|13400.3|13394.6|13389.6|13412.9|13407.9|13393.3|13389.5|3552
1672912800000|2023-01-05 10:00:00|13394.5|13389.5|13391.4|13386.4|13401.4|13396.4|13390.1|13385.1|3143
1672916400000|2023-01-05 11:00:00|13391.3|13386.3|13398.6|13393.6|13399|13394|13386.5|13382.6|2716
1672920000000|2023-01-05 12:00:00|13398.7|13393.7|13408.4|13403.4|13409.2|13404.2|13393.2|13389.7|2687
1672923600000|2023-01-05 13:00:00|13408.3|13403.3|13445.7|13440.7|13446.4|13441.7|13404.4|13400.4|5706
1672927200000|2023-01-05 14:00:00|13445.8|13440.8|13445.6|13440.6|13451.7|13447.5|13435.1|13430.1|5529
1672930800000|2023-01-05 15:00:00|13445.7|13440.7|13462.7|13457.7|13465.5|13460.5|13438.3|13433.3|5790
1672934400000|2023-01-05 16:00:00|13462.6|13457.6|13462.5|13457.5|13464|13459|13455.3|13450.3|3455
1672938000000|2023-01-05 17:00:00|13462.4|13457.4|13457|13452|13463.8|13458.8|13453.7|13448.7|3484
1672941600000|2023-01-05 18:00:00|13457.1|13452.1|13447.8|13442.8|13461.8|13456.8|13441.1|13436.1|3307
1672945200000|2023-01-05 19:00:00|13447.7|13442.7|13447.4|13442.4|13452.2|13447.2|13442.9|13437.9|2882
1672948800000|2023-01-05 20:00:00|13447.5|13442.5|13458.3|13453.3|13458.5|13453.5|13447.4|13442.4|2602
1672952400000|2023-01-05 21:00:00|13458.2|13453.2|13457|13450.9|13463.3|13458.1|13455.9|13447.3|1162
1672956000000|2023-01-05 22:00:00|13459.6|13443.6|13458.4|13442.4|13464|13449.3|13451.6|13435.6|1015
1672959600000|2023-01-05 23:00:00|13458.5|13442.5|13459.6|13454.6|13467.6|13455.9|13450.2|13434.2|2019
1672963200000|2023-01-06 00:00:00|13459.7|13454.7|13444.6|13439.6|13460|13455|13437|13433.7|1879
1672966800000|2023-01-06 01:00:00|13442.9|13440.9|13445.4|13440.4|13454.7|13449.7|13439.4|13434.4|2473
1672970400000|2023-01-06 02:00:00|13445.3|13440.3|13446.8|13441.8|13447.8|13443.8|13436.5|13432.7|2354
1672974000000|2023-01-06 03:00:00|13446.7|13441.7|13435|13433|13449.3|13445.8|13431.3|13427.9|2820
1672977600000|2023-01-06 04:00:00|13435.1|13433.1|13445.6|13440.6|13445.9|13440.9|13432.1|13427.7|1656
1672981200000|2023-01-06 05:00:00|13445.5|13440.5|13461.8|13456.8|13467.1|13462.1|13445.5|13440.5|3573
1672984800000|2023-01-06 06:00:00|13461.7|13456.7|13462.3|13457.3|13463.4|13458.4|13448.6|13443.6|3007
1672988400000|2023-01-06 07:00:00|13462.7|13457.7|13475.6|13470.6|13482.3|13477.3|13451.9|13446.9|3094
1672992000000|2023-01-06 08:00:00|13475.5|13470.5|13468.8|13463.8|13485.4|13481.5|13462.6|13458.8|3421
1672995600000|2023-01-06 09:00:00|13467.5|13465.5|13473.6|13468.6|13483.3|13479.6|13466|13462.3|2834
1672999200000|2023-01-06 10:00:00|13473.7|13468.7|13475.2|13470.2|13476|13471|13468.8|13464|3095
1673002800000|2023-01-06 11:00:00|13475.1|13470.1|13482.3|13477.3|13483.7|13480.3|13469.1|13464.1|2981
1673006400000|2023-01-06 12:00:00|13480.9|13478.9|13483.6|13478.6|13486.5|13482|13476.7|13471.7|3231
1673010000000|2023-01-06 13:00:00|13483.5|13478.5|13432.1|13427.1|13492.6|13487.6|13425.6|13420.6|6498
1673013600000|2023-01-06 14:00:00|13432.2|13427.2|13464.5|13454.3|13470.1|13465.1|13431.6|13426.6|6428
1673017200000|2023-01-06 15:00:00|13462.8|13453.8|13397.8|13392.8|13466.3|13453.8|13390.5|13385.5|7309
1673020800000|2023-01-06 16:00:00|13397.7|13392.7|13378.2|13373.2|13400.9|13395.9|13374|13370|4700
1673024400000|2023-01-06 17:00:00|13378.3|13373.3|13359.1|13354.1|13381.3|13376.3|13356.6|13352.8|3501
1673028000000|2023-01-06 18:00:00|13359.2|13354.2|13355.1|13350.1|13367.5|13362.6|13355|13350|2729
1673031600000|2023-01-06 19:00:00|13355.3|13350.3|13351.4|13346.4|13357.4|13353.1|13348.5|13343.5|2421
1673035200000|2023-01-06 20:00:00|13351.3|13346.3|13348.8|13343.8|13356.3|13351.3|13347.4|13342.4|2617
1673038800000|2023-01-06 21:00:00|13349|13344|13410.1|13394.1|13410.2|13394.2|13346.9|13338|2219
1673211600000|2023-01-08 21:00:00|13399.2|13382.2|13400.2|13378.2|13400.2|13382.2|13391.2|13369.2|7
1673215200000|2023-01-08 22:00:00|13400.7|13378.7|13363.7|13347.7|13400.7|13381.2|13354.6|13343.2|383
1673218800000|2023-01-08 23:00:00|13371.3|13355.3|13340.1|13335.1|13395.5|13379.5|13338.8|13334.8|2537
1673222400000|2023-01-09 00:00:00|13340.2|13335.2|13347.5|13345.5|13361.9|13358.7|13331.7|13327.9|2404
1673226000000|2023-01-09 01:00:00|13346.8|13344.8|13330|13325|13349.3|13345.9|13324.1|13320.5|3730
1673229600000|2023-01-09 02:00:00|13330.1|13325.1|13301.8|13296.8|13331.2|13327|13299.5|13296.2|3392
1673233200000|2023-01-09 03:00:00|13301.9|13296.9|13310.5|13308.5|13316.1|13312.2|13300.4|13296.8|2347
1673236800000|2023-01-09 04:00:00|13310.6|13308.6|13309.5|13304.5|13313|13309.7|13305.1|13301.4|1867
1673240400000|2023-01-09 05:00:00|13309.6|13304.6|13316.4|13311.4|13322.2|13318.7|13307.4|13302.9|2116
1673244000000|2023-01-09 06:00:00|13316.3|13311.3|13318.9|13313.9|13322.4|13318.9|13310.4|13306.1|2305
1673247600000|2023-01-09 07:00:00|13319|13314|13340.7|13335.7|13343.8|13339.2|13306|13301|3662
1673251200000|2023-01-09 08:00:00|13340.6|13335.6|13317.5|13312.5|13340.9|13337.4|13307.3|13304.2|4016
1673254800000|2023-01-09 09:00:00|13317.4|13312.4|13331.8|13326.8|13337.2|13333.3|13314.3|13310.5|3591
1673258400000|2023-01-09 10:00:00|13331.9|13326.9|13340.1|13335.1|13342.2|13339|13329.3|13324.3|3230
1673262000000|2023-01-09 11:00:00|13339.6|13334.6|13333.7|13328.7|13340.4|13335.4|13329.5|13325.2|3505
1673265600000|2023-01-09 12:00:00|13333.8|13328.8|13324.8|13319.8|13334.8|13331.5|13320.2|13316.6|3020
1673269200000|2023-01-09 13:00:00|13324.9|13319.9|13302.4|13297.4|13327.8|13322.8|13297.8|13292.8|4181
1673272800000|2023-01-09 14:00:00|13302.5|13297.5|13297.7|13292.7|13316.4|13311.4|13289.7|13286.2|4352
1673276400000|2023-01-09 15:00:00|13297.6|13292.6|13281.7|13276.7|13299.7|13294.7|13280.3|13275.7|3790
1673280000000|2023-01-09 16:00:00|13281.9|13276.9|13281.9|13276.9|13286.7|13282.4|13279.6|13274.6|3035
1673283600000|2023-01-09 17:00:00|13282|13277|13289.3|13284.3|13298.5|13293.5|13281.3|13276.3|3049
1673287200000|2023-01-09 18:00:00|13289.4|13284.4|13301.5|13296.5|13304.7|13299.7|13287.8|13282.8|2543
1673290800000|2023-01-09 19:00:00|13301.6|13296.6|13284|13279|13302.5|13297.5|13283.9|13278.9|2636
1673294400000|2023-01-09 20:00:00|13283.9|13278.9|13307.4|13302.4|13307.6|13302.6|13283.8|13278.8|3418
1673298000000|2023-01-09 21:00:00|13307.5|13302.5|13307.4|13302.4|13310.6|13304.3|13305.9|13299.3|1057
1673301600000|2023-01-09 22:00:00|13311.8|13295.8|13311.6|13297.8|13325|13309|13307.3|13291.7|905
1673305200000|2023-01-09 23:00:00|13308.6|13292.6|13307.3|13302.3|13316|13304.8|13303.6|13290.9|1587
1673308800000|2023-01-10 00:00:00|13307.4|13302.4|13309.4|13307.4|13325.7|13321.7|13302.6|13297.6|2696
1673312400000|2023-01-10 01:00:00|13310.8|13305.8|13301|13296|13313.7|13309.1|13291.2|13287.6|3524
1673316000000|2023-01-10 02:00:00|13300.8|13295.8|13314.4|13309.4|13320|13315.7|13291.6|13288.1|3671
1673319600000|2023-01-10 03:00:00|13314.8|13309.8|13312.1|13310.1|13323.6|13320.1|13311.6|13308|2716
1673323200000|2023-01-10 04:00:00|13312|13310|13322.1|13317.1|13322.4|13318.8|13309.2|13305.8|1826
1673326800000|2023-01-10 05:00:00|13322.2|13317.2|13312.4|13307.4|13322.2|13318.7|13304|13300.1|2260
1673330400000|2023-01-10 06:00:00|13312.3|13307.3|13315.5|13310.5|13321.8|13317.5|13309.3|13304.9|2474
1673334000000|2023-01-10 07:00:00|13315.4|13310.4|13322.5|13320.5|13332|13328.6|13314.2|13310|3418
1673337600000|2023-01-10 08:00:00|13322.4|13320.4|13304.5|13299.5|13327.2|13322.8|13303.3|13299.1|3647
1673341200000|2023-01-10 09:00:00|13304.7|13299.7|13307.3|13302.3|13313.2|13308.9|13299.5|13295.9|3305
1673344800000|2023-01-10 10:00:00|13307.4|13302.4|13311.2|13306.2|13317.7|13314.2|13304|13299.3|2916
1673348400000|2023-01-10 11:00:00|13311.1|13306.1|13314.8|13309.8|13317.6|13313.5|13309.1|13304.1|2811
1673352000000|2023-01-10 12:00:00|13314.9|13309.9|13329.1|13327.1|13332.1|13328.7|13313.6|13309.9|2503
1673355600000|2023-01-10 13:00:00|13329|13327|13323.8|13318.8|13332.4|13329.1|13320.8|13317.3|3053
1673359200000|2023-01-10 14:00:00|13323.7|13318.7|13315.9|13310.9|13323.7|13318.7|13299|13294|5997
1673362800000|2023-01-10 15:00:00|13315.3|13310.3|13327.1|13325.1|13329|13325.7|13310.3|13305.7|5266
1673366400000|2023-01-10 16:00:00|13327.2|13325.2|13325.7|13320.7|13334.4|13329.4|13320.3|13315.3|3153
1673370000000|2023-01-10 17:00:00|13325.8|13320.8|13326|13321|13329.1|13324.1|13317.1|13313|2741
1673373600000|2023-01-10 18:00:00|13326.1|13321.1|13320.9|13315.9|13327.9|13322.9|13320.5|13315.5|2172
1673377200000|2023-01-10 19:00:00|13320.8|13315.8|13318.7|13313.7|13321.8|13316.9|13315.7|13312.1|1705
1673380800000|2023-01-10 20:00:00|13318.8|13313.8|13328.3|13323.3|13329|13324|13317.1|13312.1|1848
1673384400000|2023-01-10 21:00:00|13328.2|13323.2|13319.9|13314.9|13328.4|13323.4|13319.5|13309.5|1203
1673388000000|2023-01-10 22:00:00|13324.6|13308.6|13325.8|13309.8|13333.1|13317.1|13322.2|13306.9|1117
1673391600000|2023-01-10 23:00:00|13324.3|13312.5|13320.2|13315.2|13330.4|13318.5|13317.8|13309.4|1587
1673395200000|2023-01-11 00:00:00|13320.4|13315.4|13318.7|13313.7|13323|13318.4|13311|13306|2260
1673398800000|2023-01-11 01:00:00|13318.8|13313.8|13327.4|13322.4|13332.5|13328.2|13316.1|13312.3|2852
1673402400000|2023-01-11 02:00:00|13327.3|13322.3|13322.9|13320.9|13329.8|13325.5|13315.4|13310.4|2335
1673406000000|2023-01-11 03:00:00|13322.8|13320.8|13316.8|13311.8|13324.2|13320.9|13312.7|13309.2|1728
1673409600000|2023-01-11 04:00:00|13316.9|13311.9|13302.4|13297.4|13320.4|13316.6|13299.6|13295.5|1813
1673413200000|2023-01-11 05:00:00|13302.5|13297.5|13299.2|13297.2|13305.1|13301.5|13290.5|13286.9|2354
1673416800000|2023-01-11 06:00:00|13299.1|13297.1|13307.9|13302.9|13308|13303.5|13295.4|13291.3|2118
1673420400000|2023-01-11 07:00:00|13308|13303|13311.8|13306.8|13312|13308.4|13300.5|13295.5|3002
1673424000000|2023-01-11 08:00:00|13311.7|13306.7|13327.2|13322.2|13327.4|13322.5|13310.7|13306.3|3286
1673427600000|2023-01-11 09:00:00|13327.1|13322.1|13316.9|13311.9|13328.9|13325.5|13309.3|13305|3310
1673431200000|2023-01-11 10:00:00|13317|13312|13318|13313|13320.2|13315.2|13309.4|13305.5|2638
1673434800000|2023-01-11 11:00:00|13317.9|13312.9|13319.7|13314.7|13322.1|13318.3|13313.5|13309.5|3010
1673438400000|2023-01-11 12:00:00|13319.5|13314.5|13327.8|13322.8|13332|13328.8|13319.5|13314.5|2323
1673442000000|2023-01-11 13:00:00|13327.7|13322.7|13324.5|13319.5|13328.6|13324.7|13319|13314.6|3378
1673445600000|2023-01-11 14:00:00|13324.4|13319.4|13309.9|13307.9|13327.3|13322.3|13308|13304.1|4102
1673449200000|2023-01-11 15:00:00|13309.8|13307.8|13326.4|13321.4|13326.4|13322.7|13307.4|13303.8|4083
1673452800000|2023-01-11 16:00:00|13326.3|13321.3|13322.9|13317.9|13327|13323.3|13315.4|13311|2672
1673456400000|2023-01-11 17:00:00|13322.8|13317.8|13325.4|13320.4|13331.4|13327.9|13320.7|13315.8|1985
1673460000000|2023-01-11 18:00:00|13325.3|13320.3|13317.1|13312.1|13331|13326|13313.3|13309.1|2866
1673463600000|2023-01-11 19:00:00|13317|13312|13310.7|13305.7|13319.2|13314.2|13310.2|13305.2|2193
1673467200000|2023-01-11 20:00:00|13310.6|13305.6|13315.5|13310.5|13315.5|13310.5|13309|13304|1581
1673470800000|2023-01-11 21:00:00|13315.6|13310.6|13314|13309|13318.2|13313.2|13313.5|13307.5|1026
1673474400000|2023-01-11 22:00:00|13315.8|13299.8|13319|13303|13322.1|13307.4|13313.8|13297.8|1339
1673478000000|2023-01-11 23:00:00|13318.9|13302.9|13304.4|13299.4|13318.9|13306.2|13303.5|13297.6|3076
1673481600000|2023-01-12 00:00:00|13304.3|13299.3|13307|13302|13307.5|13302.5|13295.8|13292.1|2737
1673485200000|2023-01-12 01:00:00|13306.9|13301.9|13299.3|13294.3|13317.8|13314.4|13296.6|13293.3|2970
1673488800000|2023-01-12 02:00:00|13299.4|13294.4|13304.7|13299.7|13307.7|13304.2|13297.1|13293.3|2349
1673492400000|2023-01-12 03:00:00|13304.4|13299.4|13306.6|13301.6|13306.8|13303.7|13300|13296.3|1511
1673496000000|2023-01-12 04:00:00|13306.5|13301.5|13303.5|13301.5|13307.9|13304.7|13301.9|13298.1|1243
1673499600000|2023-01-12 05:00:00|13303.6|13301.6|13306.7|13304.7|13308.2|13305.1|13301.9|13298.4|1937
1673503200000|2023-01-12 06:00:00|13306.8|13304.8|13311|13309|13314.9|13311.9|13305.3|13302.2|1535
1673506800000|2023-01-12 07:00:00|13310.9|13308.9|13308.4|13306.4|13317|13313.4|13307.8|13304|2589
1673510400000|2023-01-12 08:00:00|13308.1|13306.1|13311.5|13306.5|13317.1|13313.5|13307.6|13305.5|2851
1673514000000|2023-01-12 09:00:00|13311.4|13306.4|13296.5|13291.5|13313.1|13309.7|13287.3|13283.3|3091
1673517600000|2023-01-12 10:00:00|13296.6|13291.6|13296.4|13294.4|13303.1|13300|13293.8|13288.8|2929
1673521200000|2023-01-12 11:00:00|13296.5|13294.5|13297|13295|13300.8|13297.4|13293.6|13289.9|2446
1673524800000|2023-01-12 12:00:00|13296.9|13294.9|13293.8|13288.8|13300.6|13295.7|13292.9|13288.3|2564
1673528400000|2023-01-12 13:00:00|13293.7|13288.7|13231.1|13226.1|13312.9|13304.6|13223.1|13218.1|8589
1673532000000|2023-01-12 14:00:00|13230.7|13225.7|13293.9|13288.9|13305.1|13300.1|13228.1|13223.1|8628
1673535600000|2023-01-12 15:00:00|13293.8|13288.8|13261.2|13256.2|13297.4|13292.4|13257.8|13252.8|7600
1673539200000|2023-01-12 16:00:00|13261.3|13256.3|13249.5|13244.5|13266.7|13261.7|13247.6|13242.6|4806
1673542800000|2023-01-12 17:00:00|13249.3|13244.3|13231.8|13226.8|13250|13245|13230|13225|3701
1673546400000|2023-01-12 18:00:00|13231.9|13226.9|13226.8|13221.8|13233.7|13228.7|13218|13213|4239
1673550000000|2023-01-12 19:00:00|13226.9|13221.9|13231.7|13226.7|13237|13233.5|13225.8|13220.8|2607
1673553600000|2023-01-12 20:00:00|13231.8|13226.8|13229|13224|13243.1|13238.1|13228.1|13223.1|2952
1673557200000|2023-01-12 21:00:00|13229.1|13224.1|13249.9|13233.9|13257.6|13241.6|13217.6|13201.6|1591
1673560800000|2023-01-12 22:00:00|13249.6|13233.6|13234.2|13218.2|13262.6|13246.6|13231.5|13215.7|1365
1673564400000|2023-01-12 23:00:00|13234.9|13218.9|13227.9|13222.9|13245|13229|13218.9|13202.9|2818
1673568000000|2023-01-13 00:00:00|13228.1|13223.1|13215.4|13210.4|13229.3|13224.3|13206.9|13201.9|3456
1673571600000|2023-01-13 01:00:00|13215.5|13210.5|13218.2|13213.2|13233.2|13229.6|13215.5|13210.5|3556
1673575200000|2023-01-13 02:00:00|13218.1|13213.1|13229.4|13224.4|13242.4|13237.4|13215.9|13210.9|3318
1673578800000|2023-01-13 03:00:00|13229.3|13224.3|13232.5|13227.5|13235.3|13231.7|13227.9|13222.9|2172
1673582400000|2023-01-13 04:00:00|13232.4|13227.4|13239.6|13234.6|13241.2|13237.7|13230.5|13227.3|1696
1673586000000|2023-01-13 05:00:00|13239.7|13234.7|13242.9|13240.9|13246.3|13243.1|13237|13232.7|2092
1673589600000|2023-01-13 06:00:00|13242.7|13240.7|13230.8|13225.8|13244.8|13241|13225.1|13221.5|2784
1673593200000|2023-01-13 07:00:00|13230.7|13225.7|13222.4|13217.4|13234.8|13229.8|13217.8|13213.3|3667
1673596800000|2023-01-13 08:00:00|13222.3|13217.3|13213.6|13208.6|13232.5|13228.5|13203.5|13198.5|4675
1673600400000|2023-01-13 09:00:00|13213.5|13208.5|13218.3|13213.3|13221|13218.2|13202.5|13198.5|3517
1673604000000|2023-01-13 10:00:00|13216.8|13214.8|13214.3|13209.3|13218.4|13215|13209|13205.4|2543
1673607600000|2023-01-13 11:00:00|13214.4|13209.4|13234.7|13229.7|13235.6|13232.2|13214.3|13209.3|2846
1673611200000|2023-01-13 12:00:00|13234.9|13229.9|13235.1|13233.1|13240.3|13237|13229.5|13226.2|2725
1673614800000|2023-01-13 13:00:00|13235|13233|13243.6|13238.6|13245.1|13241.6|13231.2|13226.2|4311
1673618400000|2023-01-13 14:00:00|13243.5|13238.5|13214.6|13203.6|13247.5|13244.1|13212.6|13203.6|4344
1673622000000|2023-01-13 15:00:00|13214.1|13205.4|13203.8|13198.8|13224.7|13215.4|13194.4|13189.4|5170
1673625600000|2023-01-13 16:00:00|13203.9|13198.9|13215.9|13210.9|13222.3|13217.3|13199.7|13194.7|3398
1673629200000|2023-01-13 17:00:00|13216|13211|13198.6|13193.6|13217.5|13212.7|13198|13193|2938
1673632800000|2023-01-13 18:00:00|13198.3|13193.3|13191.1|13186.1|13204.3|13199.3|13189|13184|2096
1673636400000|2023-01-13 19:00:00|13191|13186|13190|13185|13193.6|13188.6|13187.4|13182.4|1913
1673640000000|2023-01-13 20:00:00|13190.2|13185.2|13190.5|13185.5|13193.5|13188.5|13185.2|13180.2|2147
1673643600000|2023-01-13 21:00:00|13190.6|13185.6|13200.1|13184.1|13235.3|13219.3|13188.6|13178.4|2097
1673816400000|2023-01-15 21:00:00|13194.4|13177.4|13206.4|13189.4|13222.7|13205.7|13194.4|13177.4|15
1673820000000|2023-01-15 22:00:00|13206|13189|13214.5|13198.5|13218.7|13203.3|13204.7|13188.7|221
1673823600000|2023-01-15 23:00:00|13213.9|13197.9|13205.2|13200.2|13213.9|13200.5|13195.5|13182.9|1965
1673827200000|2023-01-16 00:00:00|13205.1|13200.1|13190.5|13188.5|13208.4|13204.9|13189.3|13185.7|2457
1673830800000|2023-01-16 01:00:00|13190.6|13188.6|13169.4|13164.4|13193.3|13189.8|13167.2|13162.2|3478
1673834400000|2023-01-16 02:00:00|13169.3|13164.3|13158.4|13156.4|13173.6|13169.7|13156.2|13153|2911
1673838000000|2023-01-16 03:00:00|13158.3|13156.3|13164.3|13159.3|13166|13162.7|13158.3|13155.9|1803
1673841600000|2023-01-16 04:00:00|13164.4|13159.4|13174.1|13172.1|13176|13172.8|13163.1|13159.4|1504
1673845200000|2023-01-16 05:00:00|13174|13172|13176|13171|13179.2|13175.7|13169.6|13165.8|1491
1673848800000|2023-01-16 06:00:00|13175.8|13170.8|13185.4|13180.4|13195.1|13192|13174.3|13170.5|2432
1673852400000|2023-01-16 07:00:00|13185.3|13180.3|13185.4|13183.4|13195|13191.5|13181.2|13178|2633
1673856000000|2023-01-16 08:00:00|13185.6|13183.6|13216.6|13211.6|13219|13214|13184.8|13181.3|4001
1673859600000|2023-01-16 09:00:00|13216.7|13211.7|13204.4|13202.4|13224.9|13221|13203.3|13198.6|2975
1673863200000|2023-01-16 10:00:00|13204.3|13202.3|13208.4|13203.4|13208.9|13204.5|13200.4|13196.9|2450
1673866800000|2023-01-16 11:00:00|13208.5|13203.5|13204.6|13199.6|13211.8|13206.8|13198.6|13193.6|2628
1673870400000|2023-01-16 12:00:00|13205.1|13200.1|13212.9|13207.9|13213|13208|13201.1|13196.7|2664
1673874000000|2023-01-16 13:00:00|13212.7|13207.7|13211.2|13206.2|13219.6|13216.4|13208.5|13203.9|2767
1673877600000|2023-01-16 14:00:00|13211.3|13206.3|13213.5|13208.5|13217.7|13212.7|13208.5|13203.5|2346
1673881200000|2023-01-16 15:00:00|13213.4|13208.4|13215.4|13210.4|13217.4|13212.4|13208.5|13203.5|1775
1673884800000|2023-01-16 16:00:00|13215.3|13210.3|13216.9|13211.9|13217.6|13212.6|13213.3|13208.8|824
1673888400000|2023-01-16 17:00:00|13216.8|13211.8|13218.3|13213.3|13220.9|13215.9|13216.2|13211.2|650
1673892000000|2023-01-16 18:00:00|13218.4|13213.4|13218.8|13213.8|13219.8|13215.3|13217.2|13213|424
1673895600000|2023-01-16 19:00:00|13218.9|13213.9|13215|13210|13219.4|13215.6|13213.9|13208.9|551
1673899200000|2023-01-16 20:00:00|13215.3|13210.3|13214|13209|13216.1|13211.1|13212.8|13207.8|574
1673902800000|2023-01-16 21:00:00|13214.1|13209.1|13219.4|13205.4|13221.5|13213.1|13212.9|13203.4|1077
1673906400000|2023-01-16 22:00:00|13218.2|13202.2|13218.2|13202.2|13219.3|13205.8|13215.1|13199.1|147
1673910000000|2023-01-16 23:00:00|13218.4|13203.6|13203.7|13198.7|13220.5|13210.3|13201.9|13196.9|1512
1673913600000|2023-01-17 00:00:00|13203.6|13198.6|13209.7|13204.7|13211.7|13207.3|13196.5|13191.5|1969
1673917200000|2023-01-17 01:00:00|13209.6|13204.6|13225|13220|13230.1|13225.7|13205.4|13200.4|3372
1673920800000|2023-01-17 02:00:00|13225.1|13220.1|13231.2|13229.2|13242.2|13237.2|13211.3|13207.8|3605
1673924400000|2023-01-17 03:00:00|13231.3|13229.3|13221.3|13219.3|13234.1|13230.3|13220.5|13216.1|2313
1673928000000|2023-01-17 04:00:00|13221.2|13219.2|13217|13215|13225.8|13220.8|13213.1|13209.8|1930
1673931600000|2023-01-17 05:00:00|13218.6|13213.6|13218.6|13213.6|13227.8|13223.9|13213.9|13210.2|2144
1673935200000|2023-01-17 06:00:00|13218.5|13213.5|13233.3|13228.3|13234|13230.4|13215.8|13211.1|2708
1673938800000|2023-01-17 07:00:00|13233.4|13228.4|13224.6|13219.6|13240.9|13237.4|13222.1|13218.1|3611
1673942400000|2023-01-17 08:00:00|13223.2|13221.2|13223.8|13218.8|13228.9|13225.4|13213.5|13209.9|3539
1673946000000|2023-01-17 09:00:00|13222.5|13220.5|13235.7|13230.7|13238.7|13233.7|13222|13217.8|3443
1673949600000|2023-01-17 10:00:00|13235.5|13230.5|13236.6|13234.6|13247.4|13243.2|13231.1|13226.1|3139
1673953200000|2023-01-17 11:00:00|13236.7|13234.7|13227.6|13222.6|13241.8|13238.7|13225.9|13220.9|2924
1673956800000|2023-01-17 12:00:00|13227.9|13222.9|13222.1|13217.1|13233|13229.1|13217.6|13213.4|3619
1673960400000|2023-01-17 13:00:00|13222.3|13217.3|13222.7|13217.7|13231.8|13226.8|13213.3|13208.3|4548
1673964000000|2023-01-17 14:00:00|13222.5|13217.5|13201.7|13196.7|13222.5|13217.5|13198.4|13194.8|4438
1673967600000|2023-01-17 15:00:00|13201.5|13196.5|13208.2|13203.2|13220.2|13215.9|13201.2|13196.2|5707
1673971200000|2023-01-17 16:00:00|13208.1|13203.1|13206.3|13201.3|13213.7|13208.7|13203.2|13198.3|3003
1673974800000|2023-01-17 17:00:00|13206.2|13201.2|13213.9|13208.9|13218.7|13215.2|13202.8|13197.8|2655
1673978400000|2023-01-17 18:00:00|13213.8|13208.8|13210.6|13205.6|13215.5|13212.1|13208.5|13204.8|1797
1673982000000|2023-01-17 19:00:00|13210.5|13205.5|13209.7|13204.7|13212.3|13208.4|13202.7|13199|1723
1673985600000|2023-01-17 20:00:00|13209.6|13204.6|13206.4|13201.4|13211.6|13206.7|13204.9|13201|1465
1673989200000|2023-01-17 21:00:00|13206.3|13201.3|13204.8|13199.8|13210.6|13202|13203.4|13194.3|1103
1673992800000|2023-01-17 22:00:00|13207|13194.5|13201.5|13195.4|13212.6|13197.5|13199.6|13191.4|969
1673996400000|2023-01-17 23:00:00|13208|13195.5|13206.7|13201.7|13212.2|13203.3|13197.7|13190.2|1336
1674000000000|2023-01-18 00:00:00|13206.6|13201.6|13212.8|13207.8|13212.9|13209.5|13203|13198.3|1906
1674003600000|2023-01-18 01:00:00|13212.7|13207.7|13222.8|13217.8|13232|13228.5|13208.7|13205.4|2403
1674007200000|2023-01-18 02:00:00|13222.9|13217.9|13228.9|13223.9|13247.1|13242.1|13211.3|13207.8|4985
1674010800000|2023-01-18 03:00:00|13228.8|13223.8|13245.9|13240.9|13255.1|13250.1|13224.8|13220.1|5647
1674014400000|2023-01-18 04:00:00|13246|13241|13241.3|13236.3|13253.7|13249.6|13238.8|13235|2622
1674018000000|2023-01-18 05:00:00|13241.2|13236.2|13232.3|13227.3|13243.2|13240.7|13231.2|13226.9|2472
1674021600000|2023-01-18 06:00:00|13232.4|13227.4|13221.7|13216.7|13234.8|13230.3|13221.3|13216.6|3055
1674025200000|2023-01-18 07:00:00|13221.9|13216.9|13205.4|13200.4|13222|13217|13195.4|13190.4|5292
1674028800000|2023-01-18 08:00:00|13205.1|13200.1|13192|13187|13205.4|13200.4|13175.7|13170.7|4700
1674032400000|2023-01-18 09:00:00|13190.2|13188.2|13153.4|13148.4|13199.1|13195.4|13152.6|13147.6|3841
1674036000000|2023-01-18 10:00:00|13153.3|13148.3|13175.7|13170.7|13177.4|13173.8|13153.3|13148.3|3196
1674039600000|2023-01-18 11:00:00|13176|13171|13182.2|13177.2|13184|13179.8|13172|13168.4|2891
1674043200000|2023-01-18 12:00:00|13181.8|13176.8|13183.2|13178.2|13189.1|13184.1|13175.5|13171.7|2969
1674046800000|2023-01-18 13:00:00|13183.1|13178.1|13156.7|13151.7|13183.5|13180|13146.4|13141.9|6811
1674050400000|2023-01-18 14:00:00|13156.6|13151.6|13149.4|13144.4|13160.9|13155.9|13131.1|13126.1|6583
1674054000000|2023-01-18 15:00:00|13148.1|13146.1|13173.9|13168.9|13181.2|13176.9|13144.7|13140.7|5612
1674057600000|2023-01-18 16:00:00|13173.8|13168.8|13182.7|13177.7|13193.3|13188.3|13170.3|13165.8|3704
1674061200000|2023-01-18 17:00:00|13182.6|13177.6|13203.7|13198.7|13215.2|13210.2|13182.6|13177.6|3428
1674064800000|2023-01-18 18:00:00|13203.1|13198.1|13209.9|13204.9|13210.9|13206.2|13199.3|13195.6|2841
1674068400000|2023-01-18 19:00:00|13209.8|13204.8|13203.8|13198.8|13214.4|13209.8|13203.2|13198.2|2270
1674072000000|2023-01-18 20:00:00|13203.9|13198.9|13211.7|13206.7|13214.4|13209.8|13203.9|13198.9|2199
1674075600000|2023-01-18 21:00:00|13211.6|13206.6|13210.1|13205.1|13215.3|13208.1|13208.7|13197.8|995
1674079200000|2023-01-18 22:00:00|13211.2|13195.2|13213.6|13197.6|13220.1|13204.7|13185|13169|1898
1674082800000|2023-01-18 23:00:00|13210.1|13194.1|13203.9|13198.9|13216.8|13203.9|13199.9|13188.9|1857
1674086400000|2023-01-19 00:00:00|13203.7|13198.7|13221|13216|13221.3|13216.3|13197.5|13192.5|3037
1674090000000|2023-01-19 01:00:00|13220.9|13215.9|13238.3|13233.3|13243.7|13240|13211.9|13207.4|2896
1674093600000|2023-01-19 02:00:00|13238.2|13233.2|13238.3|13233.3|13251.3|13247.6|13230|13226.3|2500
1674097200000|2023-01-19 03:00:00|13236.8|13234.8|13223.3|13218.3|13238.7|13234.8|13218.7|13215.4|2163
1674100800000|2023-01-19 04:00:00|13223.4|13218.4|13225.9|13220.9|13229.6|13224.6|13218.8|13214|2186
1674104400000|2023-01-19 05:00:00|13225.8|13220.8|13227.6|13222.6|13230.1|13226.9|13220.3|13216.5|2620
1674108000000|2023-01-19 06:00:00|13227.7|13222.7|13231.2|13229.2|13233.8|13230.2|13218|13214.5|2238
1674111600000|2023-01-19 07:00:00|13232.7|13227.7|13235.8|13230.8|13253.6|13250.1|13228.5|13224.9|3640
1674115200000|2023-01-19 08:00:00|13235.5|13230.5|13239.3|13234.3|13244.4|13241.2|13233.1|13229.6|3668
1674118800000|2023-01-19 09:00:00|13238.1|13236.1|13254.9|13249.9|13255.9|13251.9|13236.3|13232.9|2699
1674122400000|2023-01-19 10:00:00|13254.8|13249.8|13251.8|13246.8|13258.2|13255.7|13250.3|13245.3|2917
1674126000000|2023-01-19 11:00:00|13251.7|13246.7|13254|13252|13258.2|13255|13248.6|13244.4|2762
1674129600000|2023-01-19 12:00:00|13254.1|13252.1|13252.7|13250.7|13257.2|13253.7|13243.6|13240.2|2899
1674133200000|2023-01-19 13:00:00|13252.6|13250.6|13240.2|13235.2|13258.2|13255.3|13237.2|13232.2|5349
1674136800000|2023-01-19 14:00:00|13238.7|13236.7|13234|13229|13245.7|13241.8|13227.4|13222.4|4623
1674140400000|2023-01-19 15:00:00|13233.9|13228.9|13242.4|13237.4|13244.5|13239.8|13227.4|13222.9|4116
1674144000000|2023-01-19 16:00:00|13242.3|13237.3|13238.6|13233.6|13244.6|13241|13232.4|13227.4|2788
1674147600000|2023-01-19 17:00:00|13238.8|13233.8|13234.3|13229.3|13239.7|13235.8|13228.5|13224.9|2433
1674151200000|2023-01-19 18:00:00|13234|13229|13224.7|13219.7|13239.5|13234.5|13219.2|13215.4|2601
1674154800000|2023-01-19 19:00:00|13223.4|13221.4|13218.3|13216.3|13229.4|13225.4|13213.4|13208.6|2210
1674158400000|2023-01-19 20:00:00|13219.8|13214.8|13221.6|13216.6|13221.9|13216.9|13213.7|13208.7|1810
1674162000000|2023-01-19 21:00:00|13221.5|13216.5|13220.7|13214.5|13225|13217.6|13217|13212|1035
1674165600000|2023-01-19 22:00:00|13223.7|13210.3|13216.9|13209.9|13224.3|13211.9|13215.3|13201.2|857
1674169200000|2023-01-19 23:00:00|13216.2|13210|13219|13214|13222.8|13215.3|13211.4|13205.6|1278
1674172800000|2023-01-20 00:00:00|13218.9|13213.9|13220.3|13215.3|13221.8|13218.2|13207.5|13204.1|1930
1674176400000|2023-01-20 01:00:00|13220.2|13215.2|13228|13226|13232.2|13229.1|13215.8|13212.4|2720
1674180000000|2023-01-20 02:00:00|13227.9|13225.9|13231.7|13229.7|13235.3|13232.1|13227.1|13222.8|2406
1674183600000|2023-01-20 03:00:00|13231.8|13229.8|13229.7|13224.7|13235.1|13231.6|13227.1|13223.4|1565
1674187200000|2023-01-20 04:00:00|13229.6|13224.6|13234.2|13232.2|13236.1|13232.6|13227.9|13224.6|2043
1674190800000|2023-01-20 05:00:00|13234.3|13232.3|13225.3|13223.3|13236.3|13232.9|13225.2|13222.4|1746
1674194400000|2023-01-20 06:00:00|13225.5|13223.5|13226.6|13224.6|13230.5|13227|13221.5|13218.1|1763
1674198000000|2023-01-20 07:00:00|13228.1|13223.1|13213.8|13211.8|13231.4|13227.6|13212|13208.5|2689
1674201600000|2023-01-20 08:00:00|13213.9|13211.9|13222.3|13220.3|13223.7|13220.4|13202.8|13199.6|2923
1674205200000|2023-01-20 09:00:00|13222.2|13220.2|13225.6|13220.6|13228.4|13225|13217.6|13213.5|2837
1674208800000|2023-01-20 10:00:00|13225.5|13220.5|13222.4|13217.4|13228.6|13224.8|13216|13211.5|2826
1674212400000|2023-01-20 11:00:00|13222.8|13217.8|13226|13221|13226.6|13222.7|13217.7|13213|2460
1674216000000|2023-01-20 12:00:00|13225.8|13220.8|13223.3|13218.3|13232|13227.5|13220|13216.6|3111
1674219600000|2023-01-20 13:00:00|13222|13220|13237.4|13232.4|13237.7|13233.4|13218.5|13214.9|3604
1674223200000|2023-01-20 14:00:00|13237.5|13232.5|13222.3|13217.3|13237.7|13233.3|13221.3|13216.3|3658
1674226800000|2023-01-20 15:00:00|13222.2|13217.2|13205.1|13200.1|13224.6|13219.6|13192.3|13188.8|4207
1674230400000|2023-01-20 16:00:00|13203.5|13201.5|13210|13205|13210.7|13205.7|13197.5|13194|2453
1674234000000|2023-01-20 17:00:00|13209.9|13204.9|13202.1|13197.1|13210.9|13207.3|13198.2|13194.8|1985
1674237600000|2023-01-20 18:00:00|13202|13197|13193.1|13188.1|13207.8|13202.8|13191.9|13186.9|2241
1674241200000|2023-01-20 19:00:00|13193|13188|13192|13187|13195.6|13190.6|13188.9|13184.2|1739
1674244800000|2023-01-20 20:00:00|13192.1|13187.1|13193.2|13188.2|13194.7|13189.7|13190.2|13185.2|1582
1674248400000|2023-01-20 21:00:00|13193.3|13188.3|13203.2|13187.2|13203.4|13192.2|13192.2|13177.9|1694
1674421200000|2023-01-22 21:00:00|13186.1|13180.1|13183.5|13177.5|13191.3|13180.1|13182.5|13171|46
1674424800000|2023-01-22 22:00:00|13182.5|13176.5|13197.5|13186.6|13234.6|13214.4|13182.5|13172.4|1544
1674428400000|2023-01-22 23:00:00|13202.2|13184.1|13221.7|13200.7|13226.8|13205.8|13192.9|13180.6|2168
1674432000000|2023-01-23 00:00:00|13221.6|13200.6|13180.6|13175.6|13222|13201|13177.1|13170.6|2998
1674435600000|2023-01-23 01:00:00|13180.7|13175.7|13174|13169|13182.8|13177.8|13171.7|13166.7|1788
1674439200000|2023-01-23 02:00:00|13174.1|13169.1|13172.8|13167.8|13175.3|13170.6|13165.3|13161.8|1709
1674442800000|2023-01-23 03:00:00|13172.4|13167.4|13165.8|13160.8|13172.4|13168.5|13154.2|13150.4|1574
1674446400000|2023-01-23 04:00:00|13165.9|13160.9|13171.6|13167.6|13178.3|13175.4|13164.3|13160.7|1839
1674450000000|2023-01-23 05:00:00|13171.7|13167.7|13179.4|13175.4|13179.7|13176.7|13167.9|13165|1964
1674453600000|2023-01-23 06:00:00|13179.3|13175.3|13180.2|13176.2|13189.1|13186.1|13177.4|13174|2469
1674457200000|2023-01-23 07:00:00|13180.6|13176.6|13177.9|13173.9|13191.8|13187.8|13172.6|13169.4|3520
1674460800000|2023-01-23 08:00:00|13178|13174|13168.4|13164.4|13181.1|13177.4|13166|13163.2|3576
1674464400000|2023-01-23 09:00:00|13168.5|13164.5|13164.1|13162.1|13172.6|13169.8|13159.5|13156.5|2720
1674468000000|2023-01-23 10:00:00|13164.3|13162.3|13170.8|13168.8|13171.8|13169.6|13161.6|13158.4|2491
1674471600000|2023-01-23 11:00:00|13170.9|13168.9|13188|13186|13190.3|13187.7|13170|13168|2658
1674475200000|2023-01-23 12:00:00|13187.9|13185.9|13184.2|13180.2|13193.4|13191.4|13177.7|13174.7|2539
1674478800000|2023-01-23 13:00:00|13184.1|13180.1|13199.2|13195.2|13203.2|13199.2|13178.8|13175.3|3161
1674482400000|2023-01-23 14:00:00|13199.3|13195.3|13203.7|13199.7|13215.4|13211.4|13198.5|13194.9|4179
1674486000000|2023-01-23 15:00:00|13203.8|13199.8|13194.3|13190.3|13213.6|13210|13191.9|13188.6|3886
1674489600000|2023-01-23 16:00:00|13193.8|13189.8|13196|13192|13198.7|13195.3|13183.7|13180.6|2602
1674493200000|2023-01-23 17:00:00|13196.1|13192.1|13197.2|13193.2|13201.2|13197.4|13194.5|13190.5|1949
1674496800000|2023-01-23 18:00:00|13197.1|13193.1|13194.2|13190.2|13197.4|13193.4|13189.3|13186.5|1588
1674500400000|2023-01-23 19:00:00|13194.6|13190.6|13195.2|13191.2|13203.4|13200.4|13193|13189.9|1606
1674504000000|2023-01-23 20:00:00|13195.3|13191.3|13185.6|13181.6|13195.3|13191.3|13182.5|13178.3|2107
1674507600000|2023-01-23 21:00:00|13185.7|13181.7|13184.8|13179.9|13189.8|13185.8|13183.5|13177|1198
1674511200000|2023-01-23 22:00:00|13192.2|13176.5|13190.5|13178.1|13202.8|13183.4|13188.1|13173.2|1542
1674514800000|2023-01-23 23:00:00|13197.5|13180.6|13185.6|13181.6|13200.5|13185.7|13182.5|13176.7|2896
1674518400000|2023-01-24 00:00:00|13185.7|13181.7|13182.5|13178.5|13189.2|13186|13178.8|13175.9|1534
1674522000000|2023-01-24 01:00:00|13182.4|13178.4|13177.9|13175.9|13184|13180.4|13175.2|13172.9|1622
1674525600000|2023-01-24 02:00:00|13178|13176|13176.9|13174.9|13182.1|13179.2|13176.7|13173.6|1538
1674529200000|2023-01-24 03:00:00|13178|13174|13187|13185|13188.7|13185.4|13177|13174|1492
1674532800000|2023-01-24 04:00:00|13187.1|13185.1|13191.6|13187.6|13197.1|13194|13187.1|13184.3|1635
1674536400000|2023-01-24 05:00:00|13191.7|13187.7|13187.4|13185.4|13193.9|13190.8|13185.3|13182.6|1277
1674540000000|2023-01-24 06:00:00|13187.3|13185.3|13184.4|13180.9|13188.6|13185.5|13180.8|13178|1546
1674543600000|2023-01-24 07:00:00|13184.8|13181.3|13181.2|13177.7|13190.6|13187.6|13175.3|13172.6|2477
1674547200000|2023-01-24 08:00:00|13180.9|13177.4|13191.2|13187.7|13198.7|13195.2|13177.1|13173.6|3315
1674550800000|2023-01-24 09:00:00|13191.3|13187.8|13202.7|13199.2|13208.7|13205.7|13188.9|13185.4|3426
1674554400000|2023-01-24 10:00:00|13202.8|13199.3|13200.4|13196.9|13209|13206.1|13200.1|13196.6|2686
1674558000000|2023-01-24 11:00:00|13200.5|13197|13197|13193.5|13208.5|13205|13194.1|13191.3|2365
1674561600000|2023-01-24 12:00:00|13196.9|13193.4|13205.1|13201.6|13205.2|13202.4|13196.4|13192.9|2258
1674565200000|2023-01-24 13:00:00|13205|13201.5|13208.6|13205.1|13212.5|13209|13196.8|13193.3|3340
1674568800000|2023-01-24 14:00:00|13208.7|13205.2|13233.9|13230.4|13234.8|13231.3|13205.6|13202.1|4532
1674572400000|2023-01-24 15:00:00|13234.5|13231|13202.8|13200.8|13237.2|13233.7|13196.7|13193.2|5464
1674576000000|2023-01-24 16:00:00|13202.6|13200.6|13201.5|13198|13206.9|13203.4|13195.1|13191.6|2724
1674579600000|2023-01-24 17:00:00|13201.4|13197.9|13200.3|13196.8|13203.1|13199.6|13196.4|13192.9|2155
1674583200000|2023-01-24 18:00:00|13200.2|13196.7|13200.4|13196.9|13202.3|13198.8|13196.2|13193.3|1888
1674586800000|2023-01-24 19:00:00|13200.5|13197|13197.6|13194.1|13203.6|13200.1|13197.2|13193.9|1432
1674590400000|2023-01-24 20:00:00|13197.7|13194.2|13201.5|13198|13203.7|13200.4|13197.4|13193.9|1524
1674594000000|2023-01-24 21:00:00|13201.6|13198.1|13199.4|13193.5|13201.6|13198.1|13196.2|13191.9|1546
1674597600000|2023-01-24 22:00:00|13203.7|13190.8|13211.4|13195.4|13214.1|13198.1|13201.7|13186.5|1314
1674601200000|2023-01-24 23:00:00|13209.8|13193.8|13197.9|13194.4|13211.6|13202.4|13197.6|13186.4|2365
1674604800000|2023-01-25 00:00:00|13198|13194.5|13201.6|13198.1|13211.6|13209|13198|13194.5|1914
1674608400000|2023-01-25 01:00:00|13201.7|13198.2|13188.5|13186.5|13202.5|13199.7|13185.4|13183|2047
1674612000000|2023-01-25 02:00:00|13188.4|13186.4|13184.1|13180.6|13189.5|13186.5|13171.3|13167.2|1468
1674615600000|2023-01-25 03:00:00|13184.2|13180.7|13180.7|13177.2|13187.9|13185.7|13177.6|13174.9|1770
1674619200000|2023-01-25 04:00:00|13180|13178|13185.6|13177.8|13185.7|13182.5|13176.5|13173.5|1927
1674622800000|2023-01-25 05:00:00|13185.2|13177.6|13160.3|13158.3|13187|13178.3|13154.6|13151.1|2221
1674626400000|2023-01-25 06:00:00|13160.2|13158.2|13147.6|13144.1|13164.9|13162.4|13144.3|13140.8|1969
1674630000000|2023-01-25 07:00:00|13147.5|13144|13156.5|13153|13167|13164|13145.7|13142.3|2951
1674633600000|2023-01-25 08:00:00|13156.4|13152.9|13153.3|13149.8|13157.3|13153.8|13143.2|13141.2|2986
1674637200000|2023-01-25 09:00:00|13153.5|13150|13160|13158|13163.2|13159.7|13150.5|13147.5|3042
1674640800000|2023-01-25 10:00:00|13160.1|13158.1|13167|13163.5|13175.9|13173.3|13159.7|13157.5|2708
1674644400000|2023-01-25 11:00:00|13166.9|13163.4|13157.3|13153.8|13166.9|13164.3|13156.8|13153.3|2628
1674648000000|2023-01-25 12:00:00|13157.4|13153.9|13154.5|13151|13162|13158.5|13151.8|13149.2|2690
1674651600000|2023-01-25 13:00:00|13154.9|13151.4|13166.1|13162.6|13170.4|13167|13150.3|13147.4|3270
1674655200000|2023-01-25 14:00:00|13165.4|13163.4|13147.8|13144.3|13167.6|13164.5|13143.2|13140.6|3811
1674658800000|2023-01-25 15:00:00|13147.9|13144.4|13147.9|13145.9|13156.6|13153.1|13129.7|13126.2|4686
1674662400000|2023-01-25 16:00:00|13147.2|13145.2|13145.2|13141.7|13162.3|13158.8|13143.7|13140.9|3072
1674666000000|2023-01-25 17:00:00|13145|13141.5|13146.1|13142.6|13149.2|13145.7|13143.9|13141|1704
1674669600000|2023-01-25 18:00:00|13146|13142.5|13135.5|13133.5|13146.3|13142.8|13132.7|13129.2|2210
1674673200000|2023-01-25 19:00:00|13135.4|13133.4|13134.4|13130.9|13138.6|13135.8|13133.5|13130.4|1452
1674676800000|2023-01-25 20:00:00|13134.3|13130.8|13133.4|13129.9|13137.7|13134.8|13132|13128.5|1330
1674680400000|2023-01-25 21:00:00|13133.5|13130|13134.1|13126.5|13138.8|13130.6|13128.1|13121.3|1705
1674684000000|2023-01-25 22:00:00|13137.4|13125.5|13133.9|13126.1|13139.6|13128.5|13132.6|13122.5|930
1674687600000|2023-01-25 23:00:00|13136.6|13126|13120.6|13117.1|13138.6|13128.6|13118|13115.5|1798
1674691200000|2023-01-26 00:00:00|13120.7|13117.2|13131.9|13128.4|13133.6|13130.8|13120.7|13117.2|1865
1674694800000|2023-01-26 01:00:00|13132|13128.5|13124.3|13122.3|13136.7|13134.1|13124.1|13122|2021
1674698400000|2023-01-26 02:00:00|13124.1|13122.1|13121.9|13119.9|13133.8|13131.2|13121.8|13119.8|1727
1674702000000|2023-01-26 03:00:00|13122|13120|13119.7|13117.7|13126.1|13123|13118.6|13116.5|1669
1674705600000|2023-01-26 04:00:00|13121.8|13118.3|13119.2|13115.7|13122.6|13119.9|13113.7|13110.9|1471
1674709200000|2023-01-26 05:00:00|13119.1|13115.6|13112.3|13110.3|13123.8|13121.1|13112.3|13109.7|1567
1674712800000|2023-01-26 06:00:00|13112.4|13110.4|13113.5|13110|13119.9|13117.4|13107.4|13104.7|1896
1674716400000|2023-01-26 07:00:00|13113.7|13110.2|13107.7|13104.2|13125.2|13122.6|13106.4|13103.5|2796
1674720000000|2023-01-26 08:00:00|13106.9|13104.9|13114.4|13112.4|13119|13115.6|13105.5|13102.9|3646
1674723600000|2023-01-26 09:00:00|13114.5|13112.5|13125.2|13123.2|13127.1|13125|13112|13109.3|2891
1674727200000|2023-01-26 10:00:00|13125.3|13123.3|13118|13116|13127.1|13125.1|13115|13112.5|2236
1674730800000|2023-01-26 11:00:00|13118.1|13116.1|13118.9|13116.9|13124.3|13121.9|13115.4|13113.4|1895
1674734400000|2023-01-26 12:00:00|13119|13117|13119.5|13117.5|13125.1|13123.1|13114.5|13112.5|2486
1674738000000|2023-01-26 13:00:00|13119.6|13117.6|13116.3|13112.8|13135.4|13131.9|13114.3|13111.7|5675
1674741600000|2023-01-26 14:00:00|13116.4|13112.9|13127.4|13123.9|13130.9|13127.5|13106.8|13104.8|4711
1674745200000|2023-01-26 15:00:00|13125.9|13121.4|13136.4|13132.9|13140.2|13137.9|13117.7|13115|4561
1674748800000|2023-01-26 16:00:00|13136.5|13133|13140.2|13136.7|13143.4|13140.2|13131.7|13129.2|3362
1674752400000|2023-01-26 17:00:00|13140.1|13136.6|13141.3|13137.8|13141.6|13138.2|13133.6|13130.1|2140
1674756000000|2023-01-26 18:00:00|13141|13137.5|13125.8|13122.3|13141.5|13138|13124|13120.7|2037
1674759600000|2023-01-26 19:00:00|13125.9|13122.4|13123|13119.5|13127.9|13124.4|13121.4|13119.3|1849
1674763200000|2023-01-26 20:00:00|13123.1|13119.6|13121.8|13118.3|13124.2|13121.3|13120.3|13117.5|1746
1674766800000|2023-01-26 21:00:00|13121.9|13118.4|13122.4|13117.3|13126|13119.2|13120|13112.4|1076
1674770400000|2023-01-26 22:00:00|13122.5|13117.6|13122.2|13118.1|13125.1|13119.2|13121.6|13115.7|490
1674774000000|2023-01-26 23:00:00|13121.9|13118.4|13116.8|13113.3|13126.1|13118.9|13113|13109.5|1050
1674777600000|2023-01-27 00:00:00|13116.7|13113.2|13108.4|13106.4|13118.2|13114.7|13107.1|13104.7|1932
1674781200000|2023-01-27 01:00:00|13108.5|13106.5|13117.9|13115.9|13120.3|13117.7|13107.6|13105.2|1786
1674784800000|2023-01-27 02:00:00|13117.8|13115.8|13128.7|13125.2|13129.6|13127.6|13112.5|13110.5|1735
1674788400000|2023-01-27 03:00:00|13128.6|13125.1|13137|13135|13140.9|13138.4|13124|13121.7|1618
1674792000000|2023-01-27 04:00:00|13136.9|13134.9|13149.5|13147.5|13151.8|13149.8|13136.1|13134.1|1625
1674795600000|2023-01-27 05:00:00|13148.9|13146.9|13139.9|13137.9|13149.9|13147.7|13139.8|13136.9|1658
1674799200000|2023-01-27 06:00:00|13140|13138|13152.2|13150.2|13158.6|13155.8|13139.3|13136.8|2024
1674802800000|2023-01-27 07:00:00|13152.1|13150.1|13145.1|13143.1|13156|13153.3|13140.8|13138.8|2518
1674806400000|2023-01-27 08:00:00|13144.9|13142.9|13135.6|13132.1|13149|13146.4|13132.6|13130.6|3285
1674810000000|2023-01-27 09:00:00|13135.5|13132|13139.2|13135.7|13141.8|13139.1|13129.1|13126.8|2871
1674813600000|2023-01-27 10:00:00|13139.1|13135.6|13133|13131|13139.8|13136.3|13129.7|13126.9|1762
1674817200000|2023-01-27 11:00:00|13133.1|13131.1|13139.4|13135.9|13143.1|13140.3|13130.3|13127.7|1915
1674820800000|2023-01-27 12:00:00|13139.5|13136|13141.9|13138.4|13144.1|13141.5|13137.3|13134.6|1914
1674824400000|2023-01-27 13:00:00|13142|13138.5|13140.3|13138.3|13145.4|13143.1|13129.3|13127|3671
1674828000000|2023-01-27 14:00:00|13140.2|13138.2|13147|13140.5|13156.9|13153.9|13135.9|13132.9|4573
1674831600000|2023-01-27 15:00:00|13146.9|13140.3|13131.5|13129.5|13152.9|13149.4|13131|13128.1|4451
1674835200000|2023-01-27 16:00:00|13131.4|13129.4|13133.4|13129.9|13137.3|13134.4|13126.4|13123.6|2418
1674838800000|2023-01-27 17:00:00|13133.3|13129.8|13130.5|13127|13135.2|13132.4|13126.5|13123.7|1752
1674842400000|2023-01-27 18:00:00|13130.4|13126.9|13128.7|13125.2|13134.6|13131.1|13127.2|13124.2|1636
1674846000000|2023-01-27 19:00:00|13128.8|13125.3|13125.3|13121.8|13128.8|13126.1|13124.1|13121.4|1758
1674849600000|2023-01-27 20:00:00|13125.4|13121.9|13124.3|13120.8|13126.3|13122.8|13122|13118.5|1659
1674853200000|2023-01-27 21:00:00|13124.2|13120.7|13135.9|13119.9|13146.4|13130.4|13122.2|13116.4|2001
1675026000000|2023-01-29 21:00:00|13148.5|13128.3|13151|13129|13151|13129|13145.1|13125.2|17
1675029600000|2023-01-29 22:00:00|13145.8|13123.8|13140.3|13124.3|13151|13129|13138.7|13121.7|500
1675033200000|2023-01-29 23:00:00|13139.8|13123.8|13123.8|13120.3|13146.5|13130.5|13121.9|13115.4|1486
1675036800000|2023-01-30 00:00:00|13123.9|13120.4|13122.3|13120.3|13128.5|13125.7|13120.5|13118.5|1521
1675040400000|2023-01-30 01:00:00|13122.4|13120.4|13130.2|13128.2|13136.9|13134.1|13121.9|13119.9|2445
1675044000000|2023-01-30 02:00:00|13130.3|13128.3|13136|13134|13138.4|13135.4|13130.3|13127.8|2374
1675047600000|2023-01-30 03:00:00|13136.1|13134.1|13138.3|13136.3|13140.8|13138.7|13135.7|13133.7|1379
1675051200000|2023-01-30 04:00:00|13138.4|13136.4|13128.3|13124.8|13138.5|13136.5|13122.2|13119|2267
1675054800000|2023-01-30 05:00:00|13127.3|13125.3|13134.1|13132.1|13137.4|13134.6|13126.4|13124.4|1766
1675058400000|2023-01-30 06:00:00|13134.2|13132.2|13128.4|13126.4|13135.3|13132.6|13127.5|13124.8|2021
1675062000000|2023-01-30 07:00:00|13128|13126|13132.6|13130.6|13136.9|13134.4|13123.1|13121.1|2085
1675065600000|2023-01-30 08:00:00|13132.7|13130.7|13142|13140|13142.5|13140.5|13130.5|13128.5|2885
1675069200000|2023-01-30 09:00:00|13141.9|13139.9|13125.4|13123.4|13143.8|13141.8|13125.3|13123.3|2546
1675072800000|2023-01-30 10:00:00|13125.3|13123.3|13116.1|13114.1|13125.5|13123.5|13111.2|13109.2|2182
1675076400000|2023-01-30 11:00:00|13116|13114|13127.7|13124.2|13128.1|13125.5|13115.5|13113|1970
1675080000000|2023-01-30 12:00:00|13127.8|13124.3|13127.1|13123.6|13129.2|13127.2|13122.4|13120.3|1739
1675083600000|2023-01-30 13:00:00|13127|13123.5|13131.5|13129.5|13132|13130|13123|13121|2643
1675087200000|2023-01-30 14:00:00|13131.6|13129.6|13130.6|13127.1|13133.8|13130.3|13125|13122.3|2766
1675090800000|2023-01-30 15:00:00|13130.7|13127.2|13129.8|13127.8|13135.4|13132.9|13123.5|13120.8|3733
1675094400000|2023-01-30 16:00:00|13129.7|13127.7|13135.3|13131.8|13137.3|13134.4|13128.7|13126.1|2425
1675098000000|2023-01-30 17:00:00|13135.2|13131.7|13137|13133.5|13137|13134.4|13132.5|13130.2|1826
1675101600000|2023-01-30 18:00:00|13137.1|13133.6|13139|13135.5|13140.5|13137.7|13134.9|13132.1|1917
1675105200000|2023-01-30 19:00:00|13139.1|13135.6|13146.5|13143|13149.2|13146.6|13139|13135.5|1953
1675108800000|2023-01-30 20:00:00|13146.6|13143.1|13146|13142.5|13148.5|13145.6|13143.5|13140.2|1758
1675112400000|2023-01-30 21:00:00|13146.1|13142.6|13147|13142|13149.8|13143.5|13144.7|13138.9|1091
1675116000000|2023-01-30 22:00:00|13149.9|13138.5|13151|13136.2|13152.5|13141.3|13144.8|13129.4|2274
1675119600000|2023-01-30 23:00:00|13149.2|13136.3|13148.6|13145.1|13151.7|13146.2|13143.2|13132.8|1828
1675123200000|2023-01-31 00:00:00|13148.5|13145|13142|13138.5|13151.2|13148.4|13141|13137.8|2141
1675126800000|2023-01-31 01:00:00|13141.9|13138.4|13136.5|13134.5|13147.6|13144.1|13133.3|13130.8|2538
1675130400000|2023-01-31 02:00:00|13136.4|13134.4|13134.6|13132.6|13140|13137.9|13132.7|13130.1|1778
1675134000000|2023-01-31 03:00:00|13134.5|13132.5|13142.4|13140.4|13142.5|13140.5|13133.7|13131.4|1449
1675137600000|2023-01-31 04:00:00|13142.3|13140.3|13143.6|13141.6|13147.9|13145.5|13141.1|13138.3|1207
1675141200000|2023-01-31 05:00:00|13143.7|13141.7|13146.1|13144.1|13146.5|13144.5|13142.2|13140.2|1371
1675144800000|2023-01-31 06:00:00|13146|13144|13142.7|13140.7|13147|13144.6|13139.5|13137.5|1445
1675148400000|2023-01-31 07:00:00|13142.8|13140.8|13140.4|13138.4|13147|13144.4|13138.2|13136.2|1997
1675152000000|2023-01-31 08:00:00|13140.3|13138.3|13175.7|13173.7|13176.1|13173.7|13139.2|13137.2|2836
1675155600000|2023-01-31 09:00:00|13175.6|13173.6|13170.1|13166.6|13178.8|13175.9|13163.4|13161.4|2516
1675159200000|2023-01-31 10:00:00|13170|13166.5|13180.3|13178.3|13181.5|13179.5|13169.8|13166.3|2310
1675162800000|2023-01-31 11:00:00|13180.4|13178.4|13173|13171|13180.8|13178.8|13171.7|13169.1|2031
1675166400000|2023-01-31 12:00:00|13173.4|13171.4|13174.7|13172.7|13174.8|13172.8|13167.3|13165|2369
1675170000000|2023-01-31 13:00:00|13174.8|13172.8|13154.5|13151|13176.2|13173.4|13148|13144.5|4687
1675173600000|2023-01-31 14:00:00|13154.8|13151.3|13155.3|13151.8|13160.9|13158.3|13150.8|13148.1|3649
1675177200000|2023-01-31 15:00:00|13154.6|13152.6|13144.8|13141.3|13160.7|13157.7|13143.9|13141.3|3760
1675180800000|2023-01-31 16:00:00|13144.7|13141.2|13148.1|13144.6|13150.4|13147.7|13142.3|13139.8|2635
1675184400000|2023-01-31 17:00:00|13148.2|13144.7|13143.6|13141.6|13151.3|13148.6|13143.4|13141.4|1950
1675188000000|2023-01-31 18:00:00|13143.5|13141.5|13138.4|13134.9|13144.3|13141.9|13138.1|13134.9|1481
1675191600000|2023-01-31 19:00:00|13138.5|13135|13141.7|13139.7|13142.5|13140.5|13135.2|13132.9|1386
1675195200000|2023-01-31 20:00:00|13141.5|13139.5|13139.1|13135.6|13148.3|13144.8|13138|13134.5|2156
1675198800000|2023-01-31 21:00:00|13139.2|13135.7|13140.5|13135.2|13147.2|13140.2|13139.2|13130.7|951
1675202400000|2023-01-31 22:00:00|13141.1|13135|13139.9|13134.2|13144|13137.2|13138.5|13132.5|1054
1675206000000|2023-01-31 23:00:00|13143.1|13131.2|13145.1|13141.6|13147.8|13144.3|13139.7|13131.2|1382
1675209600000|2023-02-01 00:00:00|13145.2|13141.7|13140.8|13138.8|13147|13144|13138.3|13135.3|1515
1675213200000|2023-02-01 01:00:00|13140.7|13138.7|13144|13142|13144.9|13142.2|13133.1|13130.5|1926
1675216800000|2023-02-01 02:00:00|13144.1|13142.1|13145|13143|13152.7|13150.5|13142.1|13139.3|1366
1675220400000|2023-02-01 03:00:00|13144.9|13142.9|13142.5|13140.5|13146.3|13144.3|13139.4|13136.7|1287
1675224000000|2023-02-01 04:00:00|13142.7|13140.7|13144.3|13142.3|13145.9|13143|13140.4|13137.4|1218
1675227600000|2023-02-01 05:00:00|13144.4|13142.4|13144|13142|13146.1|13143.2|13141.7|13138.2|1248
1675231200000|2023-02-01 06:00:00|13144.8|13141.3|13139.7|13136.2|13145.6|13142.2|13135.3|13132.5|1587
1675234800000|2023-02-01 07:00:00|13139.9|13136.4|13133.6|13131.6|13140.3|13137.7|13133.2|13130.6|2084
1675238400000|2023-02-01 08:00:00|13133.5|13131.5|13126.7|13123.2|13137.3|13134.6|13125.1|13122.7|2577
1675242000000|2023-02-01 09:00:00|13126.6|13123.1|13129.7|13126.2|13132.7|13129.8|13125.1|13122.6|2464
1675245600000|2023-02-01 10:00:00|13129.9|13126.4|13128.9|13125.4|13132.1|13128.6|13125.1|13122.7|2128
1675249200000|2023-02-01 11:00:00|13129|13125.5|13129.2|13125.7|13131.8|13128.9|13125.9|13123.1|2066
1675252800000|2023-02-01 12:00:00|13128.2|13126.2|13130.2|13128.2|13133.2|13130.7|13125.3|13122.6|1749
1675256400000|2023-02-01 13:00:00|13130.1|13128.1|13119|13115.5|13133.8|13129.3|13115.5|13112|3250
1675260000000|2023-02-01 14:00:00|13119.1|13115.6|13121.2|13114.2|13126.6|13123.7|13116.8|13113.8|3064
1675263600000|2023-02-01 15:00:00|13121.7|13115.5|13122.5|13119|13135|13131.5|13118.9|13112.8|5016
1675267200000|2023-02-01 16:00:00|13122.6|13119.1|13122.4|13118.9|13125.9|13123|13119.7|13116.2|2426
1675270800000|2023-02-01 17:00:00|13122.3|13118.8|13127|13123.5|13129.1|13125.8|13121.6|13118.1|2003
1675274400000|2023-02-01 18:00:00|13126.9|13123.4|13128.1|13124.6|13133.6|13126.7|13120.8|13118|2241
1675278000000|2023-02-01 19:00:00|13129.5|13124.1|13074.8|13071.3|13148.4|13140.8|13072|13068.5|10195
1675281600000|2023-02-01 20:00:00|13074.9|13071.4|13061.2|13057.7|13120.8|13104.8|13056.2|13052.7|6489
1675285200000|2023-02-01 21:00:00|13061.3|13057.8|13066.9|13061.1|13070.9|13064.7|13061.3|13057.8|1446
1675288800000|2023-02-01 22:00:00|13072.4|13060.8|13072.7|13064.9|13078.5|13067.8|13070.7|13060.3|986
1675292400000|2023-02-01 23:00:00|13075.6|13062.2|13055.5|13052|13078|13065.9|13050.7|13046.8|2533
1675296000000|2023-02-02 00:00:00|13055.6|13052.1|13047.1|13043.6|13056.3|13052.8|13041.5|13038.7|2383
1675299600000|2023-02-02 01:00:00|13046.4|13042.9|13052|13048.5|13061.9|13058.4|13044.4|13042|2847
1675303200000|2023-02-02 02:00:00|13052.1|13048.6|13044.5|13042.5|13052.5|13049.7|13033.8|13030.3|2511
1675306800000|2023-02-02 03:00:00|13044.6|13042.6|13044|13042|13046.7|13043.7|13040.2|13037.6|1340
1675310400000|2023-02-02 04:00:00|13043.9|13041.9|13041.2|13037.7|13047.1|13044.2|13040|13037.5|1220
1675314000000|2023-02-02 05:00:00|13041.1|13037.6|13049.6|13047.6|13050.5|13047.7|13040.3|13037.6|1627
1675317600000|2023-02-02 06:00:00|13049.5|13047.5|13053.4|13049.9|13054.2|13050.7|13047.6|13044.9|1814
1675321200000|2023-02-02 07:00:00|13053.5|13050|13057.8|13054.3|13057.9|13054.9|13046.6|13043.9|2272
1675324800000|2023-02-02 08:00:00|13057.7|13054.2|13053.9|13050.4|13061.1|13058.3|13050.9|13048.4|3151
1675328400000|2023-02-02 09:00:00|13053.8|13050.3|13062.4|13058.9|13068.7|13065.4|13052.3|13049.2|2715
1675332000000|2023-02-02 10:00:00|13062.3|13058.8|13070.5|13067|13071.6|13068.8|13061.1|13058.2|1833
1675335600000|2023-02-02 11:00:00|13070.4|13066.9|13064.9|13061.4|13071.2|13068.2|13063.1|13060.2|1727
1675339200000|2023-02-02 12:00:00|13064.5|13061|13065.9|13062.4|13071.1|13068.1|13062|13059|3286
1675342800000|2023-02-02 13:00:00|13066|13062.5|13070.7|13067.2|13071.2|13067.7|13057.1|13054.4|4947
1675346400000|2023-02-02 14:00:00|13070.6|13067.1|13099.1|13095.6|13099.1|13095.6|13058.5|13055|5371
1675350000000|2023-02-02 15:00:00|13099|13095.5|13085.3|13081.8|13114.3|13110.8|13085.2|13081.7|5128
1675353600000|2023-02-02 16:00:00|13085.2|13081.7|13098.5|13095|13104.8|13102.1|13081.1|13077.6|3794
1675357200000|2023-02-02 17:00:00|13098.6|13095.1|13096.8|13093.3|13101.7|13098.2|13089.1|13086.5|2838
1675360800000|2023-02-02 18:00:00|13096.7|13093.2|13092.2|13088.7|13097.2|13094.3|13091.4|13088.1|2346
1675364400000|2023-02-02 19:00:00|13092.1|13088.6|13102.8|13099.3|13104.5|13101|13089.2|13086.5|2734
1675368000000|2023-02-02 20:00:00|13102.5|13099|13095.9|13092.4|13103.3|13099.8|13095.2|13091.7|2752
1675371600000|2023-02-02 21:00:00|13096|13092.5|13103.2|13091.6|13107|13099.4|13095.9|13088.8|1943
1675375200000|2023-02-02 22:00:00|13112.4|13096.4|13112.4|13096.4|13118.5|13102.5|13106.8|13094.7|1468
1675378800000|2023-02-02 23:00:00|13112.5|13096.5|13107.1|13103.6|13115.8|13104.5|13100.5|13091.2|1946
1675382400000|2023-02-03 00:00:00|13107.3|13103.8|13111.4|13109.4|13117.1|13113.6|13104.1|13100.6|2669
1675386000000|2023-02-03 01:00:00|13111.3|13109.3|13115.4|13111.9|13117.7|13114.8|13109|13106|2246
1675389600000|2023-02-03 02:00:00|13115.6|13112.1|13115.5|13113.5|13123.4|13120.5|13113|13110|1851
1675393200000|2023-02-03 03:00:00|13115.6|13113.6|13113.9|13111.9|13118.8|13115.9|13111.5|13108.8|1624
1675396800000|2023-02-03 04:00:00|13113.8|13111.8|13120.3|13116.8|13121.2|13118.4|13113.5|13110.8|1168
1675400400000|2023-02-03 05:00:00|13120.2|13116.7|13117.3|13113.8|13121.3|13118.4|13114.2|13111.5|1248
1675404000000|2023-02-03 06:00:00|13117.2|13113.7|13115.6|13112.1|13118.4|13115.8|13114.4|13111.5|1364
1675407600000|2023-02-03 07:00:00|13115.3|13111.8|13116|13112.5|13122.7|13119.2|13107.9|13105.6|2553
1675411200000|2023-02-03 08:00:00|13116.1|13112.6|13122.7|13120.7|13132.6|13130|13115.1|13112.5|3103
1675414800000|2023-02-03 09:00:00|13122.6|13120.6|13109.4|13105.9|13128.6|13125.1|13108|13105.3|2493
1675418400000|2023-02-03 10:00:00|13109.6|13106.1|13104.5|13102.5|13112.4|13108.9|13104|13101.9|2083
1675422000000|2023-02-03 11:00:00|13104.4|13102.4|13107.6|13104.1|13109.9|13107|13103.8|13100.6|2137
1675425600000|2023-02-03 12:00:00|13107.7|13104.2|13107.1|13103.6|13107.9|13104.6|13103.2|13100.5|1792
1675429200000|2023-02-03 13:00:00|13107.3|13103.8|13171.1|13169.1|13181.7|13179|13102.7|13087.1|5813
1675432800000|2023-02-03 14:00:00|13171.5|13169.5|13172.6|13169.1|13182.9|13179.4|13162.9|13159.4|5520
1675436400000|2023-02-03 15:00:00|13173.4|13169.6|13199.2|13195.7|13213.4|13209.9|13173.4|13169|5380
1675440000000|2023-02-03 16:00:00|13199.3|13195.8|13217.4|13213.9|13218.1|13214.6|13189.3|13185.8|3660
1675443600000|2023-02-03 17:00:00|13217.5|13214|13221.1|13217.6|13222.7|13219.2|13209.3|13205.8|3174
1675447200000|2023-02-03 18:00:00|13221.3|13217.8|13230.3|13226.8|13232.8|13229.3|13221.1|13217.6|3487
1675450800000|2023-02-03 19:00:00|13230.2|13226.7|13232.9|13229.4|13234.3|13230.8|13228.4|13224.9|2622
1675454400000|2023-02-03 20:00:00|13232.8|13229.3|13236.1|13232.6|13236.2|13232.7|13232.7|13229.2|1892
1675458000000|2023-02-03 21:00:00|13236|13232.5|13236.7|13233.2|13243.1|13235.1|13233.3|13228|1124
1675630800000|2023-02-05 21:00:00|13244.3|13222.3|13242.4|13223.8|13260|13242.4|13242.4|13221.3|119
1675634400000|2023-02-05 22:00:00|13256|13236.1|13252.5|13235.5|13256.8|13238.2|13236.3|13220|314
1675638000000|2023-02-05 23:00:00|13251.9|13234.9|13254.5|13250|13258.5|13251.8|13239.9|13230.3|2455
1675641600000|2023-02-06 00:00:00|13254.1|13249.6|13256.6|13253.1|13268.5|13264|13252.5|13248|4137
1675645200000|2023-02-06 01:00:00|13256.4|13252.9|13254|13252|13260.6|13257.1|13246.9|13244.1|2755
1675648800000|2023-02-06 02:00:00|13254.2|13252.2|13243|13241|13258.2|13255.3|13237.5|13234|2396
1675652400000|2023-02-06 03:00:00|13243.1|13241.1|13241.4|13239.4|13244.4|13241.7|13234.5|13231.9|2000
1675656000000|2023-02-06 04:00:00|13241.2|13239.2|13230.6|13228.6|13242.1|13240.1|13229.2|13226.1|1820
1675659600000|2023-02-06 05:00:00|13230.7|13228.7|13237.7|13235.7|13244.4|13241.7|13228.1|13225.7|1942
1675663200000|2023-02-06 06:00:00|13237.6|13235.6|13244.2|13240.7|13244.9|13242.5|13235.6|13232.8|1894
1675666800000|2023-02-06 07:00:00|13244|13240.5|13239.9|13236.4|13246.2|13243|13232.8|13230|2595
1675670400000|2023-02-06 08:00:00|13240|13236.5|13238.6|13235.1|13246.5|13243.5|13228|13224.8|3183
1675674000000|2023-02-06 09:00:00|13238.7|13235.2|13251.2|13247.7|13253.6|13250.8|13235.4|13232.3|2999
1675677600000|2023-02-06 10:00:00|13251|13247.5|13255.7|13252.2|13257.1|13254.5|13243.7|13240.9|2863
1675681200000|2023-02-06 11:00:00|13255.9|13252.4|13250.2|13246.7|13260.3|13256.8|13249.7|13246.2|2006
1675684800000|2023-02-06 12:00:00|13250.3|13246.8|13239.6|13236.1|13252.3|13249.1|13234.3|13230.8|2080
1675688400000|2023-02-06 13:00:00|13239.5|13236|13255.5|13252|13260.2|13256.7|13237.1|13233.9|3088
1675692000000|2023-02-06 14:00:00|13255.6|13252.1|13263.3|13259.8|13265|13262|13245.6|13243.1|3292
1675695600000|2023-02-06 15:00:00|13263.4|13259.9|13287|13283.5|13291.8|13288.3|13261.2|13258.2|3380
1675699200000|2023-02-06 16:00:00|13285.9|13283.9|13282.2|13278.7|13289.5|13286|13274.3|13270.8|2722
1675702800000|2023-02-06 17:00:00|13282.1|13278.6|13284.8|13281.3|13286.6|13283.1|13279.6|13276.1|2301
1675706400000|2023-02-06 18:00:00|13284.9|13281.4|13276.5|13273|13287.6|13284.1|13276|13272.6|1746
1675710000000|2023-02-06 19:00:00|13276.4|13272.9|13280.2|13276.7|13280.9|13277.4|13268.3|13264.8|1916
1675713600000|2023-02-06 20:00:00|13280|13276.5|13278.5|13275|13285.6|13282.1|13277.6|13274.1|2007
1675717200000|2023-02-06 21:00:00|13279|13275.5|13284.7|13273.9|13287.7|13279.2|13275.4|13270|1417
1675720800000|2023-02-06 22:00:00|13285.1|13269.1|13289.2|13273.2|13292.2|13277|13282|13266.7|734
1675724400000|2023-02-06 23:00:00|13290|13274|13279.6|13276.1|13293.1|13283|13279.5|13269.9|1515
1675728000000|2023-02-07 00:00:00|13279.7|13276.2|13269.8|13266.3|13279.7|13276.2|13265.5|13262|2218
1675731600000|2023-02-07 01:00:00|13269.7|13266.2|13257.7|13254.2|13271.7|13268.2|13255.9|13253.7|2439
1675735200000|2023-02-07 02:00:00|13257.6|13254.1|13266.8|13263.3|13267.9|13265.3|13257.2|13254.1|2174
1675738800000|2023-02-07 03:00:00|13266.9|13263.4|13269|13265.5|13272|13268.5|13261.4|13257.9|2227
1675742400000|2023-02-07 04:00:00|13268.9|13265.4|13279.1|13275.6|13281.1|13277.6|13268.9|13265.4|2190
1675746000000|2023-02-07 05:00:00|13279.2|13275.7|13268.8|13265.3|13281.1|13278.6|13265.6|13262.1|1863
1675749600000|2023-02-07 06:00:00|13268.1|13266.1|13265|13261.5|13269.5|13266.8|13257.6|13254.8|2426
1675753200000|2023-02-07 07:00:00|13265.1|13261.6|13272.4|13268.9|13272.4|13269.8|13261.8|13258.4|2378
1675756800000|2023-02-07 08:00:00|13272.3|13268.8|13266.2|13264.2|13288.5|13285|13260.2|13257.5|3457
1675760400000|2023-02-07 09:00:00|13266.1|13264.1|13266.3|13262.8|13267.9|13265|13256.7|13253.3|3447
1675764000000|2023-02-07 10:00:00|13266.2|13262.7|13262.6|13259.1|13267.1|13264.3|13256.7|13253.5|2411
1675767600000|2023-02-07 11:00:00|13262.7|13259.2|13264.7|13261.2|13270.9|13267.9|13259.7|13256.8|2825
1675771200000|2023-02-07 12:00:00|13264.6|13261.1|13265.9|13262.4|13270.6|13267.5|13260.8|13257.9|2764
1675774800000|2023-02-07 13:00:00|13266|13262.5|13269.2|13265.7|13277.7|13275|13264.3|13260.8|3128
1675778400000|2023-02-07 14:00:00|13269.3|13265.8|13281|13277.5|13281.4|13278.5|13268.6|13265.1|3369
1675782000000|2023-02-07 15:00:00|13281.1|13277.6|13262.3|13260.3|13287.5|13284.7|13262.1|13259.3|3494
1675785600000|2023-02-07 16:00:00|13262.9|13260.9|13263.4|13259.9|13267.1|13263.6|13257.1|13254.4|3001
1675789200000|2023-02-07 17:00:00|13263.5|13260|13219.2|13215.7|13276.4|13272.9|13215.8|13212.3|4669
1675792800000|2023-02-07 18:00:00|13219.4|13215.9|13268.9|13265.4|13279.2|13275.7|13216.1|13212.6|6751
1675796400000|2023-02-07 19:00:00|13268.8|13265.3|13249|13245.5|13270.2|13266.7|13243.9|13240.6|4587
1675800000000|2023-02-07 20:00:00|13249.1|13245.6|13246.9|13243.4|13256.2|13252.7|13242.4|13238.9|2835
1675803600000|2023-02-07 21:00:00|13247|13243.5|13243.5|13239.5|13249.3|13245.7|13241.2|13233.2|1248
1675807200000|2023-02-07 22:00:00|13247|13240.8|13250.8|13237.2|13250.8|13241.1|13244.2|13234.6|633
1675810800000|2023-02-07 23:00:00|13253.5|13237.5|13238.4|13234.9|13253.5|13241.9|13237.5|13234.6|1245
1675814400000|2023-02-08 00:00:00|13238.6|13235.1|13243.6|13240.1|13244.8|13241.5|13236.4|13233.5|1644
1675818000000|2023-02-08 01:00:00|13244.7|13241.2|13252.9|13249.4|13253|13250.1|13238.2|13234.7|2603
1675821600000|2023-02-08 02:00:00|13253.2|13249.7|13245.7|13242.2|13259|13256.2|13244.9|13242.1|2099
1675825200000|2023-02-08 03:00:00|13245.8|13242.3|13245.2|13243.2|13248.3|13245.3|13241.9|13239.1|1449
1675828800000|2023-02-08 04:00:00|13245.3|13243.3|13248.8|13245.3|13250.2|13247|13242.7|13239.2|1230
1675832400000|2023-02-08 05:00:00|13248.9|13245.4|13247.9|13244.4|13254.7|13252.2|13244.7|13242|1391
1675836000000|2023-02-08 06:00:00|13247.1|13245.1|13254|13250.5|13254.4|13251.8|13243.3|13240.5|1693
1675839600000|2023-02-08 07:00:00|13253.9|13250.4|13235.2|13231.7|13261.7|13258.2|13234.3|13230.8|3118
1675843200000|2023-02-08 08:00:00|13235.1|13231.6|13238.7|13235.2|13246.4|13243.3|13233.5|13230.9|3910
1675846800000|2023-02-08 09:00:00|13238.6|13235.1|13231|13227.5|13241.3|13237.8|13228.7|13226|3433
1675850400000|2023-02-08 10:00:00|13231.1|13227.6|13236.6|13234.6|13240.4|13237.3|13229.6|13226.5|2545
1675854000000|2023-02-08 11:00:00|13236.5|13234.5|13242.1|13238.6|13242.9|13239.6|13234.9|13231.4|2195
1675857600000|2023-02-08 12:00:00|13242|13238.5|13247.8|13244.3|13248.1|13244.6|13234.4|13230.9|2730
1675861200000|2023-02-08 13:00:00|13247.9|13244.4|13255.1|13253.1|13260.3|13256.8|13245.2|13241.7|2645
1675864800000|2023-02-08 14:00:00|13255.2|13253.2|13262.8|13259.3|13267.6|13264.1|13245.3|13241.8|3807
1675868400000|2023-02-08 15:00:00|13262.9|13259.4|13261.2|13257.7|13271.6|13268.1|13259.7|13256.2|3953
1675872000000|2023-02-08 16:00:00|13261.4|13257.9|13255.9|13252.4|13268.7|13265.2|13254.8|13251.3|3101
1675875600000|2023-02-08 17:00:00|13255.6|13252.1|13256.8|13253.3|13259.9|13256.4|13250.1|13246.6|2332
1675879200000|2023-02-08 18:00:00|13256.7|13253.2|13254|13250.5|13261|13257.5|13248.3|13244.8|3130
1675882800000|2023-02-08 19:00:00|13254.2|13250.7|13260.7|13257.2|13263.2|13259.7|13253.8|13250.3|2097
1675886400000|2023-02-08 20:00:00|13260.5|13257|13265.4|13261.9|13268.7|13265.2|13259.8|13256.3|1946
1675890000000|2023-02-08 21:00:00|13265.2|13261.7|13263.7|13258.6|13268.6|13264.9|13259.6|13252.5|1433
1675893600000|2023-02-08 22:00:00|13265.2|13257.1|13268.3|13252.3|13271.1|13257.1|13263.1|13250.6|686
1675897200000|2023-02-08 23:00:00|13267.8|13251.8|13261.2|13257.7|13273.6|13263.9|13257.3|13247.4|2451
1675900800000|2023-02-09 00:00:00|13261.1|13257.6|13271.3|13267.8|13271.7|13268.2|13259.3|13255.8|2187
1675904400000|2023-02-09 01:00:00|13271.2|13267.7|13262.5|13259|13279.7|13276.2|13261|13257.5|2765
1675908000000|2023-02-09 02:00:00|13262.6|13259.1|13258.8|13255.3|13263|13259.6|13252.5|13249.6|1955
1675911600000|2023-02-09 03:00:00|13258.7|13255.2|13260|13258|13266.3|13263.6|13257.9|13254.4|2027
1675915200000|2023-02-09 04:00:00|13259.9|13257.9|13260.4|13256.9|13261.3|13258.4|13256.7|13254.2|1495
1675918800000|2023-02-09 05:00:00|13260.5|13257|13252.8|13249.3|13261.2|13258.5|13249.4|13245.9|2058
1675922400000|2023-02-09 06:00:00|13252.6|13249.1|13245.8|13242.3|13252.7|13249.9|13240.7|13238|2347
1675926000000|2023-02-09 07:00:00|13245.9|13242.4|13246.5|13243|13251.5|13248.5|13239.8|13237.8|2768
1675929600000|2023-02-09 08:00:00|13246.4|13242.9|13229.9|13226.4|13246.6|13243.1|13222.9|13219.4|2935
1675933200000|2023-02-09 09:00:00|13230|13226.5|13222.4|13220.4|13234.4|13231.6|13220.5|13216.4|2435
1675936800000|2023-02-09 10:00:00|13222.3|13220.3|13218.4|13216.4|13226.5|13223.4|13217.9|13215.5|2049
1675940400000|2023-02-09 11:00:00|13217.7|13215.7|13228.5|13225|13231.3|13227.8|13217.6|13215|2026
1675944000000|2023-02-09 12:00:00|13228.7|13225.2|13221.7|13219.7|13229.2|13226.4|13218.6|13215.9|2076
1675947600000|2023-02-09 13:00:00|13221.6|13219.6|13203.9|13200.4|13227|13223.9|13200.7|13197.2|3519
1675951200000|2023-02-09 14:00:00|13203.4|13199.9|13216.2|13212.7|13217.2|13213.7|13203.2|13199.9|3696
1675954800000|2023-02-09 15:00:00|13215.8|13212.3|13228.1|13224.6|13230.8|13227.3|13211.5|13208|3808
1675958400000|2023-02-09 16:00:00|13227.4|13225.4|13233.9|13230.4|13242|13238.5|13227.3|13224.6|3244
1675962000000|2023-02-09 17:00:00|13234.3|13230.8|13243.4|13239.9|13250.4|13246.9|13229.1|13225.6|3083
1675965600000|2023-02-09 18:00:00|13243.6|13240.1|13251.4|13247.9|13252.9|13249.4|13243.6|13240.1|3771
1675969200000|2023-02-09 19:00:00|13251.9|13248.4|13257.5|13254|13258.2|13255.2|13246|13242.5|3536
1675972800000|2023-02-09 20:00:00|13257.4|13253.9|13262.6|13259.1|13265.6|13262.1|13257|13253.5|2915
1675976400000|2023-02-09 21:00:00|13262.7|13259.2|13259.6|13254.8|13263.2|13259.3|13256.9|13249.1|1285
1675980000000|2023-02-09 22:00:00|13260.8|13253.7|13259.1|13243.1|13266|13254|13246.1|13230.1|1039
1675983600000|2023-02-09 23:00:00|13259.3|13243.3|13255.6|13253.6|13260.8|13253.6|13252.1|13238.8|1265
1675987200000|2023-02-10 00:00:00|13256.3|13252.8|13257|13255|13264.4|13260.9|13255.5|13252.8|1787
1675990800000|2023-02-10 01:00:00|13256.9|13254.9|13266.1|13262.6|13270|13266.8|13254|13250.9|2028
1675994400000|2023-02-10 02:00:00|13266.2|13262.7|13275.4|13271.9|13275.4|13272.2|13261.2|13258.5|1673
1675998000000|2023-02-10 03:00:00|13275.3|13271.8|13284.5|13281|13285.9|13282.4|13270.5|13267|2267
1676001600000|2023-02-10 04:00:00|13284.4|13280.9|13290|13288|13291.8|13288.3|13278.7|13275.2|1788
1676005200000|2023-02-10 05:00:00|13290.1|13288.1|13278|13276|13290.7|13288.2|13277.5|13275|2048
1676008800000|2023-02-10 06:00:00|13278.1|13276.1|13272.9|13269.4|13280.1|13276.9|13270.8|13267.9|1970
1676012400000|2023-02-10 07:00:00|13273.1|13269.6|13251.8|13248.3|13275.6|13272.1|13250.2|13247.5|4034
1676016000000|2023-02-10 08:00:00|13251.6|13248.1|13252.7|13249.2|13263.1|13259.6|13242.1|13239.6|4322
1676019600000|2023-02-10 09:00:00|13252.6|13249.1|13276.2|13272.7|13277.9|13275.1|13249|13245.7|4221
1676023200000|2023-02-10 10:00:00|13276.1|13272.6|13277.1|13273.6|13287.9|13284.4|13274.6|13271.1|3654
1676026800000|2023-02-10 11:00:00|13277|13273.5|13289.8|13286.3|13290|13287.9|13275.9|13272.4|2631
1676030400000|2023-02-10 12:00:00|13289.2|13287.2|13291.6|13288.1|13295.3|13293|13285.5|13282.3|2413
1676034000000|2023-02-10 13:00:00|13291.7|13288.2|13277.7|13274.2|13292.2|13289|13270.9|13267.6|3180
1676037600000|2023-02-10 14:00:00|13277.8|13274.3|13284.7|13279.4|13288.2|13285.6|13273.9|13270.4|3238
1676041200000|2023-02-10 15:00:00|13284.6|13279.2|13299.6|13296.1|13302.4|13299.5|13275.6|13272.1|4214
1676044800000|2023-02-10 16:00:00|13300.4|13296.9|13306.8|13303.3|13307.2|13303.7|13291.3|13287.8|2661
1676048400000|2023-02-10 17:00:00|13306.9|13303.4|13303.3|13299.8|13309|13305.5|13298.2|13294.7|2311
1676052000000|2023-02-10 18:00:00|13303.4|13299.9|13303.1|13299.6|13303.5|13300.2|13297.3|13294.2|1574
1676055600000|2023-02-10 19:00:00|13303|13299.5|13305.9|13302.4|13307.5|13304|13302.4|13299.3|1617
1676059200000|2023-02-10 20:00:00|13305.8|13302.3|13302.7|13299.1|13307.1|13303.6|13301.3|13297.8|1802
1676062800000|2023-02-10 21:00:00|13301.2|13298.8|13305.1|13289.1|13313.5|13304.3|13290.4|13277.5|2550
1676235600000|2023-02-12 21:00:00|13300.1|13278.1|13303.3|13282.2|13306.6|13284.6|13300.1|13278.1|20
1676239200000|2023-02-12 22:00:00|13302.1|13284|13309.1|13293.1|13316|13300|13293.8|13281|319
1676242800000|2023-02-12 23:00:00|13308.7|13294.4|13302.7|13295.1|13310|13301.7|13294|13290.5|1886
1676246400000|2023-02-13 00:00:00|13302|13295.4|13307.7|13304.2|13312.8|13310.1|13298.9|13293.8|2658
1676250000000|2023-02-13 01:00:00|13307.6|13304.1|13314.4|13312.4|13329.1|13326.6|13306.5|13303|3081
1676253600000|2023-02-13 02:00:00|13314.5|13312.5|13320.6|13317.1|13328.1|13325.6|13312.4|13310|2467
1676257200000|2023-02-13 03:00:00|13320.5|13317|13328.3|13324.8|13329.2|13326.6|13319.3|13316.3|2349
1676260800000|2023-02-13 04:00:00|13328.2|13324.7|13329.7|13326.2|13331.1|13328.8|13323.8|13320.9|1924
1676264400000|2023-02-13 05:00:00|13329.8|13326.3|13327.2|13325.2|13332.1|13329.1|13324|13321.9|2034
1676268000000|2023-02-13 06:00:00|13327.1|13325.1|13323.1|13321.1|13328|13325.8|13318.6|13316.5|1972
1676271600000|2023-02-13 07:00:00|13323.2|13321.2|13308.3|13306.3|13327|13324.2|13305.6|13302.8|2264
1676275200000|2023-02-13 08:00:00|13308.4|13306.4|13322|13318.5|13323.2|13320.8|13306.7|13304.2|2835
1676278800000|2023-02-13 09:00:00|13322.1|13318.6|13327|13323.5|13332.5|13330.4|13319.8|13317|2478
1676282400000|2023-02-13 10:00:00|13326.3|13324.3|13325.9|13323.9|13328.9|13326.6|13321.8|13319.3|2159
1676286000000|2023-02-13 11:00:00|13325.4|13323.4|13328|13324.5|13329.8|13327.2|13321.8|13319|2059
1676289600000|2023-02-13 12:00:00|13327.9|13324.4|13315.8|13312.3|13329.9|13327.3|13311.4|13308.8|2277
1676293200000|2023-02-13 13:00:00|13315.7|13312.2|13323.2|13319.7|13326.4|13324.4|13311.1|13308.7|3120
1676296800000|2023-02-13 14:00:00|13323.1|13319.6|13302.8|13299.3|13326.6|13323.4|13301.6|13298.8|3466
1676300400000|2023-02-13 15:00:00|13302.3|13298.8|13302.2|13300.2|13309.2|13306.6|13296.9|13293.7|3298
1676304000000|2023-02-13 16:00:00|13302.1|13300.1|13295.3|13291.8|13307.7|13304.2|13292.9|13289.9|2547
1676307600000|2023-02-13 17:00:00|13295.4|13291.9|13293.1|13289.6|13295.7|13292.2|13290.1|13287.1|2206
1676311200000|2023-02-13 18:00:00|13293.2|13289.7|13283.4|13279.9|13295.9|13293.1|13282.4|13279.7|1900
1676314800000|2023-02-13 19:00:00|13283.3|13279.8|13291.4|13289.4|13293.1|13289.6|13283.1|13279.8|1858
1676318400000|2023-02-13 20:00:00|13291.3|13289.3|13288.7|13285.2|13293.4|13290.5|13287.5|13284|1540
1676322000000|2023-02-13 21:00:00|13288.8|13285.3|13288.7|13284|13290.8|13287|13283.9|13280.4|1195
1676325600000|2023-02-13 22:00:00|13289.9|13283.6|13293|13281.3|13295.5|13285.6|13287.3|13273.4|573
1676329200000|2023-02-13 23:00:00|13290.2|13279.8|13281.3|13277.8|13293|13286.5|13280.6|13277.1|1312
1676332800000|2023-02-14 00:00:00|13281.4|13277.9|13279.2|13275.7|13285.9|13282.4|13275.6|13272.1|1894
1676336400000|2023-02-14 01:00:00|13279.3|13275.8|13283.2|13281.2|13286|13283.3|13277.7|13275.4|2159
1676340000000|2023-02-14 02:00:00|13283.3|13281.3|13283.1|13279.6|13288.8|13286.7|13279.9|13277.8|1899
1676343600000|2023-02-14 03:00:00|13283.2|13279.7|13276|13274|13285.9|13283.3|13273.5|13270.9|1485
1676347200000|2023-02-14 04:00:00|13275.9|13273.9|13272.3|13270.3|13276.4|13274.2|13270.3|13268.3|954
1676350800000|2023-02-14 05:00:00|13272.6|13270.6|13274.3|13272.3|13278|13275.2|13270.6|13268.1|1248
1676354400000|2023-02-14 06:00:00|13274.4|13272.4|13274|13272|13279.3|13276.5|13272.2|13269.5|1751
1676358000000|2023-02-14 07:00:00|13274.5|13271|13279.6|13277.6|13280.8|13278.8|13269.6|13267.6|2552
1676361600000|2023-02-14 08:00:00|13279.5|13277.5|13267.5|13265.5|13281.4|13279.3|13267.2|13265.2|2915
1676365200000|2023-02-14 09:00:00|13267.4|13265.4|13263.3|13259.8|13268.3|13265.8|13259.3|13256.7|2785
1676368800000|2023-02-14 10:00:00|13263.4|13259.9|13273.7|13270.2|13275|13272.2|13262.3|13259|2522
1676372400000|2023-02-14 11:00:00|13273.8|13270.3|13274.9|13272.9|13276.2|13273.9|13271.1|13268.3|2202
1676376000000|2023-02-14 12:00:00|13275|13273|13264.1|13262.1|13276|13273.6|13260.2|13257.6|2455
1676379600000|2023-02-14 13:00:00|13263.9|13261.9|13258.5|13255|13302.7|13290.5|13232.3|13228.8|6138
1676383200000|2023-02-14 14:00:00|13258.4|13254.9|13278.2|13274.7|13316.3|13312.8|13249.5|13246|8477
1676386800000|2023-02-14 15:00:00|13278|13274.5|13299.9|13296.4|13306.6|13303.1|13257.4|13253.9|7014
1676390400000|2023-02-14 16:00:00|13300|13296.5|13300.4|13296.9|13308.2|13305.5|13285.6|13282.1|5637
1676394000000|2023-02-14 17:00:00|13300.2|13296.7|13292.4|13288.9|13300.9|13297.4|13291.5|13288|4441
1676397600000|2023-02-14 18:00:00|13292.3|13288.8|13288.3|13286.3|13292.5|13289|13276.6|13273.7|3655
1676401200000|2023-02-14 19:00:00|13288.4|13286.4|13281.7|13278.2|13295.3|13291.8|13280.7|13277.2|3173
1676404800000|2023-02-14 20:00:00|13282|13278.5|13282.2|13278.7|13286.6|13283.1|13278.1|13275.1|2268
1676408400000|2023-02-14 21:00:00|13282.1|13278.6|13286.4|13281.4|13289.6|13282.6|13281.9|13278.4|855
1676412000000|2023-02-14 22:00:00|13286.7|13281.2|13293.6|13281.7|13305.2|13289.2|13285.8|13279.3|1114
1676415600000|2023-02-14 23:00:00|13290.5|13284.5|13287.3|13283.8|13294.8|13287|13285.4|13278.3|1427
1676419200000|2023-02-15 00:00:00|13287.2|13283.7|13284.5|13282.5|13290.1|13287|13282.4|13280.1|1995
1676422800000|2023-02-15 01:00:00|13284.6|13282.6|13288.6|13285.1|13289.1|13286.2|13282.4|13279.8|2889
1676426400000|2023-02-15 02:00:00|13288.7|13285.2|13308.5|13306.5|13311.3|13308|13288.1|13284.6|2949
1676430000000|2023-02-15 03:00:00|13308.6|13306.6|13325.2|13321.7|13327.9|13325.2|13306.4|13304|2197
1676433600000|2023-02-15 04:00:00|13325.1|13321.6|13326.3|13322.8|13331|13328.9|13323|13320|1866
1676437200000|2023-02-15 05:00:00|13326.6|13323.1|13329.1|13325.6|13331.1|13328.1|13323.2|13320.1|2219
1676440800000|2023-02-15 06:00:00|13329|13325.5|13337.3|13333.8|13343.8|13340.6|13326.9|13324|2572
1676444400000|2023-02-15 07:00:00|13337.4|13333.9|13347.8|13344.3|13352.4|13349.5|13337.4|13333.9|3623
1676448000000|2023-02-15 08:00:00|13347.7|13344.2|13341.3|13339.3|13354|13351.1|13337.9|13335|3981
1676451600000|2023-02-15 09:00:00|13341.5|13339.5|13334.1|13330.6|13344.7|13342.3|13331.4|13328.6|2941
1676455200000|2023-02-15 10:00:00|13334.2|13330.7|13342|13340|13344.1|13342.1|13328.1|13326.1|2543
1676458800000|2023-02-15 11:00:00|13341.8|13339.8|13346.4|13342.9|13346.8|13343.3|13335.9|13333.2|2327
1676462400000|2023-02-15 12:00:00|13346.5|13343|13349.3|13345.8|13351.2|13347.7|13340.9|13338.7|2420
1676466000000|2023-02-15 13:00:00|13349.5|13346|13362.9|13359.4|13376.1|13372.6|13346.8|13343.3|5558
1676469600000|2023-02-15 14:00:00|13362.7|13359.2|13375.1|13371.6|13375.8|13372.3|13358.4|13354.9|5807
1676473200000|2023-02-15 15:00:00|13375.2|13371.7|13374.6|13371.1|13379.3|13376.4|13364.3|13361.1|5064
1676476800000|2023-02-15 16:00:00|13374.7|13371.2|13366.1|13362.6|13376.3|13372.8|13361|13357.8|3441
1676480400000|2023-02-15 17:00:00|13366.2|13362.7|13378.6|13375.1|13380.7|13377.7|13365.5|13362.4|3083
1676484000000|2023-02-15 18:00:00|13378.5|13375|13370.3|13366.8|13382.3|13378.8|13368.7|13365.8|2825
1676487600000|2023-02-15 19:00:00|13370.2|13366.7|13366.3|13362.8|13370.4|13366.9|13361.7|13358.7|2750
1676491200000|2023-02-15 20:00:00|13366.2|13362.7|13359|13355.5|13367.5|13364.2|13358.9|13355.4|1559
1676494800000|2023-02-15 21:00:00|13359.1|13355.6|13361.3|13356.4|13366.1|13358|13356.8|13349.6|1323
1676498400000|2023-02-15 22:00:00|13368.2|13352.2|13366.2|13350.2|13374.7|13358.7|13361.2|13350.2|1447
1676502000000|2023-02-15 23:00:00|13365.8|13349.8|13357.7|13354.2|13372|13358.1|13355.7|13349.8|1536
1676505600000|2023-02-16 00:00:00|13357.6|13354.1|13367|13363.5|13369.9|13366.7|13348.5|13345|2821
1676509200000|2023-02-16 01:00:00|13367.1|13363.6|13346|13342.5|13370.2|13367.5|13343.2|13340.6|2658
1676512800000|2023-02-16 02:00:00|13345.6|13343.6|13336.1|13334.1|13347.8|13344.7|13334.3|13330.8|2366
1676516400000|2023-02-16 03:00:00|13336|13334|13341.5|13338|13345.9|13343.1|13336|13333.2|2021
1676520000000|2023-02-16 04:00:00|13341.6|13338.1|13338.7|13336.7|13342.5|13339.9|13336.2|13333.6|1392
1676523600000|2023-02-16 05:00:00|13338.6|13336.6|13340.9|13337.4|13346.4|13343.6|13336.8|13334.3|1551
1676527200000|2023-02-16 06:00:00|13341|13337.5|13354.4|13350.9|13358.2|13354.9|13338.7|13335.2|2257
1676530800000|2023-02-16 07:00:00|13354.5|13351|13340.9|13338.9|13356.4|13353.5|13339.3|13336.7|3278
1676534400000|2023-02-16 08:00:00|13340.6|13338.6|13339.7|13337.7|13343.9|13341.4|13333.2|13330.5|3882
1676538000000|2023-02-16 09:00:00|13339.8|13337.8|13344.8|13341.3|13349.8|13347.1|13336.8|13334|3287
1676541600000|2023-02-16 10:00:00|13345.1|13341.6|13339.4|13335.9|13345.4|13342|13334.1|13331.5|2871
1676545200000|2023-02-16 11:00:00|13339.5|13336|13340.1|13338.1|13344.6|13341.4|13337.7|13335|2979
1676548800000|2023-02-16 12:00:00|13340|13338|13355.2|13351.7|13356|13353.2|13339.5|13336.7|2422
1676552400000|2023-02-16 13:00:00|13355.1|13351.6|13372.8|13369.3|13376.2|13372.7|13349.6|13341.4|5530
1676556000000|2023-02-16 14:00:00|13372.9|13369.4|13383.4|13379.9|13384.2|13381.2|13362.6|13359.1|5220
1676559600000|2023-02-16 15:00:00|13383.7|13380.2|13368.4|13366.4|13391.8|13388.5|13363.4|13359.9|5342
1676563200000|2023-02-16 16:00:00|13368.3|13366.3|13356.5|13353|13370.9|13367.4|13352.3|13349.8|3863
1676566800000|2023-02-16 17:00:00|13356.6|13353.1|13349.7|13346.2|13360.2|13356.7|13348|13345.2|2746
1676570400000|2023-02-16 18:00:00|13349.6|13346.1|13349.1|13345.6|13355.5|13352|13346.7|13344.1|2804
1676574000000|2023-02-16 19:00:00|13349.2|13345.7|13350.2|13346.7|13350.5|13347.5|13345.3|13342.8|1809
1676577600000|2023-02-16 20:00:00|13350.1|13346.6|13363.4|13359.9|13367.5|13364|13349.3|13345.8|3707
1676581200000|2023-02-16 21:00:00|13363.3|13359.8|13364.5|13359.4|13370.3|13362.4|13360.9|13353.9|1733
1676584800000|2023-02-16 22:00:00|13372.1|13359|13368.1|13355.6|13374|13361|13357.8|13347.2|775
1676588400000|2023-02-16 23:00:00|13368.7|13354.2|13372.7|13369.2|13375.2|13371.7|13362.6|13354.2|2107
1676592000000|2023-02-17 00:00:00|13372.6|13369.1|13379.5|13376|13384|13381|13371.7|13368.2|2269
1676595600000|2023-02-17 01:00:00|13379.6|13376.1|13395.7|13392.2|13398.2|13395.5|13378.4|13375.7|2625
1676599200000|2023-02-17 02:00:00|13395.8|13392.3|13391.7|13388.2|13399.8|13397|13389.2|13386.3|2454
1676602800000|2023-02-17 03:00:00|13391.8|13388.3|13395.5|13392|13398.6|13396|13390.5|13387.8|2145
1676606400000|2023-02-17 04:00:00|13395.6|13392.1|13397.4|13395.4|13406.4|13403.3|13393.9|13390.9|2270
1676610000000|2023-02-17 05:00:00|13397.5|13395.5|13396.4|13394.4|13403|13400.1|13396.2|13393.4|1846
1676613600000|2023-02-17 06:00:00|13396.5|13394.5|13401.7|13398.2|13404.3|13401.5|13395.4|13392.7|2213
1676617200000|2023-02-17 07:00:00|13401.2|13397.7|13396.7|13393.2|13407.9|13404.4|13389.1|13386.4|2706
1676620800000|2023-02-17 08:00:00|13395.7|13393.7|13398.6|13395.1|13407.4|13404.7|13394|13391.2|3907
1676624400000|2023-02-17 09:00:00|13398.5|13395|13403.5|13400|13405.2|13401.7|13396.4|13393.5|3015
1676628000000|2023-02-17 10:00:00|13403.4|13399.9|13402.3|13398.8|13405.5|13402|13399.9|13396.7|2637
1676631600000|2023-02-17 11:00:00|13401.9|13399.9|13404.3|13400.8|13407.3|13403.8|13401|13397.6|3054
1676635200000|2023-02-17 12:00:00|13404.2|13400.7|13398.7|13395.2|13405.6|13402.1|13395.8|13393.3|2576
1676638800000|2023-02-17 13:00:00|13398.4|13394.9|13387.6|13384.1|13398.7|13395.2|13386|13383.2|3232
1676642400000|2023-02-17 14:00:00|13387.7|13384.2|13390.2|13386.7|13396.3|13393.6|13380.5|13377.5|4108
1676646000000|2023-02-17 15:00:00|13390.1|13386.6|13375.8|13372.3|13390.4|13386.9|13368.3|13365.5|4904
1676649600000|2023-02-17 16:00:00|13376|13372.5|13374|13370.5|13378.6|13375.1|13368.6|13365.8|3023
1676653200000|2023-02-17 17:00:00|13374.1|13370.6|13376.6|13373.1|13377|13373.5|13366.6|13363.7|2896
1676656800000|2023-02-17 18:00:00|13376.4|13372.9|13371.8|13368.3|13378.6|13375.1|13368.7|13365.2|2786
1676660400000|2023-02-17 19:00:00|13371.5|13368|13365.6|13362.1|13371.5|13368|13364.4|13361.5|1963
1676664000000|2023-02-17 20:00:00|13365.7|13362.2|13365.8|13362.3|13367|13363.5|13363.3|13360.5|1622
1676667600000|2023-02-17 21:00:00|13365.9|13362.1|13379.3|13363.3|13392.6|13376.6|13364|13355.8|1871
1676840400000|2023-02-19 21:00:00|13371.7|13357.1|13369.9|13365.4|13379.1|13365.4|13368.3|13357.1|32
1676844000000|2023-02-19 22:00:00|13370.1|13357|13375.7|13363.3|13376.9|13367.9|13364.3|13357|259
1676847600000|2023-02-19 23:00:00|13375.4|13363.9|13372.7|13369.2|13376.5|13373|13369|13363.9|1665
1676851200000|2023-02-20 00:00:00|13373.2|13369.7|13375|13371.5|13378.4|13375.7|13368.1|13365.2|2143
1676854800000|2023-02-20 01:00:00|13374.9|13371.4|13373.5|13370|13378|13374.5|13370.3|13367.8|1984
1676858400000|2023-02-20 02:00:00|13373.6|13370.1|13368.3|13364.8|13374.9|13371.6|13365.1|13362.5|1911
1676862000000|2023-02-20 03:00:00|13368.2|13364.7|13365.4|13361.9|13369.4|13366.8|13364.3|13361.7|1325
1676865600000|2023-02-20 04:00:00|13364.6|13362.6|13363|13361|13365.8|13363.3|13358.4|13356.4|1436
1676869200000|2023-02-20 05:00:00|13362.5|13360.5|13358.7|13356.7|13368.1|13365.6|13357.8|13355.1|1488
1676872800000|2023-02-20 06:00:00|13358.6|13356.6|13358.7|13355.2|13362.2|13359.1|13355.2|13352.5|1675
1676876400000|2023-02-20 07:00:00|13359.2|13355.7|13351.4|13349.4|13361.2|13358.8|13349.4|13346.8|2358
1676880000000|2023-02-20 08:00:00|13351.5|13349.5|13357|13355|13362.3|13359.6|13350.7|13347.2|2954
1676883600000|2023-02-20 09:00:00|13356.9|13354.9|13364.8|13361.3|13365.1|13362.3|13352.2|13349.5|3226
1676887200000|2023-02-20 10:00:00|13364.7|13361.2|13359.2|13355.7|13365.8|13363.2|13356.1|13353.7|2476
1676890800000|2023-02-20 11:00:00|13359.1|13355.6|13354.5|13351|13361.1|13358.5|13353.4|13350.6|2217
1676894400000|2023-02-20 12:00:00|13354.4|13350.9|13364.8|13361.3|13366.1|13363.3|13354.4|13350.9|2434
1676898000000|2023-02-20 13:00:00|13364.9|13361.4|13356.9|13353.4|13364.9|13361.4|13353.1|13350.4|1974
1676901600000|2023-02-20 14:00:00|13356.8|13353.3|13353|13349.5|13357.3|13354.3|13351.9|13348.4|1626
1676905200000|2023-02-20 15:00:00|13352.9|13349.4|13355.7|13352.2|13356.7|13353.5|13351.7|13348.2|1217
1676908800000|2023-02-20 16:00:00|13355.6|13352.1|13352.5|13349|13356.4|13353.3|13351.6|13348.8|757
1676912400000|2023-02-20 17:00:00|13352.7|13349.2|13355.1|13351.6|13356.7|13353.2|13352.6|13349.1|544
1676916000000|2023-02-20 18:00:00|13354.9|13351.4|13356.1|13352.6|13356.1|13352.6|13354.9|13351.4|403
1676919600000|2023-02-20 19:00:00|13356|13352.5|13354.7|13351.2|13356.3|13352.8|13353|13349.5|650
1676923200000|2023-02-20 20:00:00|13354.9|13351.4|13357.8|13353.4|13359.6|13355.7|13354.3|13350.4|574
1676926800000|2023-02-20 21:00:00|13357.7|13353.8|13361.3|13353.5|13368.1|13355.6|13355.2|13347.2|1410
1676930400000|2023-02-20 22:00:00|13361.1|13353.3|13367|13351|13367.5|13355.4|13356.8|13349.1|538
1676934000000|2023-02-20 23:00:00|13366.9|13353.3|13362|13358.5|13366.9|13359.2|13355.9|13351.1|1228
1676937600000|2023-02-21 00:00:00|13362.1|13358.6|13363|13361|13366.2|13362.7|13354.3|13351.5|2293
1676941200000|2023-02-21 01:00:00|13363.1|13361.1|13368.2|13364.7|13376.3|13373.6|13363.1|13360.8|3010
1676944800000|2023-02-21 02:00:00|13368.1|13364.6|13373.8|13371.8|13374.5|13371.9|13364.9|13362.3|2342
1676948400000|2023-02-21 03:00:00|13373.9|13371.9|13376.4|13374.4|13379.5|13377.3|13371.2|13368.6|2184
1676952000000|2023-02-21 04:00:00|13377.3|13373.8|13372.5|13370.5|13381|13378.8|13372.5|13369.6|1707
1676955600000|2023-02-21 05:00:00|13373.9|13371.9|13372.9|13369.4|13377.3|13374.2|13371.2|13368.7|2377
1676959200000|2023-02-21 06:00:00|13373.1|13369.6|13379.1|13377.1|13382.3|13379.7|13371.9|13369.3|2147
1676962800000|2023-02-21 07:00:00|13379.2|13377.2|13384.6|13382.6|13391.5|13388.8|13379.2|13376.7|2281
1676966400000|2023-02-21 08:00:00|13384.5|13382.5|13389.4|13385.9|13390.5|13387.9|13377.9|13375.5|3583
1676970000000|2023-02-21 09:00:00|13388.6|13386.6|13378.4|13374.9|13396|13393.1|13372.9|13370.1|4134
1676973600000|2023-02-21 10:00:00|13378.3|13374.8|13389|13385.5|13389.6|13387|13377|13373.5|3367
1676977200000|2023-02-21 11:00:00|13389.1|13385.6|13383.8|13380.3|13392.2|13389.3|13379.8|13377.1|3039
1676980800000|2023-02-21 12:00:00|13383.9|13380.4|13384.7|13381.2|13390.1|13387.2|13383|13380.2|2496
1676984400000|2023-02-21 13:00:00|13384.8|13381.3|13391.1|13387.6|13391.1|13387.7|13381.8|13378.9|3996
1676988000000|2023-02-21 14:00:00|13391|13387.5|13398.1|13394.6|13401.3|13397.8|13380.9|13377.6|5283
1676991600000|2023-02-21 15:00:00|13398|13394.1|13379.4|13375.9|13399.4|13395.9|13367.3|13364.8|5724
1676995200000|2023-02-21 16:00:00|13379.5|13376|13391.9|13388.4|13392.2|13388.7|13377.5|13375.1|3571
1676998800000|2023-02-21 17:00:00|13392|13388.5|13388.5|13385|13397|13393.5|13387.6|13384.1|3136
1677002400000|2023-02-21 18:00:00|13388.6|13385.1|13405.4|13401.9|13407.3|13404|13387.5|13384|2734
1677006000000|2023-02-21 19:00:00|13405.5|13402|13403.1|13399.6|13408|13404.7|13400.4|13397|2230
1677009600000|2023-02-21 20:00:00|13403|13399.5|13405.9|13402.4|13406.8|13403.3|13400.2|13396.7|1758
1677013200000|2023-02-21 21:00:00|13405.8|13402.3|13408.5|13403.9|13413.8|13406.6|13405.4|13397.7|654
1677016800000|2023-02-21 22:00:00|13407.9|13402.7|13407|13398.9|13410.5|13402.7|13406.7|13395.7|521
1677020400000|2023-02-21 23:00:00|13408.6|13397.1|13404.9|13401.4|13409.3|13403.6|13401.2|13396.4|1742
1677024000000|2023-02-22 00:00:00|13405|13401.5|13397.6|13394.1|13406.3|13402.8|13391.8|13388.9|2206
1677027600000|2023-02-22 01:00:00|13397.5|13394|13397.6|13394.1|13401.3|13397.8|13388.3|13386|2553
1677031200000|2023-02-22 02:00:00|13397.7|13394.2|13398.8|13396.8|13403.5|13400.7|13393.6|13390.1|1864
1677034800000|2023-02-22 03:00:00|13398.7|13396.7|13393.2|13391.2|13398.7|13396.7|13393.1|13390.6|1323
1677038400000|2023-02-22 04:00:00|13393.1|13391.1|13395.5|13392|13396.1|13393.5|13392.7|13390.2|933
1677042000000|2023-02-22 05:00:00|13395.4|13391.9|13393.1|13391.1|13401.2|13398.2|13393|13390.1|1375
1677045600000|2023-02-22 06:00:00|13393|13391|13394.7|13391.2|13397.1|13394.8|13392.4|13389.4|1332
1677049200000|2023-02-22 07:00:00|13394.6|13391.1|13396.8|13393.3|13401.6|13399.2|13391.2|13388.5|2794
1677052800000|2023-02-22 08:00:00|13396.9|13393.4|13404.9|13401.4|13406.3|13403.4|13393.2|13390.3|3630
1677056400000|2023-02-22 09:00:00|13404.8|13401.3|13398.4|13396.4|13407.1|13403.6|13394.9|13392.8|3933
1677060000000|2023-02-22 10:00:00|13398.3|13396.3|13400.8|13398.8|13401.4|13398.9|13396.3|13393.7|2843
1677063600000|2023-02-22 11:00:00|13400.9|13398.9|13400.5|13397|13402.1|13398.9|13395.1|13392.8|2182
1677067200000|2023-02-22 12:00:00|13400.4|13396.9|13389.7|13386.2|13400.9|13397.4|13384|13381.3|2772
1677070800000|2023-02-22 13:00:00|13389.8|13386.3|13388.7|13385.2|13394.2|13391.1|13386|13383.6|3185
1677074400000|2023-02-22 14:00:00|13388.8|13385.3|13385|13383|13393.8|13390.7|13381.9|13379.8|3724
1677078000000|2023-02-22 15:00:00|13385.1|13383.1|13397.8|13394.3|13397.8|13394.7|13383.3|13380.7|4307
1677081600000|2023-02-22 16:00:00|13397.7|13394.2|13397.9|13394.4|13400.1|13396.6|13393.6|13390.1|3156
1677085200000|2023-02-22 17:00:00|13397.8|13394.3|13395.2|13391.7|13401.3|13398.1|13391.8|13388.9|2289
1677088800000|2023-02-22 18:00:00|13395.1|13391.6|13402|13386|13403.4|13394.7|13391.9|13386|2707
1677092400000|2023-02-22 19:00:00|13401.8|13385.8|13413.8|13410.3|13414.6|13411.1|13389.2|13384.3|5431
1677096000000|2023-02-22 20:00:00|13413.5|13410|13409.3|13405.8|13415.3|13411.8|13408.9|13405.4|2476
1677099600000|2023-02-22 21:00:00|13409.4|13405.9|13407.8|13403.6|13411.4|13407.7|13404.5|13397.9|809
1677103200000|2023-02-22 22:00:00|13409.3|13403.5|13409.4|13394.1|13418.5|13406.7|13406.5|13390.5|830
1677106800000|2023-02-22 23:00:00|13408.8|13394.2|13408.6|13405.1|13415.8|13408.5|13402.9|13386.9|2443
1677110400000|2023-02-23 00:00:00|13408.7|13405.2|13403.2|13401.2|13409.3|13405.8|13403.2|13400.6|1856
1677114000000|2023-02-23 01:00:00|13403.3|13401.3|13392.7|13389.2|13407.8|13405|13391.8|13388.3|2067
1677117600000|2023-02-23 02:00:00|13392.6|13389.1|13385.5|13383.5|13396.7|13394.3|13385.1|13383.1|1863
1677121200000|2023-02-23 03:00:00|13385.4|13383.4|13383.6|13380.1|13387.6|13384.8|13382.4|13379.7|1513
1677124800000|2023-02-23 04:00:00|13383.5|13380|13383.4|13378.4|13387.5|13384.7|13381.4|13377.9|1125
1677128400000|2023-02-23 05:00:00|13384.6|13378.7|13404.7|13401.2|13410.4|13406.3|13383.7|13377.9|2040
1677132000000|2023-02-23 06:00:00|13404|13402|13406.9|13403.4|13406.9|13403.4|13394.5|13392.1|1693
1677135600000|2023-02-23 07:00:00|13407|13403.5|13412.3|13410.3|13418.5|13415|13404.7|13401.3|2489
1677139200000|2023-02-23 08:00:00|13412.2|13410.2|13422.6|13420.6|13423.9|13421|13409.8|13407.2|3496
1677142800000|2023-02-23 09:00:00|13422.5|13420.5|13434.3|13430.8|13438.4|13434.9|13421|13418.2|3061
1677146400000|2023-02-23 10:00:00|13434.2|13430.7|13430|13426.5|13436.2|13432.7|13427.8|13424.9|2520
1677150000000|2023-02-23 11:00:00|13430.1|13426.6|13426.1|13422.6|13436.2|13432.7|13424.9|13421.4|2515
1677153600000|2023-02-23 12:00:00|13425.7|13422.2|13423.6|13420.1|13427.2|13424.4|13420|13417.2|2424
1677157200000|2023-02-23 13:00:00|13423.5|13420|13434|13430.5|13446.2|13442.7|13420|13417.1|5122
1677160800000|2023-02-23 14:00:00|13433.9|13430.4|13419.3|13415.8|13436.6|13433.1|13415.8|13412.3|5065
1677164400000|2023-02-23 15:00:00|13419.2|13415.7|13431.9|13428.4|13436.3|13432.8|13417.2|13414.5|4372
1677168000000|2023-02-23 16:00:00|13431.5|13429.5|13440.2|13436.7|13441.9|13438.4|13429.7|13426.8|3470
1677171600000|2023-02-23 17:00:00|13440.3|13436.8|13439.8|13436.3|13444.7|13441.2|13437.9|13434.7|2986
1677175200000|2023-02-23 18:00:00|13439.9|13436.4|13434.3|13430.8|13442.8|13439.3|13432.1|13428.6|3054
1677178800000|2023-02-23 19:00:00|13434.2|13430.7|13428.4|13424.9|13434.8|13431.6|13420.7|13417.2|2901
1677182400000|2023-02-23 20:00:00|13428.3|13424.8|13424.3|13420.8|13428.3|13424.8|13423.2|13419.7|1639
1677186000000|2023-02-23 21:00:00|13424.4|13420.9|13429.3|13425.2|13435|13428.4|13424.4|13419.8|970
1677189600000|2023-02-23 22:00:00|13429.2|13423.8|13438.8|13422.8|13443.6|13427.6|13427.6|13419.8|1015
1677193200000|2023-02-23 23:00:00|13438.5|13422.6|13430.6|13426.7|13442.3|13431.2|13423.7|13418.1|1744
1677196800000|2023-02-24 00:00:00|13430.4|13426.4|13422.7|13419.2|13434.3|13430.8|13418.7|13415.2|2860
1677200400000|2023-02-24 01:00:00|13422|13418.5|13432|13428.5|13438.1|13434.6|13417.6|13414.7|3439
1677204000000|2023-02-24 02:00:00|13431.9|13428.4|13434.8|13431.3|13435.3|13432.5|13420.9|13418.1|2519
1677207600000|2023-02-24 03:00:00|13434.9|13431.4|13430|13428|13436.4|13433.6|13424.7|13421.8|1690
1677211200000|2023-02-24 04:00:00|13430.1|13428.1|13435.5|13432|13440.9|13438.2|13429.9|13427.6|1676
1677214800000|2023-02-24 05:00:00|13435.6|13432.1|13431.5|13428|13437.1|13434.2|13430.7|13427.8|1897
1677218400000|2023-02-24 06:00:00|13431.6|13428.1|13436.7|13433.2|13437.3|13434.6|13427.8|13424.9|1811
1677222000000|2023-02-24 07:00:00|13436.9|13433.4|13443.8|13441.8|13445.9|13442.8|13436.2|13433.4|2855
1677225600000|2023-02-24 08:00:00|13443.6|13441.6|13450.1|13448.1|13456.5|13453.7|13443.6|13441.6|4121
1677229200000|2023-02-24 09:00:00|13450.2|13448.2|13448|13444.5|13454.2|13451.6|13444.4|13441.6|3199
1677232800000|2023-02-24 10:00:00|13448.1|13444.6|13446.6|13443.1|13448.6|13445.1|13440.3|13438.2|2547
1677236400000|2023-02-24 11:00:00|13446.7|13443.2|13463|13459.5|13464.9|13461.4|13444.3|13441.3|3019
1677240000000|2023-02-24 12:00:00|13463.1|13459.6|13471.8|13468.3|13473|13470.1|13461.8|13459.2|2782
1677243600000|2023-02-24 13:00:00|13471.9|13468.4|13477.4|13473.9|13489.3|13485.8|13463.6|13460.1|5660
1677247200000|2023-02-24 14:00:00|13477.5|13474|13494.1|13486.5|13501.8|13498.3|13477.4|13473.9|5482
1677250800000|2023-02-24 15:00:00|13492.4|13488.2|13491.7|13488.2|13499.1|13495.6|13485.9|13482.5|5973
1677254400000|2023-02-24 16:00:00|13491.6|13488.1|13493.9|13490.4|13495.7|13492.2|13484|13480.5|3099
1677258000000|2023-02-24 17:00:00|13493.7|13490.2|13502.5|13500.5|13504|13500.6|13492.7|13489.2|2530
1677261600000|2023-02-24 18:00:00|13503.2|13499.7|13501.3|13497.8|13503.2|13500.5|13493.4|13490.6|3136
1677265200000|2023-02-24 19:00:00|13501.1|13497.6|13501.5|13498|13502.9|13499.8|13496.7|13493.9|3144
1677268800000|2023-02-24 20:00:00|13501.6|13498.1|13506.2|13502.7|13507|13503.5|13498.1|13494.6|2037
1677272400000|2023-02-24 21:00:00|13506.3|13502.8|13513.7|13497.7|13516.5|13510.8|13495.9|13479.9|1468
1677445200000|2023-02-26 21:00:00|13496.6|13474.6|13498.9|13476.9|13508.2|13486.2|13496.6|13474.6|12
1677448800000|2023-02-26 22:00:00|13513|13491|13506.8|13495|13515.1|13501.6|13494.5|13472.5|710
1677452400000|2023-02-26 23:00:00|13507.1|13492.7|13500.6|13497.1|13513.4|13505.5|13498.3|13491.8|3252
1677456000000|2023-02-27 00:00:00|13500.5|13497|13496.2|13492.7|13504.9|13501.4|13493.8|13490.7|3074
1677459600000|2023-02-27 01:00:00|13496.3|13492.8|13484.5|13481|13497.1|13494.4|13483.5|13480.9|2961
1677463200000|2023-02-27 02:00:00|13484.7|13481.2|13494.8|13491.3|13495.3|13491.8|13483.4|13480.6|2536
1677466800000|2023-02-27 03:00:00|13494.7|13491.2|13507.7|13504.2|13514.5|13511.8|13492.7|13489.2|2420
1677470400000|2023-02-27 04:00:00|13507.6|13504.1|13505.8|13502.3|13510.4|13507.6|13504.3|13501.5|1851
1677474000000|2023-02-27 05:00:00|13505.7|13502.2|13508.9|13505.4|13513|13510.4|13502.3|13500|2116
1677477600000|2023-02-27 06:00:00|13508.8|13505.3|13514.7|13511.2|13519.2|13516.5|13501.1|13499.1|2540
1677481200000|2023-02-27 07:00:00|13514.8|13511.3|13504.3|13502.3|13516.6|13513.9|13500.4|13498.4|2619
1677484800000|2023-02-27 08:00:00|13504.4|13502.4|13501.9|13498.4|13504.4|13502.4|13494.3|13492.1|3002
1677488400000|2023-02-27 09:00:00|13502.1|13498.6|13496.2|13492.7|13504.3|13501.5|13495.2|13492.4|2311
1677492000000|2023-02-27 10:00:00|13496.1|13492.6|13493.2|13489.7|13498.3|13496.1|13492.3|13489.5|2214
1677495600000|2023-02-27 11:00:00|13492.4|13490.4|13492.2|13488.7|13493.6|13490.9|13489.2|13486.6|1785
1677499200000|2023-02-27 12:00:00|13492.3|13488.8|13499.3|13495.8|13500.2|13496.7|13491.1|13487.9|1757
1677502800000|2023-02-27 13:00:00|13499.4|13495.9|13483.2|13479.7|13502.6|13499.1|13482.3|13479.3|3362
1677506400000|2023-02-27 14:00:00|13483.3|13479.8|13480.9|13477.4|13485.6|13482.2|13478.9|13475.7|3474
1677510000000|2023-02-27 15:00:00|13481.3|13477.8|13473.2|13471.2|13482.8|13479.3|13465.3|13462.6|3499
1677513600000|2023-02-27 16:00:00|13473.1|13471.1|13476.4|13472.9|13484.1|13480.6|13468.7|13465.9|2265
1677517200000|2023-02-27 17:00:00|13476.3|13472.8|13469.1|13465.6|13480.6|13477.1|13468.8|13465.3|2099
1677520800000|2023-02-27 18:00:00|13469.2|13465.7|13467.2|13463.7|13472.3|13468.8|13466.4|13463.7|1973
1677524400000|2023-02-27 19:00:00|13467.5|13464|13469.9|13466.4|13470|13466.5|13464.2|13460.7|1763
1677528000000|2023-02-27 20:00:00|13470|13466.5|13468.3|13464.8|13471.2|13467.7|13466.6|13463.1|1596
1677531600000|2023-02-27 21:00:00|13468.2|13464.7|13469.4|13460.2|13470.7|13466.4|13465.9|13459.8|438
1677535200000|2023-02-27 22:00:00|13476.1|13460.1|13472.3|13466|13481|13467.4|13471.4|13459.9|686
1677538800000|2023-02-27 23:00:00|13473.6|13465.3|13471.2|13467.7|13475.2|13468.7|13469.1|13465.3|850
1677542400000|2023-02-28 00:00:00|13471.1|13467.6|13472.8|13470.8|13476.4|13474.3|13466.8|13464.1|1395
1677546000000|2023-02-28 01:00:00|13472.9|13470.9|13473.9|13470.4|13477.2|13474.6|13469.6|13466.4|1786
1677549600000|2023-02-28 02:00:00|13473.8|13470.3|13474.9|13471.4|13477.5|13474.7|13470.2|13467.6|1604
1677553200000|2023-02-28 03:00:00|13474.8|13471.3|13480.2|13478.2|13480.5|13478.5|13474.6|13471.2|1049
1677556800000|2023-02-28 04:00:00|13480.3|13478.3|13485.8|13483.8|13491.2|13489.2|13480.1|13477.8|1112
1677560400000|2023-02-28 05:00:00|13485.7|13483.7|13493.1|13489.6|13499.2|13496.5|13485.7|13483.7|1832
1677564000000|2023-02-28 06:00:00|13493.2|13489.7|13488.6|13485.1|13495|13492.7|13484.9|13482.1|1722
1677567600000|2023-02-28 07:00:00|13488.5|13485|13498.6|13495.1|13499.4|13496.8|13486.6|13483.1|2356
1677571200000|2023-02-28 08:00:00|13498.5|13495|13488.1|13484.6|13506.1|13502.6|13485.1|13482.6|3136
1677574800000|2023-02-28 09:00:00|13488|13484.5|13490.5|13488.5|13493.1|13490.2|13482.7|13480.1|2647
1677578400000|2023-02-28 10:00:00|13490.4|13488.4|13487.4|13485.4|13493.5|13490.8|13486.7|13483.8|1955
1677582000000|2023-02-28 11:00:00|13487.3|13485.3|13487.9|13485.9|13489.2|13486.8|13486|13483.6|1593
1677585600000|2023-02-28 12:00:00|13487.8|13485.8|13484.8|13481.3|13491.1|13488.4|13484.6|13481.1|1930
1677589200000|2023-02-28 13:00:00|13484.9|13481.4|13479.6|13476.1|13486.9|13484.3|13478.5|13476|1925
1677592800000|2023-02-28 14:00:00|13479.7|13476.2|13476.1|13472.5|13490.2|13486.7|13473.3|13471.1|2207
1677596400000|2023-02-28 15:00:00|13476.8|13473.3|13462.7|13459.2|13477.1|13473.4|13460.1|13456.6|4118
1677600000000|2023-02-28 16:00:00|13462.8|13459.3|13472.5|13469|13472.9|13469.7|13460.7|13457.2|2491
1677603600000|2023-02-28 17:00:00|13472.6|13469.1|13467.1|13463.6|13473.1|13469.6|13464.2|13460.7|2134
1677607200000|2023-02-28 18:00:00|13467.2|13463.7|13474.9|13472.9|13476.1|13473|13466.3|13462.8|1554
1677610800000|2023-02-28 19:00:00|13474.8|13472.8|13483.7|13480.2|13483.7|13481.1|13474.5|13471.3|1465
1677614400000|2023-02-28 20:00:00|13483.6|13480.1|13485.7|13482.2|13490.1|13486.6|13482.5|13479.2|1297
1677618000000|2023-02-28 21:00:00|13485.8|13482.3|13489.9|13478.7|13489.9|13484|13484.7|13478.7|618
1677621600000|2023-02-28 22:00:00|13489.6|13473.6|13487.4|13471.4|13493.1|13477.1|13484.9|13468.9|401
1677625200000|2023-02-28 23:00:00|13487.6|13471.6|13485.9|13482.4|13488.1|13483.2|13479|13467.7|1342
1677628800000|2023-03-01 00:00:00|13485.8|13482.3|13496.1|13492.6|13501.1|13498.2|13485.7|13482.2|1795
1677632400000|2023-03-01 01:00:00|13496.4|13492.9|13478.5|13476.5|13496.5|13493.5|13477.1|13474.3|1872
1677636000000|2023-03-01 02:00:00|13478.6|13476.6|13482.5|13480.5|13484|13482|13478.5|13476.5|1361
1677639600000|2023-03-01 03:00:00|13482.1|13480.1|13467.3|13465.3|13482.7|13480.7|13467.2|13465.2|951
1677643200000|2023-03-01 04:00:00|13467.2|13465.2|13468.9|13466.9|13471|13468.3|13463.3|13461.3|1191
1677646800000|2023-03-01 05:00:00|13469|13467|13464.5|13462.5|13469.7|13467.2|13456.4|13453.8|1773
1677650400000|2023-03-01 06:00:00|13464.6|13462.6|13454.1|13452.1|13465.9|13463.9|13445|13443|1842
1677654000000|2023-03-01 07:00:00|13454|13452|13434.7|13431.2|13456.1|13454.1|13433.1|13430.6|2660
1677657600000|2023-03-01 08:00:00|13434.8|13431.3|13421.2|13419.2|13444|13440.5|13418.9|13416|3000
1677661200000|2023-03-01 09:00:00|13421.3|13419.3|13414.9|13411.4|13422.6|13420|13406.4|13402.9|2192
1677664800000|2023-03-01 10:00:00|13415|13411.5|13404.4|13402.4|13415.5|13412.5|13403.5|13401.5|2173
1677668400000|2023-03-01 11:00:00|13404.3|13402.3|13399.9|13397.9|13411.1|13407.6|13399.9|13397.9|2198
1677672000000|2023-03-01 12:00:00|13399.8|13397.8|13395.3|13391.8|13405.1|13401.9|13394|13391.6|1695
1677675600000|2023-03-01 13:00:00|13395.2|13391.7|13409.4|13405.9|13414.9|13411.4|13393.9|13391.6|3405
1677679200000|2023-03-01 14:00:00|13409.5|13406|13416.7|13410.9|13420.3|13416.8|13407.1|13403.6|3780
1677682800000|2023-03-01 15:00:00|13417.1|13410.6|13420.8|13417.3|13443.5|13440|13412.1|13408.9|5459
1677686400000|2023-03-01 16:00:00|13421|13417.5|13418.1|13414.6|13430.3|13427.6|13415.6|13412.1|4080
1677690000000|2023-03-01 17:00:00|13418|13414.5|13419.4|13415.9|13421.2|13417.7|13410.9|13407.4|2993
1677693600000|2023-03-01 18:00:00|13419.3|13415.8|13429|13425.5|13431.8|13428.3|13419.3|13415.8|2477
1677697200000|2023-03-01 19:00:00|13429.1|13425.6|13424.7|13422.7|13432.2|13428.7|13423.2|13419.7|2107
1677700800000|2023-03-01 20:00:00|13424.6|13422.6|13422|13418.5|13425.6|13422.6|13420.7|13417.2|1532
1677704400000|2023-03-01 21:00:00|13422.1|13418.6|13430.7|13414.7|13438.2|13425.1|13419.3|13407.2|1337
1677708000000|2023-03-01 22:00:00|13432.2|13416.2|13429.1|13413.1|13432.7|13416.7|13425.7|13412.3|481
1677711600000|2023-03-01 23:00:00|13428.3|13413.5|13422|13418.5|13429.7|13419.2|13418.3|13412.4|1843
1677715200000|2023-03-02 00:00:00|13421.4|13417.9|13433.8|13430.3|13435.1|13432.9|13413|13411|1613
1677718800000|2023-03-02 01:00:00|13433.7|13430.2|13445.7|13442.2|13454.4|13451.8|13427.8|13424.3|3278
1677722400000|2023-03-02 02:00:00|13445.6|13442.1|13448.8|13446.8|13454|13451.1|13438.3|13436.3|2104
1677726000000|2023-03-02 03:00:00|13448.7|13446.7|13448.6|13446.6|13458.7|13456.7|13446.2|13444.2|1988
1677729600000|2023-03-02 04:00:00|13448.5|13446.5|13453.6|13451.6|13454.6|13451.8|13446.5|13444.5|1369
1677733200000|2023-03-02 05:00:00|13453.5|13451.5|13460.2|13458.2|13463.2|13461.2|13452.6|13449.3|1486
1677736800000|2023-03-02 06:00:00|13460|13458|13465.9|13463.9|13467|13464.3|13458.2|13456.2|1750
1677740400000|2023-03-02 07:00:00|13466|13464|13482.4|13480.4|13485.7|13483.3|13461.9|13458.7|2602
1677744000000|2023-03-02 08:00:00|13482.3|13480.3|13469.9|13467.9|13485.3|13483.1|13469|13465.7|3556
1677747600000|2023-03-02 09:00:00|13470|13468|13470.1|13466.6|13475.3|13472.5|13460.5|13457.9|3060
1677751200000|2023-03-02 10:00:00|13470.4|13466.9|13483.6|13481.6|13484.6|13481.9|13467.9|13464.4|2903
1677754800000|2023-03-02 11:00:00|13483.5|13481.5|13478.3|13476.3|13487.1|13483.9|13477.6|13474.1|2621
1677758400000|2023-03-02 12:00:00|13478.2|13476.2|13493|13489.5|13493.2|13490.3|13471.5|13469.1|2440
1677762000000|2023-03-02 13:00:00|13492.9|13489.4|13503.1|13499.6|13506.1|13503.6|13488.1|13485.6|3895
1677765600000|2023-03-02 14:00:00|13503.4|13499.9|13485.2|13481.7|13503.4|13499.9|13478.1|13475.9|3814
1677769200000|2023-03-02 15:00:00|13485.3|13481.8|13479.4|13475.9|13492.1|13488.6|13475.2|13472.3|3669
1677772800000|2023-03-02 16:00:00|13479.3|13475.8|13484.3|13482.3|13486.5|13484.5|13474.9|13472.1|2410
1677776400000|2023-03-02 17:00:00|13484.4|13482.4|13492.9|13489.4|13494.1|13490.6|13484.1|13480.6|2399
1677780000000|2023-03-02 18:00:00|13493|13489.5|13480|13476.5|13494.3|13491.8|13478.6|13475.1|2085
1677783600000|2023-03-02 19:00:00|13479.7|13476.2|13481.1|13477.6|13481.3|13477.8|13476.4|13472.9|2354
1677787200000|2023-03-02 20:00:00|13481.3|13477.8|13477.3|13473.8|13484.9|13481.4|13471.8|13468.3|1803
1677790800000|2023-03-02 21:00:00|13477.4|13473.9|13479.9|13471.9|13480.4|13475.9|13476.9|13471.3|585
1677794400000|2023-03-02 22:00:00|13480.4|13464.4|13480.6|13469.2|13485.1|13470|13479.1|13464.4|332
1677798000000|2023-03-02 23:00:00|13480.7|13469|13477.3|13473.8|13489.3|13476.6|13473.1|13466.4|898
1677801600000|2023-03-03 00:00:00|13477.4|13473.9|13460.3|13458.3|13479.9|13477.5|13459.8|13457.7|1476
1677805200000|2023-03-03 01:00:00|13460.2|13458.2|13462.8|13460.8|13470.2|13466.8|13456.2|13453.7|2816
1677808800000|2023-03-03 02:00:00|13463.6|13460.1|13468.2|13466.2|13469.8|13467.8|13453.8|13451.8|2843
1677812400000|2023-03-03 03:00:00|13468.3|13466.3|13475.2|13473.2|13477.6|13475.6|13462.7|13460.7|2043
1677816000000|2023-03-03 04:00:00|13475.1|13473.1|13471.5|13468|13475.9|13473.9|13467.1|13465.1|1414
1677819600000|2023-03-03 05:00:00|13471.8|13468.3|13470.1|13468.1|13475|13473|13465.7|13462.4|1902
1677823200000|2023-03-03 06:00:00|13470|13468|13460.9|13458.9|13471|13468.2|13455|13452|2598
1677826800000|2023-03-03 07:00:00|13460.8|13458.8|13467|13465|13468.8|13466.8|13460.8|13458.7|1904
1677830400000|2023-03-03 08:00:00|13467.1|13465.1|13463.4|13461.4|13467.8|13465.1|13458.6|13455.6|2754
1677834000000|2023-03-03 09:00:00|13463.5|13461.5|13462.3|13460.3|13467.5|13465.5|13455.4|13451.9|2603
1677837600000|2023-03-03 10:00:00|13462.2|13460.2|13466.1|13464.1|13470.9|13468.2|13460.8|13457.9|2462
1677841200000|2023-03-03 11:00:00|13466.2|13464.2|13461.7|13459.7|13467.4|13465.4|13460.5|13457.4|1714
1677844800000|2023-03-03 12:00:00|13462.3|13458.8|13470.6|13467.1|13473.4|13470.9|13458.8|13456.8|2107
1677848400000|2023-03-03 13:00:00|13470.5|13467|13458.1|13454.6|13471.5|13468.3|13452.9|13450.8|2652
1677852000000|2023-03-03 14:00:00|13458.2|13454.7|13469.9|13463.2|13469.9|13465.8|13454.7|13451.4|3537
1677855600000|2023-03-03 15:00:00|13470.1|13463.4|13479.5|13476|13488.5|13485|13463.4|13460.8|5275
1677859200000|2023-03-03 16:00:00|13479.3|13475.8|13464.7|13461.2|13483.2|13479.9|13464.1|13460.6|2684
1677862800000|2023-03-03 17:00:00|13464.8|13461.3|13457.5|13454|13466.5|13463|13457.5|13454|2255
1677866400000|2023-03-03 18:00:00|13456.8|13454.8|13457.1|13453.6|13460.2|13457.3|13454.6|13451.1|1664
1677870000000|2023-03-03 19:00:00|13457|13453.5|13443.2|13439.7|13457.6|13454.1|13442.8|13439.3|1756
1677873600000|2023-03-03 20:00:00|13443.3|13439.8|13442.3|13438.8|13444.9|13441.4|13438.6|13435.1|1591
1677877200000|2023-03-03 21:00:00|13442.8|13439.3|13452.1|13436.1|13454.6|13442.5|13436.9|13433.4|883
1675630800000|2023-02-05 21:00:00|13244.3|13222.3|13242.4|13223.8|13260|13242.4|13242.4|13221.3|119
1675634400000|2023-02-05 22:00:00|13256|13236.1|13252.5|13235.5|13256.8|13238.2|13236.3|13220|314
1675638000000|2023-02-05 23:00:00|13251.9|13234.9|13254.5|13250|13258.5|13251.8|13239.9|13230.3|2455
1675641600000|2023-02-06 00:00:00|13254.1|13249.6|13256.6|13253.1|13268.5|13264|13252.5|13248|4137
1675645200000|2023-02-06 01:00:00|13256.4|13252.9|13254|13252|13260.6|13257.1|13246.9|13244.1|2755
1675648800000|2023-02-06 02:00:00|13254.2|13252.2|13243|13241|13258.2|13255.3|13237.5|13234|2396
1675652400000|2023-02-06 03:00:00|13243.1|13241.1|13241.4|13239.4|13244.4|13241.7|13234.5|13231.9|2000
1675656000000|2023-02-06 04:00:00|13241.2|13239.2|13230.6|13228.6|13242.1|13240.1|13229.2|13226.1|1820
1675659600000|2023-02-06 05:00:00|13230.7|13228.7|13237.7|13235.7|13244.4|13241.7|13228.1|13225.7|1942
1675663200000|2023-02-06 06:00:00|13237.6|13235.6|13244.2|13240.7|13244.9|13242.5|13235.6|13232.8|1894
1675666800000|2023-02-06 07:00:00|13244|13240.5|13239.9|13236.4|13246.2|13243|13232.8|13230|2595
1675670400000|2023-02-06 08:00:00|13240|13236.5|13238.6|13235.1|13246.5|13243.5|13228|13224.8|3183
1675674000000|2023-02-06 09:00:00|13238.7|13235.2|13251.2|13247.7|13253.6|13250.8|13235.4|13232.3|2999
1675677600000|2023-02-06 10:00:00|13251|13247.5|13255.7|13252.2|13257.1|13254.5|13243.7|13240.9|2863
1675681200000|2023-02-06 11:00:00|13255.9|13252.4|13250.2|13246.7|13260.3|13256.8|13249.7|13246.2|2006
1675684800000|2023-02-06 12:00:00|13250.3|13246.8|13239.6|13236.1|13252.3|13249.1|13234.3|13230.8|2080
1675688400000|2023-02-06 13:00:00|13239.5|13236|13255.5|13252|13260.2|13256.7|13237.1|13233.9|3088
1675692000000|2023-02-06 14:00:00|13255.6|13252.1|13263.3|13259.8|13265|13262|13245.6|13243.1|3292
1675695600000|2023-02-06 15:00:00|13263.4|13259.9|13287|13283.5|13291.8|13288.3|13261.2|13258.2|3380
1675699200000|2023-02-06 16:00:00|13285.9|13283.9|13282.2|13278.7|13289.5|13286|13274.3|13270.8|2722
1675702800000|2023-02-06 17:00:00|13282.1|13278.6|13284.8|13281.3|13286.6|13283.1|13279.6|13276.1|2301
1675706400000|2023-02-06 18:00:00|13284.9|13281.4|13276.5|13273|13287.6|13284.1|13276|13272.6|1746
1675710000000|2023-02-06 19:00:00|13276.4|13272.9|13280.2|13276.7|13280.9|13277.4|13268.3|13264.8|1916
1675713600000|2023-02-06 20:00:00|13280|13276.5|13278.5|13275|13285.6|13282.1|13277.6|13274.1|2007
1675717200000|2023-02-06 21:00:00|13279|13275.5|13284.7|13273.9|13287.7|13279.2|13275.4|13270|1417
1675720800000|2023-02-06 22:00:00|13285.1|13269.1|13289.2|13273.2|13292.2|13277|13282|13266.7|734
1675724400000|2023-02-06 23:00:00|13290|13274|13279.6|13276.1|13293.1|13283|13279.5|13269.9|1515
1675728000000|2023-02-07 00:00:00|13279.7|13276.2|13269.8|13266.3|13279.7|13276.2|13265.5|13262|2218
1675731600000|2023-02-07 01:00:00|13269.7|13266.2|13257.7|13254.2|13271.7|13268.2|13255.9|13253.7|2439
1675735200000|2023-02-07 02:00:00|13257.6|13254.1|13266.8|13263.3|13267.9|13265.3|13257.2|13254.1|2174
1675738800000|2023-02-07 03:00:00|13266.9|13263.4|13269|13265.5|13272|13268.5|13261.4|13257.9|2227
1675742400000|2023-02-07 04:00:00|13268.9|13265.4|13279.1|13275.6|13281.1|13277.6|13268.9|13265.4|2190
1675746000000|2023-02-07 05:00:00|13279.2|13275.7|13268.8|13265.3|13281.1|13278.6|13265.6|13262.1|1863
1675749600000|2023-02-07 06:00:00|13268.1|13266.1|13265|13261.5|13269.5|13266.8|13257.6|13254.8|2426
1675753200000|2023-02-07 07:00:00|13265.1|13261.6|13272.4|13268.9|13272.4|13269.8|13261.8|13258.4|2378
1675756800000|2023-02-07 08:00:00|13272.3|13268.8|13266.2|13264.2|13288.5|13285|13260.2|13257.5|3457
1675760400000|2023-02-07 09:00:00|13266.1|13264.1|13266.3|13262.8|13267.9|13265|13256.7|13253.3|3447
1675764000000|2023-02-07 10:00:00|13266.2|13262.7|13262.6|13259.1|13267.1|13264.3|13256.7|13253.5|2411
1675767600000|2023-02-07 11:00:00|13262.7|13259.2|13264.7|13261.2|13270.9|13267.9|13259.7|13256.8|2825
1675771200000|2023-02-07 12:00:00|13264.6|13261.1|13265.9|13262.4|13270.6|13267.5|13260.8|13257.9|2764
1675774800000|2023-02-07 13:00:00|13266|13262.5|13269.2|13265.7|13277.7|13275|13264.3|13260.8|3128
1675778400000|2023-02-07 14:00:00|13269.3|13265.8|13281|13277.5|13281.4|13278.5|13268.6|13265.1|3369
1675782000000|2023-02-07 15:00:00|13281.1|13277.6|13262.3|13260.3|13287.5|13284.7|13262.1|13259.3|3494
1675785600000|2023-02-07 16:00:00|13262.9|13260.9|13263.4|13259.9|13267.1|13263.6|13257.1|13254.4|3001
1675789200000|2023-02-07 17:00:00|13263.5|13260|13219.2|13215.7|13276.4|13272.9|13215.8|13212.3|4669
1675792800000|2023-02-07 18:00:00|13219.4|13215.9|13268.9|13265.4|13279.2|13275.7|13216.1|13212.6|6751
1675796400000|2023-02-07 19:00:00|13268.8|13265.3|13249|13245.5|13270.2|13266.7|13243.9|13240.6|4587
1675800000000|2023-02-07 20:00:00|13249.1|13245.6|13246.9|13243.4|13256.2|13252.7|13242.4|13238.9|2835
1675803600000|2023-02-07 21:00:00|13247|13243.5|13243.5|13239.5|13249.3|13245.7|13241.2|13233.2|1248
1675807200000|2023-02-07 22:00:00|13247|13240.8|13250.8|13237.2|13250.8|13241.1|13244.2|13234.6|633
1675810800000|2023-02-07 23:00:00|13253.5|13237.5|13238.4|13234.9|13253.5|13241.9|13237.5|13234.6|1245
1675814400000|2023-02-08 00:00:00|13238.6|13235.1|13243.6|13240.1|13244.8|13241.5|13236.4|13233.5|1644
1675818000000|2023-02-08 01:00:00|13244.7|13241.2|13252.9|13249.4|13253|13250.1|13238.2|13234.7|2603
1675821600000|2023-02-08 02:00:00|13253.2|13249.7|13245.7|13242.2|13259|13256.2|13244.9|13242.1|2099
1675825200000|2023-02-08 03:00:00|13245.8|13242.3|13245.2|13243.2|13248.3|13245.3|13241.9|13239.1|1449
1675828800000|2023-02-08 04:00:00|13245.3|13243.3|13248.8|13245.3|13250.2|13247|13242.7|13239.2|1230
1675832400000|2023-02-08 05:00:00|13248.9|13245.4|13247.9|13244.4|13254.7|13252.2|13244.7|13242|1391
1675836000000|2023-02-08 06:00:00|13247.1|13245.1|13254|13250.5|13254.4|13251.8|13243.3|13240.5|1693
1675839600000|2023-02-08 07:00:00|13253.9|13250.4|13235.2|13231.7|13261.7|13258.2|13234.3|13230.8|3118
1675843200000|2023-02-08 08:00:00|13235.1|13231.6|13238.7|13235.2|13246.4|13243.3|13233.5|13230.9|3910
1675846800000|2023-02-08 09:00:00|13238.6|13235.1|13231|13227.5|13241.3|13237.8|13228.7|13226|3433
1675850400000|2023-02-08 10:00:00|13231.1|13227.6|13236.6|13234.6|13240.4|13237.3|13229.6|13226.5|2545
1675854000000|2023-02-08 11:00:00|13236.5|13234.5|13242.1|13238.6|13242.9|13239.6|13234.9|13231.4|2195
1675857600000|2023-02-08 12:00:00|13242|13238.5|13247.8|13244.3|13248.1|13244.6|13234.4|13230.9|2730
1675861200000|2023-02-08 13:00:00|13247.9|13244.4|13255.1|13253.1|13260.3|13256.8|13245.2|13241.7|2645
1675864800000|2023-02-08 14:00:00|13255.2|13253.2|13262.8|13259.3|13267.6|13264.1|13245.3|13241.8|3807
1675868400000|2023-02-08 15:00:00|13262.9|13259.4|13261.2|13257.7|13271.6|13268.1|13259.7|13256.2|3953
1675872000000|2023-02-08 16:00:00|13261.4|13257.9|13255.9|13252.4|13268.7|13265.2|13254.8|13251.3|3101
1675875600000|2023-02-08 17:00:00|13255.6|13252.1|13256.8|13253.3|13259.9|13256.4|13250.1|13246.6|2332
1675879200000|2023-02-08 18:00:00|13256.7|13253.2|13254|13250.5|13261|13257.5|13248.3|13244.8|3130
1675882800000|2023-02-08 19:00:00|13254.2|13250.7|13260.7|13257.2|13263.2|13259.7|13253.8|13250.3|2097
1675886400000|2023-02-08 20:00:00|13260.5|13257|13265.4|13261.9|13268.7|13265.2|13259.8|13256.3|1946
1675890000000|2023-02-08 21:00:00|13265.2|13261.7|13263.7|13258.6|13268.6|13264.9|13259.6|13252.5|1433
1675893600000|2023-02-08 22:00:00|13265.2|13257.1|13268.3|13252.3|13271.1|13257.1|13263.1|13250.6|686
1675897200000|2023-02-08 23:00:00|13267.8|13251.8|13261.2|13257.7|13273.6|13263.9|13257.3|13247.4|2451
1675900800000|2023-02-09 00:00:00|13261.1|13257.6|13271.3|13267.8|13271.7|13268.2|13259.3|13255.8|2187
1675904400000|2023-02-09 01:00:00|13271.2|13267.7|13262.5|13259|13279.7|13276.2|13261|13257.5|2765
1675908000000|2023-02-09 02:00:00|13262.6|13259.1|13258.8|13255.3|13263|13259.6|13252.5|13249.6|1955
1675911600000|2023-02-09 03:00:00|13258.7|13255.2|13260|13258|13266.3|13263.6|13257.9|13254.4|2027
1675915200000|2023-02-09 04:00:00|13259.9|13257.9|13260.4|13256.9|13261.3|13258.4|13256.7|13254.2|1495
1675918800000|2023-02-09 05:00:00|13260.5|13257|13252.8|13249.3|13261.2|13258.5|13249.4|13245.9|2058
1675922400000|2023-02-09 06:00:00|13252.6|13249.1|13245.8|13242.3|13252.7|13249.9|13240.7|13238|2347
1675926000000|2023-02-09 07:00:00|13245.9|13242.4|13246.5|13243|13251.5|13248.5|13239.8|13237.8|2768
1675929600000|2023-02-09 08:00:00|13246.4|13242.9|13229.9|13226.4|13246.6|13243.1|13222.9|13219.4|2935
1675933200000|2023-02-09 09:00:00|13230|13226.5|13222.4|13220.4|13234.4|13231.6|13220.5|13216.4|2435
1675936800000|2023-02-09 10:00:00|13222.3|13220.3|13218.4|13216.4|13226.5|13223.4|13217.9|13215.5|2049
1675940400000|2023-02-09 11:00:00|13217.7|13215.7|13228.5|13225|13231.3|13227.8|13217.6|13215|2026
1675944000000|2023-02-09 12:00:00|13228.7|13225.2|13221.7|13219.7|13229.2|13226.4|13218.6|13215.9|2076
1675947600000|2023-02-09 13:00:00|13221.6|13219.6|13203.9|13200.4|13227|13223.9|13200.7|13197.2|3519
1675951200000|2023-02-09 14:00:00|13203.4|13199.9|13216.2|13212.7|13217.2|13213.7|13203.2|13199.9|3696
1675954800000|2023-02-09 15:00:00|13215.8|13212.3|13228.1|13224.6|13230.8|13227.3|13211.5|13208|3808
1675958400000|2023-02-09 16:00:00|13227.4|13225.4|13233.9|13230.4|13242|13238.5|13227.3|13224.6|3244
1675962000000|2023-02-09 17:00:00|13234.3|13230.8|13243.4|13239.9|13250.4|13246.9|13229.1|13225.6|3083
1675965600000|2023-02-09 18:00:00|13243.6|13240.1|13251.4|13247.9|13252.9|13249.4|13243.6|13240.1|3771
1675969200000|2023-02-09 19:00:00|13251.9|13248.4|13257.5|13254|13258.2|13255.2|13246|13242.5|3536
1675972800000|2023-02-09 20:00:00|13257.4|13253.9|13262.6|13259.1|13265.6|13262.1|13257|13253.5|2915
1675976400000|2023-02-09 21:00:00|13262.7|13259.2|13259.6|13254.8|13263.2|13259.3|13256.9|13249.1|1285
1675980000000|2023-02-09 22:00:00|13260.8|13253.7|13259.1|13243.1|13266|13254|13246.1|13230.1|1039
1675983600000|2023-02-09 23:00:00|13259.3|13243.3|13255.6|13253.6|13260.8|13253.6|13252.1|13238.8|1265
1675987200000|2023-02-10 00:00:00|13256.3|13252.8|13257|13255|13264.4|13260.9|13255.5|13252.8|1787
1675990800000|2023-02-10 01:00:00|13256.9|13254.9|13266.1|13262.6|13270|13266.8|13254|13250.9|2028
1675994400000|2023-02-10 02:00:00|13266.2|13262.7|13275.4|13271.9|13275.4|13272.2|13261.2|13258.5|1673
1675998000000|2023-02-10 03:00:00|13275.3|13271.8|13284.5|13281|13285.9|13282.4|13270.5|13267|2267
1676001600000|2023-02-10 04:00:00|13284.4|13280.9|13290|13288|13291.8|13288.3|13278.7|13275.2|1788
1676005200000|2023-02-10 05:00:00|13290.1|13288.1|13278|13276|13290.7|13288.2|13277.5|13275|2048
1676008800000|2023-02-10 06:00:00|13278.1|13276.1|13272.9|13269.4|13280.1|13276.9|13270.8|13267.9|1970
1676012400000|2023-02-10 07:00:00|13273.1|13269.6|13251.8|13248.3|13275.6|13272.1|13250.2|13247.5|4034
1676016000000|2023-02-10 08:00:00|13251.6|13248.1|13252.7|13249.2|13263.1|13259.6|13242.1|13239.6|4322
1676019600000|2023-02-10 09:00:00|13252.6|13249.1|13276.2|13272.7|13277.9|13275.1|13249|13245.7|4221
1676023200000|2023-02-10 10:00:00|13276.1|13272.6|13277.1|13273.6|13287.9|13284.4|13274.6|13271.1|3654
1676026800000|2023-02-10 11:00:00|13277|13273.5|13289.8|13286.3|13290|13287.9|13275.9|13272.4|2631
1676030400000|2023-02-10 12:00:00|13289.2|13287.2|13291.6|13288.1|13295.3|13293|13285.5|13282.3|2413
1676034000000|2023-02-10 13:00:00|13291.7|13288.2|13277.7|13274.2|13292.2|13289|13270.9|13267.6|3180
1676037600000|2023-02-10 14:00:00|13277.8|13274.3|13284.7|13279.4|13288.2|13285.6|13273.9|13270.4|3238
1676041200000|2023-02-10 15:00:00|13284.6|13279.2|13299.6|13296.1|13302.4|13299.5|13275.6|13272.1|4214
1676044800000|2023-02-10 16:00:00|13300.4|13296.9|13306.8|13303.3|13307.2|13303.7|13291.3|13287.8|2661
1676048400000|2023-02-10 17:00:00|13306.9|13303.4|13303.3|13299.8|13309|13305.5|13298.2|13294.7|2311
1676052000000|2023-02-10 18:00:00|13303.4|13299.9|13303.1|13299.6|13303.5|13300.2|13297.3|13294.2|1574
1676055600000|2023-02-10 19:00:00|13303|13299.5|13305.9|13302.4|13307.5|13304|13302.4|13299.3|1617
1676059200000|2023-02-10 20:00:00|13305.8|13302.3|13302.7|13299.1|13307.1|13303.6|13301.3|13297.8|1802
1676062800000|2023-02-10 21:00:00|13301.2|13298.8|13305.1|13289.1|13313.5|13304.3|13290.4|13277.5|2550
1676235600000|2023-02-12 21:00:00|13300.1|13278.1|13303.3|13282.2|13306.6|13284.6|13300.1|13278.1|20
1676239200000|2023-02-12 22:00:00|13302.1|13284|13309.1|13293.1|13316|13300|13293.8|13281|319
1676242800000|2023-02-12 23:00:00|13308.7|13294.4|13302.7|13295.1|13310|13301.7|13294|13290.5|1886
1676246400000|2023-02-13 00:00:00|13302|13295.4|13307.7|13304.2|13312.8|13310.1|13298.9|13293.8|2658
1676250000000|2023-02-13 01:00:00|13307.6|13304.1|13314.4|13312.4|13329.1|13326.6|13306.5|13303|3081
1676253600000|2023-02-13 02:00:00|13314.5|13312.5|13320.6|13317.1|13328.1|13325.6|13312.4|13310|2467
1676257200000|2023-02-13 03:00:00|13320.5|13317|13328.3|13324.8|13329.2|13326.6|13319.3|13316.3|2349
1676260800000|2023-02-13 04:00:00|13328.2|13324.7|13329.7|13326.2|13331.1|13328.8|13323.8|13320.9|1924
1676264400000|2023-02-13 05:00:00|13329.8|13326.3|13327.2|13325.2|13332.1|13329.1|13324|13321.9|2034
1676268000000|2023-02-13 06:00:00|13327.1|13325.1|13323.1|13321.1|13328|13325.8|13318.6|13316.5|1972
1676271600000|2023-02-13 07:00:00|13323.2|13321.2|13308.3|13306.3|13327|13324.2|13305.6|13302.8|2264
1676275200000|2023-02-13 08:00:00|13308.4|13306.4|13322|13318.5|13323.2|13320.8|13306.7|13304.2|2835
1676278800000|2023-02-13 09:00:00|13322.1|13318.6|13327|13323.5|13332.5|13330.4|13319.8|13317|2478
1676282400000|2023-02-13 10:00:00|13326.3|13324.3|13325.9|13323.9|13328.9|13326.6|13321.8|13319.3|2159
1676286000000|2023-02-13 11:00:00|13325.4|13323.4|13328|13324.5|13329.8|13327.2|13321.8|13319|2059
1676289600000|2023-02-13 12:00:00|13327.9|13324.4|13315.8|13312.3|13329.9|13327.3|13311.4|13308.8|2277
1676293200000|2023-02-13 13:00:00|13315.7|13312.2|13323.2|13319.7|13326.4|13324.4|13311.1|13308.7|3120
1676296800000|2023-02-13 14:00:00|13323.1|13319.6|13302.8|13299.3|13326.6|13323.4|13301.6|13298.8|3466
1676300400000|2023-02-13 15:00:00|13302.3|13298.8|13302.2|13300.2|13309.2|13306.6|13296.9|13293.7|3298
1676304000000|2023-02-13 16:00:00|13302.1|13300.1|13295.3|13291.8|13307.7|13304.2|13292.9|13289.9|2547
1676307600000|2023-02-13 17:00:00|13295.4|13291.9|13293.1|13289.6|13295.7|13292.2|13290.1|13287.1|2206
1676311200000|2023-02-13 18:00:00|13293.2|13289.7|13283.4|13279.9|13295.9|13293.1|13282.4|13279.7|1900
1676314800000|2023-02-13 19:00:00|13283.3|13279.8|13291.4|13289.4|13293.1|13289.6|13283.1|13279.8|1858
1676318400000|2023-02-13 20:00:00|13291.3|13289.3|13288.7|13285.2|13293.4|13290.5|13287.5|13284|1540
1676322000000|2023-02-13 21:00:00|13288.8|13285.3|13288.7|13284|13290.8|13287|13283.9|13280.4|1195
1676325600000|2023-02-13 22:00:00|13289.9|13283.6|13293|13281.3|13295.5|13285.6|13287.3|13273.4|573
1676329200000|2023-02-13 23:00:00|13290.2|13279.8|13281.3|13277.8|13293|13286.5|13280.6|13277.1|1312
1676332800000|2023-02-14 00:00:00|13281.4|13277.9|13279.2|13275.7|13285.9|13282.4|13275.6|13272.1|1894
1676336400000|2023-02-14 01:00:00|13279.3|13275.8|13283.2|13281.2|13286|13283.3|13277.7|13275.4|2159
1676340000000|2023-02-14 02:00:00|13283.3|13281.3|13283.1|13279.6|13288.8|13286.7|13279.9|13277.8|1899
1676343600000|2023-02-14 03:00:00|13283.2|13279.7|13276|13274|13285.9|13283.3|13273.5|13270.9|1485
1676347200000|2023-02-14 04:00:00|13275.9|13273.9|13272.3|13270.3|13276.4|13274.2|13270.3|13268.3|954
1676350800000|2023-02-14 05:00:00|13272.6|13270.6|13274.3|13272.3|13278|13275.2|13270.6|13268.1|1248
1676354400000|2023-02-14 06:00:00|13274.4|13272.4|13274|13272|13279.3|13276.5|13272.2|13269.5|1751
1676358000000|2023-02-14 07:00:00|13274.5|13271|13279.6|13277.6|13280.8|13278.8|13269.6|13267.6|2552
1676361600000|2023-02-14 08:00:00|13279.5|13277.5|13267.5|13265.5|13281.4|13279.3|13267.2|13265.2|2915
1676365200000|2023-02-14 09:00:00|13267.4|13265.4|13263.3|13259.8|13268.3|13265.8|13259.3|13256.7|2785
1676368800000|2023-02-14 10:00:00|13263.4|13259.9|13273.7|13270.2|13275|13272.2|13262.3|13259|2522
1676372400000|2023-02-14 11:00:00|13273.8|13270.3|13274.9|13272.9|13276.2|13273.9|13271.1|13268.3|2202
1676376000000|2023-02-14 12:00:00|13275|13273|13264.1|13262.1|13276|13273.6|13260.2|13257.6|2455
1676379600000|2023-02-14 13:00:00|13263.9|13261.9|13258.5|13255|13302.7|13290.5|13232.3|13228.8|6138
1676383200000|2023-02-14 14:00:00|13258.4|13254.9|13278.2|13274.7|13316.3|13312.8|13249.5|13246|8477
1676386800000|2023-02-14 15:00:00|13278|13274.5|13299.9|13296.4|13306.6|13303.1|13257.4|13253.9|7014
1676390400000|2023-02-14 16:00:00|13300|13296.5|13300.4|13296.9|13308.2|13305.5|13285.6|13282.1|5637
1676394000000|2023-02-14 17:00:00|13300.2|13296.7|13292.4|13288.9|13300.9|13297.4|13291.5|13288|4441
1676397600000|2023-02-14 18:00:00|13292.3|13288.8|13288.3|13286.3|13292.5|13289|13276.6|13273.7|3655
1676401200000|2023-02-14 19:00:00|13288.4|13286.4|13281.7|13278.2|13295.3|13291.8|13280.7|13277.2|3173
1676404800000|2023-02-14 20:00:00|13282|13278.5|13282.2|13278.7|13286.6|13283.1|13278.1|13275.1|2268
1676408400000|2023-02-14 21:00:00|13282.1|13278.6|13286.4|13281.4|13289.6|13282.6|13281.9|13278.4|855
1676412000000|2023-02-14 22:00:00|13286.7|13281.2|13293.6|13281.7|13305.2|13289.2|13285.8|13279.3|1114
1676415600000|2023-02-14 23:00:00|13290.5|13284.5|13287.3|13283.8|13294.8|13287|13285.4|13278.3|1427
1676419200000|2023-02-15 00:00:00|13287.2|13283.7|13284.5|13282.5|13290.1|13287|13282.4|13280.1|1995
1676422800000|2023-02-15 01:00:00|13284.6|13282.6|13288.6|13285.1|13289.1|13286.2|13282.4|13279.8|2889
1676426400000|2023-02-15 02:00:00|13288.7|13285.2|13308.5|13306.5|13311.3|13308|13288.1|13284.6|2949
1676430000000|2023-02-15 03:00:00|13308.6|13306.6|13325.2|13321.7|13327.9|13325.2|13306.4|13304|2197
1676433600000|2023-02-15 04:00:00|13325.1|13321.6|13326.3|13322.8|13331|13328.9|13323|13320|1866
1676437200000|2023-02-15 05:00:00|13326.6|13323.1|13329.1|13325.6|13331.1|13328.1|13323.2|13320.1|2219
1676440800000|2023-02-15 06:00:00|13329|13325.5|13337.3|13333.8|13343.8|13340.6|13326.9|13324|2572
1676444400000|2023-02-15 07:00:00|13337.4|13333.9|13347.8|13344.3|13352.4|13349.5|13337.4|13333.9|3623
1676448000000|2023-02-15 08:00:00|13347.7|13344.2|13341.3|13339.3|13354|13351.1|13337.9|13335|3981
1676451600000|2023-02-15 09:00:00|13341.5|13339.5|13334.1|13330.6|13344.7|13342.3|13331.4|13328.6|2941
1676455200000|2023-02-15 10:00:00|13334.2|13330.7|13342|13340|13344.1|13342.1|13328.1|13326.1|2543
1676458800000|2023-02-15 11:00:00|13341.8|13339.8|13346.4|13342.9|13346.8|13343.3|13335.9|13333.2|2327
1676462400000|2023-02-15 12:00:00|13346.5|13343|13349.3|13345.8|13351.2|13347.7|13340.9|13338.7|2420
1676466000000|2023-02-15 13:00:00|13349.5|13346|13362.9|13359.4|13376.1|13372.6|13346.8|13343.3|5558
1676469600000|2023-02-15 14:00:00|13362.7|13359.2|13375.1|13371.6|13375.8|13372.3|13358.4|13354.9|5807
1676473200000|2023-02-15 15:00:00|13375.2|13371.7|13374.6|13371.1|13379.3|13376.4|13364.3|13361.1|5064
1676476800000|2023-02-15 16:00:00|13374.7|13371.2|13366.1|13362.6|13376.3|13372.8|13361|13357.8|3441
1676480400000|2023-02-15 17:00:00|13366.2|13362.7|13378.6|13375.1|13380.7|13377.7|13365.5|13362.4|3083
1676484000000|2023-02-15 18:00:00|13378.5|13375|13370.3|13366.8|13382.3|13378.8|13368.7|13365.8|2825
1676487600000|2023-02-15 19:00:00|13370.2|13366.7|13366.3|13362.8|13370.4|13366.9|13361.7|13358.7|2750
1676491200000|2023-02-15 20:00:00|13366.2|13362.7|13359|13355.5|13367.5|13364.2|13358.9|13355.4|1559
1676494800000|2023-02-15 21:00:00|13359.1|13355.6|13361.3|13356.4|13366.1|13358|13356.8|13349.6|1323
1676498400000|2023-02-15 22:00:00|13368.2|13352.2|13366.2|13350.2|13374.7|13358.7|13361.2|13350.2|1447
1676502000000|2023-02-15 23:00:00|13365.8|13349.8|13357.7|13354.2|13372|13358.1|13355.7|13349.8|1536
1676505600000|2023-02-16 00:00:00|13357.6|13354.1|13367|13363.5|13369.9|13366.7|13348.5|13345|2821
1676509200000|2023-02-16 01:00:00|13367.1|13363.6|13346|13342.5|13370.2|13367.5|13343.2|13340.6|2658
1676512800000|2023-02-16 02:00:00|13345.6|13343.6|13336.1|13334.1|13347.8|13344.7|13334.3|13330.8|2366
1676516400000|2023-02-16 03:00:00|13336|13334|13341.5|13338|13345.9|13343.1|13336|13333.2|2021
1676520000000|2023-02-16 04:00:00|13341.6|13338.1|13338.7|13336.7|13342.5|13339.9|13336.2|13333.6|1392
1676523600000|2023-02-16 05:00:00|13338.6|13336.6|13340.9|13337.4|13346.4|13343.6|13336.8|13334.3|1551
1676527200000|2023-02-16 06:00:00|13341|13337.5|13354.4|13350.9|13358.2|13354.9|13338.7|13335.2|2257
1676530800000|2023-02-16 07:00:00|13354.5|13351|13340.9|13338.9|13356.4|13353.5|13339.3|13336.7|3278
1676534400000|2023-02-16 08:00:00|13340.6|13338.6|13339.7|13337.7|13343.9|13341.4|13333.2|13330.5|3882
1676538000000|2023-02-16 09:00:00|13339.8|13337.8|13344.8|13341.3|13349.8|13347.1|13336.8|13334|3287
1676541600000|2023-02-16 10:00:00|13345.1|13341.6|13339.4|13335.9|13345.4|13342|13334.1|13331.5|2871
1676545200000|2023-02-16 11:00:00|13339.5|13336|13340.1|13338.1|13344.6|13341.4|13337.7|13335|2979
1676548800000|2023-02-16 12:00:00|13340|13338|13355.2|13351.7|13356|13353.2|13339.5|13336.7|2422
1676552400000|2023-02-16 13:00:00|13355.1|13351.6|13372.8|13369.3|13376.2|13372.7|13349.6|13341.4|5530
1676556000000|2023-02-16 14:00:00|13372.9|13369.4|13383.4|13379.9|13384.2|13381.2|13362.6|13359.1|5220
1676559600000|2023-02-16 15:00:00|13383.7|13380.2|13368.4|13366.4|13391.8|13388.5|13363.4|13359.9|5342
1676563200000|2023-02-16 16:00:00|13368.3|13366.3|13356.5|13353|13370.9|13367.4|13352.3|13349.8|3863
1676566800000|2023-02-16 17:00:00|13356.6|13353.1|13349.7|13346.2|13360.2|13356.7|13348|13345.2|2746
1676570400000|2023-02-16 18:00:00|13349.6|13346.1|13349.1|13345.6|13355.5|13352|13346.7|13344.1|2804
1676574000000|2023-02-16 19:00:00|13349.2|13345.7|13350.2|13346.7|13350.5|13347.5|13345.3|13342.8|1809
1676577600000|2023-02-16 20:00:00|13350.1|13346.6|13363.4|13359.9|13367.5|13364|13349.3|13345.8|3707
1676581200000|2023-02-16 21:00:00|13363.3|13359.8|13364.5|13359.4|13370.3|13362.4|13360.9|13353.9|1733
1676584800000|2023-02-16 22:00:00|13372.1|13359|13368.1|13355.6|13374|13361|13357.8|13347.2|775
1676588400000|2023-02-16 23:00:00|13368.7|13354.2|13372.7|13369.2|13375.2|13371.7|13362.6|13354.2|2107
1676592000000|2023-02-17 00:00:00|13372.6|13369.1|13379.5|13376|13384|13381|13371.7|13368.2|2269
1676595600000|2023-02-17 01:00:00|13379.6|13376.1|13395.7|13392.2|13398.2|13395.5|13378.4|13375.7|2625
1676599200000|2023-02-17 02:00:00|13395.8|13392.3|13391.7|13388.2|13399.8|13397|13389.2|13386.3|2454
1676602800000|2023-02-17 03:00:00|13391.8|13388.3|13395.5|13392|13398.6|13396|13390.5|13387.8|2145
1676606400000|2023-02-17 04:00:00|13395.6|13392.1|13397.4|13395.4|13406.4|13403.3|13393.9|13390.9|2270
1676610000000|2023-02-17 05:00:00|13397.5|13395.5|13396.4|13394.4|13403|13400.1|13396.2|13393.4|1846
1676613600000|2023-02-17 06:00:00|13396.5|13394.5|13401.7|13398.2|13404.3|13401.5|13395.4|13392.7|2213
1676617200000|2023-02-17 07:00:00|13401.2|13397.7|13396.7|13393.2|13407.9|13404.4|13389.1|13386.4|2706
1676620800000|2023-02-17 08:00:00|13395.7|13393.7|13398.6|13395.1|13407.4|13404.7|13394|13391.2|3907
1676624400000|2023-02-17 09:00:00|13398.5|13395|13403.5|13400|13405.2|13401.7|13396.4|13393.5|3015
1676628000000|2023-02-17 10:00:00|13403.4|13399.9|13402.3|13398.8|13405.5|13402|13399.9|13396.7|2637
1676631600000|2023-02-17 11:00:00|13401.9|13399.9|13404.3|13400.8|13407.3|13403.8|13401|13397.6|3054
1676635200000|2023-02-17 12:00:00|13404.2|13400.7|13398.7|13395.2|13405.6|13402.1|13395.8|13393.3|2576
1676638800000|2023-02-17 13:00:00|13398.4|13394.9|13387.6|13384.1|13398.7|13395.2|13386|13383.2|3232
1676642400000|2023-02-17 14:00:00|13387.7|13384.2|13390.2|13386.7|13396.3|13393.6|13380.5|13377.5|4108
1676646000000|2023-02-17 15:00:00|13390.1|13386.6|13375.8|13372.3|13390.4|13386.9|13368.3|13365.5|4904
1676649600000|2023-02-17 16:00:00|13376|13372.5|13374|13370.5|13378.6|13375.1|13368.6|13365.8|3023
1676653200000|2023-02-17 17:00:00|13374.1|13370.6|13376.6|13373.1|13377|13373.5|13366.6|13363.7|2896
1676656800000|2023-02-17 18:00:00|13376.4|13372.9|13371.8|13368.3|13378.6|13375.1|13368.7|13365.2|2786
1676660400000|2023-02-17 19:00:00|13371.5|13368|13365.6|13362.1|13371.5|13368|13364.4|13361.5|1963
1676664000000|2023-02-17 20:00:00|13365.7|13362.2|13365.8|13362.3|13367|13363.5|13363.3|13360.5|1622
1676667600000|2023-02-17 21:00:00|13365.9|13362.1|13379.3|13363.3|13392.6|13376.6|13364|13355.8|1871
1676840400000|2023-02-19 21:00:00|13371.7|13357.1|13369.9|13365.4|13379.1|13365.4|13368.3|13357.1|32
1676844000000|2023-02-19 22:00:00|13370.1|13357|13375.7|13363.3|13376.9|13367.9|13364.3|13357|259
1676847600000|2023-02-19 23:00:00|13375.4|13363.9|13372.7|13369.2|13376.5|13373|13369|13363.9|1665
1676851200000|2023-02-20 00:00:00|13373.2|13369.7|13375|13371.5|13378.4|13375.7|13368.1|13365.2|2143
1676854800000|2023-02-20 01:00:00|13374.9|13371.4|13373.5|13370|13378|13374.5|13370.3|13367.8|1984
1676858400000|2023-02-20 02:00:00|13373.6|13370.1|13368.3|13364.8|13374.9|13371.6|13365.1|13362.5|1911
1676862000000|2023-02-20 03:00:00|13368.2|13364.7|13365.4|13361.9|13369.4|13366.8|13364.3|13361.7|1325
1676865600000|2023-02-20 04:00:00|13364.6|13362.6|13363|13361|13365.8|13363.3|13358.4|13356.4|1436
1676869200000|2023-02-20 05:00:00|13362.5|13360.5|13358.7|13356.7|13368.1|13365.6|13357.8|13355.1|1488
1676872800000|2023-02-20 06:00:00|13358.6|13356.6|13358.7|13355.2|13362.2|13359.1|13355.2|13352.5|1675
1676876400000|2023-02-20 07:00:00|13359.2|13355.7|13351.4|13349.4|13361.2|13358.8|13349.4|13346.8|2358
1676880000000|2023-02-20 08:00:00|13351.5|13349.5|13357|13355|13362.3|13359.6|13350.7|13347.2|2954
1676883600000|2023-02-20 09:00:00|13356.9|13354.9|13364.8|13361.3|13365.1|13362.3|13352.2|13349.5|3226
1676887200000|2023-02-20 10:00:00|13364.7|13361.2|13359.2|13355.7|13365.8|13363.2|13356.1|13353.7|2476
1676890800000|2023-02-20 11:00:00|13359.1|13355.6|13354.5|13351|13361.1|13358.5|13353.4|13350.6|2217
1676894400000|2023-02-20 12:00:00|13354.4|13350.9|13364.8|13361.3|13366.1|13363.3|13354.4|13350.9|2434
1676898000000|2023-02-20 13:00:00|13364.9|13361.4|13356.9|13353.4|13364.9|13361.4|13353.1|13350.4|1974
1676901600000|2023-02-20 14:00:00|13356.8|13353.3|13353|13349.5|13357.3|13354.3|13351.9|13348.4|1626
1676905200000|2023-02-20 15:00:00|13352.9|13349.4|13355.7|13352.2|13356.7|13353.5|13351.7|13348.2|1217
1676908800000|2023-02-20 16:00:00|13355.6|13352.1|13352.5|13349|13356.4|13353.3|13351.6|13348.8|757
1676912400000|2023-02-20 17:00:00|13352.7|13349.2|13355.1|13351.6|13356.7|13353.2|13352.6|13349.1|544
1676916000000|2023-02-20 18:00:00|13354.9|13351.4|13356.1|13352.6|13356.1|13352.6|13354.9|13351.4|403
1676919600000|2023-02-20 19:00:00|13356|13352.5|13354.7|13351.2|13356.3|13352.8|13353|13349.5|650
1676923200000|2023-02-20 20:00:00|13354.9|13351.4|13357.8|13353.4|13359.6|13355.7|13354.3|13350.4|574
1676926800000|2023-02-20 21:00:00|13357.7|13353.8|13361.3|13353.5|13368.1|13355.6|13355.2|13347.2|1410
1676930400000|2023-02-20 22:00:00|13361.1|13353.3|13367|13351|13367.5|13355.4|13356.8|13349.1|538
1676934000000|2023-02-20 23:00:00|13366.9|13353.3|13362|13358.5|13366.9|13359.2|13355.9|13351.1|1228
1676937600000|2023-02-21 00:00:00|13362.1|13358.6|13363|13361|13366.2|13362.7|13354.3|13351.5|2293
1676941200000|2023-02-21 01:00:00|13363.1|13361.1|13368.2|13364.7|13376.3|13373.6|13363.1|13360.8|3010
1676944800000|2023-02-21 02:00:00|13368.1|13364.6|13373.8|13371.8|13374.5|13371.9|13364.9|13362.3|2342
1676948400000|2023-02-21 03:00:00|13373.9|13371.9|13376.4|13374.4|13379.5|13377.3|13371.2|13368.6|2184
1676952000000|2023-02-21 04:00:00|13377.3|13373.8|13372.5|13370.5|13381|13378.8|13372.5|13369.6|1707
1676955600000|2023-02-21 05:00:00|13373.9|13371.9|13372.9|13369.4|13377.3|13374.2|13371.2|13368.7|2377
1676959200000|2023-02-21 06:00:00|13373.1|13369.6|13379.1|13377.1|13382.3|13379.7|13371.9|13369.3|2147
1676962800000|2023-02-21 07:00:00|13379.2|13377.2|13384.6|13382.6|13391.5|13388.8|13379.2|13376.7|2281
1676966400000|2023-02-21 08:00:00|13384.5|13382.5|13389.4|13385.9|13390.5|13387.9|13377.9|13375.5|3583
1676970000000|2023-02-21 09:00:00|13388.6|13386.6|13378.4|13374.9|13396|13393.1|13372.9|13370.1|4134
1676973600000|2023-02-21 10:00:00|13378.3|13374.8|13389|13385.5|13389.6|13387|13377|13373.5|3367
1676977200000|2023-02-21 11:00:00|13389.1|13385.6|13383.8|13380.3|13392.2|13389.3|13379.8|13377.1|3039
1676980800000|2023-02-21 12:00:00|13383.9|13380.4|13384.7|13381.2|13390.1|13387.2|13383|13380.2|2496
1676984400000|2023-02-21 13:00:00|13384.8|13381.3|13391.1|13387.6|13391.1|13387.7|13381.8|13378.9|3996
1676988000000|2023-02-21 14:00:00|13391|13387.5|13398.1|13394.6|13401.3|13397.8|13380.9|13377.6|5283
1676991600000|2023-02-21 15:00:00|13398|13394.1|13379.4|13375.9|13399.4|13395.9|13367.3|13364.8|5724
1676995200000|2023-02-21 16:00:00|13379.5|13376|13391.9|13388.4|13392.2|13388.7|13377.5|13375.1|3571
1676998800000|2023-02-21 17:00:00|13392|13388.5|13388.5|13385|13397|13393.5|13387.6|13384.1|3136
1677002400000|2023-02-21 18:00:00|13388.6|13385.1|13405.4|13401.9|13407.3|13404|13387.5|13384|2734
1677006000000|2023-02-21 19:00:00|13405.5|13402|13403.1|13399.6|13408|13404.7|13400.4|13397|2230
1677009600000|2023-02-21 20:00:00|13403|13399.5|13405.9|13402.4|13406.8|13403.3|13400.2|13396.7|1758
1677013200000|2023-02-21 21:00:00|13405.8|13402.3|13408.5|13403.9|13413.8|13406.6|13405.4|13397.7|654
1677016800000|2023-02-21 22:00:00|13407.9|13402.7|13407|13398.9|13410.5|13402.7|13406.7|13395.7|521
1677020400000|2023-02-21 23:00:00|13408.6|13397.1|13404.9|13401.4|13409.3|13403.6|13401.2|13396.4|1742
1677024000000|2023-02-22 00:00:00|13405|13401.5|13397.6|13394.1|13406.3|13402.8|13391.8|13388.9|2206
1677027600000|2023-02-22 01:00:00|13397.5|13394|13397.6|13394.1|13401.3|13397.8|13388.3|13386|2553
1677031200000|2023-02-22 02:00:00|13397.7|13394.2|13398.8|13396.8|13403.5|13400.7|13393.6|13390.1|1864
1677034800000|2023-02-22 03:00:00|13398.7|13396.7|13393.2|13391.2|13398.7|13396.7|13393.1|13390.6|1323
1677038400000|2023-02-22 04:00:00|13393.1|13391.1|13395.5|13392|13396.1|13393.5|13392.7|13390.2|933
1677042000000|2023-02-22 05:00:00|13395.4|13391.9|13393.1|13391.1|13401.2|13398.2|13393|13390.1|1375
1677045600000|2023-02-22 06:00:00|13393|13391|13394.7|13391.2|13397.1|13394.8|13392.4|13389.4|1332
1677049200000|2023-02-22 07:00:00|13394.6|13391.1|13396.8|13393.3|13401.6|13399.2|13391.2|13388.5|2794
1677052800000|2023-02-22 08:00:00|13396.9|13393.4|13404.9|13401.4|13406.3|13403.4|13393.2|13390.3|3630
1677056400000|2023-02-22 09:00:00|13404.8|13401.3|13398.4|13396.4|13407.1|13403.6|13394.9|13392.8|3933
1677060000000|2023-02-22 10:00:00|13398.3|13396.3|13400.8|13398.8|13401.4|13398.9|13396.3|13393.7|2843
1677063600000|2023-02-22 11:00:00|13400.9|13398.9|13400.5|13397|13402.1|13398.9|13395.1|13392.8|2182
1677067200000|2023-02-22 12:00:00|13400.4|13396.9|13389.7|13386.2|13400.9|13397.4|13384|13381.3|2772
1677070800000|2023-02-22 13:00:00|13389.8|13386.3|13388.7|13385.2|13394.2|13391.1|13386|13383.6|3185
1677074400000|2023-02-22 14:00:00|13388.8|13385.3|13385|13383|13393.8|13390.7|13381.9|13379.8|3724
1677078000000|2023-02-22 15:00:00|13385.1|13383.1|13397.8|13394.3|13397.8|13394.7|13383.3|13380.7|4307
1677081600000|2023-02-22 16:00:00|13397.7|13394.2|13397.9|13394.4|13400.1|13396.6|13393.6|13390.1|3156
1677085200000|2023-02-22 17:00:00|13397.8|13394.3|13395.2|13391.7|13401.3|13398.1|13391.8|13388.9|2289
1677088800000|2023-02-22 18:00:00|13395.1|13391.6|13402|13386|13403.4|13394.7|13391.9|13386|2707
1677092400000|2023-02-22 19:00:00|13401.8|13385.8|13413.8|13410.3|13414.6|13411.1|13389.2|13384.3|5431
1677096000000|2023-02-22 20:00:00|13413.5|13410|13409.3|13405.8|13415.3|13411.8|13408.9|13405.4|2476
1677099600000|2023-02-22 21:00:00|13409.4|13405.9|13407.8|13403.6|13411.4|13407.7|13404.5|13397.9|809
1677103200000|2023-02-22 22:00:00|13409.3|13403.5|13409.4|13394.1|13418.5|13406.7|13406.5|13390.5|830
1677106800000|2023-02-22 23:00:00|13408.8|13394.2|13408.6|13405.1|13415.8|13408.5|13402.9|13386.9|2443
1677110400000|2023-02-23 00:00:00|13408.7|13405.2|13403.2|13401.2|13409.3|13405.8|13403.2|13400.6|1856
1677114000000|2023-02-23 01:00:00|13403.3|13401.3|13392.7|13389.2|13407.8|13405|13391.8|13388.3|2067
1677117600000|2023-02-23 02:00:00|13392.6|13389.1|13385.5|13383.5|13396.7|13394.3|13385.1|13383.1|1863
1677121200000|2023-02-23 03:00:00|13385.4|13383.4|13383.6|13380.1|13387.6|13384.8|13382.4|13379.7|1513
1677124800000|2023-02-23 04:00:00|13383.5|13380|13383.4|13378.4|13387.5|13384.7|13381.4|13377.9|1125
1677128400000|2023-02-23 05:00:00|13384.6|13378.7|13404.7|13401.2|13410.4|13406.3|13383.7|13377.9|2040
1677132000000|2023-02-23 06:00:00|13404|13402|13406.9|13403.4|13406.9|13403.4|13394.5|13392.1|1693
1677135600000|2023-02-23 07:00:00|13407|13403.5|13412.3|13410.3|13418.5|13415|13404.7|13401.3|2489
1677139200000|2023-02-23 08:00:00|13412.2|13410.2|13422.6|13420.6|13423.9|13421|13409.8|13407.2|3496
1677142800000|2023-02-23 09:00:00|13422.5|13420.5|13434.3|13430.8|13438.4|13434.9|13421|13418.2|3061
1677146400000|2023-02-23 10:00:00|13434.2|13430.7|13430|13426.5|13436.2|13432.7|13427.8|13424.9|2520
1677150000000|2023-02-23 11:00:00|13430.1|13426.6|13426.1|13422.6|13436.2|13432.7|13424.9|13421.4|2515
1677153600000|2023-02-23 12:00:00|13425.7|13422.2|13423.6|13420.1|13427.2|13424.4|13420|13417.2|2424
1677157200000|2023-02-23 13:00:00|13423.5|13420|13434|13430.5|13446.2|13442.7|13420|13417.1|5122
1677160800000|2023-02-23 14:00:00|13433.9|13430.4|13419.3|13415.8|13436.6|13433.1|13415.8|13412.3|5065
1677164400000|2023-02-23 15:00:00|13419.2|13415.7|13431.9|13428.4|13436.3|13432.8|13417.2|13414.5|4372
1677168000000|2023-02-23 16:00:00|13431.5|13429.5|13440.2|13436.7|13441.9|13438.4|13429.7|13426.8|3470
1677171600000|2023-02-23 17:00:00|13440.3|13436.8|13439.8|13436.3|13444.7|13441.2|13437.9|13434.7|2986
1677175200000|2023-02-23 18:00:00|13439.9|13436.4|13434.3|13430.8|13442.8|13439.3|13432.1|13428.6|3054
1677178800000|2023-02-23 19:00:00|13434.2|13430.7|13428.4|13424.9|13434.8|13431.6|13420.7|13417.2|2901
1677182400000|2023-02-23 20:00:00|13428.3|13424.8|13424.3|13420.8|13428.3|13424.8|13423.2|13419.7|1639
1677186000000|2023-02-23 21:00:00|13424.4|13420.9|13429.3|13425.2|13435|13428.4|13424.4|13419.8|970
1677189600000|2023-02-23 22:00:00|13429.2|13423.8|13438.8|13422.8|13443.6|13427.6|13427.6|13419.8|1015
1677193200000|2023-02-23 23:00:00|13438.5|13422.6|13430.6|13426.7|13442.3|13431.2|13423.7|13418.1|1744
1677196800000|2023-02-24 00:00:00|13430.4|13426.4|13422.7|13419.2|13434.3|13430.8|13418.7|13415.2|2860
1677200400000|2023-02-24 01:00:00|13422|13418.5|13432|13428.5|13438.1|13434.6|13417.6|13414.7|3439
1677204000000|2023-02-24 02:00:00|13431.9|13428.4|13434.8|13431.3|13435.3|13432.5|13420.9|13418.1|2519
1677207600000|2023-02-24 03:00:00|13434.9|13431.4|13430|13428|13436.4|13433.6|13424.7|13421.8|1690
1677211200000|2023-02-24 04:00:00|13430.1|13428.1|13435.5|13432|13440.9|13438.2|13429.9|13427.6|1676
1677214800000|2023-02-24 05:00:00|13435.6|13432.1|13431.5|13428|13437.1|13434.2|13430.7|13427.8|1897
1677218400000|2023-02-24 06:00:00|13431.6|13428.1|13436.7|13433.2|13437.3|13434.6|13427.8|13424.9|1811
1677222000000|2023-02-24 07:00:00|13436.9|13433.4|13443.8|13441.8|13445.9|13442.8|13436.2|13433.4|2855
1677225600000|2023-02-24 08:00:00|13443.6|13441.6|13450.1|13448.1|13456.5|13453.7|13443.6|13441.6|4121
1677229200000|2023-02-24 09:00:00|13450.2|13448.2|13448|13444.5|13454.2|13451.6|13444.4|13441.6|3199
1677232800000|2023-02-24 10:00:00|13448.1|13444.6|13446.6|13443.1|13448.6|13445.1|13440.3|13438.2|2547
1677236400000|2023-02-24 11:00:00|13446.7|13443.2|13463|13459.5|13464.9|13461.4|13444.3|13441.3|3019
1677240000000|2023-02-24 12:00:00|13463.1|13459.6|13471.8|13468.3|13473|13470.1|13461.8|13459.2|2782
1677243600000|2023-02-24 13:00:00|13471.9|13468.4|13477.4|13473.9|13489.3|13485.8|13463.6|13460.1|5660
1677247200000|2023-02-24 14:00:00|13477.5|13474|13494.1|13486.5|13501.8|13498.3|13477.4|13473.9|5482
1677250800000|2023-02-24 15:00:00|13492.4|13488.2|13491.7|13488.2|13499.1|13495.6|13485.9|13482.5|5973
1677254400000|2023-02-24 16:00:00|13491.6|13488.1|13493.9|13490.4|13495.7|13492.2|13484|13480.5|3099
1677258000000|2023-02-24 17:00:00|13493.7|13490.2|13502.5|13500.5|13504|13500.6|13492.7|13489.2|2530
1677261600000|2023-02-24 18:00:00|13503.2|13499.7|13501.3|13497.8|13503.2|13500.5|13493.4|13490.6|3136
1677265200000|2023-02-24 19:00:00|13501.1|13497.6|13501.5|13498|13502.9|13499.8|13496.7|13493.9|3144
1677268800000|2023-02-24 20:00:00|13501.6|13498.1|13506.2|13502.7|13507|13503.5|13498.1|13494.6|2037
1677272400000|2023-02-24 21:00:00|13506.3|13502.8|13513.7|13497.7|13516.5|13510.8|13495.9|13479.9|1468
1677445200000|2023-02-26 21:00:00|13496.6|13474.6|13498.9|13476.9|13508.2|13486.2|13496.6|13474.6|12
1677448800000|2023-02-26 22:00:00|13513|13491|13506.8|13495|13515.1|13501.6|13494.5|13472.5|710
1677452400000|2023-02-26 23:00:00|13507.1|13492.7|13500.6|13497.1|13513.4|13505.5|13498.3|13491.8|3252
1677456000000|2023-02-27 00:00:00|13500.5|13497|13496.2|13492.7|13504.9|13501.4|13493.8|13490.7|3074
1677459600000|2023-02-27 01:00:00|13496.3|13492.8|13484.5|13481|13497.1|13494.4|13483.5|13480.9|2961
1677463200000|2023-02-27 02:00:00|13484.7|13481.2|13494.8|13491.3|13495.3|13491.8|13483.4|13480.6|2536
1677466800000|2023-02-27 03:00:00|13494.7|13491.2|13507.7|13504.2|13514.5|13511.8|13492.7|13489.2|2420
1677470400000|2023-02-27 04:00:00|13507.6|13504.1|13505.8|13502.3|13510.4|13507.6|13504.3|13501.5|1851
1677474000000|2023-02-27 05:00:00|13505.7|13502.2|13508.9|13505.4|13513|13510.4|13502.3|13500|2116
1677477600000|2023-02-27 06:00:00|13508.8|13505.3|13514.7|13511.2|13519.2|13516.5|13501.1|13499.1|2540
1677481200000|2023-02-27 07:00:00|13514.8|13511.3|13504.3|13502.3|13516.6|13513.9|13500.4|13498.4|2619
1677484800000|2023-02-27 08:00:00|13504.4|13502.4|13501.9|13498.4|13504.4|13502.4|13494.3|13492.1|3002
1677488400000|2023-02-27 09:00:00|13502.1|13498.6|13496.2|13492.7|13504.3|13501.5|13495.2|13492.4|2311
1677492000000|2023-02-27 10:00:00|13496.1|13492.6|13493.2|13489.7|13498.3|13496.1|13492.3|13489.5|2214
1677495600000|2023-02-27 11:00:00|13492.4|13490.4|13492.2|13488.7|13493.6|13490.9|13489.2|13486.6|1785
1677499200000|2023-02-27 12:00:00|13492.3|13488.8|13499.3|13495.8|13500.2|13496.7|13491.1|13487.9|1757
1677502800000|2023-02-27 13:00:00|13499.4|13495.9|13483.2|13479.7|13502.6|13499.1|13482.3|13479.3|3362
1677506400000|2023-02-27 14:00:00|13483.3|13479.8|13480.9|13477.4|13485.6|13482.2|13478.9|13475.7|3474
1677510000000|2023-02-27 15:00:00|13481.3|13477.8|13473.2|13471.2|13482.8|13479.3|13465.3|13462.6|3499
1677513600000|2023-02-27 16:00:00|13473.1|13471.1|13476.4|13472.9|13484.1|13480.6|13468.7|13465.9|2265
1677517200000|2023-02-27 17:00:00|13476.3|13472.8|13469.1|13465.6|13480.6|13477.1|13468.8|13465.3|2099
1677520800000|2023-02-27 18:00:00|13469.2|13465.7|13467.2|13463.7|13472.3|13468.8|13466.4|13463.7|1973
1677524400000|2023-02-27 19:00:00|13467.5|13464|13469.9|13466.4|13470|13466.5|13464.2|13460.7|1763
1677528000000|2023-02-27 20:00:00|13470|13466.5|13468.3|13464.8|13471.2|13467.7|13466.6|13463.1|1596
1677531600000|2023-02-27 21:00:00|13468.2|13464.7|13469.4|13460.2|13470.7|13466.4|13465.9|13459.8|438
1677535200000|2023-02-27 22:00:00|13476.1|13460.1|13472.3|13466|13481|13467.4|13471.4|13459.9|686
1677538800000|2023-02-27 23:00:00|13473.6|13465.3|13471.2|13467.7|13475.2|13468.7|13469.1|13465.3|850
1677542400000|2023-02-28 00:00:00|13471.1|13467.6|13472.8|13470.8|13476.4|13474.3|13466.8|13464.1|1395
1677546000000|2023-02-28 01:00:00|13472.9|13470.9|13473.9|13470.4|13477.2|13474.6|13469.6|13466.4|1786
1677549600000|2023-02-28 02:00:00|13473.8|13470.3|13474.9|13471.4|13477.5|13474.7|13470.2|13467.6|1604
1677553200000|2023-02-28 03:00:00|13474.8|13471.3|13480.2|13478.2|13480.5|13478.5|13474.6|13471.2|1049
1677556800000|2023-02-28 04:00:00|13480.3|13478.3|13485.8|13483.8|13491.2|13489.2|13480.1|13477.8|1112
1677560400000|2023-02-28 05:00:00|13485.7|13483.7|13493.1|13489.6|13499.2|13496.5|13485.7|13483.7|1832
1677564000000|2023-02-28 06:00:00|13493.2|13489.7|13488.6|13485.1|13495|13492.7|13484.9|13482.1|1722
1677567600000|2023-02-28 07:00:00|13488.5|13485|13498.6|13495.1|13499.4|13496.8|13486.6|13483.1|2356
1677571200000|2023-02-28 08:00:00|13498.5|13495|13488.1|13484.6|13506.1|13502.6|13485.1|13482.6|3136
1677574800000|2023-02-28 09:00:00|13488|13484.5|13490.5|13488.5|13493.1|13490.2|13482.7|13480.1|2647
1677578400000|2023-02-28 10:00:00|13490.4|13488.4|13487.4|13485.4|13493.5|13490.8|13486.7|13483.8|1955
1677582000000|2023-02-28 11:00:00|13487.3|13485.3|13487.9|13485.9|13489.2|13486.8|13486|13483.6|1593
1677585600000|2023-02-28 12:00:00|13487.8|13485.8|13484.8|13481.3|13491.1|13488.4|13484.6|13481.1|1930
1677589200000|2023-02-28 13:00:00|13484.9|13481.4|13479.6|13476.1|13486.9|13484.3|13478.5|13476|1925
1677592800000|2023-02-28 14:00:00|13479.7|13476.2|13476.1|13472.5|13490.2|13486.7|13473.3|13471.1|2207
1677596400000|2023-02-28 15:00:00|13476.8|13473.3|13462.7|13459.2|13477.1|13473.4|13460.1|13456.6|4118
1677600000000|2023-02-28 16:00:00|13462.8|13459.3|13472.5|13469|13472.9|13469.7|13460.7|13457.2|2491
1677603600000|2023-02-28 17:00:00|13472.6|13469.1|13467.1|13463.6|13473.1|13469.6|13464.2|13460.7|2134
1677607200000|2023-02-28 18:00:00|13467.2|13463.7|13474.9|13472.9|13476.1|13473|13466.3|13462.8|1554
1677610800000|2023-02-28 19:00:00|13474.8|13472.8|13483.7|13480.2|13483.7|13481.1|13474.5|13471.3|1465
1677614400000|2023-02-28 20:00:00|13483.6|13480.1|13485.7|13482.2|13490.1|13486.6|13482.5|13479.2|1297
1677618000000|2023-02-28 21:00:00|13485.8|13482.3|13489.9|13478.7|13489.9|13484|13484.7|13478.7|618
1677621600000|2023-02-28 22:00:00|13489.6|13473.6|13487.4|13471.4|13493.1|13477.1|13484.9|13468.9|401
1677625200000|2023-02-28 23:00:00|13487.6|13471.6|13485.9|13482.4|13488.1|13483.2|13479|13467.7|1342
1677628800000|2023-03-01 00:00:00|13485.8|13482.3|13496.1|13492.6|13501.1|13498.2|13485.7|13482.2|1795
1677632400000|2023-03-01 01:00:00|13496.4|13492.9|13478.5|13476.5|13496.5|13493.5|13477.1|13474.3|1872
1677636000000|2023-03-01 02:00:00|13478.6|13476.6|13482.5|13480.5|13484|13482|13478.5|13476.5|1361
1677639600000|2023-03-01 03:00:00|13482.1|13480.1|13467.3|13465.3|13482.7|13480.7|13467.2|13465.2|951
1677643200000|2023-03-01 04:00:00|13467.2|13465.2|13468.9|13466.9|13471|13468.3|13463.3|13461.3|1191
1677646800000|2023-03-01 05:00:00|13469|13467|13464.5|13462.5|13469.7|13467.2|13456.4|13453.8|1773
1677650400000|2023-03-01 06:00:00|13464.6|13462.6|13454.1|13452.1|13465.9|13463.9|13445|13443|1842
1677654000000|2023-03-01 07:00:00|13454|13452|13434.7|13431.2|13456.1|13454.1|13433.1|13430.6|2660
1677657600000|2023-03-01 08:00:00|13434.8|13431.3|13421.2|13419.2|13444|13440.5|13418.9|13416|3000
1677661200000|2023-03-01 09:00:00|13421.3|13419.3|13414.9|13411.4|13422.6|13420|13406.4|13402.9|2192
1677664800000|2023-03-01 10:00:00|13415|13411.5|13404.4|13402.4|13415.5|13412.5|13403.5|13401.5|2173
1677668400000|2023-03-01 11:00:00|13404.3|13402.3|13399.9|13397.9|13411.1|13407.6|13399.9|13397.9|2198
1677672000000|2023-03-01 12:00:00|13399.8|13397.8|13395.3|13391.8|13405.1|13401.9|13394|13391.6|1695
1677675600000|2023-03-01 13:00:00|13395.2|13391.7|13409.4|13405.9|13414.9|13411.4|13393.9|13391.6|3405
1677679200000|2023-03-01 14:00:00|13409.5|13406|13416.7|13410.9|13420.3|13416.8|13407.1|13403.6|3780
1677682800000|2023-03-01 15:00:00|13417.1|13410.6|13420.8|13417.3|13443.5|13440|13412.1|13408.9|5459
1677686400000|2023-03-01 16:00:00|13421|13417.5|13418.1|13414.6|13430.3|13427.6|13415.6|13412.1|4080
1677690000000|2023-03-01 17:00:00|13418|13414.5|13419.4|13415.9|13421.2|13417.7|13410.9|13407.4|2993
1677693600000|2023-03-01 18:00:00|13419.3|13415.8|13429|13425.5|13431.8|13428.3|13419.3|13415.8|2477
1677697200000|2023-03-01 19:00:00|13429.1|13425.6|13424.7|13422.7|13432.2|13428.7|13423.2|13419.7|2107
1677700800000|2023-03-01 20:00:00|13424.6|13422.6|13422|13418.5|13425.6|13422.6|13420.7|13417.2|1532
1677704400000|2023-03-01 21:00:00|13422.1|13418.6|13430.7|13414.7|13438.2|13425.1|13419.3|13407.2|1337
1677708000000|2023-03-01 22:00:00|13432.2|13416.2|13429.1|13413.1|13432.7|13416.7|13425.7|13412.3|481
1677711600000|2023-03-01 23:00:00|13428.3|13413.5|13422|13418.5|13429.7|13419.2|13418.3|13412.4|1843
1677715200000|2023-03-02 00:00:00|13421.4|13417.9|13433.8|13430.3|13435.1|13432.9|13413|13411|1613
1677718800000|2023-03-02 01:00:00|13433.7|13430.2|13445.7|13442.2|13454.4|13451.8|13427.8|13424.3|3278
1677722400000|2023-03-02 02:00:00|13445.6|13442.1|13448.8|13446.8|13454|13451.1|13438.3|13436.3|2104
1677726000000|2023-03-02 03:00:00|13448.7|13446.7|13448.6|13446.6|13458.7|13456.7|13446.2|13444.2|1988
1677729600000|2023-03-02 04:00:00|13448.5|13446.5|13453.6|13451.6|13454.6|13451.8|13446.5|13444.5|1369
1677733200000|2023-03-02 05:00:00|13453.5|13451.5|13460.2|13458.2|13463.2|13461.2|13452.6|13449.3|1486
1677736800000|2023-03-02 06:00:00|13460|13458|13465.9|13463.9|13467|13464.3|13458.2|13456.2|1750
1677740400000|2023-03-02 07:00:00|13466|13464|13482.4|13480.4|13485.7|13483.3|13461.9|13458.7|2602
1677744000000|2023-03-02 08:00:00|13482.3|13480.3|13469.9|13467.9|13485.3|13483.1|13469|13465.7|3556
1677747600000|2023-03-02 09:00:00|13470|13468|13470.1|13466.6|13475.3|13472.5|13460.5|13457.9|3060
1677751200000|2023-03-02 10:00:00|13470.4|13466.9|13483.6|13481.6|13484.6|13481.9|13467.9|13464.4|2903
1677754800000|2023-03-02 11:00:00|13483.5|13481.5|13478.3|13476.3|13487.1|13483.9|13477.6|13474.1|2621
1677758400000|2023-03-02 12:00:00|13478.2|13476.2|13493|13489.5|13493.2|13490.3|13471.5|13469.1|2440
1677762000000|2023-03-02 13:00:00|13492.9|13489.4|13503.1|13499.6|13506.1|13503.6|13488.1|13485.6|3895
1677765600000|2023-03-02 14:00:00|13503.4|13499.9|13485.2|13481.7|13503.4|13499.9|13478.1|13475.9|3814
1677769200000|2023-03-02 15:00:00|13485.3|13481.8|13479.4|13475.9|13492.1|13488.6|13475.2|13472.3|3669
1677772800000|2023-03-02 16:00:00|13479.3|13475.8|13484.3|13482.3|13486.5|13484.5|13474.9|13472.1|2410
1677776400000|2023-03-02 17:00:00|13484.4|13482.4|13492.9|13489.4|13494.1|13490.6|13484.1|13480.6|2399
1677780000000|2023-03-02 18:00:00|13493|13489.5|13480|13476.5|13494.3|13491.8|13478.6|13475.1|2085
1677783600000|2023-03-02 19:00:00|13479.7|13476.2|13481.1|13477.6|13481.3|13477.8|13476.4|13472.9|2354
1677787200000|2023-03-02 20:00:00|13481.3|13477.8|13477.3|13473.8|13484.9|13481.4|13471.8|13468.3|1803
1677790800000|2023-03-02 21:00:00|13477.4|13473.9|13479.9|13471.9|13480.4|13475.9|13476.9|13471.3|585
1677794400000|2023-03-02 22:00:00|13480.4|13464.4|13480.6|13469.2|13485.1|13470|13479.1|13464.4|332
1677798000000|2023-03-02 23:00:00|13480.7|13469|13477.3|13473.8|13489.3|13476.6|13473.1|13466.4|898
1677801600000|2023-03-03 00:00:00|13477.4|13473.9|13460.3|13458.3|13479.9|13477.5|13459.8|13457.7|1476
1677805200000|2023-03-03 01:00:00|13460.2|13458.2|13462.8|13460.8|13470.2|13466.8|13456.2|13453.7|2816
1677808800000|2023-03-03 02:00:00|13463.6|13460.1|13468.2|13466.2|13469.8|13467.8|13453.8|13451.8|2843
1677812400000|2023-03-03 03:00:00|13468.3|13466.3|13475.2|13473.2|13477.6|13475.6|13462.7|13460.7|2043
1677816000000|2023-03-03 04:00:00|13475.1|13473.1|13471.5|13468|13475.9|13473.9|13467.1|13465.1|1414
1677819600000|2023-03-03 05:00:00|13471.8|13468.3|13470.1|13468.1|13475|13473|13465.7|13462.4|1902
1677823200000|2023-03-03 06:00:00|13470|13468|13460.9|13458.9|13471|13468.2|13455|13452|2598
1677826800000|2023-03-03 07:00:00|13460.8|13458.8|13467|13465|13468.8|13466.8|13460.8|13458.7|1904
1677830400000|2023-03-03 08:00:00|13467.1|13465.1|13463.4|13461.4|13467.8|13465.1|13458.6|13455.6|2754
1677834000000|2023-03-03 09:00:00|13463.5|13461.5|13462.3|13460.3|13467.5|13465.5|13455.4|13451.9|2603
1677837600000|2023-03-03 10:00:00|13462.2|13460.2|13466.1|13464.1|13470.9|13468.2|13460.8|13457.9|2462
1677841200000|2023-03-03 11:00:00|13466.2|13464.2|13461.7|13459.7|13467.4|13465.4|13460.5|13457.4|1714
1677844800000|2023-03-03 12:00:00|13462.3|13458.8|13470.6|13467.1|13473.4|13470.9|13458.8|13456.8|2107
1677848400000|2023-03-03 13:00:00|13470.5|13467|13458.1|13454.6|13471.5|13468.3|13452.9|13450.8|2652
1677852000000|2023-03-03 14:00:00|13458.2|13454.7|13469.9|13463.2|13469.9|13465.8|13454.7|13451.4|3537
1677855600000|2023-03-03 15:00:00|13470.1|13463.4|13479.5|13476|13488.5|13485|13463.4|13460.8|5275
1677859200000|2023-03-03 16:00:00|13479.3|13475.8|13464.7|13461.2|13483.2|13479.9|13464.1|13460.6|2684
1677862800000|2023-03-03 17:00:00|13464.8|13461.3|13457.5|13454|13466.5|13463|13457.5|13454|2255
1677866400000|2023-03-03 18:00:00|13456.8|13454.8|13457.1|13453.6|13460.2|13457.3|13454.6|13451.1|1664
1677870000000|2023-03-03 19:00:00|13457|13453.5|13443.2|13439.7|13457.6|13454.1|13442.8|13439.3|1756
1677873600000|2023-03-03 20:00:00|13443.3|13439.8|13442.3|13438.8|13444.9|13441.4|13438.6|13435.1|1591
1677877200000|2023-03-03 21:00:00|13442.8|13439.3|13452.1|13436.1|13454.6|13442.5|13436.9|13433.4|883
1678050000000|2023-03-05 21:00:00|13455.8|13439.2|13461|13443.8|13464.6|13449.1|13451.4|13439.2|32
1678053600000|2023-03-05 22:00:00|13457.1|13444|13459.1|13443.1|13460.3|13449.2|13453.5|13439.1|583
1678057200000|2023-03-05 23:00:00|13457.1|13444.7|13456.5|13451.3|13460.5|13454.6|13452.8|13444.7|1469
1678060800000|2023-03-06 00:00:00|13456.6|13451.4|13450.8|13448.8|13457.3|13453.8|13446.2|13443.2|1382
1678064400000|2023-03-06 01:00:00|13450.7|13448.7|13455|13453|13460.9|13458|13449.7|13446.2|1716
1678068000000|2023-03-06 02:00:00|13455.1|13453.1|13445.8|13442.3|13461.7|13459.7|13439.5|13436|1848
1678071600000|2023-03-06 03:00:00|13445.7|13442.2|13440.8|13438.8|13448.3|13445.2|13437.9|13435.9|1818
1678075200000|2023-03-06 04:00:00|13440.9|13438.9|13448.6|13446.6|13450.8|13448.8|13439.8|13437.8|1056
1678078800000|2023-03-06 05:00:00|13448.5|13446.5|13445.9|13443.9|13452.4|13449.9|13443.6|13441.6|1362
1678082400000|2023-03-06 06:00:00|13445.8|13443.8|13451.9|13449.9|13456.1|13454.1|13442.6|13439.1|1675
1678086000000|2023-03-06 07:00:00|13451.8|13449.8|13445.8|13442.3|13452.3|13449.8|13440.2|13437.2|2592
1678089600000|2023-03-06 08:00:00|13445.9|13442.4|13450.8|13448.8|13458.1|13455.1|13443.9|13440.4|3258
1678093200000|2023-03-06 09:00:00|13450.9|13448.9|13459.4|13457.4|13462.8|13459.7|13447.2|13443.7|2436
1678096800000|2023-03-06 10:00:00|13459.7|13457.7|13467.7|13464.2|13467.9|13464.4|13454|13451.4|1998
1678100400000|2023-03-06 11:00:00|13467.6|13464.1|13465.1|13461.6|13469.3|13465.8|13460.9|13457.4|2760
1678104000000|2023-03-06 12:00:00|13465|13461.5|13461|13457.5|13468.6|13465.7|13460.2|13457.2|2410
1678107600000|2023-03-06 13:00:00|13461.1|13457.6|13456.6|13453.1|13461.5|13458.7|13450.6|13447.7|2710
1678111200000|2023-03-06 14:00:00|13456.7|13453.2|13452.6|13449.1|13458.6|13455.1|13447.7|13444.3|3043
1678114800000|2023-03-06 15:00:00|13452.3|13448.8|13453.1|13449.6|13454.2|13450.7|13441.5|13439.1|3092
1678118400000|2023-03-06 16:00:00|13453|13449.5|13442.9|13440.9|13455.5|13452|13442.2|13440.2|1886
1678122000000|2023-03-06 17:00:00|13443|13441|13448.1|13444.6|13451.4|13448.5|13440.9|13438.2|1682
1678125600000|2023-03-06 18:00:00|13448.3|13444.8|13460.3|13456.8|13460.5|13457|13448.1|13444.6|1586
1678129200000|2023-03-06 19:00:00|13459.6|13457.6|13460.1|13456.6|13462.5|13459|13458.4|13455.2|1220
1678132800000|2023-03-06 20:00:00|13460.2|13456.7|13458.9|13455.4|13461.2|13457.7|13457.7|13454.2|975
1678136400000|2023-03-06 21:00:00|13459.2|13455.7|13455.8|13446.2|13460.5|13457|13451.8|13446|499
1678140000000|2023-03-06 22:00:00|13459|13443|13462.5|13446.5|13463.1|13447.6|13458.3|13442.3|1282
1678143600000|2023-03-06 23:00:00|13462.7|13446.7|13454.2|13450.7|13462.7|13453.3|13450.7|13443|1561
1678147200000|2023-03-07 00:00:00|13454.1|13450.6|13460.3|13456.8|13461.1|13458.2|13451.5|13449|1688
1678150800000|2023-03-07 01:00:00|13460.2|13456.7|13455.4|13451.9|13463.1|13460.8|13449.4|13447.1|2280
1678154400000|2023-03-07 02:00:00|13455.5|13452|13447.3|13445.3|13456.8|13454.2|13442.3|13440|2120
1678158000000|2023-03-07 03:00:00|13447|13445|13448.6|13445.1|13456|13453.4|13445.2|13442.6|2238
1678161600000|2023-03-07 04:00:00|13448.5|13445|13449.9|13447.9|13452.5|13449.9|13444.9|13442.5|1795
1678165200000|2023-03-07 05:00:00|13449.8|13447.8|13451|13449|13453|13450.7|13449.4|13446.6|1454
1678168800000|2023-03-07 06:00:00|13451.1|13449.1|13455.1|13451.6|13456|13454|13449.5|13446.9|1730
1678172400000|2023-03-07 07:00:00|13455.2|13451.7|13443.6|13441.6|13457.7|13454.2|13434.5|13431.3|2348
1678176000000|2023-03-07 08:00:00|13443.7|13441.7|13452|13450|13458.2|13455.2|13442.4|13438.9|2950
1678179600000|2023-03-07 09:00:00|13452.1|13450.1|13464.4|13460.9|13465.5|13462.7|13450.7|13448.7|2650
1678183200000|2023-03-07 10:00:00|13464.3|13460.8|13461.9|13458.4|13464.9|13462.4|13458.5|13456.5|1869
1678186800000|2023-03-07 11:00:00|13462|13458.5|13464.5|13462.5|13465.3|13462.8|13454.1|13450.6|2003
1678190400000|2023-03-07 12:00:00|13464.6|13462.6|13461.8|13458.3|13471.1|13468.4|13460.8|13458|1516
1678194000000|2023-03-07 13:00:00|13461.7|13458.2|13471|13467.5|13471.4|13468.6|13456.5|13454|2630
1678197600000|2023-03-07 14:00:00|13471.1|13467.6|13477.5|13474|13482.5|13480.5|13470.1|13466.6|2797
1678201200000|2023-03-07 15:00:00|13477.3|13473.8|13521.3|13517.8|13524.1|13520.6|13477|13473.5|6888
1678204800000|2023-03-07 16:00:00|13521.2|13517.7|13528.4|13524.9|13530.7|13527.2|13512.1|13508.6|4134
1678208400000|2023-03-07 17:00:00|13528.5|13525|13530.2|13526.7|13530.4|13526.9|13512.1|13508.6|4222
1678212000000|2023-03-07 18:00:00|13530.1|13526.6|13540.4|13536.9|13541.3|13537.9|13526.6|13523.1|2646
1678215600000|2023-03-07 19:00:00|13540.3|13536.8|13543.4|13539.9|13547.2|13543.7|13536.7|13533.7|2185
1678219200000|2023-03-07 20:00:00|13543.3|13539.8|13542.9|13539.4|13544.8|13541.3|13538.8|13535.3|1610
1678222800000|2023-03-07 21:00:00|13542.8|13539.3|13551.8|13535.8|13558.5|13544.2|13537.3|13521.3|668
1678226400000|2023-03-07 22:00:00|13552.5|13536.5|13547.8|13541.3|13554.8|13541.3|13542|13526|490
1678230000000|2023-03-07 23:00:00|13549.7|13540.1|13547.2|13543.7|13550.7|13543.9|13544.3|13539.3|867
1678233600000|2023-03-08 00:00:00|13547.1|13543.6|13540.6|13538.6|13551.5|13548.4|13540.2|13538.2|1621
1678237200000|2023-03-08 01:00:00|13540.7|13538.7|13541.5|13538|13547.4|13544.7|13535.8|13533.8|2357
1678240800000|2023-03-08 02:00:00|13542|13538.5|13557.5|13554|13558.8|13555.3|13535.4|13532.2|1676
1678244400000|2023-03-08 03:00:00|13557.6|13554.1|13564.3|13562.4|13567.1|13565.2|13551.5|13548.7|1579
1678248000000|2023-03-08 04:00:00|13564.2|13562.3|13558.1|13556.1|13564.2|13562.3|13556.3|13554|1587
1678251600000|2023-03-08 05:00:00|13558|13556|13560.1|13558.1|13566.8|13564.1|13556.4|13554.1|2004
1678255200000|2023-03-08 06:00:00|13560|13558|13549.4|13547.4|13561.2|13559.1|13549.2|13547.2|1480
1678258800000|2023-03-08 07:00:00|13549.5|13547.5|13543.6|13540.1|13553.1|13549.6|13540.2|13537.9|1952
1678262400000|2023-03-08 08:00:00|13543.7|13540.2|13546.6|13544.6|13548.6|13545.6|13537.7|13535.3|2425
1678266000000|2023-03-08 09:00:00|13546.7|13544.7|13544|13540.5|13549.7|13547.7|13538.3|13536.2|2180
1678269600000|2023-03-08 10:00:00|13544.1|13540.6|13539.4|13537.4|13545.1|13542.4|13537|13535|1831
1678273200000|2023-03-08 11:00:00|13539.3|13537.3|13542.1|13538.6|13547.3|13544.9|13538.4|13534.9|1786
1678276800000|2023-03-08 12:00:00|13542.2|13538.7|13537.1|13533.6|13543.3|13539.8|13535.6|13533|1363
1678280400000|2023-03-08 13:00:00|13537.2|13533.7|13534.7|13531.2|13548.3|13541.6|13530.1|13526.6|3327
1678284000000|2023-03-08 14:00:00|13534.6|13531.1|13524.4|13520.9|13534.6|13531.1|13522|13519.7|3081
1678287600000|2023-03-08 15:00:00|13525.3|13521.1|13524.2|13520.7|13544.6|13541.1|13508.9|13505.4|5932
1678291200000|2023-03-08 16:00:00|13524.1|13520.6|13532|13528.5|13533|13529.5|13519.5|13516|3017
1678294800000|2023-03-08 17:00:00|13531.9|13528.4|13535.3|13531.8|13536.9|13533.4|13529.5|13526|2138
1678298400000|2023-03-08 18:00:00|13535.4|13531.9|13541.4|13537.9|13542.9|13539.4|13532.7|13529.2|2200
1678302000000|2023-03-08 19:00:00|13541.3|13537.8|13536.8|13533.3|13541.8|13538.7|13535|13531.5|1778
1678305600000|2023-03-08 20:00:00|13536.9|13533.4|13534.4|13530.9|13541.3|13537.8|13534.1|13530.6|1077
1678309200000|2023-03-08 21:00:00|13534.3|13530.8|13543.2|13533.5|13543.3|13537.1|13534.3|13530.8|433
1678312800000|2023-03-08 22:00:00|13545.1|13531.6|13544.5|13534|13545.9|13535.1|13542.3|13531.1|188
1678316400000|2023-03-08 23:00:00|13544.6|13533.3|13534.5|13531|13544.6|13536.3|13533.9|13529.3|1246
1678320000000|2023-03-09 00:00:00|13534.6|13531.1|13536.1|13534.1|13540.4|13537.7|13530.4|13528|1704
1678323600000|2023-03-09 01:00:00|13536|13534|13549.3|13547.3|13552.3|13550.3|13534.3|13532.1|1906
1678327200000|2023-03-09 02:00:00|13549.4|13547.4|13536.9|13533.4|13550.6|13548.4|13533.5|13531.5|1747
1678330800000|2023-03-09 03:00:00|13537|13533.5|13538.1|13536.1|13540.4|13537.6|13536.7|13533.4|1291
1678334400000|2023-03-09 04:00:00|13538|13536|13539.1|13537.1|13542.8|13540.3|13537.4|13534.7|1157
1678338000000|2023-03-09 05:00:00|13539.2|13537.2|13534.7|13532.7|13540.8|13538.5|13529.3|13526.8|1255
1678341600000|2023-03-09 06:00:00|13534.6|13532.6|13530.3|13526.8|13537.1|13534|13527.6|13525.4|1407
1678345200000|2023-03-09 07:00:00|13530.6|13528.6|13533.4|13529.9|13537.6|13534.7|13528.5|13525|2004
1678348800000|2023-03-09 08:00:00|13533.3|13529.8|13527.6|13524.1|13538.3|13534.8|13521.1|13518.9|2121
1678352400000|2023-03-09 09:00:00|13527.5|13524|13522.4|13520.4|13531|13527.5|13515.1|13512.7|1700
1678356000000|2023-03-09 10:00:00|13522.5|13520.5|13515.7|13513.7|13525.9|13522.6|13515.6|13513.6|1803
1678359600000|2023-03-09 11:00:00|13515.6|13513.6|13518.9|13515.4|13520|13516.5|13512.2|13510.2|1814
1678363200000|2023-03-09 12:00:00|13519|13515.5|13526.9|13523.4|13527.9|13525.1|13517.9|13515.2|1608
1678366800000|2023-03-09 13:00:00|13527|13523.5|13511.5|13509.5|13533.5|13530.9|13511.3|13509.3|3992
1678370400000|2023-03-09 14:00:00|13511.4|13509.4|13509.1|13505.6|13519.8|13516.7|13506.4|13503.8|4139
1678374000000|2023-03-09 15:00:00|13509|13505.5|13516.2|13512.7|13517.5|13514.5|13503.9|13501.9|3588
1678377600000|2023-03-09 16:00:00|13516|13512.5|13514.8|13511.3|13521.8|13518.3|13510.3|13508.3|2010
1678381200000|2023-03-09 17:00:00|13514.7|13511.2|13513.6|13510.1|13519.2|13515.7|13510.5|13508.5|1683
1678384800000|2023-03-09 18:00:00|13513.7|13510.2|13510.3|13506.8|13516.5|13513|13508.8|13505.3|2718
1678388400000|2023-03-09 19:00:00|13510.2|13506.7|13525.4|13521.9|13525.6|13522.1|13510.1|13506.6|1902
1678392000000|2023-03-09 20:00:00|13525.3|13521.8|13523.9|13520.4|13533.2|13529.7|13523.2|13519.7|2633
1678395600000|2023-03-09 21:00:00|13524|13520.5|13541.7|13525.7|13549.3|13545.8|13521|13517.5|2134
1678399200000|2023-03-09 22:00:00|13541.8|13525.8|13543.6|13527.7|13545.9|13530.2|13540.5|13524.5|304
1678402800000|2023-03-09 23:00:00|13542.9|13526.9|13534.8|13531.3|13549|13535.8|13532.8|13526|1695
1678406400000|2023-03-10 00:00:00|13534.9|13531.4|13532.1|13528.6|13535|13531.5|13523.6|13520.3|2552
1678410000000|2023-03-10 01:00:00|13532.2|13528.7|13542.5|13540.5|13547.2|13544.9|13531.4|13528.7|1982
1678413600000|2023-03-10 02:00:00|13542.9|13540.9|13554.2|13550.7|13563.1|13559.6|13539|13536.1|3169
1678417200000|2023-03-10 03:00:00|13554.3|13550.8|13554.6|13551.1|13563|13559.5|13551.4|13548.8|1995
1678420800000|2023-03-10 04:00:00|13554.7|13551.2|13551|13549|13556.4|13554.4|13547.8|13544.3|1447
1678424400000|2023-03-10 05:00:00|13551.1|13549.1|13553.7|13551.7|13557.5|13555.5|13549.8|13547.1|1652
1678428000000|2023-03-10 06:00:00|13553.8|13551.8|13553.6|13550.1|13559.1|13557.1|13549.8|13547.8|1546
1678431600000|2023-03-10 07:00:00|13553.7|13550.2|13547|13543.5|13553.7|13550.2|13534.1|13531.6|2607
1678435200000|2023-03-10 08:00:00|13546.7|13543.2|13565|13561.5|13577.7|13574.2|13543.6|13540.5|3047
1678438800000|2023-03-10 09:00:00|13565.4|13561.9|13562.4|13560.4|13565.9|13562.4|13552.8|13549.3|2691
1678442400000|2023-03-10 10:00:00|13562.5|13560.5|13552.2|13548.7|13563.5|13561.5|13549.5|13546|2357
1678446000000|2023-03-10 11:00:00|13552.3|13548.8|13548.4|13544.9|13552.7|13549.2|13542.9|13539.4|1796
1678449600000|2023-03-10 12:00:00|13548.3|13544.8|13549|13545.5|13554|13550.5|13545.2|13541.7|2304
1678453200000|2023-03-10 13:00:00|13549.4|13545.9|13533.9|13530.4|13557.1|13554.1|13514|13501.2|6714
1678456800000|2023-03-10 14:00:00|13534.1|13530.6|13501|13497.5|13538.7|13535.2|13495.3|13492.4|7591
1678460400000|2023-03-10 15:00:00|13500.8|13497.3|13482.4|13478.9|13501|13497.5|13472.4|13468.9|6485
1678464000000|2023-03-10 16:00:00|13482.6|13479.1|13507.6|13504.1|13507.8|13504.3|13481.7|13478.2|4071
1678467600000|2023-03-10 17:00:00|13507.5|13504|13490.9|13487.4|13510.6|13507.1|13487|13483.8|4307
1678471200000|2023-03-10 18:00:00|13491|13487.5|13515.2|13512.3|13518.3|13514.8|13486.3|13483.4|3608
1678474800000|2023-03-10 19:00:00|13515.1|13512.2|13511.3|13507.8|13515.8|13512.9|13505.3|13502.2|4049
1678478400000|2023-03-10 20:00:00|13511.5|13508|13516.5|13513.7|13517.3|13513.8|13508.6|13505.1|3789
1678482000000|2023-03-10 21:00:00|13516.8|13513.5|13510.8|13494.8|13523.1|13515.1|13509.6|13493.6|3681
1678654800000|2023-03-12 21:00:00|13508.5|13486.5|13499.5|13477.5|13509.2|13487.2|13491|13469|288
1678658400000|2023-03-12 22:00:00|13498.6|13476.6|13486.4|13470.4|13501.1|13485.1|13477.9|13462.1|1463
1678662000000|2023-03-12 23:00:00|13487.2|13471.2|13482.1|13478.6|13487.2|13478.8|13469.3|13461.3|4119
1678665600000|2023-03-13 00:00:00|13482|13478.5|13501.8|13499.8|13503|13500.1|13470.3|13466.8|3811
1678669200000|2023-03-13 01:00:00|13501.6|13499.6|13498.2|13494.7|13505|13501.5|13492.3|13488.8|3311
1678672800000|2023-03-13 02:00:00|13497.9|13494.4|13433.9|13430.4|13498.4|13494.9|13427.9|13424.4|4672
1678676400000|2023-03-13 03:00:00|13434|13430.5|13443.2|13439.7|13443.4|13440.6|13430.4|13426.9|3275
1678680000000|2023-03-13 04:00:00|13443.1|13439.6|13445.7|13442.2|13446.2|13443.9|13436.9|13433.4|2337
1678683600000|2023-03-13 05:00:00|13445.8|13442.3|13453.3|13449.8|13455|13452.7|13443|13439.5|1848
1678687200000|2023-03-13 06:00:00|13453.4|13449.9|13450.6|13447.1|13455.4|13452.6|13438.4|13434.9|2421
1678690800000|2023-03-13 07:00:00|13450.7|13447.2|13449.5|13446|13458.5|13455.6|13440.4|13436.9|3188
1678694400000|2023-03-13 08:00:00|13449.4|13445.9|13455.3|13453.3|13458.4|13455.6|13445|13441.6|3737
1678698000000|2023-03-13 09:00:00|13455.6|13453.6|13475.7|13472.2|13480.4|13477.7|13455.6|13453.6|4555
1678701600000|2023-03-13 10:00:00|13475.9|13472.4|13474.9|13471.4|13488.1|13484.6|13467.3|13463.8|4895
1678705200000|2023-03-13 11:00:00|13475|13471.5|13471.1|13467.6|13484.8|13481.3|13461.3|13457.8|5004
1678708800000|2023-03-13 12:00:00|13471.2|13467.7|13489.8|13486.3|13493.6|13490.7|13462.5|13459|6364
1678712400000|2023-03-13 13:00:00|13490|13486.5|13489.2|13485.7|13494.6|13491.1|13481.4|13477.9|4563
1678716000000|2023-03-13 14:00:00|13489.3|13485.8|13468.4|13464.9|13494.4|13491.4|13468|13464.5|5001
1678719600000|2023-03-13 15:00:00|13468.5|13465|13477|13473.5|13478.1|13475.2|13454.2|13450.7|3544
1678723200000|2023-03-13 16:00:00|13477.1|13473.6|13474.7|13471.2|13481.8|13478.6|13471.2|13467.7|3714
1678726800000|2023-03-13 17:00:00|13474.9|13471.4|13468.3|13464.8|13479|13475.5|13459|13455.5|3242
1678730400000|2023-03-13 18:00:00|13468.2|13464.7|13467.2|13463.7|13473.4|13469.9|13463.4|13459.9|3887
1678734000000|2023-03-13 19:00:00|13467.4|13463.9|13474.2|13470.7|13479.2|13475.7|13465.8|13462.3|3932
1678737600000|2023-03-13 20:00:00|13474.1|13470.6|13470.2|13454.2|13480.1|13473.4|13468.6|13452.6|1904
1678741200000|2023-03-13 21:00:00|13470.5|13454.5|13477.8|13461.8|13482.2|13466.2|13467.6|13451.6|866
1678744800000|2023-03-13 22:00:00|13477.6|13461.9|13471.1|13467.1|13480.7|13470|13470.2|13457.7|710
1678748400000|2023-03-13 23:00:00|13470.7|13467.2|13476.4|13472.9|13478.2|13474.7|13470.2|13463.9|995
1678752000000|2023-03-14 00:00:00|13476.3|13472.8|13481.4|13479.4|13484.6|13482|13475.7|13472.2|1587
1678755600000|2023-03-14 01:00:00|13481.5|13479.5|13477.7|13475.7|13481.9|13479.7|13474.5|13471|1900
1678759200000|2023-03-14 02:00:00|13477.6|13475.6|13487.6|13484.1|13490.2|13487.1|13476.8|13473.3|1658
1678762800000|2023-03-14 03:00:00|13487.5|13484|13481.4|13479.4|13490.3|13486.9|13474.1|13472.1|1573
1678766400000|2023-03-14 04:00:00|13482.1|13478.6|13479.8|13477.8|13483.4|13480.9|13477.2|13474.2|1067
1678770000000|2023-03-14 05:00:00|13480.1|13478.1|13470.4|13468.4|13481.5|13479|13470.3|13467.6|1351
1678773600000|2023-03-14 06:00:00|13470.2|13468.2|13473|13469.5|13474.6|13471.8|13460.3|13456.8|2716
1678777200000|2023-03-14 07:00:00|13472.9|13469.4|13480.1|13476.6|13482.4|13479.5|13466.2|13462.7|3229
1678780800000|2023-03-14 08:00:00|13480.2|13476.7|13475.8|13472.3|13487|13484.5|13475.2|13471.7|3492
1678784400000|2023-03-14 09:00:00|13475.9|13472.4|13479.3|13475.8|13487.1|13484.4|13475.8|13472.3|2854
1678788000000|2023-03-14 10:00:00|13479.7|13476.2|13458.3|13454.8|13479.9|13477|13458.3|13454.8|2142
1678791600000|2023-03-14 11:00:00|13458.4|13454.9|13453.7|13450.2|13463.3|13459.9|13449|13445.5|2018
1678795200000|2023-03-14 12:00:00|13453.8|13450.3|13438.5|13435|13466.7|13463.3|13433.5|13430|5885
1678798800000|2023-03-14 13:00:00|13438.6|13435.1|13452.7|13449.2|13459.6|13456.1|13434.8|13431.3|4844
1678802400000|2023-03-14 14:00:00|13452.6|13449.1|13453.8|13451.8|13458|13454.9|13436.5|13433|3187
1678806000000|2023-03-14 15:00:00|13453.5|13451.5|13448.7|13445.2|13454.5|13451.6|13440.2|13436.7|2120
1678809600000|2023-03-14 16:00:00|13448.8|13445.3|13454.6|13451.1|13457.3|13454.7|13447.5|13444|1946
1678813200000|2023-03-14 17:00:00|13454.7|13451.2|13451|13447.5|13456.8|13453.3|13446.2|13444|2189
1678816800000|2023-03-14 18:00:00|13450.9|13447.4|13447.5|13444|13452.9|13449.4|13442.3|13438.8|2096
1678820400000|2023-03-14 19:00:00|13447.4|13443.9|13448.3|13444.8|13452.6|13449.1|13446|13442.5|1874
1678824000000|2023-03-14 20:00:00|13448.2|13444.7|13455.3|13444.9|13456.7|13450.2|13448.2|13444.5|527
1678827600000|2023-03-14 21:00:00|13457.3|13444|13456.1|13442.7|13458|13444.4|13454.6|13438.6|221
1678831200000|2023-03-14 22:00:00|13456.5|13442.9|13454.1|13440.3|13457.4|13448|13452.7|13438.9|666
1678834800000|2023-03-14 23:00:00|13452.6|13442.1|13453.6|13450.1|13456.2|13452.6|13449.7|13442.1|842
1678838400000|2023-03-15 00:00:00|13453.7|13450.2|13458.8|13455.3|13459.4|13456.5|13452.6|13449.1|1425
1678842000000|2023-03-15 01:00:00|13458.9|13455.4|13437.7|13434.2|13459|13455.5|13437.6|13434.1|1764
1678845600000|2023-03-15 02:00:00|13437.6|13434.1|13420.5|13417|13437.6|13434.1|13411.9|13408.4|1957
1678849200000|2023-03-15 03:00:00|13420.7|13417.2|13421.6|13418.1|13423.4|13420.5|13418.6|13415.1|928
1678852800000|2023-03-15 04:00:00|13421.7|13418.2|13424.3|13420.8|13426.3|13422.8|13416.5|13413.7|853
1678856400000|2023-03-15 05:00:00|13424.4|13420.9|13428|13424.5|13429.4|13426.9|13424.2|13420.8|1407
1678860000000|2023-03-15 06:00:00|13427.9|13424.4|13421.3|13417.8|13436.4|13433.5|13412.4|13408.9|1441
1678863600000|2023-03-15 07:00:00|13420.7|13418.7|13432.2|13428.7|13438.7|13436.7|13415.7|13412.2|2344
1678867200000|2023-03-15 08:00:00|13432.3|13428.8|13434.2|13432.2|13438.2|13434.7|13431|13427.8|2207
1678870800000|2023-03-15 09:00:00|13434.3|13432.3|13461.4|13457.9|13462.3|13458.8|13433.5|13430.7|2610
1678874400000|2023-03-15 10:00:00|13461.1|13457.6|13488.9|13485.4|13490.8|13487.7|13455.5|13452|2898
1678878000000|2023-03-15 11:00:00|13489|13485.5|13502.1|13498.6|13504.3|13500.8|13488|13484.5|2763
1678881600000|2023-03-15 12:00:00|13502|13498.5|13503|13499.5|13509.4|13506.9|13491.4|13487.8|3637
1678885200000|2023-03-15 13:00:00|13503.1|13499.6|13514.2|13510.7|13515.3|13511.8|13498.2|13494.7|4466
1678888800000|2023-03-15 14:00:00|13513.8|13510.3|13518.3|13514.8|13524.4|13521.3|13501.7|13498.2|4456
1678892400000|2023-03-15 15:00:00|13518.2|13514.7|13520.2|13516.7|13529.1|13526|13507.7|13504.2|2846
1678896000000|2023-03-15 16:00:00|13519.2|13517.2|13522.8|13519.3|13525.8|13522.3|13516.7|13513.2|2680
1678899600000|2023-03-15 17:00:00|13522.9|13519.4|13521|13517.5|13524|13520.5|13512.2|13508.7|3562
1678903200000|2023-03-15 18:00:00|13521.1|13517.6|13508.6|13505.1|13532.4|13528.9|13505.8|13502.3|4231
1678906800000|2023-03-15 19:00:00|13508.5|13505|13517.3|13513.8|13520.4|13516.9|13504.8|13501.3|4109
1678910400000|2023-03-15 20:00:00|13517.2|13513.2|13527.4|13511.4|13531.8|13516|13514.4|13509.7|1249
1678914000000|2023-03-15 21:00:00|13527|13511|13526.1|13510.1|13529.4|13513.4|13525.1|13509.1|139
1678917600000|2023-03-15 22:00:00|13527.1|13511.1|13524.3|13517.6|13532.2|13519.7|13521.6|13510.7|729
1678921200000|2023-03-15 23:00:00|13524.4|13517.6|13515.9|13512.4|13526.1|13520.6|13511.3|13507.8|1194
1678924800000|2023-03-16 00:00:00|13515.8|13512.3|13507.2|13503.7|13519.3|13516.4|13498.1|13494.6|2579
1678928400000|2023-03-16 01:00:00|13507.3|13503.8|13510.8|13507.3|13515.3|13511.8|13504.5|13501.8|2960
1678932000000|2023-03-16 02:00:00|13510.7|13507.2|13509.4|13507.4|13515.7|13513.3|13505.8|13503.4|1909
1678935600000|2023-03-16 03:00:00|13509.3|13507.3|13509.2|13505.7|13516|13512.5|13507.2|13505.2|1820
1678939200000|2023-03-16 04:00:00|13509.3|13505.8|13507|13505|13512|13509.3|13504.8|13501.4|1340
1678942800000|2023-03-16 05:00:00|13506.9|13504.9|13503.9|13500.4|13510.2|13506.7|13496.4|13493.2|1439
1678946400000|2023-03-16 06:00:00|13503.3|13499.8|13492.2|13488.7|13505.5|13502.8|13489.8|13487.3|1321
1678950000000|2023-03-16 07:00:00|13492.3|13488.8|13473.3|13469.8|13502|13498.5|13469.1|13465.7|2932
1678953600000|2023-03-16 08:00:00|13473.4|13469.9|13471.3|13467.8|13475.3|13471.8|13458.5|13456|3349
1678957200000|2023-03-16 09:00:00|13471.1|13467.6|13474.2|13470.7|13475.7|13472.2|13467.8|13464.3|2467
1678960800000|2023-03-16 10:00:00|13474.3|13470.8|13472.2|13468.7|13484.5|13481.1|13471.3|13468.2|2134
1678964400000|2023-03-16 11:00:00|13472.1|13468.6|13477.5|13475.5|13483.1|13480.3|13470.2|13467.5|2029
1678968000000|2023-03-16 12:00:00|13477.4|13475.4|13477.8|13474.3|13481.1|13478.1|13468.1|13461.8|3787
1678971600000|2023-03-16 13:00:00|13477.5|13474|13473.3|13469.8|13491|13487.5|13470.8|13466.5|5318
1678975200000|2023-03-16 14:00:00|13473|13469.5|13473.5|13470|13487.7|13484.2|13471.4|13467.9|4266
1678978800000|2023-03-16 15:00:00|13472|13468.5|13467.9|13465.9|13481.1|13477.6|13462.2|13459.5|4578
1678982400000|2023-03-16 16:00:00|13468.8|13465.3|13468.5|13465|13480.2|13476.7|13465.2|13462.5|2678
1678986000000|2023-03-16 17:00:00|13468.4|13464.9|13477.4|13473.9|13478.3|13474.8|13463.5|13460.1|2805
1678989600000|2023-03-16 18:00:00|13477.3|13473.8|13469.2|13465.7|13478.7|13475.2|13465.8|13462.3|3168
1678993200000|2023-03-16 19:00:00|13469|13465.5|13467.3|13463.8|13470.5|13467|13462.7|13459.2|2536
1678996800000|2023-03-16 20:00:00|13467.2|13463.7|13476.7|13460.7|13477.9|13466.2|13463.8|13458.3|1010
1679000400000|2023-03-16 21:00:00|13474.9|13458.9|13472.9|13456.9|13482.2|13466.2|13470|13454|369
1679004000000|2023-03-16 22:00:00|13473.5|13457.5|13468.2|13457.6|13478.3|13462.3|13466.7|13453.8|478
1679007600000|2023-03-16 23:00:00|13468.4|13457.7|13462.4|13458.9|13473.1|13461.8|13462|13455.3|839
1679011200000|2023-03-17 00:00:00|13462.5|13459|13468.7|13465.2|13476.3|13472.8|13460.7|13457.2|1442
1679014800000|2023-03-17 01:00:00|13468.6|13465.1|13453.8|13450.3|13469.8|13466.3|13449|13445.5|1771
1679018400000|2023-03-17 02:00:00|13453.9|13450.4|13443.4|13439.9|13455.1|13452.6|13437.3|13434.3|1494
1679022000000|2023-03-17 03:00:00|13442.6|13440.6|13422.3|13418.8|13445.4|13441.9|13414.9|13411.4|1842
1679025600000|2023-03-17 04:00:00|13422.1|13418.6|13417.7|13414.2|13426|13423.2|13417.3|13413.8|1550
1679029200000|2023-03-17 05:00:00|13417.6|13414.1|13422.1|13418.6|13425.2|13422.4|13416.2|13412.7|1411
1679032800000|2023-03-17 06:00:00|13422.2|13418.7|13419.2|13415.7|13427.7|13425.1|13418.9|13415.6|1279
1679036400000|2023-03-17 07:00:00|13419.1|13415.6|13418.8|13415.3|13425.5|13423.5|13410.7|13408.1|2599
1679040000000|2023-03-17 08:00:00|13419.1|13415.6|13432|13428.5|13432.6|13429.9|13416|13412.7|2858
1679043600000|2023-03-17 09:00:00|13431.9|13428.4|13431.2|13427.7|13433.8|13430.3|13423.8|13420.3|2581
1679047200000|2023-03-17 10:00:00|13431.1|13427.6|13434.5|13431|13440|13436.5|13427.1|13424.2|2512
1679050800000|2023-03-17 11:00:00|13434.4|13430.9|13430|13428|13435.6|13433.1|13427.7|13424.2|3027
1679054400000|2023-03-17 12:00:00|13429.9|13427.9|13431|13427.5|13437.3|13434.2|13427.8|13424.8|2861
1679058000000|2023-03-17 13:00:00|13430.8|13427.3|13434.4|13427|13434.9|13432.4|13424.1|13421.1|2800
1679061600000|2023-03-17 14:00:00|13434.5|13428.9|13428|13424.5|13434.9|13432.5|13421.6|13411.2|3604
1679065200000|2023-03-17 15:00:00|13428.1|13424.6|13424|13422|13433.6|13430.2|13422.8|13419.9|2953
1679068800000|2023-03-17 16:00:00|13423.9|13421.9|13415.4|13411.9|13427.6|13425.6|13412.2|13408.7|2680
1679072400000|2023-03-17 17:00:00|13415.5|13412|13408.5|13405|13416.7|13413.2|13408.5|13405|1687
1679076000000|2023-03-17 18:00:00|13408.6|13405.1|13403.4|13399.9|13412.6|13409.1|13400.8|13397.3|2457
1679079600000|2023-03-17 19:00:00|13403.5|13400|13416.4|13412.9|13417.5|13414|13402.6|13399.1|2506
1679083200000|2023-03-17 20:00:00|13416.3|13412.8|13425.2|13409.2|13443.9|13427.9|13405.5|13389.5|1909
1679259600000|2023-03-19 21:00:00|13415|13404.1|13424.7|13402.7|13434.9|13412.9|13415|13398.9|265
1679263200000|2023-03-19 22:00:00|13422.6|13400.6|13416.7|13400.7|13431.6|13409.6|13412.8|13395.5|585
1679266800000|2023-03-19 23:00:00|13417.1|13401.1|13407.5|13404|13424.2|13411.1|13406|13396.7|891
1679270400000|2023-03-20 00:00:00|13407.4|13403.9|13400.6|13397.1|13407.5|13404|13395.8|13392.3|1358
1679274000000|2023-03-20 01:00:00|13400.5|13397|13415.8|13412.3|13422|13418.5|13396.9|13393.4|2038
1679277600000|2023-03-20 02:00:00|13415.7|13412.2|13409.6|13407.6|13419.3|13415.8|13407|13403.5|1732
1679281200000|2023-03-20 03:00:00|13409.5|13407.5|13420.5|13417|13420.6|13417.1|13409.4|13406.9|1646
1679284800000|2023-03-20 04:00:00|13420.6|13417.1|13420.3|13416.8|13425.2|13422.4|13416.3|13413.6|1297
1679288400000|2023-03-20 05:00:00|13420.2|13416.7|13416.3|13412.8|13421.6|13418.1|13413.1|13411.1|1196
1679292000000|2023-03-20 06:00:00|13416.4|13412.9|13424.4|13420.9|13429.1|13425.6|13413.4|13410.7|1854
1679295600000|2023-03-20 07:00:00|13424.5|13421|13427.8|13424.3|13436.8|13433.3|13417.4|13413.9|3504
1679299200000|2023-03-20 08:00:00|13427.7|13424.2|13417.8|13414.3|13438.3|13436|13416.2|13413.3|2911
1679302800000|2023-03-20 09:00:00|13417.7|13414.2|13419.4|13415.9|13427.3|13423.8|13413.4|13409.9|2740
1679306400000|2023-03-20 10:00:00|13419.2|13415.7|13408.1|13404.6|13421|13417.5|13405.1|13403.1|2561
1679310000000|2023-03-20 11:00:00|13408.2|13404.7|13399.5|13396|13413.3|13410.5|13399.4|13395.9|2317
1679313600000|2023-03-20 12:00:00|13399.4|13395.9|13400.4|13396.9|13405.8|13402.3|13394|13390.5|2480
1679317200000|2023-03-20 13:00:00|13400.5|13397|13384.9|13381.4|13403.6|13400.1|13383.5|13380|2482
1679320800000|2023-03-20 14:00:00|13384.8|13381.3|13383.4|13379.9|13391.5|13388|13380.4|13377|1939
1679324400000|2023-03-20 15:00:00|13383.3|13379.8|13389.6|13386.1|13389.9|13387.4|13382.2|13379.6|1771
1679328000000|2023-03-20 16:00:00|13389.7|13386.2|13380.7|13377.2|13393.1|13389.6|13380.2|13376.7|2142
1679331600000|2023-03-20 17:00:00|13380.6|13377.1|13383.1|13379.6|13384.1|13380.6|13374.4|13370.9|1408
1679335200000|2023-03-20 18:00:00|13383.2|13379.7|13374.8|13371.3|13384.3|13380.8|13374.4|13370.9|1784
1679338800000|2023-03-20 19:00:00|13374.9|13371.4|13377.4|13373.9|13378.4|13374.9|13372.9|13369.4|1595
1679342400000|2023-03-20 20:00:00|13377.6|13374.1|13378.9|13362.9|13388.4|13375.7|13373.8|13362.1|1524
1679346000000|2023-03-20 21:00:00|13378.3|13362.3|13381.7|13365.7|13385.7|13369.7|13378|13362|356
1679349600000|2023-03-20 22:00:00|13381.8|13365.8|13385.4|13369.4|13388|13372|13374.2|13365|708
1679353200000|2023-03-20 23:00:00|13384.9|13369.8|13378.9|13374.7|13385.1|13375.7|13376.6|13369.8|1193
1679356800000|2023-03-21 00:00:00|13378.7|13374.9|13378.3|13374.8|13381.8|13378.3|13373.9|13371.1|921
1679360400000|2023-03-21 01:00:00|13378.2|13374.7|13386.5|13383|13389|13385.5|13378|13374.5|1397
1679364000000|2023-03-21 02:00:00|13386.4|13382.9|13385.9|13382.4|13389.3|13385.8|13379.7|13376.2|745
1679367600000|2023-03-21 03:00:00|13385.1|13383.1|13389|13385.5|13392.3|13390.3|13385.1|13383.1|537
1679371200000|2023-03-21 04:00:00|13389.1|13385.6|13394|13392|13396.8|13393.5|13388.6|13385.6|684
1679374800000|2023-03-21 05:00:00|13393.9|13391.9|13387.5|13385.5|13399.2|13396.4|13387.1|13385.1|811
1679378400000|2023-03-21 06:00:00|13387.4|13385.4|13393.6|13390.1|13400.9|13398.5|13385|13382.4|981
1679382000000|2023-03-21 07:00:00|13393.8|13390.3|13381.7|13379.7|13394.8|13391.3|13378.4|13374.9|2262
1679385600000|2023-03-21 08:00:00|13381.5|13379.5|13382.1|13378.6|13382.8|13379.8|13370.9|13368.2|2188
1679389200000|2023-03-21 09:00:00|13382.2|13378.7|13372.7|13369.2|13383.1|13379.6|13372.1|13368.6|1963
1679392800000|2023-03-21 10:00:00|13372.6|13369.1|13359.5|13356|13375.4|13372.7|13359.1|13355.7|1790
1679396400000|2023-03-21 11:00:00|13359.4|13355.9|13356.7|13353.2|13359.6|13356.9|13347.6|13344.1|1940
1679400000000|2023-03-21 12:00:00|13356.6|13353.1|13350.3|13348.3|13360.2|13356.7|13347.2|13343.7|1990
1679403600000|2023-03-21 13:00:00|13350.4|13348.4|13354.6|13351.1|13358.8|13355.3|13349.3|13345.8|2098
1679407200000|2023-03-21 14:00:00|13354.5|13351|13364.2|13362.2|13365.5|13362.7|13352.7|13349.2|2146
1679410800000|2023-03-21 15:00:00|13364.3|13362.3|13385.4|13383.4|13385.7|13383.4|13364.2|13362|1778
1679414400000|2023-03-21 16:00:00|13385.3|13383.3|13382.8|13379.3|13385.8|13383.4|13378.7|13375.2|1930
1679418000000|2023-03-21 17:00:00|13382.9|13379.4|13379.3|13375.8|13384.4|13380.9|13377.6|13374.1|1832
1679421600000|2023-03-21 18:00:00|13379.2|13375.7|13378.9|13375.4|13384|13380.5|13377.6|13374.1|1246
1679425200000|2023-03-21 19:00:00|13378.8|13375.3|13372.2|13368.7|13380|13376.5|13372.2|13368.7|1156
1679428800000|2023-03-21 20:00:00|13371.9|13368.4|13371.5|13355.5|13383.6|13371.1|13358|13342|1350
1679432400000|2023-03-21 21:00:00|13371.8|13355.8|13382.1|13366.1|13382.8|13366.8|13369.8|13353.8|595
1679436000000|2023-03-21 22:00:00|13382.2|13366.2|13373.6|13369.2|13383.2|13370.7|13371.5|13363.1|708
1679439600000|2023-03-21 23:00:00|13373.5|13369.3|13373.7|13370.2|13376.8|13373.3|13370.6|13366.1|970
1679443200000|2023-03-22 00:00:00|13373.8|13370.3|13371.7|13369.7|13380.6|13378.6|13368.9|13366.9|1083
1679446800000|2023-03-22 01:00:00|13371.8|13369.8|13368.9|13366.9|13374.5|13372.5|13364.2|13361.6|1321
1679450400000|2023-03-22 02:00:00|13369|13367|13369.5|13366|13373.3|13370.8|13365.1|13363.1|1074
1679454000000|2023-03-22 03:00:00|13369.6|13366.1|13368.5|13366.5|13372.5|13370.1|13367.4|13365.4|884
1679457600000|2023-03-22 04:00:00|13368.6|13366.6|13367.3|13365.3|13369.7|13367.1|13366.6|13364.6|533
1679461200000|2023-03-22 05:00:00|13367|13365|13367.2|13363.7|13369.8|13367.7|13366.5|13363.6|761
1679464800000|2023-03-22 06:00:00|13367.3|13363.8|13363.2|13359.7|13368.8|13366.5|13363|13359.5|507
1679468400000|2023-03-22 07:00:00|13363.1|13359.6|13365.1|13363.1|13366.9|13364.5|13361.3|13358.6|1532
1679472000000|2023-03-22 08:00:00|13365.2|13363.2|13353.6|13351.6|13365.2|13363.2|13353.4|13351.4|1340
1679475600000|2023-03-22 09:00:00|13353.5|13351.5|13347.6|13344.1|13354.8|13352.3|13345.4|13343.2|1260
1679479200000|2023-03-22 10:00:00|13347.5|13344|13342|13338.5|13349|13346|13341.2|13338.5|1284
1679482800000|2023-03-22 11:00:00|13342.1|13338.6|13341|13339|13345|13342.3|13340.2|13337.7|1754
1679486400000|2023-03-22 12:00:00|13340.9|13338.9|13346.7|13344.7|13348.4|13346.4|13338.2|13335.5|1312
1679490000000|2023-03-22 13:00:00|13346.6|13344.6|13343.8|13341.8|13347.6|13344.9|13343.1|13340.3|1183
1679493600000|2023-03-22 14:00:00|13343.7|13341.7|13332.6|13329.1|13345.4|13343.4|13332|13328.5|1102
1679497200000|2023-03-22 15:00:00|13332.5|13329|13333.6|13330.1|13336|13333.2|13332.4|13329|1032
1679500800000|2023-03-22 16:00:00|13333.7|13330.2|13331.8|13328.3|13333.9|13330.9|13330.2|13327.8|936
1679504400000|2023-03-22 17:00:00|13331.7|13328.2|13339.3|13326.6|13339.3|13331.9|13331.1|13326.6|1406
1679508000000|2023-03-22 18:00:00|13339.4|13325.5|13278.2|13274.6|13340.2|13327|13250.6|13246.6|6106
1679511600000|2023-03-22 19:00:00|13278.3|13274.7|13303|13299.5|13304.2|13300.7|13275.4|13271.9|3972
1679515200000|2023-03-22 20:00:00|13303.1|13299.6|13315.6|13299.6|13317.5|13308.3|13299.6|13283.6|2223
1679518800000|2023-03-22 21:00:00|13310.5|13294.5|13309.2|13293.2|13312.3|13296.3|13302.6|13286.6|592
1679522400000|2023-03-22 22:00:00|13309|13293|13302.7|13295.1|13313.3|13297.3|13302.7|13292.2|676
1679526000000|2023-03-22 23:00:00|13302.2|13295.7|13299.6|13296.1|13305.3|13299|13296.3|13292.8|729
1679529600000|2023-03-23 00:00:00|13299|13295.5|13282.7|13280.7|13299.4|13295.9|13282.7|13280.4|1007
1679533200000|2023-03-23 01:00:00|13282.6|13280.6|13285.2|13281.7|13291.3|13288.5|13280.1|13278.1|1078
1679536800000|2023-03-23 02:00:00|13285.1|13281.6|13257|13255|13286.1|13283.2|13255.1|13252.8|1050
1679540400000|2023-03-23 03:00:00|13256.9|13254.9|13251.2|13247.7|13261.2|13259.2|13250.3|13247.5|1130
1679544000000|2023-03-23 04:00:00|13251.1|13247.6|13241.6|13238.1|13252.8|13250.5|13241.5|13238|923
1679547600000|2023-03-23 05:00:00|13244.8|13237.3|13246.8|13244.8|13253.3|13249.8|13240.7|13237.3|1407
1679551200000|2023-03-23 06:00:00|13246.7|13244.7|13261.3|13257.8|13261.7|13259.3|13244.6|13242.6|1283
1679554800000|2023-03-23 07:00:00|13261.5|13258|13260.5|13257|13266|13262.5|13248|13245.5|2796
1679558400000|2023-03-23 08:00:00|13260.4|13256.9|13265.2|13261.7|13274.2|13270.7|13258|13255.4|2872
1679562000000|2023-03-23 09:00:00|13265.1|13261.6|13269.1|13265.6|13275.8|13272.5|13263.6|13260.2|2497
1679565600000|2023-03-23 10:00:00|13268.9|13265.4|13267.4|13265.4|13275.1|13272.4|13266|13263.5|2327
1679569200000|2023-03-23 11:00:00|13267.5|13265.5|13265.3|13261.8|13270.9|13268.5|13264.3|13261.5|2082
1679572800000|2023-03-23 12:00:00|13265.2|13261.7|13274.6|13271.1|13275.9|13272.4|13259.3|13255.3|2622
1679576400000|2023-03-23 13:00:00|13274.5|13271|13255.7|13252.2|13275.2|13271.7|13255.7|13252.2|2056
1679580000000|2023-03-23 14:00:00|13255.5|13252|13249.8|13246.3|13258.8|13255.6|13248.1|13245.4|1778
1679583600000|2023-03-23 15:00:00|13249.9|13246.4|13246.2|13244.2|13251.4|13247.9|13242.8|13240.6|1268
1679587200000|2023-03-23 16:00:00|13246.3|13244.3|13239.5|13236|13247|13244.9|13233.9|13231.8|1769
1679590800000|2023-03-23 17:00:00|13239.4|13235.9|13255.8|13252.3|13259|13255.5|13238.7|13235.2|1795
1679594400000|2023-03-23 18:00:00|13255.7|13252.2|13282.2|13278.7|13289.4|13285.9|13251.7|13248.2|2131
1679598000000|2023-03-23 19:00:00|13282.1|13278.6|13272.4|13267.6|13284.9|13281.4|13266|13262.5|3678
1679601600000|2023-03-23 20:00:00|13272.3|13267.7|13264.8|13248.8|13283.9|13272.1|13262.7|13246.7|2825
1679605200000|2023-03-23 21:00:00|13265.2|13249.2|13282.2|13266.2|13282.5|13268.3|13260.9|13244.9|426
1679608800000|2023-03-23 22:00:00|13281.9|13265.9|13275.1|13266.7|13283.8|13271.5|13275.1|13260.3|1436
1679612400000|2023-03-23 23:00:00|13275|13266.8|13280.8|13277.3|13281.3|13277.8|13270.3|13265|1087
1679616000000|2023-03-24 00:00:00|13280.9|13277.4|13275.3|13273.3|13285|13281.5|13275.3|13273.3|749
1679619600000|2023-03-24 01:00:00|13275.2|13273.2|13286.3|13284.3|13291.2|13289.1|13274.1|13272.1|1270
1679623200000|2023-03-24 02:00:00|13286.2|13284.2|13282.7|13280.7|13286.2|13284.2|13276.4|13274.4|951
1679626800000|2023-03-24 03:00:00|13282.3|13280.3|13280.4|13278.4|13284.4|13281.7|13279.6|13277.6|688
1679630400000|2023-03-24 04:00:00|13280.5|13278.5|13277|13273.5|13282.6|13280.6|13276.9|13273.5|484
1679634000000|2023-03-24 05:00:00|13276.9|13273.4|13278.4|13276.4|13280.2|13278.2|13274.1|13271.9|717
1679637600000|2023-03-24 06:00:00|13278.5|13276.5|13284.8|13281.3|13284.9|13282.9|13278.4|13276.4|641
1679641200000|2023-03-24 07:00:00|13284.6|13281.1|13279.6|13277.6|13285|13282.1|13277.3|13275.3|1426
1679644800000|2023-03-24 08:00:00|13279.5|13277.5|13309.3|13307.3|13315.1|13312.3|13279.5|13277.5|2545
1679648400000|2023-03-24 09:00:00|13309.4|13307.4|13339.9|13336.4|13345.7|13342.2|13308|13305.9|2762
1679652000000|2023-03-24 10:00:00|13339.6|13336.1|13340.1|13336.6|13344.4|13340.9|13330.4|13326.9|3127
1679655600000|2023-03-24 11:00:00|13340.2|13336.7|13337.3|13335.3|13347|13343.5|13329.9|13326.9|2551
1679659200000|2023-03-24 12:00:00|13337.2|13335.2|13337.4|13333.9|13348|13344.9|13336|13333.2|2641
1679662800000|2023-03-24 13:00:00|13337.3|13333.8|13328.2|13326.2|13342.8|13338.3|13323.5|13320|3040
1679666400000|2023-03-24 14:00:00|13328.1|13326.1|13328.2|13326.2|13336.9|13333.4|13321.6|13318.3|2918
1679670000000|2023-03-24 15:00:00|13328.1|13326.1|13322.2|13318.7|13337|13333.5|13319|13315.6|2190
1679673600000|2023-03-24 16:00:00|13322.5|13319|13324.1|13320.6|13328|13325.9|13319.1|13315.6|1920
1679677200000|2023-03-24 17:00:00|13324.2|13320.7|13320.4|13316.9|13324.7|13321.9|13317.7|13314.2|1824
1679680800000|2023-03-24 18:00:00|13320.3|13316.8|13321.9|13318.4|13326|13322.5|13316.4|13312.9|1690
1679684400000|2023-03-24 19:00:00|13321.8|13318.3|13321.6|13318.1|13322.9|13319.4|13316.4|13312.9|1853
1679688000000|2023-03-24 20:00:00|13321.5|13318|13326.9|13310.9|13338.6|13322.6|13317.4|13310.3|1826
1679864400000|2023-03-26 21:00:00|13338.9|13316.9|13334.9|13318.9|13343.2|13323.7|13333.7|13316.9|230
1679868000000|2023-03-26 22:00:00|13335.7|13319.7|13319.5|13312.6|13337|13321|13319.5|13310.8|967
1679871600000|2023-03-26 23:00:00|13320.3|13313|13319.1|13315.6|13323.8|13320.3|13314.6|13311.1|914
1679875200000|2023-03-27 00:00:00|13319|13315.5|13327.8|13324.3|13327.8|13324.3|13318.4|13314.9|1143
1679878800000|2023-03-27 01:00:00|13327.7|13324.2|13340.4|13336.9|13351.6|13348.1|13322.2|13319.4|1415
1679882400000|2023-03-27 02:00:00|13340.3|13336.8|13331.6|13329.6|13342.4|13339.6|13331.5|13329.5|960
1679886000000|2023-03-27 03:00:00|13331.5|13329.5|13329.1|13325.6|13338.3|13335.5|13325.8|13322.3|1032
1679889600000|2023-03-27 04:00:00|13328.3|13326.3|13336.2|13334.2|13338|13335.8|13326.9|13324.1|640
1679893200000|2023-03-27 05:00:00|13336.3|13334.3|13336.9|13333.4|13341|13337.8|13330.6|13328.2|990
1679896800000|2023-03-27 06:00:00|13337|13333.5|13333.4|13329.9|13349.5|13346|13331.7|13328.2|1994
1679900400000|2023-03-27 07:00:00|13333.5|13330|13338.6|13335.1|13344.4|13340.9|13326.8|13323.3|2319
1679904000000|2023-03-27 08:00:00|13338.7|13335.2|13322.9|13319.4|13340.5|13337|13322|13319.3|1835
1679907600000|2023-03-27 09:00:00|13323|13319.5|13331.7|13328.2|13335.1|13331.6|13319.9|13316.9|1737
1679911200000|2023-03-27 10:00:00|13332|13328.5|13327.7|13324.2|13332.6|13329.2|13326.3|13322.8|1382
1679914800000|2023-03-27 11:00:00|13327.6|13324.1|13320.9|13317.4|13327.8|13325.1|13318.3|13316.3|1570
1679918400000|2023-03-27 12:00:00|13321|13317.5|13336.9|13334.9|13338.7|13335.2|13318.6|13315.1|2174
1679922000000|2023-03-27 13:00:00|13336.8|13334.8|13322.8|13319.3|13339.8|13336.3|13321.8|13318.3|2300
1679925600000|2023-03-27 14:00:00|13322.7|13319.2|13325.1|13323.1|13328|13326|13318.7|13315.2|2313
1679929200000|2023-03-27 15:00:00|13325.2|13323.2|13323|13319.5|13328.3|13325.3|13320.8|13317.3|1167
1679932800000|2023-03-27 16:00:00|13323.2|13319.7|13318.9|13315.4|13323.7|13320.2|13316.4|13313.6|1126
1679936400000|2023-03-27 17:00:00|13319|13315.5|13316.1|13314.1|13321.3|13318.2|13316|13312.6|1115
1679940000000|2023-03-27 18:00:00|13316.8|13313.3|13313.1|13309.6|13319.3|13316.6|13313|13309.5|1021
1679943600000|2023-03-27 19:00:00|13313|13309.5|13314.1|13310.6|13318.1|13314.6|13310.9|13307.4|1006
1679947200000|2023-03-27 20:00:00|13313.9|13310.4|13321.4|13305.4|13326.1|13310.4|13310.2|13304.1|696
1679950800000|2023-03-27 21:00:00|13320.6|13304.6|13316|13305.6|13321.9|13309|13315.1|13302.7|225
1679954400000|2023-03-27 22:00:00|13315.2|13306.4|13313.7|13308.6|13316.5|13309.7|13311.9|13304.9|689
1679958000000|2023-03-27 23:00:00|13313.5|13308.8|13309.2|13305.7|13314|13309.5|13308|13304.5|592
1679961600000|2023-03-28 00:00:00|13309.1|13305.6|13290.7|13287.2|13309.7|13306.2|13287|13283.5|899
1679965200000|2023-03-28 01:00:00|13290.6|13287.1|13294|13292|13297|13293.5|13288.4|13285.5|1339
1679968800000|2023-03-28 02:00:00|13294.6|13291.1|13292|13288.5|13295.5|13292.7|13287.1|13283.8|934
1679972400000|2023-03-28 03:00:00|13291.9|13288.4|13284|13282|13292|13288.5|13282.3|13279.2|904
1679976000000|2023-03-28 04:00:00|13284.8|13281.3|13286.5|13284.5|13288.6|13286.6|13282.3|13279.7|706
1679979600000|2023-03-28 05:00:00|13286.6|13284.6|13284.6|13282.6|13288.6|13286.3|13283.3|13280.6|851
1679983200000|2023-03-28 06:00:00|13284.7|13282.7|13287.7|13285.7|13291.3|13287.8|13278.5|13275|1361
1679986800000|2023-03-28 07:00:00|13287.6|13285.6|13293.3|13291.3|13293.4|13291.4|13285.3|13282.7|1257
1679990400000|2023-03-28 08:00:00|13293.4|13291.4|13291.6|13289.6|13294.3|13291.5|13288.5|13285.9|1229
1679994000000|2023-03-28 09:00:00|13291.5|13289.5|13291.1|13287.6|13294.8|13291.5|13289.5|13287.5|973
1679997600000|2023-03-28 10:00:00|13291|13287.5|13286.2|13284.2|13291.1|13287.6|13285.9|13283.3|799
1680001200000|2023-03-28 11:00:00|13286.1|13284.1|13281|13277.5|13286.6|13284.3|13279.6|13277.1|920
1680004800000|2023-03-28 12:00:00|13281.1|13277.6|13279.2|13275.7|13281.2|13278|13273.7|13270.2|1207
1680008400000|2023-03-28 13:00:00|13279.2|13275.7|13282.4|13278.9|13282.4|13279.5|13278|13275.5|1110
1680012000000|2023-03-28 14:00:00|13283|13279.5|13280.2|13276.7|13284|13281.7|13279.1|13276.4|1232
1680015600000|2023-03-28 15:00:00|13280|13276.5|13277.1|13275.1|13280.2|13276.7|13274.6|13271.9|675
1680019200000|2023-03-28 16:00:00|13277.9|13274.4|13275.6|13273.6|13280.1|13276.6|13275.6|13272.8|960
1680022800000|2023-03-28 17:00:00|13276.4|13272.9|13278.5|13275|13278.5|13275.7|13275.1|13272.5|749
1680026400000|2023-03-28 18:00:00|13278.6|13275.1|13277.3|13273.8|13279.9|13277.2|13275.8|13273|909
1680030000000|2023-03-28 19:00:00|13277.4|13273.9|13276.1|13272.6|13277.8|13274.3|13273.5|13270|789
1680033600000|2023-03-28 20:00:00|13276.2|13272.7|13277.8|13268.8|13278.5|13272.8|13274.4|13268.5|442
1680037200000|2023-03-28 21:00:00|13278.7|13268.9|13278|13271.4|13281.6|13271.5|13278|13267.9|243
1680040800000|2023-03-28 22:00:00|13279.2|13270.6|13278.8|13275.3|13280.3|13275.5|13276.1|13269.1|705
1680044400000|2023-03-28 23:00:00|13279|13275.5|13281.6|13278.1|13283.8|13280.3|13277.8|13273.7|648
1680048000000|2023-03-29 00:00:00|13281.5|13278|13276.7|13273.2|13281.6|13278.1|13275|13272.3|1164
1680051600000|2023-03-29 01:00:00|13276.6|13273.1|13279.5|13276|13281|13278.2|13275.1|13271.6|1465
1680055200000|2023-03-29 02:00:00|13279.6|13276.1|13288.9|13286.9|13288.9|13286.9|13278.3|13275.9|956
1680058800000|2023-03-29 03:00:00|13288.8|13286.8|13289.8|13286.3|13295.1|13292.3|13287.1|13284.7|1057
1680062400000|2023-03-29 04:00:00|13289.9|13286.4|13286.5|13284.5|13290|13287.6|13283.2|13280.6|853
1680066000000|2023-03-29 05:00:00|13286.4|13284.4|13295.2|13293.2|13295.6|13293.6|13284.3|13281.4|1153
1680069600000|2023-03-29 06:00:00|13295.1|13293.1|13300.3|13298.3|13304|13301.5|13295.1|13292.1|1317
1680073200000|2023-03-29 07:00:00|13300.5|13298.5|13299.1|13295.6|13305|13301.7|13299|13295.6|1471
1680076800000|2023-03-29 08:00:00|13299|13295.5|13297.6|13295.6|13302|13298.7|13297.1|13294.5|1284
1680080400000|2023-03-29 09:00:00|13297.7|13295.7|13289.9|13287.9|13299.7|13297.4|13289.3|13286.7|1053
1680084000000|2023-03-29 10:00:00|13290.6|13287.1|13293.6|13290.1|13296.1|13293.3|13289.2|13286.6|1504
1680087600000|2023-03-29 11:00:00|13293.5|13290|13292|13290|13293.6|13290.5|13289.1|13286.6|1203
1680091200000|2023-03-29 12:00:00|13292.1|13290.1|13301.5|13299.5|13305|13302.1|13292|13289.9|1798
1680094800000|2023-03-29 13:00:00|13301.6|13299.6|13302.6|13299.1|13310.4|13308.3|13299.9|13297.9|1679
1680098400000|2023-03-29 14:00:00|13302.7|13299.2|13291.6|13289.6|13304.6|13301.1|13290.8|13288.8|2206
1680102000000|2023-03-29 15:00:00|13291.5|13289.5|13295.4|13291.9|13296.2|13292.7|13289.2|13286.9|1206
1680105600000|2023-03-29 16:00:00|13295.3|13291.8|13297.6|13294.1|13298.1|13295.6|13291|13288.4|1314
1680109200000|2023-03-29 17:00:00|13297.7|13294.2|13295.2|13293.2|13300.1|13296.6|13294.6|13291.9|1356
1680112800000|2023-03-29 18:00:00|13295.1|13293.1|13295.8|13292.3|13300|13296.5|13295.1|13292.1|1381
1680116400000|2023-03-29 19:00:00|13295|13293|13294.3|13290.8|13298.1|13294.6|13292.8|13289.8|1134
1680120000000|2023-03-29 20:00:00|13294.2|13290.7|13297.1|13287.5|13297.1|13292.1|13293.1|13287.2|443
1680123600000|2023-03-29 21:00:00|13301.8|13288.5|13297.2|13288.7|13305.6|13290.7|13296|13286.6|280
1680127200000|2023-03-29 22:00:00|13298.8|13288.2|13293.2|13289.7|13299.8|13290.8|13292.2|13288|633
1680130800000|2023-03-29 23:00:00|13293.1|13289.6|13295|13291.5|13296.2|13292|13291.7|13288.8|710
1680134400000|2023-03-30 00:00:00|13295.1|13291.6|13297.1|13295.1|13300.7|13297.2|13292.9|13290|1063
1680138000000|2023-03-30 01:00:00|13297|13295|13308.6|13305.1|13315.4|13311.9|13297|13295|1376
1680141600000|2023-03-30 02:00:00|13308.7|13305.2|13309.7|13306.2|13310.8|13308.6|13301.6|13299.6|1081
1680145200000|2023-03-30 03:00:00|13309.6|13306.1|13304.4|13300.9|13311|13308.3|13303.4|13300.6|778
1680148800000|2023-03-30 04:00:00|13304.3|13300.8|13299.5|13297.5|13304.3|13302.2|13299|13296.5|544
1680152400000|2023-03-30 05:00:00|13299.4|13297.4|13290.4|13288.4|13301.5|13298.7|13289.6|13287.6|777
1680156000000|2023-03-30 06:00:00|13290.5|13288.5|13285.1|13281.6|13292.9|13290.1|13284|13280.7|1727
1680159600000|2023-03-30 07:00:00|13285|13281.5|13279.3|13277.3|13290.9|13287.4|13278.5|13276.5|2283
1680163200000|2023-03-30 08:00:00|13279.4|13277.4|13277.3|13275.3|13285.5|13282|13276.9|13274.8|1813
1680166800000|2023-03-30 09:00:00|13277.4|13275.4|13290.7|13287.2|13291.2|13287.9|13277.3|13275|1311
1680170400000|2023-03-30 10:00:00|13290.8|13287.3|13288.4|13284.9|13291.6|13288.4|13285.1|13282.6|1210
1680174000000|2023-03-30 11:00:00|13288.5|13285|13288.9|13286.9|13290.8|13288.2|13286|13283.6|1013
1680177600000|2023-03-30 12:00:00|13288.8|13286.8|13284.8|13282.8|13292.2|13288.7|13283.9|13281.2|1420
1680181200000|2023-03-30 13:00:00|13284.9|13282.9|13282.7|13280.7|13288.4|13285.7|13281.2|13278.8|1753
1680184800000|2023-03-30 14:00:00|13282.8|13280.8|13282.8|13279.3|13290.9|13288.1|13281.1|13278.5|1759
1680188400000|2023-03-30 15:00:00|13282.9|13279.4|13284.6|13281.1|13288.5|13285|13281.5|13278.7|1060
1680192000000|2023-03-30 16:00:00|13284.7|13281.2|13279.3|13275.8|13285.3|13281.8|13279.2|13275.7|1014
1680195600000|2023-03-30 17:00:00|13279.2|13275.7|13279.5|13276|13282.4|13279.2|13279|13275.5|801
1680199200000|2023-03-30 18:00:00|13279.4|13275.9|13276.8|13273.3|13280.9|13277.9|13276.4|13273.3|740
1680202800000|2023-03-30 19:00:00|13276.9|13273.4|13277.8|13274.3|13280.5|13277|13276.2|13272.8|754
1680206400000|2023-03-30 20:00:00|13277.7|13274.2|13281|13272.1|13281|13275.6|13277.2|13271.9|394
1680210000000|2023-03-30 21:00:00|13280.5|13271.9|13284.3|13273|13289.2|13274.3|13278.5|13270.9|359
1680213600000|2023-03-30 22:00:00|13284.1|13273.3|13278.3|13274.8|13285.6|13275.4|13277.6|13273|706
1680217200000|2023-03-30 23:00:00|13278.4|13274.9|13281.9|13278.4|13282.4|13278.9|13276.7|13273.9|808
1680220800000|2023-03-31 00:00:00|13281.7|13278.2|13278|13274.5|13283.5|13280|13275.2|13272.6|1417
1680224400000|2023-03-31 01:00:00|13278.2|13274.7|13268|13264.5|13278.9|13275.6|13256.4|13254.4|1855
1680228000000|2023-03-31 02:00:00|13268.1|13264.6|13270.5|13268.5|13273.8|13271.2|13266.4|13262.9|1242
1680231600000|2023-03-31 03:00:00|13270.6|13268.6|13270.7|13267.2|13275.8|13273|13268.7|13266.7|1182
1680235200000|2023-03-31 04:00:00|13270.9|13267.4|13272.4|13270.4|13273.9|13271.9|13268.4|13266|978
1680238800000|2023-03-31 05:00:00|13272.5|13270.5|13279.1|13275.6|13279.7|13276.2|13272.2|13270.2|1056
1680242400000|2023-03-31 06:00:00|13279.2|13275.7|13276.7|13273.2|13285.6|13283.6|13275.7|13272.9|1368
1680246000000|2023-03-31 07:00:00|13276.6|13273.1|13292.9|13289.4|13298.1|13294.9|13274.2|13271.9|1870
1680249600000|2023-03-31 08:00:00|13293|13289.5|13298.9|13295.4|13304.3|13300.8|13291.4|13289.2|1820
1680253200000|2023-03-31 09:00:00|13298.7|13295.2|13299.6|13296.1|13302.7|13299.2|13293.7|13291.1|1882
1680256800000|2023-03-31 10:00:00|13299.5|13296|13304.6|13301.1|13305.1|13301.7|13298.3|13294.8|1403
1680260400000|2023-03-31 11:00:00|13304.5|13301|13300.9|13298.9|13306.2|13302.7|13298.5|13295|1349
1680264000000|2023-03-31 12:00:00|13301|13299|13293.1|13289.6|13305.3|13301.9|13291|13287.5|2046
1680267600000|2023-03-31 13:00:00|13293|13289.5|13295.3|13288.2|13299.3|13295.8|13290.9|13287.4|2295
1680271200000|2023-03-31 14:00:00|13294.4|13288.1|13297.2|13293.7|13308.1|13305.2|13289.3|13286.4|2304
1680274800000|2023-03-31 15:00:00|13297.1|13293.6|13296.8|13293.3|13302.7|13299.2|13294.5|13291|1984
1680278400000|2023-03-31 16:00:00|13296.6|13293.1|13298.1|13294.6|13304|13300.5|13296.6|13293.1|1512
1680282000000|2023-03-31 17:00:00|13298.2|13294.7|13312.2|13308.7|13313.8|13310.3|13297.4|13293.9|1015
1680285600000|2023-03-31 18:00:00|13311.7|13308.2|13307.7|13304.2|13313|13309.5|13305.9|13302.4|1256
1680289200000|2023-03-31 19:00:00|13307.9|13304.4|13309.9|13306.4|13312.7|13309.2|13307.7|13304.2|1656
1680292800000|2023-03-31 20:00:00|13309.8|13306.3|13325.4|13309.4|13328.5|13318.4|13307|13291.9|1806
1680465600000|2023-04-02 20:00:00|13325.7|13303.7|13326.7|13304.7|13330.5|13308.7|13320.3|13298.8|84
1680469200000|2023-04-02 21:00:00|13324.9|13303|13318.3|13309.6|13325.7|13309.6|13318.3|13301.5|202
1680472800000|2023-04-02 22:00:00|13318.9|13307.3|13331|13327|13333.8|13327.5|13316.6|13305.2|951
1680476400000|2023-04-02 23:00:00|13330.4|13326.9|13341.9|13338.4|13342.5|13339|13328.4|13323.9|1395
1680480000000|2023-04-03 00:00:00|13342|13338.5|13327.3|13323.8|13346.1|13342.6|13326.5|13323.5|1656
1680483600000|2023-04-03 01:00:00|13326.5|13324.5|13339.3|13335.8|13344.1|13340.6|13324.3|13321.7|1916
1680487200000|2023-04-03 02:00:00|13339.2|13335.7|13344.2|13342.2|13344.9|13342.9|13333.5|13330|1416
1680490800000|2023-04-03 03:00:00|13344|13342|13345.5|13343.5|13349.4|13346.6|13341.3|13339.3|877
1680494400000|2023-04-03 04:00:00|13345.6|13343.6|13341.4|13339.4|13347|13344.3|13341.4|13338.8|634
1680498000000|2023-04-03 05:00:00|13341.5|13339.5|13342.5|13339|13344.2|13341.5|13339|13336.7|904
1680501600000|2023-04-03 06:00:00|13342.6|13339.1|13331.1|13327.6|13342.9|13340.7|13331|13327.5|1456
1680505200000|2023-04-03 07:00:00|13331|13327.5|13325.3|13323.3|13332.4|13328.9|13325.2|13322.6|1816
1680508800000|2023-04-03 08:00:00|13325.4|13323.4|13322.1|13318.6|13328.7|13325.2|13320.1|13317.7|1220
1680512400000|2023-04-03 09:00:00|13321.8|13318.3|13314.6|13311.1|13321.8|13318.3|13313.5|13310.9|1166
1680516000000|2023-04-03 10:00:00|13314.7|13311.2|13310.2|13306.7|13314.9|13312.4|13310|13306.5|1492
1680519600000|2023-04-03 11:00:00|13310.3|13306.8|13307.3|13305.3|13311.3|13308.4|13307|13304.6|1233
1680523200000|2023-04-03 12:00:00|13307.2|13305.2|13309.8|13306.3|13312.9|13310.2|13307.2|13304.4|1352
1680526800000|2023-04-03 13:00:00|13309.7|13306.2|13291.9|13288.4|13310.3|13306.8|13285.3|13281.8|1191
1680530400000|2023-04-03 14:00:00|13292.3|13287.3|13284.9|13281.4|13292.6|13287.5|13272|13268.5|3050
1680534000000|2023-04-03 15:00:00|13284.8|13281.3|13280.6|13277.1|13291.4|13287.9|13279|13275.5|1744
1680537600000|2023-04-03 16:00:00|13280.5|13277|13279|13275.5|13281.3|13277.8|13275.6|13272.1|1384
1680541200000|2023-04-03 17:00:00|13278.9|13275.4|13278.9|13275.4|13286.2|13282.7|13278.2|13275.2|1250
1680544800000|2023-04-03 18:00:00|13279|13275.5|13271.1|13267.6|13280.2|13276.7|13271|13267.5|1357
1680548400000|2023-04-03 19:00:00|13271.2|13267.7|13268|13264.5|13272.9|13269.9|13268|13264.5|921
1680552000000|2023-04-03 20:00:00|13268.1|13264.6|13275|13265.1|13275|13267.6|13263.2|13259.7|670
1680555600000|2023-04-03 21:00:00|13279.9|13263.9|13276.2|13262.9|13288.7|13272.7|13276.2|13260.3|467
1680559200000|2023-04-03 22:00:00|13275|13264.9|13271.7|13268.2|13278.1|13268.2|13270|13260.1|892
1680562800000|2023-04-03 23:00:00|13271.6|13268.1|13269.7|13266.2|13271.7|13268.1|13265.5|13262|928
1680566400000|2023-04-04 00:00:00|13269.8|13266.3|13272.8|13269.3|13275.6|13272.7|13265.2|13262.6|1623
1680570000000|2023-04-04 01:00:00|13272.9|13269.4|13279.5|13276|13281.5|13278.3|13271.6|13269.1|1346
1680573600000|2023-04-04 02:00:00|13279.6|13276.1|13276.9|13274.9|13280|13277.6|13276.1|13273.6|1337
1680577200000|2023-04-04 03:00:00|13277|13275|13276|13274|13280.1|13277.2|13275.4|13273.2|762
1680580800000|2023-04-04 04:00:00|13276.1|13274.1|13277.7|13274.2|13282.9|13279.4|13275.2|13272.6|1137
1680584400000|2023-04-04 05:00:00|13277.6|13274.1|13281.8|13278.3|13284.7|13281.9|13276.8|13273.8|1139
1680588000000|2023-04-04 06:00:00|13281.7|13278.2|13268.7|13266.7|13282.6|13279.1|13268.3|13266.1|1357
1680591600000|2023-04-04 07:00:00|13268.5|13266.5|13260.9|13257.4|13271.2|13267.7|13260.7|13257.2|1780
1680595200000|2023-04-04 08:00:00|13261|13257.5|13267.6|13264.1|13271.2|13267.7|13258|13255.4|1508
1680598800000|2023-04-04 09:00:00|13267.8|13264.3|13260.4|13258.4|13268.1|13264.6|13260|13258|1262
1680602400000|2023-04-04 10:00:00|13260.3|13258.3|13261.2|13257.7|13264.2|13260.7|13259.7|13257.3|1218
1680606000000|2023-04-04 11:00:00|13261.4|13257.9|13275.9|13272.4|13275.9|13273.3|13261.1|13257.8|1195
1680609600000|2023-04-04 12:00:00|13275.8|13272.3|13281.3|13279.3|13285.9|13282.7|13271.8|13269.2|2097
1680613200000|2023-04-04 13:00:00|13281.4|13279.4|13276|13272|13282.9|13280.9|13271|13267.5|2373
1680616800000|2023-04-04 14:00:00|13276.3|13272.2|13254.7|13252.7|13276.6|13272.3|13254.7|13251.8|2849
1680620400000|2023-04-04 15:00:00|13254.6|13252.6|13262.5|13259|13269.2|13265.7|13254.5|13251.7|1995
1680624000000|2023-04-04 16:00:00|13262.6|13259.1|13263.8|13260.3|13266.8|13263.3|13261.2|13257.7|1885
1680627600000|2023-04-04 17:00:00|13263.7|13260.2|13259.9|13257.9|13265.3|13261.8|13259.1|13255.6|1183
1680631200000|2023-04-04 18:00:00|13260|13258|13259.4|13257.4|13262.7|13260|13258.8|13255.9|931
1680634800000|2023-04-04 19:00:00|13259.5|13257.5|13258.6|13255.1|13261.7|13258.2|13257.2|13253.8|1007
1680638400000|2023-04-04 20:00:00|13258.5|13255|13260.5|13250.2|13260.6|13255.2|13256.2|13250|511
1680642000000|2023-04-04 21:00:00|13263|13248.7|13262.5|13251.2|13265.7|13254|13256.7|13248.3|296
1680645600000|2023-04-04 22:00:00|13261.5|13252.7|13257.5|13252.3|13262.4|13254.2|13255.5|13251.3|656
1680649200000|2023-04-04 23:00:00|13257.4|13252.4|13252.9|13249.4|13257.4|13252.9|13251.4|13248.5|733
1680652800000|2023-04-05 00:00:00|13252.3|13248.8|13254.2|13252.2|13254.6|13252.6|13246.4|13243.8|1028
1680656400000|2023-04-05 01:00:00|13254.1|13252.1|13252.9|13249.4|13256|13252.5|13247.2|13244.2|1008
1680660000000|2023-04-05 02:00:00|13252.5|13249|13254.1|13250.6|13262.4|13258.9|13248.3|13245.5|1435
1680663600000|2023-04-05 03:00:00|13253.8|13250.3|13260|13258|13263.6|13261|13253|13249.9|1090
1680667200000|2023-04-05 04:00:00|13260.1|13258.1|13261.1|13257.6|13267.6|13265.6|13258.5|13255.6|944
1680670800000|2023-04-05 05:00:00|13261.2|13257.7|13249.8|13246.3|13261.9|13258.8|13248.4|13245.5|989
1680674400000|2023-04-05 06:00:00|13250|13246.5|13252|13248.5|13255.4|13252.4|13248.5|13245.5|1595
1680678000000|2023-04-05 07:00:00|13251.9|13248.4|13252|13248.5|13252.9|13250.2|13243.1|13239.6|1891
1680681600000|2023-04-05 08:00:00|13251.9|13248.4|13255.2|13251.7|13259.7|13257.4|13251.1|13248.4|2160
1680685200000|2023-04-05 09:00:00|13255.1|13251.6|13259|13255.5|13265.7|13262.2|13253.4|13249.9|1882
1680688800000|2023-04-05 10:00:00|13259.1|13255.6|13268|13264.5|13269.4|13266.8|13259.1|13255.6|1543
1680692400000|2023-04-05 11:00:00|13268.1|13264.6|13268.7|13265.2|13272.6|13269.1|13265.8|13262.3|1700
1680696000000|2023-04-05 12:00:00|13268.6|13265.1|13255.4|13253.4|13268.8|13266.1|13255|13253|2233
1680699600000|2023-04-05 13:00:00|13255.5|13253.5|13262.2|13255.1|13263.5|13260.9|13254.6|13251.2|1890
1680703200000|2023-04-05 14:00:00|13261.5|13254.5|13281.8|13278.3|13284.6|13281.1|13244.5|13241|3326
1680706800000|2023-04-05 15:00:00|13282|13278.5|13275.1|13271.6|13284.1|13280.6|13269|13267|1662
1680710400000|2023-04-05 16:00:00|13275|13271.5|13294.8|13291.3|13296.2|13292.7|13274.1|13270.6|1251
1680714000000|2023-04-05 17:00:00|13294.9|13291.4|13285.7|13282.2|13298.3|13294.8|13283.9|13281.3|1103
1680717600000|2023-04-05 18:00:00|13285.6|13282.1|13281.7|13278.2|13286.3|13283.4|13281.2|13277.7|1116
1680721200000|2023-04-05 19:00:00|13281.6|13278.1|13287.9|13284.4|13289|13285.5|13281.1|13277.6|855
1680724800000|2023-04-05 20:00:00|13287.8|13284.3|13285.7|13273.4|13288.6|13285.3|13283|13273.4|671
1680728400000|2023-04-05 21:00:00|13286.8|13270.8|13292|13276|13294.5|13278.5|13284.8|13268.8|818
1680732000000|2023-04-05 22:00:00|13292.5|13276.5|13284.6|13276.4|13294|13278|13281.9|13271.5|886
1680735600000|2023-04-05 23:00:00|13283.8|13277.2|13284.5|13281|13286.5|13283|13282.6|13277.2|1211
1680739200000|2023-04-06 00:00:00|13284.6|13281.1|13288.9|13285.4|13289.6|13286.2|13281.2|13277.7|1093
1680742800000|2023-04-06 01:00:00|13288.8|13285.3|13295.5|13292|13299.3|13295.8|13287.7|13284.2|1535
1680746400000|2023-04-06 02:00:00|13295.2|13291.7|13299.5|13296|13299.6|13297.6|13291.7|13288.2|1087
1680750000000|2023-04-06 03:00:00|13299.4|13295.9|13299|13297|13299.5|13297.5|13292.7|13290.1|1053
1680753600000|2023-04-06 04:00:00|13298.9|13296.9|13302.6|13300.6|13304.3|13301.6|13298|13294.5|741
1680757200000|2023-04-06 05:00:00|13303.4|13301.4|13299.4|13295.9|13309.6|13306.3|13297.6|13294.1|1155
1680760800000|2023-04-06 06:00:00|13299.6|13296.1|13293.4|13289.9|13300.8|13297.8|13291.4|13287.9|1496
1680764400000|2023-04-06 07:00:00|13293.5|13290|13283.3|13281.3|13294.8|13291.3|13280.7|13278.7|1952
1680768000000|2023-04-06 08:00:00|13284.1|13280.6|13292.4|13290.4|13294.7|13292.1|13284|13280.6|1345
1680771600000|2023-04-06 09:00:00|13292.5|13290.5|13292.8|13289.3|13298.4|13295.8|13291.4|13288.7|1228
1680775200000|2023-04-06 10:00:00|13292.9|13289.4|13292.5|13290.5|13296.1|13293.8|13292.3|13289.3|1046
1680778800000|2023-04-06 11:00:00|13292.6|13290.6|13289.5|13287.5|13293.7|13291.7|13289.5|13287.5|1162
1680782400000|2023-04-06 12:00:00|13289.4|13287.4|13307|13303.5|13308.9|13305.4|13288.3|13286.2|2816
1680786000000|2023-04-06 13:00:00|13307.1|13303.6|13311.6|13309.6|13315.7|13313|13305.5|13303.3|2404
1680789600000|2023-04-06 14:00:00|13311.7|13309.7|13303.2|13301.2|13312.6|13309.8|13301.4|13298.7|2414
1680793200000|2023-04-06 15:00:00|13303.3|13301.3|13298.2|13296.2|13305.4|13303.4|13298.1|13296.1|1523
1680796800000|2023-04-06 16:00:00|13298.1|13296.1|13293.7|13291.7|13299.2|13296.5|13292.2|13289.7|1245
1680800400000|2023-04-06 17:00:00|13293.8|13291.8|13293.6|13290.1|13295.4|13292.4|13290.7|13287.6|1022
1680804000000|2023-04-06 18:00:00|13293.5|13290|13297.4|13293.9|13297.6|13295.4|13292.3|13289.4|1272
1680807600000|2023-04-06 19:00:00|13297.5|13294|13305.7|13302.2|13306|13302.5|13297.5|13294|1101
1680811200000|2023-04-06 20:00:00|13305.8|13302.3|13309.4|13299.9|13309.6|13304.1|13305.1|13299.9|426
1680814800000|2023-04-06 21:00:00|13311.5|13295.5|13315.1|13300.9|13316.4|13301.7|13303.7|13287.7|1737
1680818400000|2023-04-06 22:00:00|13316.1|13300.1|13307.6|13304.1|13316.2|13304.8|13307.3|13299.7|896
1680822000000|2023-04-06 23:00:00|13307.7|13304.2|13306.9|13303.4|13309.2|13306|13305.3|13301.8|394
1680825600000|2023-04-07 00:00:00|13307|13303.5|13308.3|13306.3|13310.6|13307.2|13304.6|13301.8|433
1680829200000|2023-04-07 01:00:00|13308.4|13306.4|13307.6|13304.1|13310|13307.3|13303.2|13301|790
1680832800000|2023-04-07 02:00:00|13306.9|13304.9|13309.5|13307.5|13310.3|13307.6|13304.1|13301.4|494
1680836400000|2023-04-07 03:00:00|13309.4|13307.4|13309.6|13306.1|13312|13309.1|13308.3|13305.4|385
1680840000000|2023-04-07 04:00:00|13309.4|13305.9|13308.7|13305.2|13312.1|13308.6|13305.4|13301.9|446
1680843600000|2023-04-07 05:00:00|13308.8|13305.3|13305.1|13301.6|13309.8|13306.3|13304|13301.3|550
1680847200000|2023-04-07 06:00:00|13305.3|13301.8|13307|13305|13311|13307.5|13304|13300.8|811
1680850800000|2023-04-07 07:00:00|13307.1|13305.1|13306.9|13303.4|13307.9|13305.1|13300.7|13297.2|1004
1680854400000|2023-04-07 08:00:00|13307|13303.5|13304.5|13301|13308.6|13305.1|13302.3|13298.8|713
1680858000000|2023-04-07 09:00:00|13304.6|13301.1|13299|13295.5|13305.3|13301.8|13295.8|13292.3|1258
1680861600000|2023-04-07 10:00:00|13299.1|13295.6|13299.9|13296.4|13302|13298.5|13297.3|13294.6|856
1680865200000|2023-04-07 11:00:00|13300|13296.5|13306.6|13304.6|13309.1|13305.9|13299.9|13296.4|823
1680868800000|2023-04-07 12:00:00|13306.7|13304.7|13313.3|13309.8|13328.5|13325|13306.5|13296.5|1829
1680872400000|2023-04-07 13:00:00|13313.4|13309.9|13322.8|13319.3|13328.2|13324.7|13311.7|13308.2|865
1680876000000|2023-04-07 14:00:00|13322.9|13319.4|13312.3|13308.8|13324.7|13321.2|13311.9|13308.4|380
1680879600000|2023-04-07 15:00:00|13312.6|13309.1|13317.3|13313.8|13330.5|13322|13312.1|13308.6|489
1680883200000|2023-04-07 16:00:00|13317.4|13313.9|13328.3|13312.3|13328.3|13316.3|13316.9|13312.3|758
1680886800000|2023-04-07 17:00:00|13327.8|13312.6|13328.9|13313.2|13330.5|13322.8|13323.1|13311|2511
1680890400000|2023-04-07 18:00:00|13328.8|13313.3|13328.6|13312.6|13330|13316.7|13318.7|13307.2|4052
1680894000000|2023-04-07 19:00:00|13328.5|13312.5|13333.6|13320.2|13335.2|13320.2|13321.3|13305.3|660
1680897600000|2023-04-07 20:00:00|13333.5|13319.6|13304.1|13288.1|13338.4|13322.4|13296.1|13280.1|2082
1681070400000|2023-04-09 20:00:00|13302.1|13285.1|13297.7|13275.7|13302.1|13285.1|13288.7|13266.7|25
1681074000000|2023-04-09 21:00:00|13296.7|13274.7|13303.8|13287.8|13306.2|13290.2|13294.7|13274.7|174
1681077600000|2023-04-09 22:00:00|13305.3|13289.3|13312.2|13302.9|13316.1|13306.7|13302.9|13287.2|802
1681081200000|2023-04-09 23:00:00|13311.2|13301.9|13309|13305.5|13315.5|13310.1|13307.2|13300.1|1417
1681084800000|2023-04-10 00:00:00|13308.5|13305|13319.3|13317.3|13321.2|13319.1|13306.3|13302.8|1697
1681088400000|2023-04-10 01:00:00|13319.2|13317.2|13322.7|13319.2|13327.6|13324.4|13316.6|13313.1|1806
1681092000000|2023-04-10 02:00:00|13323|13319.5|13314.8|13311.3|13323.6|13320.1|13312.6|13309.8|1129
1681095600000|2023-04-10 03:00:00|13314.7|13311.2|13300.3|13298.3|13315.1|13312.6|13299.7|13297.7|819
1681099200000|2023-04-10 04:00:00|13300.4|13298.4|13307.5|13305.5|13307.6|13305.6|13297|13294.7|761
1681102800000|2023-04-10 05:00:00|13308.6|13306.6|13303.1|13301.1|13313.2|13310.6|13303|13301|1006
1681106400000|2023-04-10 06:00:00|13303|13301|13291.6|13289.6|13304.3|13301.8|13287.9|13285.1|1066
1681110000000|2023-04-10 07:00:00|13291.7|13289.7|13292.8|13289.3|13296.8|13294.8|13289.6|13286.6|1351
1681113600000|2023-04-10 08:00:00|13293|13289.5|13293.9|13291.9|13296.5|13294.2|13289.6|13287.2|1225
1681117200000|2023-04-10 09:00:00|13294|13292|13291.4|13289.4|13298|13294.5|13289.5|13287.2|1333
1681120800000|2023-04-10 10:00:00|13291.5|13289.5|13289.4|13285.9|13292.4|13290.1|13284.1|13281.7|1213
1681124400000|2023-04-10 11:00:00|13289.5|13286|13301.4|13299.4|13301.9|13299.6|13286|13283.1|1502
1681128000000|2023-04-10 12:00:00|13301.5|13299.5|13329.1|13325.6|13329.3|13325.8|13300.5|13298.5|3122
1681131600000|2023-04-10 13:00:00|13329.2|13325.7|13336.5|13333|13336.5|13333|13326.5|13323.1|2316
1681135200000|2023-04-10 14:00:00|13335.8|13333.8|13339.5|13336|13341.3|13338.8|13333.4|13330.6|1857
1681138800000|2023-04-10 15:00:00|13339.4|13335.9|13342.7|13339.2|13343.1|13340.6|13333.6|13331.2|1050
1681142400000|2023-04-10 16:00:00|13342.8|13339.3|13338.1|13334.6|13343.8|13340.3|13335.9|13332.4|1127
1681146000000|2023-04-10 17:00:00|13337.9|13334.4|13335.8|13332.3|13339.6|13336.1|13333.6|13330.9|1437
1681149600000|2023-04-10 18:00:00|13335.7|13332.2|13332.2|13330.2|13337.3|13333.8|13332.2|13329.6|1343
1681153200000|2023-04-10 19:00:00|13332.3|13330.3|13330.9|13327.4|13335|13331.5|13330.6|13327.1|847
1681156800000|2023-04-10 20:00:00|13330.8|13327.3|13333.1|13324.1|13333.1|13328.3|13329.9|13324|471
1681160400000|2023-04-10 21:00:00|13335.9|13323.2|13332.7|13322|13337.7|13323.5|13330.2|13319.5|320
1681164000000|2023-04-10 22:00:00|13332.6|13322.1|13326.4|13322.9|13335.5|13325.6|13326.1|13320.1|637
1681167600000|2023-04-10 23:00:00|13326.7|13322.8|13323|13319.5|13327|13323.4|13322|13318.5|574
1681171200000|2023-04-11 00:00:00|13323.1|13319.6|13319.7|13317.7|13323.1|13320.6|13316|13313.1|1095
1681174800000|2023-04-11 01:00:00|13319.8|13317.8|13322.8|13320.8|13331.6|13329.6|13319.7|13317.7|1803
1681178400000|2023-04-11 02:00:00|13322.9|13320.9|13322.3|13320.3|13325.1|13322.4|13315|13312.2|1765
1681182000000|2023-04-11 03:00:00|13322.4|13320.4|13316.1|13312.6|13322.9|13320.9|13311.4|13309.4|1532
1681185600000|2023-04-11 04:00:00|13316.2|13312.7|13323.9|13321.9|13325|13322.6|13313.7|13311.1|1188
1681189200000|2023-04-11 05:00:00|13323.8|13321.8|13308.4|13306.4|13323.8|13321.8|13307.6|13305.6|1579
1681192800000|2023-04-11 06:00:00|13308.3|13306.3|13319.1|13317.1|13319.4|13317.4|13307.4|13304.9|1787
1681196400000|2023-04-11 07:00:00|13319.3|13317.3|13313.4|13311.4|13322|13319.2|13307.5|13305|2599
1681200000000|2023-04-11 08:00:00|13313.5|13311.5|13318.8|13316.8|13322.2|13319.4|13310.1|13307.4|1598
1681203600000|2023-04-11 09:00:00|13318.6|13316.6|13320.2|13318.2|13323.1|13321.1|13316.2|13313.5|1602
1681207200000|2023-04-11 10:00:00|13320.1|13318.1|13311.7|13309.7|13322.6|13320.6|13309.7|13307.7|1849
1681210800000|2023-04-11 11:00:00|13311.6|13309.6|13322.2|13320.2|13324.6|13322.6|13310.4|13308.4|2114
1681214400000|2023-04-11 12:00:00|13322.3|13320.3|13320.6|13318.6|13323.6|13321.3|13317.5|13314.7|2101
1681218000000|2023-04-11 13:00:00|13320.3|13318.3|13321.4|13319.4|13324.5|13321.6|13318.7|13316.2|2475
1681221600000|2023-04-11 14:00:00|13321.2|13319.2|13327.7|13325.7|13329.6|13327.6|13316.1|13314.1|1974
1681225200000|2023-04-11 15:00:00|13327.6|13325.6|13331.1|13327.6|13331.5|13328.7|13324.9|13322.9|1223
1681228800000|2023-04-11 16:00:00|13331|13327.5|13332.8|13330.8|13335|13332.5|13330.2|13327.2|1400
1681232400000|2023-04-11 17:00:00|13332.6|13330.6|13326|13324|13335.3|13332.1|13325.8|13323.8|1418
1681236000000|2023-04-11 18:00:00|13325.9|13323.9|13327.6|13325.6|13330.2|13327.6|13325.4|13323.4|1408
1681239600000|2023-04-11 19:00:00|13328.3|13324.8|13328.1|13324.6|13329.6|13326.2|13324.4|13321.6|816
1681243200000|2023-04-11 20:00:00|13328|13324.5|13329.5|13321.7|13329.5|13325|13326.4|13321.5|371
1681246800000|2023-04-11 21:00:00|13331.9|13321.9|13331.4|13320|13334.7|13324|13330|13316.6|204
1681250400000|2023-04-11 22:00:00|13331.5|13320.1|13325.8|13321.5|13332.6|13327.3|13325.4|13318.9|577
1681254000000|2023-04-11 23:00:00|13325.4|13321.9|13326.6|13323.1|13328.4|13324.9|13325.4|13321.9|611
1681257600000|2023-04-12 00:00:00|13326.5|13323|13324|13322|13330.9|13328.6|13320.4|13318.4|1009
1681261200000|2023-04-12 01:00:00|13324.1|13322.1|13318.7|13315.2|13328|13326|13318.5|13315|1034
1681264800000|2023-04-12 02:00:00|13318.9|13315.4|13325.4|13323.4|13327.7|13325.7|13316.9|13314.5|1114
1681268400000|2023-04-12 03:00:00|13325.5|13323.5|13321|13319|13327.5|13325.5|13319.1|13317|1067
1681272000000|2023-04-12 04:00:00|13320.9|13318.9|13318.3|13316.3|13324.5|13322.5|13316.4|13314.4|757
1681275600000|2023-04-12 05:00:00|13318.4|13316.4|13319.7|13317.7|13323.6|13321.6|13317.8|13315.8|726
1681279200000|2023-04-12 06:00:00|13319.8|13317.8|13334.9|13332.9|13336.1|13333.7|13319.8|13317.8|1439
1681282800000|2023-04-12 07:00:00|13335.7|13332.2|13319.7|13317.7|13337.3|13335.2|13319.1|13316.7|1977
1681286400000|2023-04-12 08:00:00|13319.6|13317.6|13320.7|13318.7|13327.2|13325.2|13318.1|13316.1|1756
1681290000000|2023-04-12 09:00:00|13320.8|13318.8|13311.5|13309.5|13324.3|13321.4|13311.5|13309.5|1506
1681293600000|2023-04-12 10:00:00|13311.4|13309.4|13308.1|13304.6|13312.2|13309.7|13300.7|13297.2|1449
1681297200000|2023-04-12 11:00:00|13308|13304.5|13311.9|13309.9|13313|13311|13305.1|13303.1|1604
1681300800000|2023-04-12 12:00:00|13312|13310|13280|13276.5|13331.4|13315.4|13265.8|13262.3|3560
1681304400000|2023-04-12 13:00:00|13280.1|13276.6|13284.8|13282.8|13293.8|13291.1|13267.7|13264.4|3870
1681308000000|2023-04-12 14:00:00|13284.7|13282.7|13289|13287|13291.6|13288.2|13268.9|13265.8|3375
1681311600000|2023-04-12 15:00:00|13289.1|13287.1|13286.5|13284.5|13296.2|13294|13285.4|13282.5|1899
1681315200000|2023-04-12 16:00:00|13286.4|13284.4|13280.2|13276.7|13288.4|13285.8|13279.3|13276.4|1589
1681318800000|2023-04-12 17:00:00|13280.1|13276.6|13283.1|13268.1|13283.2|13279.9|13278.1|13268.1|1383
1681322400000|2023-04-12 18:00:00|13283|13268.2|13278.9|13276.9|13283|13280.5|13275.6|13268.2|1870
1681326000000|2023-04-12 19:00:00|13279|13277|13284.9|13281.4|13286.7|13283.2|13278.5|13275.2|1306
1681329600000|2023-04-12 20:00:00|13284.8|13281.3|13283.8|13274.3|13284.8|13281.8|13281.6|13274.3|398
1681333200000|2023-04-12 21:00:00|13288.1|13272.1|13286.3|13272.4|13289.1|13275.1|13284.5|13269.9|337
1681336800000|2023-04-12 22:00:00|13286.5|13272.1|13281.6|13276.4|13286.5|13278.9|13280.6|13271.2|633
1681340400000|2023-04-12 23:00:00|13281.5|13276.5|13275.6|13273.6|13281.5|13277.8|13273|13270|911
1681344000000|2023-04-13 00:00:00|13275.5|13273.5|13277.4|13275.4|13283.9|13281.1|13275.4|13272.5|1782
1681347600000|2023-04-13 01:00:00|13277.5|13275.5|13277.9|13275.9|13283.9|13281.5|13271.7|13269.4|1751
1681351200000|2023-04-13 02:00:00|13278|13276|13264.8|13262.8|13278.3|13276.3|13259.9|13257.9|1665
1681354800000|2023-04-13 03:00:00|13264.7|13262.7|13268.9|13266.9|13273.4|13270.8|13263.8|13260.6|1472
1681358400000|2023-04-13 04:00:00|13268.8|13266.8|13270.1|13268.1|13272|13270|13267.6|13265.2|588
1681362000000|2023-04-13 05:00:00|13270|13268|13275.4|13273.4|13275.4|13273.4|13268.5|13266.5|917
1681365600000|2023-04-13 06:00:00|13275.5|13273.5|13267.9|13265.9|13275.8|13273.8|13263.7|13261.7|1483
1681369200000|2023-04-13 07:00:00|13267.6|13265.6|13259.1|13257.1|13268.8|13266.7|13257.5|13255.5|1830
1681372800000|2023-04-13 08:00:00|13259.2|13257.2|13255.6|13253.6|13259.3|13257.3|13244.3|13242.3|2008
1681376400000|2023-04-13 09:00:00|13255.5|13253.5|13255.7|13253.7|13260.8|13258.2|13252.6|13250.6|1487
1681380000000|2023-04-13 10:00:00|13255.6|13253.6|13252|13250|13257.8|13255.8|13252|13250|1287
1681383600000|2023-04-13 11:00:00|13252.1|13250.1|13253.9|13251.9|13254.7|13252.7|13246.1|13244.1|1251
1681387200000|2023-04-13 12:00:00|13254|13252|13230.6|13227.1|13254.5|13252.5|13226.6|13223.9|2983
1681390800000|2023-04-13 13:00:00|13229.2|13227.2|13218.1|13216.1|13232.5|13229.8|13213.5|13210.1|3223
1681394400000|2023-04-13 14:00:00|13218.8|13215.3|13224.8|13222.8|13229.6|13227.3|13216.3|13213.9|2528
1681398000000|2023-04-13 15:00:00|13224.9|13222.9|13217.5|13215.5|13225|13223|13215.2|13213.2|1453
1681401600000|2023-04-13 16:00:00|13217.4|13215.4|13215.2|13213.2|13220.2|13216.7|13215.2|13213.2|1144
1681405200000|2023-04-13 17:00:00|13215.3|13213.3|13213.3|13211.3|13217.3|13213.9|13211.2|13208.7|984
1681408800000|2023-04-13 18:00:00|13213.2|13211.2|13218.5|13215|13220.1|13217.7|13213.1|13211.1|971
1681412400000|2023-04-13 19:00:00|13218.4|13214.9|13224.1|13220.6|13224.3|13221|13218.3|13214.8|909
1681416000000|2023-04-13 20:00:00|13224.2|13220.7|13225.5|13216.3|13225.8|13221|13221.7|13215.9|557
1681419600000|2023-04-13 21:00:00|13226.9|13210.9|13226.1|13218.8|13228.4|13219.7|13223|13208|248
1681423200000|2023-04-13 22:00:00|13226|13218.9|13223.4|13219.8|13226.1|13221.7|13222.5|13218.9|335
1681426800000|2023-04-13 23:00:00|13223.3|13219.9|13230.6|13214.6|13231|13222.1|13206.5|13200.5|975
1681430400000|2023-04-14 00:00:00|13230.7|13214.7|13254.5|13252.5|13282.3|13274.6|13230.6|13214.6|2424
1681434000000|2023-04-14 01:00:00|13254.4|13252.4|13249.3|13247.3|13256.6|13254.6|13248.8|13246.8|1479
1681437600000|2023-04-14 02:00:00|13249.2|13247.2|13240.8|13238.8|13250.6|13248.6|13235.1|13233.1|1704
1681441200000|2023-04-14 03:00:00|13240.9|13238.9|13241.5|13239.5|13246.7|13244.7|13234.7|13232.7|1134
1681444800000|2023-04-14 04:00:00|13241.4|13239.4|13244.4|13242.4|13246.8|13244.8|13241.4|13239.4|1086
1681448400000|2023-04-14 05:00:00|13244.3|13242.3|13248.9|13246.9|13253.9|13251.9|13244.3|13242.3|1241
1681452000000|2023-04-14 06:00:00|13248.5|13246.5|13261.6|13259.6|13262.1|13260.1|13247|13244.1|1493
1681455600000|2023-04-14 07:00:00|13261.7|13259.7|13249.3|13247.3|13263.5|13261.5|13248|13246|1386
1681459200000|2023-04-14 08:00:00|13249.2|13247.2|13260.8|13258.8|13261.1|13259.1|13248.7|13246.7|1756
1681462800000|2023-04-14 09:00:00|13260.7|13258.7|13260|13258|13264.4|13262.4|13257.7|13254.8|1513
1681466400000|2023-04-14 10:00:00|13260.3|13258.3|13255.9|13253.9|13261.8|13259.8|13254|13251.7|1923
1681470000000|2023-04-14 11:00:00|13255.8|13253.8|13267.7|13265.7|13269|13267|13255.8|13253.8|1290
1681473600000|2023-04-14 12:00:00|13267.6|13265.6|13278.1|13274.6|13296.5|13293|13260.8|13256.8|3644
1681477200000|2023-04-14 13:00:00|13278.9|13275.4|13279.8|13275.2|13284.5|13282.5|13275.5|13273.3|3467
1681480800000|2023-04-14 14:00:00|13279.9|13275.5|13302.7|13300.7|13304.8|13302.2|13279.9|13275.5|3402
1681484400000|2023-04-14 15:00:00|13302.6|13300.6|13316.2|13314.2|13318.1|13316.1|13301.3|13298.6|2311
1681488000000|2023-04-14 16:00:00|13316.1|13314.1|13322|13318.5|13322.8|13320.6|13312.2|13309.7|1727
1681491600000|2023-04-14 17:00:00|13322.1|13318.6|13316.8|13314.8|13322.7|13320.5|13313.7|13311.1|1768
1681495200000|2023-04-14 18:00:00|13316.7|13314.7|13310|13308|13316.8|13314.8|13309.8|13307.8|1159
1681498800000|2023-04-14 19:00:00|13310.8|13307.3|13310.3|13306.8|13315.4|13311.9|13306.2|13302.7|1316
1681502400000|2023-04-14 20:00:00|13310.4|13306.9|13313.8|13297.8|13320.9|13311.1|13302.4|13286.4|2253
1681675200000|2023-04-16 20:00:00|13316.6|13294.6|13316.6|13294.6|13322.8|13300.8|13315.1|13293.1|14
1681678800000|2023-04-16 21:00:00|13316.1|13294.1|13313.1|13297.1|13321.5|13304.2|13298.8|13282.8|129
1681682400000|2023-04-16 22:00:00|13313|13297|13313|13309.5|13319.5|13311.6|13309.8|13293.8|594
1681686000000|2023-04-16 23:00:00|13312.9|13309.4|13320|13316.5|13320.9|13317.4|13311.8|13308.4|867
1681689600000|2023-04-17 00:00:00|13319.9|13316.4|13327|13325|13327|13325|13314.8|13312.2|1357
1681693200000|2023-04-17 01:00:00|13326.9|13324.9|13320|13318|13335.2|13332.9|13317.6|13315.2|1725
1681696800000|2023-04-17 02:00:00|13319.9|13317.9|13318.5|13316.5|13324.7|13322.7|13315.8|13313.8|1631
1681700400000|2023-04-17 03:00:00|13318.6|13316.6|13321.7|13319.7|13321.9|13319.9|13318.6|13316.6|1026
1681704000000|2023-04-17 04:00:00|13321.8|13319.8|13321.7|13319.7|13321.9|13319.9|13319.5|13317.4|820
1681707600000|2023-04-17 05:00:00|13321.6|13319.6|13312.3|13310.3|13322.6|13320.6|13309.4|13307.4|1355
1681711200000|2023-04-17 06:00:00|13312.4|13310.4|13306.2|13304.2|13314.5|13312.5|13303.8|13301.6|1718
1681714800000|2023-04-17 07:00:00|13306.1|13304.1|13309.7|13307.7|13310.7|13308.7|13299.9|13297.9|2305
1681718400000|2023-04-17 08:00:00|13309.8|13307.8|13323.5|13321.5|13323.9|13321.9|13308.9|13306.9|1667
1681722000000|2023-04-17 09:00:00|13323.6|13321.6|13314.7|13312.7|13325.4|13323.4|13310|13308|1484
1681725600000|2023-04-17 10:00:00|13314.8|13312.8|13314.6|13312.6|13318.7|13316.4|13313.4|13311.4|1381
1681729200000|2023-04-17 11:00:00|13314.5|13312.5|13312.2|13310.2|13318|13316|13311.6|13309.6|1708
1681732800000|2023-04-17 12:00:00|13312.4|13310.4|13329.7|13327.7|13329.9|13327.9|13310.5|13308.5|2654
1681736400000|2023-04-17 13:00:00|13329.6|13327.6|13340.8|13338.8|13347.7|13344.2|13326.6|13324.6|2689
1681740000000|2023-04-17 14:00:00|13340.7|13338.7|13350.9|13348.9|13359.3|13357.1|13337.9|13335.9|2373
1681743600000|2023-04-17 15:00:00|13350.8|13348.8|13349.1|13347.1|13353.6|13351.6|13346.7|13344.7|2184
1681747200000|2023-04-17 16:00:00|13349.2|13347.2|13351|13349|13352.8|13350.1|13347.5|13345.5|1554
1681750800000|2023-04-17 17:00:00|13350.9|13348.9|13347.6|13345.6|13350.9|13348.9|13344.9|13342.4|1299
1681754400000|2023-04-17 18:00:00|13347.5|13345.5|13343.7|13340.2|13348.6|13346.6|13342.1|13339.4|1202
1681758000000|2023-04-17 19:00:00|13343.8|13340.3|13343|13339.5|13344.7|13342|13341.4|13337.9|995
1681761600000|2023-04-17 20:00:00|13343.2|13339.7|13350|13334|13354.3|13341.3|13341.6|13330.6|1696
1681765200000|2023-04-17 21:00:00|13350.5|13334.5|13349.9|13337|13352.3|13337.5|13349.8|13333.8|206
1681768800000|2023-04-17 22:00:00|13350|13337.1|13344.6|13338.8|13351|13341.5|13341.9|13334.8|751
1681772400000|2023-04-17 23:00:00|13344.4|13338.9|13343.6|13340.1|13345.3|13342.7|13341.3|13337.8|436
1681776000000|2023-04-18 00:00:00|13343.5|13340|13341.8|13339.8|13345.8|13343.5|13336.9|13334.9|894
1681779600000|2023-04-18 01:00:00|13341.7|13339.7|13341.7|13338.2|13346|13343.9|13335.4|13333.4|1487
1681783200000|2023-04-18 02:00:00|13341.8|13338.3|13339.3|13337.3|13344.5|13342.1|13333.4|13330.2|1757
1681786800000|2023-04-18 03:00:00|13339.4|13337.4|13342.6|13340.6|13343.7|13341.3|13335.6|13333.6|966
1681790400000|2023-04-18 04:00:00|13342.5|13340.5|13345.6|13343.6|13348|13345.7|13342.1|13340.1|722
1681794000000|2023-04-18 05:00:00|13345.5|13343.5|13336.1|13334.1|13346.3|13344.3|13335.5|13333.5|1015
1681797600000|2023-04-18 06:00:00|13336.3|13334.3|13340.3|13338.3|13346.7|13344.7|13335.3|13332|2005
1681801200000|2023-04-18 07:00:00|13340.4|13338.4|13332.2|13330.2|13342.6|13340.6|13332.1|13329.6|2447
1681804800000|2023-04-18 08:00:00|13332.3|13330.3|13316.3|13314.3|13334|13332|13316.2|13314.2|2263
1681808400000|2023-04-18 09:00:00|13316.4|13314.4|13322.3|13320.3|13325.3|13323.3|13313.7|13311.7|2121
1681812000000|2023-04-18 10:00:00|13322.4|13320.4|13320.9|13318.9|13327.4|13325.4|13318.2|13316.2|1899
1681815600000|2023-04-18 11:00:00|13320.7|13318.7|13320.9|13318.9|13325.1|13323.1|13319.4|13317.3|2024
1681819200000|2023-04-18 12:00:00|13321|13319|13329.8|13327.8|13330.8|13328.8|13315.5|13312.5|2061
1681822800000|2023-04-18 13:00:00|13329.7|13327.7|13334|13332|13339.1|13337.1|13326.1|13324.1|1977
1681826400000|2023-04-18 14:00:00|13333.9|13331.9|13324.2|13322.2|13335.7|13333.7|13322.4|13320.4|2305
1681830000000|2023-04-18 15:00:00|13324.3|13322.3|13334.5|13332.5|13335.2|13333.2|13324.1|13322.1|1661
1681833600000|2023-04-18 16:00:00|13334.6|13332.6|13327.2|13325.2|13336.2|13334.2|13327.2|13325.2|1424
1681837200000|2023-04-18 17:00:00|13327.3|13325.3|13329|13327|13329.4|13327.4|13326.9|13324.9|1086
1681840800000|2023-04-18 18:00:00|13329.1|13327.1|13328.8|13326.8|13331.7|13329.7|13326.7|13324.7|1204
1681844400000|2023-04-18 19:00:00|13328.9|13326.9|13330.3|13328.3|13330.3|13328.3|13327.5|13325.2|891
1681848000000|2023-04-18 20:00:00|13330.4|13328.4|13330.5|13323.6|13332.5|13329.6|13328.4|13323.6|445
1681851600000|2023-04-18 21:00:00|13332.7|13320|13331.3|13320.1|13334.9|13323.9|13330.7|13318.9|320
1681855200000|2023-04-18 22:00:00|13331.2|13319.6|13326.4|13322.9|13331.7|13324.5|13324.8|13319.3|555
1681858800000|2023-04-18 23:00:00|13326.3|13322.8|13323|13321|13326.7|13324|13322.8|13320.7|396
1681862400000|2023-04-19 00:00:00|13322.9|13320.9|13316.3|13314.3|13329.2|13327.2|13313.6|13311.6|1125
1681866000000|2023-04-19 01:00:00|13316.4|13314.4|13334.9|13332.9|13335.7|13333.7|13315|13313|1463
1681869600000|2023-04-19 02:00:00|13335|13333|13332.9|13330.9|13338.9|13336.9|13331.3|13329.3|1084
1681873200000|2023-04-19 03:00:00|13332.8|13330.8|13335.5|13333.5|13338.7|13336.7|13331.9|13329.9|810
1681876800000|2023-04-19 04:00:00|13335.4|13333.4|13333.9|13331.9|13336.3|13334.3|13333.9|13331.9|524
1681880400000|2023-04-19 05:00:00|13334|13332|13340.7|13338.7|13340.8|13338.8|13332|13330|881
1681884000000|2023-04-19 06:00:00|13340.6|13338.6|13349.7|13347.7|13356.7|13354.7|13337.7|13335.4|2369
1681887600000|2023-04-19 07:00:00|13349.6|13347.6|13351.1|13349.1|13353.6|13351.3|13340|13338|2673
1681891200000|2023-04-19 08:00:00|13351|13349|13363.9|13361.9|13369.2|13366.1|13351|13349|2361
1681894800000|2023-04-19 09:00:00|13363.8|13361.8|13372.9|13370.9|13380.1|13378.1|13357.8|13355.8|2361
1681898400000|2023-04-19 10:00:00|13372.8|13370.8|13372.6|13369.1|13377.7|13375.7|13369.3|13367.3|2024
1681902000000|2023-04-19 11:00:00|13372.7|13369.2|13369|13367|13378.1|13376.1|13368.4|13366.4|1899
1681905600000|2023-04-19 12:00:00|13368.8|13366.8|13351.8|13349.8|13371.9|13369.9|13350|13348|2386
1681909200000|2023-04-19 13:00:00|13351.7|13349.7|13343|13341|13352.8|13350.8|13339.3|13337.3|2556
1681912800000|2023-04-19 14:00:00|13342.9|13340.9|13341.6|13339.6|13343|13341|13329.1|13327.1|2512
1681916400000|2023-04-19 15:00:00|13341.7|13339.7|13349|13347|13349.4|13347.4|13339.7|13337.7|1539
1681920000000|2023-04-19 16:00:00|13348.9|13346.9|13338.7|13336.7|13351.4|13348.4|13337.2|13335.2|1583
1681923600000|2023-04-19 17:00:00|13338.8|13336.8|13344.9|13341.4|13346.6|13344.6|13337.5|13335.4|1438
1681927200000|2023-04-19 18:00:00|13345|13341.5|13347.3|13345.3|13348.4|13345.9|13341.5|13339.5|1557
1681930800000|2023-04-19 19:00:00|13347.2|13345.2|13344.8|13342.8|13348|13346|13344|13341.6|950
1681934400000|2023-04-19 20:00:00|13344.7|13342.7|13347.8|13342.1|13348.7|13345.2|13344.1|13340.6|572
1681938000000|2023-04-19 21:00:00|13348.6|13334.6|13351.6|13338.9|13354.7|13341.4|13344.3|13331|340
1681941600000|2023-04-19 22:00:00|13350.2|13340|13350.5|13347|13352.1|13347.4|13344.6|13338.9|563
1681945200000|2023-04-19 23:00:00|13350.6|13347.1|13350.5|13347|13354.5|13352|13348.6|13345.3|701
1681948800000|2023-04-20 00:00:00|13349.8|13347.8|13347.5|13345.5|13350|13348|13343.4|13341.1|1203
1681952400000|2023-04-20 01:00:00|13347.4|13345.4|13342|13340|13356.1|13354.1|13339.9|13337.9|1725
1681956000000|2023-04-20 02:00:00|13342.1|13340.1|13343.3|13341.3|13347.8|13345.8|13339.4|13337.4|1216
1681959600000|2023-04-20 03:00:00|13343.2|13341.2|13343|13341|13347.5|13345.5|13339.7|13337.7|993
1681963200000|2023-04-20 04:00:00|13342.8|13340.8|13346.6|13344.6|13347|13345|13342.5|13340.5|712
1681966800000|2023-04-20 05:00:00|13346.5|13344.5|13343.3|13341.3|13348.9|13346.9|13341.7|13338.9|922
1681970400000|2023-04-20 06:00:00|13343.4|13341.4|13334.9|13332.9|13343.7|13341.7|13331.2|13329.2|2265
1681974000000|2023-04-20 07:00:00|13334.8|13332.8|13340.4|13338.4|13343.9|13341.9|13334.7|13332.7|2630
1681977600000|2023-04-20 08:00:00|13340.3|13338.3|13341.4|13339.4|13342.6|13340.6|13330.5|13328.5|2386
1681981200000|2023-04-20 09:00:00|13341.5|13339.5|13336.6|13334.6|13348.8|13346.8|13334.7|13332.7|1760
1681984800000|2023-04-20 10:00:00|13336.5|13334.5|13328.4|13326.4|13339.5|13337.5|13325.7|13322.2|1778
1681988400000|2023-04-20 11:00:00|13328.3|13326.3|13337|13335|13337.6|13335.6|13326.2|13324.2|1487
1681992000000|2023-04-20 12:00:00|13337.1|13335.1|13316.9|13314.9|13345|13343|13311.9|13304.9|3287
1681995600000|2023-04-20 13:00:00|13317|13315|13316.1|13312.6|13324.8|13322.8|13311.3|13308.7|2739
1681999200000|2023-04-20 14:00:00|13316|13312.5|13313.6|13311.6|13317|13315|13303.9|13301.9|2797
1682002800000|2023-04-20 15:00:00|13313.7|13311.7|13321.8|13319.8|13322|13320|13313.2|13311.2|1703
1682006400000|2023-04-20 16:00:00|13321.6|13319.6|13322.2|13320.2|13323.9|13321.9|13320.2|13317.7|1337
1682010000000|2023-04-20 17:00:00|13322.1|13320.1|13321.9|13319.9|13324.1|13321.9|13319.9|13317.3|1136
1682013600000|2023-04-20 18:00:00|13322|13320|13329.9|13326.4|13330.8|13328.8|13321.5|13319.5|1099
1682017200000|2023-04-20 19:00:00|13330|13326.5|13331.6|13328.1|13334.3|13332|13329.2|13325.7|1105
1682020800000|2023-04-20 20:00:00|13331.5|13328|13326.6|13319.4|13331.5|13328|13325.4|13319.3|437
1682024400000|2023-04-20 21:00:00|13328.8|13312.8|13326.4|13315.3|13330.9|13320.5|13325.2|13309.2|322
1682028000000|2023-04-20 22:00:00|13326.3|13313.2|13327.7|13324.2|13329.4|13324.2|13323.7|13313.2|510
1682031600000|2023-04-20 23:00:00|13327.6|13324.1|13323.8|13321.8|13328.3|13324.8|13323.1|13320.2|636
1682035200000|2023-04-21 00:00:00|13324.1|13322.1|13324.9|13321.4|13332|13330|13323|13320.5|1133
1682038800000|2023-04-21 01:00:00|13324.8|13321.3|13331.4|13329.4|13331.9|13329.9|13321.9|13319.3|1420
1682042400000|2023-04-21 02:00:00|13331.5|13329.5|13330.5|13328.5|13334.2|13332.2|13329.2|13326.9|1108
1682046000000|2023-04-21 03:00:00|13330.4|13328.4|13333.1|13331.1|13335.9|13333.9|13329.7|13327.7|772
1682049600000|2023-04-21 04:00:00|13333.2|13331.2|13335.6|13333.6|13336.8|13334.8|13330.9|13328.9|631
1682053200000|2023-04-21 05:00:00|13335.5|13333.5|13338.1|13336.1|13340.6|13338.6|13335.1|13332.4|1006
1682056800000|2023-04-21 06:00:00|13338.3|13336.3|13352.9|13350.9|13353.1|13351.1|13337.3|13335.1|1736
1682060400000|2023-04-21 07:00:00|13352.8|13350.8|13352.8|13350.8|13362.1|13360.1|13350.6|13348.6|2066
1682064000000|2023-04-21 08:00:00|13352.9|13350.9|13349.8|13347.8|13353.9|13351.9|13345.9|13343.9|2193
1682067600000|2023-04-21 09:00:00|13349.7|13347.7|13355.4|13353.4|13356.8|13354.8|13347.6|13345.6|1878
1682071200000|2023-04-21 10:00:00|13355.3|13353.3|13349.6|13347.6|13356.6|13354.6|13346.3|13344.3|1826
1682074800000|2023-04-21 11:00:00|13349.5|13347.5|13343.3|13341.3|13352.4|13350.4|13342.5|13340.5|1791
1682078400000|2023-04-21 12:00:00|13343.2|13341.2|13338.2|13336.2|13347.6|13345.6|13335.8|13333.8|2395
1682082000000|2023-04-21 13:00:00|13338.1|13336.1|13360.8|13357.3|13360.9|13358.7|13331.3|13328.9|3021
1682085600000|2023-04-21 14:00:00|13360.9|13357.4|13355.5|13353.5|13365.1|13363.1|13345.3|13342.2|3224
1682089200000|2023-04-21 15:00:00|13355.4|13353.4|13353.9|13351.9|13356.7|13354.7|13349.9|13347.9|1949
1682092800000|2023-04-21 16:00:00|13354|13352|13351.3|13349.3|13355.4|13353|13349.6|13347.6|1834
1682096400000|2023-04-21 17:00:00|13351.2|13349.2|13346.9|13344.9|13353.9|13351.9|13346.7|13343.9|1438
1682100000000|2023-04-21 18:00:00|13347|13345|13350.1|13348.1|13350.6|13348.6|13342.5|13339.4|1642
1682103600000|2023-04-21 19:00:00|13350.2|13348.2|13345|13341.5|13351.4|13348.8|13344.6|13341.1|1507
1682107200000|2023-04-21 20:00:00|13344.9|13341.4|13350.4|13334.4|13350.4|13343.8|13342.5|13333.6|679
1682280000000|2023-04-23 20:00:00|13356.6|13334.6|13346.9|13327|13356.6|13337.3|13341.7|13326|56
1682283600000|2023-04-23 21:00:00|13342.4|13328.2|13344.7|13336.1|13349.8|13338.1|13341.5|13325.6|106
1682287200000|2023-04-23 22:00:00|13345.5|13333.9|13342.8|13339.3|13346.9|13340.2|13342.4|13333.6|469
1682290800000|2023-04-23 23:00:00|13342.9|13339.4|13340.5|13337|13342.9|13339.4|13335.6|13333.6|601
1682294400000|2023-04-24 00:00:00|13340.6|13337.1|13338.9|13336.9|13348.6|13346.6|13338.8|13336.8|1387
1682298000000|2023-04-24 01:00:00|13338.8|13336.8|13355.2|13353.2|13355.7|13353.7|13338.3|13336.3|1753
1682301600000|2023-04-24 02:00:00|13355.1|13353.1|13360.8|13358.8|13360.9|13358.9|13351.8|13349.8|1519
1682305200000|2023-04-24 03:00:00|13360.9|13358.9|13359.1|13357.1|13361.6|13359.6|13355.4|13353.4|961
1682308800000|2023-04-24 04:00:00|13359.2|13357.2|13361.8|13358.3|13362.1|13359.9|13358.6|13356.6|798
1682312400000|2023-04-24 05:00:00|13361.7|13358.2|13362.7|13360.7|13365.8|13363.8|13361.7|13358.2|930
1682316000000|2023-04-24 06:00:00|13362.6|13360.6|13361.8|13359.8|13364.3|13362.3|13358.1|13356.1|1953
1682319600000|2023-04-24 07:00:00|13361.7|13359.7|13353|13351|13365.4|13363.4|13352.1|13350.1|1922
1682323200000|2023-04-24 08:00:00|13353.1|13351.1|13346.3|13344.3|13356.1|13354.1|13346.1|13344.1|2048
1682326800000|2023-04-24 09:00:00|13346.5|13344.5|13349.7|13347.7|13349.9|13347.9|13339.2|13337.2|2020
1682330400000|2023-04-24 10:00:00|13349.8|13347.8|13344.9|13342.9|13349.9|13347.9|13344.5|13342.5|2065
1682334000000|2023-04-24 11:00:00|13345|13343|13349.5|13347.5|13349.9|13347.9|13343.9|13341.9|1567
1682337600000|2023-04-24 12:00:00|13349.4|13347.4|13340.4|13338.4|13350.9|13348.9|13339.1|13337.1|1839
1682341200000|2023-04-24 13:00:00|13340.6|13338.6|13343|13341|13347.7|13345.7|13337.2|13335.2|2366
1682344800000|2023-04-24 14:00:00|13343.1|13341.1|13343.9|13341.9|13348.5|13346.5|13340.8|13338.8|2278
1682348400000|2023-04-24 15:00:00|13343.8|13341.8|13349.8|13347.8|13350.5|13348.5|13342.7|13340.7|1627
1682352000000|2023-04-24 16:00:00|13349.7|13347.7|13347|13345|13349.7|13347.7|13344.5|13341.9|1191
1682355600000|2023-04-24 17:00:00|13346.9|13344.9|13340.4|13338.4|13347.7|13345.7|13338.7|13336.7|782
1682359200000|2023-04-24 18:00:00|13340.3|13338.3|13337.6|13335.6|13340.9|13338.9|13337.4|13335.4|816
1682362800000|2023-04-24 19:00:00|13337.5|13335.5|13337.7|13335.7|13340.9|13338.1|13337.5|13335|625
1682366400000|2023-04-24 20:00:00|13337.6|13335.6|13338.2|13331.1|13338.4|13335.6|13335|13331.1|338
1682370000000|2023-04-24 21:00:00|13343|13331.8|13342.6|13332.6|13348.5|13336.2|13340.7|13330.6|320
1682373600000|2023-04-24 22:00:00|13342.4|13333.3|13335.2|13331.7|13343.3|13336|13334.6|13330.6|544
1682377200000|2023-04-24 23:00:00|13335.3|13331.8|13329.2|13327.2|13335.5|13332|13328.3|13324.8|729
1682380800000|2023-04-25 00:00:00|13329.1|13327.1|13327.4|13325.4|13330.8|13328.8|13319.5|13317.2|1502
1682384400000|2023-04-25 01:00:00|13327.5|13325.5|13331.4|13329.4|13331.4|13329.4|13322|13320|1624
1682388000000|2023-04-25 02:00:00|13331.5|13329.5|13336.1|13334.1|13336.8|13334.8|13330|13328|1326
1682391600000|2023-04-25 03:00:00|13336|13334|13341.6|13339.6|13341.8|13339.8|13335.5|13333.5|763
1682395200000|2023-04-25 04:00:00|13341.5|13339.5|13345.2|13343.2|13345.3|13343.3|13341.3|13339.3|647
1682398800000|2023-04-25 05:00:00|13345.3|13343.3|13348.8|13346.8|13350.9|13348.9|13345.1|13343.1|1149
1682402400000|2023-04-25 06:00:00|13348.9|13346.9|13354.9|13352.9|13354.9|13352.9|13343.7|13341.7|1547
1682406000000|2023-04-25 07:00:00|13354.8|13352.8|13362.4|13360.4|13364.8|13362.8|13354.8|13352.8|2589
1682409600000|2023-04-25 08:00:00|13362.1|13360.1|13356.8|13354.8|13366.8|13364.8|13356.3|13354.3|1719
1682413200000|2023-04-25 09:00:00|13356.9|13354.9|13359.4|13357.4|13360.9|13358.9|13356.7|13354.7|1410
1682416800000|2023-04-25 10:00:00|13359.5|13357.5|13364.9|13362.9|13365.1|13363.1|13356.1|13354.1|1217
1682420400000|2023-04-25 11:00:00|13364.8|13362.8|13369.2|13367.2|13370.6|13368.1|13363.9|13361.9|1199
1682424000000|2023-04-25 12:00:00|13369.3|13367.3|13369.7|13366.2|13370.1|13367.8|13364.5|13362.5|2288
1682427600000|2023-04-25 13:00:00|13369.6|13366.1|13378.1|13374.6|13378.8|13376.1|13367.9|13365.7|1798
1682431200000|2023-04-25 14:00:00|13378.2|13374.7|13387.3|13385.3|13390.8|13388.4|13376|13374|2149
1682434800000|2023-04-25 15:00:00|13387.2|13385.2|13392.1|13390.1|13392.2|13390.2|13381.4|13379.4|1768
1682438400000|2023-04-25 16:00:00|13392.2|13390.2|13389.9|13387.9|13393.3|13390.9|13389.5|13387.5|1531
1682442000000|2023-04-25 17:00:00|13389.8|13387.8|13389.7|13387.7|13393.1|13390.9|13387.5|13384.8|1892
1682445600000|2023-04-25 18:00:00|13389.8|13387.8|13389.4|13387.4|13391.3|13388.5|13385.8|13383.8|2038
1682449200000|2023-04-25 19:00:00|13389.6|13387.6|13387.4|13383.9|13391|13387.6|13383.5|13380.8|1454
1682452800000|2023-04-25 20:00:00|13387.5|13384|13389.6|13383.1|13389.8|13386|13386|13381|531
1682456400000|2023-04-25 21:00:00|13390.4|13381.9|13390.7|13380.6|13393.1|13381.9|13388|13379.3|361
1682460000000|2023-04-25 22:00:00|13390.9|13380.3|13382.6|13379.1|13392.3|13384.9|13381.5|13378|584
1682463600000|2023-04-25 23:00:00|13382.5|13379|13379.9|13377.9|13383.5|13380.4|13377.8|13375.4|824
1682467200000|2023-04-26 00:00:00|13379.4|13377.4|13378.9|13376.9|13382.2|13380.2|13374.5|13372.5|1548
1682470800000|2023-04-26 01:00:00|13379|13377|13376.9|13373.4|13383.1|13381.1|13372|13368.5|1791
1682474400000|2023-04-26 02:00:00|13377|13373.5|13380.4|13376.9|13383.9|13380.4|13376.7|13373.2|1695
1682478000000|2023-04-26 03:00:00|13380.5|13377|13378.7|13376.7|13382.8|13379.8|13377.4|13375.4|1236
1682481600000|2023-04-26 04:00:00|13378.6|13376.6|13376.5|13373|13380.7|13378.7|13373.9|13371.9|979
1682485200000|2023-04-26 05:00:00|13376.6|13373.1|13374.1|13372.1|13376.8|13374.8|13369.7|13367.7|1044
1682488800000|2023-04-26 06:00:00|13374.2|13372.2|13364.6|13362.6|13376|13374|13362.9|13360.9|1851
1682492400000|2023-04-26 07:00:00|13364.7|13362.7|13358.6|13356.6|13368.1|13366.1|13353.2|13351.2|2005
1682496000000|2023-04-26 08:00:00|13358.7|13356.7|13347.8|13345.8|13364|13362|13346.4|13344.4|2078
1682499600000|2023-04-26 09:00:00|13347.9|13345.9|13349.8|13347.8|13352.3|13350.3|13345.3|13343.3|1964
1682503200000|2023-04-26 10:00:00|13349.7|13347.7|13352.1|13350.1|13352.5|13350.5|13345.3|13343.3|1796
1682506800000|2023-04-26 11:00:00|13352.8|13349.3|13357.4|13355.4|13357.7|13355.7|13348.7|13346.4|2913
1682510400000|2023-04-26 12:00:00|13357.2|13355.2|13349.7|13347.7|13358.3|13356.3|13348.4|13345.5|3040
1682514000000|2023-04-26 13:00:00|13349.9|13347.9|13336.5|13334.5|13350.5|13348.5|13331.6|13329.1|3394
1682517600000|2023-04-26 14:00:00|13336.6|13334.6|13336.3|13334.3|13351|13349|13335|13333|2513
1682521200000|2023-04-26 15:00:00|13336.4|13334.4|13341|13339|13344.4|13342.4|13328.9|13326.9|2612
1682524800000|2023-04-26 16:00:00|13341.1|13339.1|13353.3|13351.3|13358.6|13356.6|13340.5|13337.8|1849
1682528400000|2023-04-26 17:00:00|13353.5|13351.5|13356.8|13354.8|13357.6|13355.6|13351.1|13349.1|1420
1682532000000|2023-04-26 18:00:00|13356.9|13354.9|13356.8|13354.8|13359.8|13357.8|13355.1|13353.1|1341
1682535600000|2023-04-26 19:00:00|13356.7|13354.7|13361.1|13357.6|13361.4|13359.4|13354.5|13352|1128
1682539200000|2023-04-26 20:00:00|13360.4|13358.4|13359.6|13351.3|13361.9|13359|13356.3|13350.9|478
1682542800000|2023-04-26 21:00:00|13360.7|13351.9|13359.6|13351|13362.8|13353.8|13359.2|13348.4|278
1682546400000|2023-04-26 22:00:00|13359.2|13352.8|13355.4|13353.4|13360.7|13355.6|13355.4|13351.7|600
1682550000000|2023-04-26 23:00:00|13355.5|13353.5|13351.2|13349.2|13356.5|13353.5|13350|13347.4|601
1682553600000|2023-04-27 00:00:00|13351.1|13349.1|13354.3|13352.3|13355.7|13353.7|13348.8|13346.8|1348
1682557200000|2023-04-27 01:00:00|13354.2|13352.2|13354.3|13352.3|13360.7|13358.7|13352.3|13350.3|1171
1682560800000|2023-04-27 02:00:00|13354.7|13352.7|13347.8|13345.8|13358.3|13356.3|13347.3|13345.3|1208
1682564400000|2023-04-27 03:00:00|13347.7|13345.7|13356.5|13354.5|13356.9|13354.9|13343.7|13341.7|1084
1682568000000|2023-04-27 04:00:00|13356.6|13354.6|13355.4|13353.4|13357.7|13355.7|13352.9|13350.9|794
1682571600000|2023-04-27 05:00:00|13355.5|13353.5|13345.6|13343.6|13356.3|13354.3|13340.2|13337.1|1330
1682575200000|2023-04-27 06:00:00|13345.5|13343.5|13345.6|13343.6|13349|13347|13340.2|13338.2|1622
1682578800000|2023-04-27 07:00:00|13345.5|13343.5|13355.7|13353.7|13356|13354|13345.5|13343.5|2048
1682582400000|2023-04-27 08:00:00|13355.6|13353.6|13354.2|13352.2|13358.7|13356.7|13350.3|13348.3|1989
1682586000000|2023-04-27 09:00:00|13354.1|13352.1|13363.9|13361.9|13365|13363|13354.1|13352.1|1485
1682589600000|2023-04-27 10:00:00|13364|13362|13357.1|13355.1|13365.7|13363.7|13355.5|13353.5|1990
1682593200000|2023-04-27 11:00:00|13357.2|13355.2|13365.8|13363.8|13365.8|13363.8|13354.3|13352.3|1632
1682596800000|2023-04-27 12:00:00|13365.6|13363.6|13370.7|13368.7|13376.1|13374.1|13356.5|13353.7|2911
1682600400000|2023-04-27 13:00:00|13370.6|13368.6|13371.2|13369.2|13379.1|13377.1|13365.6|13363.6|3047
1682604000000|2023-04-27 14:00:00|13371.1|13369.1|13371.9|13369.9|13373.3|13371.3|13360.5|13358.5|2608
1682607600000|2023-04-27 15:00:00|13372|13370|13363.6|13361.6|13373.1|13371.1|13357.7|13354.9|1822
1682611200000|2023-04-27 16:00:00|13363.5|13361.5|13362.2|13360.2|13363.5|13361.5|13358.7|13356.7|1674
1682614800000|2023-04-27 17:00:00|13362.1|13360.1|13352.2|13350.2|13364|13362|13350.3|13348.3|1505
1682618400000|2023-04-27 18:00:00|13352.3|13350.3|13350.3|13348.3|13355.3|13353.3|13349.1|13347.1|1565
1682622000000|2023-04-27 19:00:00|13350.4|13348.4|13350.3|13348.3|13351.4|13349|13346.3|13343.5|1438
1682625600000|2023-04-27 20:00:00|13350.4|13348.4|13353.5|13344|13353.5|13349|13349.7|13343.8|743
1682629200000|2023-04-27 21:00:00|13360.9|13344.9|13359.4|13343.8|13367.1|13351.1|13356.1|13343|435
1682632800000|2023-04-27 22:00:00|13356.9|13343.6|13353.2|13349.7|13361.4|13350.7|13352|13343.5|715
1682636400000|2023-04-27 23:00:00|13353.1|13349.6|13352.1|13348.6|13354|13351.2|13349.2|13346.3|824
1682640000000|2023-04-28 00:00:00|13352|13348.5|13346|13344|13352|13349.9|13343.7|13341.7|1216
1682643600000|2023-04-28 01:00:00|13346.1|13344.1|13342.6|13340.6|13350.6|13348.6|13334.9|13331.4|2221
1682647200000|2023-04-28 02:00:00|13342.7|13340.7|13347.6|13345.6|13350.9|13348.9|13342.6|13340.6|1294
1682650800000|2023-04-28 03:00:00|13347.4|13345.4|13343|13339.5|13350.1|13346.6|13342|13338.5|1957
1682654400000|2023-04-28 04:00:00|13342.9|13339.4|13356.3|13354.3|13358.7|13356.7|13339.9|13336.4|1731
1682658000000|2023-04-28 05:00:00|13356.4|13354.4|13358|13356|13359.7|13357.7|13348.4|13346.4|1498
1682661600000|2023-04-28 06:00:00|13358.3|13356.3|13365.5|13363.5|13366.6|13364.6|13356.6|13354.4|2718
1682665200000|2023-04-28 07:00:00|13365.6|13363.6|13369.2|13367.2|13376.1|13374.1|13365.6|13363.6|2727
1682668800000|2023-04-28 08:00:00|13369.3|13367.3|13370.4|13368.4|13379.7|13377.7|13367.9|13365.2|2386
1682672400000|2023-04-28 09:00:00|13370.3|13368.3|13373.8|13371.8|13375.7|13373.7|13368|13366|2241
1682676000000|2023-04-28 10:00:00|13373.7|13371.7|13373.2|13371.2|13375.5|13373.5|13362.8|13360.8|2395
1682679600000|2023-04-28 11:00:00|13373.1|13371.1|13372.7|13370.7|13374.1|13371.7|13367|13365|1709
1682683200000|2023-04-28 12:00:00|13372.6|13370.6|13366|13364|13377.5|13374|13363.2|13359.7|3524
1682686800000|2023-04-28 13:00:00|13365.9|13363.9|13364.2|13359.5|13369.1|13365.9|13357.1|13354|2721
1682690400000|2023-04-28 14:00:00|13363.8|13358.8|13341.4|13339.4|13370.2|13366.7|13340.9|13337.4|3142
1682694000000|2023-04-28 15:00:00|13342.1|13340.1|13333.9|13331.9|13343.8|13341.6|13333.2|13330.4|2023
1682697600000|2023-04-28 16:00:00|13334.6|13331.1|13337.1|13335.1|13339.6|13336.8|13334.4|13330.9|1898
1682701200000|2023-04-28 17:00:00|13337|13335|13343.7|13340.2|13345.4|13342.5|13337|13335|1392
1682704800000|2023-04-28 18:00:00|13344|13340.5|13346.3|13342.8|13348.4|13345.5|13341.5|13338|1732
1682708400000|2023-04-28 19:00:00|13346.2|13342.7|13345.2|13341.7|13348.6|13345.8|13343.9|13340.4|1808
1682712000000|2023-04-28 20:00:00|13345.1|13341.6|13362.8|13346.8|13363.2|13347.2|13340.8|13328.8|1791
1682884800000|2023-04-30 20:00:00|13350.2|13328.2|13355.1|13333.7|13355.1|13333.7|13348.9|13326.9|12
1682888400000|2023-04-30 21:00:00|13351.2|13335.2|13351.3|13334.3|13355.1|13335.6|13350.7|13332|46
1682892000000|2023-04-30 22:00:00|13351|13335|13352.5|13347|13353.3|13348.7|13344.2|13334|326
1682895600000|2023-04-30 23:00:00|13352.4|13347.1|13353.7|13350.7|13355.1|13350.8|13350.2|13345.4|1108
1682899200000|2023-05-01 00:00:00|13353.8|13350.8|13356.2|13351.7|13357.9|13353.5|13350.1|13345.6|1391
1682902800000|2023-05-01 01:00:00|13356.1|13351.6|13354.7|13351.7|13358.2|13354.8|13353.4|13348.9|1461
1682906400000|2023-05-01 02:00:00|13354.9|13351.9|13353.9|13349.4|13358.9|13354.6|13353.8|13349.3|1106
1682910000000|2023-05-01 03:00:00|13354|13349.5|13349.4|13347.4|13354.6|13350.1|13348.7|13345.1|1009
1682913600000|2023-05-01 04:00:00|13349.3|13347.3|13348.9|13345.4|13351.3|13348.2|13345.6|13342.4|1267
1682917200000|2023-05-01 05:00:00|13349|13345.5|13344.8|13341.3|13352.6|13349.5|13344.6|13341.1|1305
1682920800000|2023-05-01 06:00:00|13344.7|13341.2|13344.4|13340.9|13354.1|13350.6|13343.1|13339.8|1900
1682924400000|2023-05-01 07:00:00|13344.5|13341|13336.8|13333.3|13345.5|13342|13334.5|13331|1920
1682928000000|2023-05-01 08:00:00|13336.7|13333.2|13346.6|13343.1|13348|13344.5|13335.9|13332.4|2103
1682931600000|2023-05-01 09:00:00|13346.7|13343.2|13334.1|13330.6|13350.2|13346.7|13333.7|13330.5|1125
1682935200000|2023-05-01 10:00:00|13334.2|13330.7|13325.8|13322.3|13334.7|13331.2|13325.4|13321.9|1242
1682938800000|2023-05-01 11:00:00|13325.5|13322|13330.6|13327.1|13331.8|13328.3|13322.7|13319.7|1755
1682942400000|2023-05-01 12:00:00|13330.7|13327.2|13319.1|13315.6|13333.3|13329.8|13313.2|13309.7|2514
1682946000000|2023-05-01 13:00:00|13319.2|13315.7|13322.5|13316.6|13324.8|13321.3|13317.9|13314.4|2278
1682949600000|2023-05-01 14:00:00|13322.8|13316.5|13352.5|13349|13354.6|13351.1|13322.4|13316.5|2634
1682953200000|2023-05-01 15:00:00|13352.4|13348.9|13366|13362.5|13369.2|13365.7|13351.8|13348.3|2714
1682956800000|2023-05-01 16:00:00|13365.9|13362.4|13362.1|13358.6|13369|13365.5|13361.2|13357.7|1861
1682960400000|2023-05-01 17:00:00|13362|13358.5|13362.3|13358.8|13365.3|13361.8|13360.6|13357.1|1444
1682964000000|2023-05-01 18:00:00|13362.4|13358.9|13367.7|13364.2|13368.8|13365.3|13361.9|13358.4|2258
1682967600000|2023-05-01 19:00:00|13367.8|13364.3|13366.5|13363|13370.3|13366.8|13365.8|13362.3|2580
1682971200000|2023-05-01 20:00:00|13366.6|13363.1|13367.8|13358.1|13367.9|13363.7|13362|13357.7|904
1682974800000|2023-05-01 21:00:00|13371.6|13355.6|13369.9|13358.8|13375.4|13362.3|13365.3|13349.3|861
1682978400000|2023-05-01 22:00:00|13369.8|13358.9|13365.6|13360.3|13370|13361.7|13362.8|13355|768
1682982000000|2023-05-01 23:00:00|13365.7|13360.4|13369.4|13365.9|13370.3|13366.8|13364.7|13360.4|638
1682985600000|2023-05-02 00:00:00|13369.5|13366|13363.7|13360.2|13370.3|13366.8|13358.6|13355.1|1475
1682989200000|2023-05-02 01:00:00|13363.8|13360.3|13359.5|13357.5|13364.2|13361.5|13349.4|13345.9|1592
1682992800000|2023-05-02 02:00:00|13359.6|13357.6|13361.5|13358|13363.7|13360.8|13358.2|13356.2|1294
1682996400000|2023-05-02 03:00:00|13361.6|13358.1|13364.5|13362.5|13366.5|13363.7|13361.6|13358.1|895
1683000000000|2023-05-02 04:00:00|13364.4|13362.4|13355.6|13353.6|13367.4|13363.9|13352.2|13349.2|1587
1683003600000|2023-05-02 05:00:00|13355.5|13353.5|13356.3|13352.8|13357.8|13355|13346.1|13342.7|1482
1683007200000|2023-05-02 06:00:00|13356.2|13352.7|13351.3|13347.8|13357.6|13355.2|13348.8|13346.4|1873
1683010800000|2023-05-02 07:00:00|13351.4|13347.9|13357.5|13354|13357.7|13354.2|13347.2|13344.4|2358
1683014400000|2023-05-02 08:00:00|13357.4|13353.9|13355.1|13353.1|13363.7|13361.2|13353.2|13350.5|2512
1683018000000|2023-05-02 09:00:00|13355.2|13353.2|13362.8|13359.3|13363.4|13360|13350.4|13348.4|1996
1683021600000|2023-05-02 10:00:00|13362.7|13359.2|13363.5|13361.5|13365.5|13362.8|13358.1|13355.2|1894
1683025200000|2023-05-02 11:00:00|13363.4|13361.4|13356.8|13354.8|13363.6|13361.5|13355.3|13352.7|1688
1683028800000|2023-05-02 12:00:00|13356.7|13354.7|13368.1|13366.1|13368.2|13366.2|13356.6|13354.3|1893
1683032400000|2023-05-02 13:00:00|13368|13366|13372.2|13368.7|13372.6|13369.1|13366.9|13363.5|2221
1683036000000|2023-05-02 14:00:00|13372.1|13368.6|13357.1|13353.6|13372.2|13368.6|13351.2|13347.7|3763
1683039600000|2023-05-02 15:00:00|13357|13353.5|13350.5|13347|13359.3|13355.8|13350.5|13347|2032
1683043200000|2023-05-02 16:00:00|13349.9|13347.9|13347.6|13344.1|13351.7|13348.2|13344.6|13341.1|1841
1683046800000|2023-05-02 17:00:00|13347.7|13344.2|13352.2|13348.7|13352.2|13348.7|13347.1|13343.6|1847
1683050400000|2023-05-02 18:00:00|13352.1|13348.6|13351.2|13347.7|13352.6|13349.4|13350.6|13347.4|1190
1683054000000|2023-05-02 19:00:00|13351|13347.5|13348.3|13344.8|13351.8|13348.3|13348.1|13344.6|1394
1683057600000|2023-05-02 20:00:00|13348.2|13344.7|13352.3|13344.4|13353.3|13348.7|13347.3|13344.3|560
1683061200000|2023-05-02 21:00:00|13352.5|13344.3|13352.3|13344.1|13353.7|13345.9|13350.1|13341.7|196
1683064800000|2023-05-02 22:00:00|13351.2|13345.5|13348.3|13344.8|13351.9|13348.1|13348|13344.3|551
1683068400000|2023-05-02 23:00:00|13348.4|13344.9|13342.7|13339.2|13348.5|13345|13341.8|13338.8|727
1683072000000|2023-05-03 00:00:00|13342.6|13339.1|13342|13340|13348.6|13345.1|13337.5|13334.3|1184
1683075600000|2023-05-03 01:00:00|13342.1|13340.1|13337.4|13335.4|13345|13343|13335.7|13333.7|1236
1683079200000|2023-05-03 02:00:00|13337.3|13335.3|13336.2|13334.2|13340.3|13337.3|13331.4|13328.6|1066
1683082800000|2023-05-03 03:00:00|13336.1|13334.1|13336.2|13332.7|13341.3|13338.7|13335.2|13332.6|750
1683086400000|2023-05-03 04:00:00|13336.3|13332.8|13338.1|13336.1|13339.8|13336.5|13334.8|13332.6|855
1683090000000|2023-05-03 05:00:00|13338.2|13336.2|13340.9|13337.4|13341.2|13338.1|13333.4|13331.4|980
1683093600000|2023-05-03 06:00:00|13340.8|13337.3|13334.9|13331.4|13341.1|13338.3|13334.1|13331.3|1366
1683097200000|2023-05-03 07:00:00|13334.8|13331.3|13331.6|13328.1|13335.6|13332.5|13325.9|13323.8|1860
1683100800000|2023-05-03 08:00:00|13331.5|13328|13320.5|13317|13331.5|13328|13314.7|13312.7|1886
1683104400000|2023-05-03 09:00:00|13320.6|13317.1|13323.2|13321.2|13326.1|13324.1|13317.1|13313.8|1671
1683108000000|2023-05-03 10:00:00|13323.3|13321.3|13323|13321|13329.9|13327|13321.6|13319.2|1612
1683111600000|2023-05-03 11:00:00|13322.9|13320.9|13320.3|13316.8|13324.7|13321.7|13316.5|13313|1690
1683115200000|2023-05-03 12:00:00|13320.2|13316.7|13326.8|13323.3|13330.9|13327.5|13316.4|13312.9|2624
1683118800000|2023-05-03 13:00:00|13326.9|13323.4|13327.3|13314.6|13327.8|13324.3|13321|13314.6|2245
1683122400000|2023-05-03 14:00:00|13327.6|13314.7|13309.7|13307.7|13327.9|13317|13307|13304|2636
1683126000000|2023-05-03 15:00:00|13309.8|13307.8|13308.5|13305|13312.9|13310.3|13307.9|13304.4|1589
1683129600000|2023-05-03 16:00:00|13308.6|13305.1|13305.1|13301.6|13309|13306.2|13303.3|13299.8|1420
1683133200000|2023-05-03 17:00:00|13305.2|13301.7|13321.2|13305.2|13321.7|13305.7|13302.1|13297.3|1726
1683136800000|2023-05-03 18:00:00|13322|13306|13301.9|13298.4|13328.8|13316.4|13274|13268|6452
1683140400000|2023-05-03 19:00:00|13302.3|13298.8|13310.1|13306.6|13317.8|13314.3|13302|13298.5|4719
1683144000000|2023-05-03 20:00:00|13310.2|13306.7|13308.1|13298.7|13310.8|13307.3|13305.7|13298.5|1203
1683147600000|2023-05-03 21:00:00|13310.8|13294.8|13301.1|13285.1|13312|13296|13300.9|13284.9|258
1683151200000|2023-05-03 22:00:00|13299.7|13283.7|13304.8|13301.3|13309.2|13302.2|13296.6|13283.7|2258
1683154800000|2023-05-03 23:00:00|13304.7|13301.2|13301.9|13298.4|13307|13303.5|13298.7|13295.2|1370
1683158400000|2023-05-04 00:00:00|13301.3|13297.8|13295.1|13291.6|13302|13298.5|13280.2|13277.1|1873
1683162000000|2023-05-04 01:00:00|13295|13291.5|13281.1|13277.6|13296.8|13294.8|13274.6|13271.1|1978
1683165600000|2023-05-04 02:00:00|13281|13277.5|13271.4|13269.4|13281.1|13277.9|13268.4|13265.9|1712
1683169200000|2023-05-04 03:00:00|13271.3|13269.3|13277.8|13274.3|13277.9|13274.6|13269.8|13266.8|1247
1683172800000|2023-05-04 04:00:00|13277.9|13274.4|13277.6|13274.1|13278.5|13275.7|13268.1|13264.6|943
1683176400000|2023-05-04 05:00:00|13277.5|13274|13275|13273|13279.2|13276.2|13271.4|13269.4|1285
1683180000000|2023-05-04 06:00:00|13275.1|13273.1|13279.8|13276.3|13283.6|13281.1|13275.1|13271.9|2136
1683183600000|2023-05-04 07:00:00|13279.7|13276.2|13283.9|13280.4|13289.3|13286.4|13277.5|13274.8|2479
1683187200000|2023-05-04 08:00:00|13283.8|13281.9|13290.5|13288.5|13290.9|13288.6|13283.7|13281|2121
1683190800000|2023-05-04 09:00:00|13290.6|13288.6|13285.8|13282.3|13290.6|13288.6|13281.8|13278.8|1715
1683194400000|2023-05-04 10:00:00|13285.7|13282.2|13275.4|13273.4|13286.2|13282.7|13273.5|13271.5|2071
1683198000000|2023-05-04 11:00:00|13275.3|13273.3|13268.8|13265.3|13276.1|13273.8|13267.5|13264|2096
1683201600000|2023-05-04 12:00:00|13268.9|13265.4|13295.5|13292|13297.5|13294|13266.6|13263.1|4094
1683205200000|2023-05-04 13:00:00|13295.6|13292.1|13282.4|13278.9|13297.5|13294|13280.4|13276.9|4628
1683208800000|2023-05-04 14:00:00|13282.3|13278.8|13287.7|13284.2|13290.4|13286.9|13273.6|13270.1|3875
1683212400000|2023-05-04 15:00:00|13286.6|13284.6|13288.9|13285.4|13290.6|13287.1|13283.1|13279.8|2773
1683216000000|2023-05-04 16:00:00|13289|13285.5|13280.7|13277.2|13289.2|13285.7|13279.1|13275.6|2114
1683219600000|2023-05-04 17:00:00|13280.8|13277.3|13282.3|13278.8|13283.8|13280.3|13277.4|13273.9|1801
1683223200000|2023-05-04 18:00:00|13282.2|13278.7|13285|13281.5|13288.4|13284.9|13282.1|13278.6|1863
1683226800000|2023-05-04 19:00:00|13285.1|13281.6|13281.7|13278.2|13286|13282.5|13281.4|13277.9|2127
1683230400000|2023-05-04 20:00:00|13281.8|13278.3|13285.3|13277.4|13285.6|13281.3|13281.4|13277.2|1028
1683234000000|2023-05-04 21:00:00|13289.8|13273.8|13289.5|13275.7|13293.5|13277.5|13288.4|13273.4|763
1683237600000|2023-05-04 22:00:00|13289.7|13275.8|13279.4|13275.9|13292.2|13280.7|13278.7|13274.9|1149
1683241200000|2023-05-04 23:00:00|13279.5|13276|13277.9|13274.4|13280|13276.5|13276.8|13273.4|668
1683244800000|2023-05-05 00:00:00|13277.8|13274.3|13269.6|13266.1|13279.8|13276.3|13269.2|13265.7|887
1683248400000|2023-05-05 01:00:00|13269.4|13265.9|13260.9|13257.4|13269.4|13265.9|13257.6|13254.1|1340
1683252000000|2023-05-05 02:00:00|13261.1|13257.6|13260.8|13257.3|13269|13265.5|13258.6|13255.8|1332
1683255600000|2023-05-05 03:00:00|13260.9|13257.4|13250.9|13247.4|13261.1|13258.1|13250.8|13247.3|1258
1683259200000|2023-05-05 04:00:00|13250.8|13247.3|13248.2|13244.7|13251.8|13249.5|13247.3|13243.8|630
1683262800000|2023-05-05 05:00:00|13248.5|13245|13251.4|13247.9|13251.4|13248.5|13240.8|13237.3|1246
1683266400000|2023-05-05 06:00:00|13250.6|13248.6|13242.4|13240.4|13254.8|13252.5|13241.8|13239.8|1775
1683270000000|2023-05-05 07:00:00|13242.3|13240.3|13250.8|13247.3|13253.3|13250|13241.8|13239.8|2166
1683273600000|2023-05-05 08:00:00|13250.7|13247.2|13250.3|13248.3|13254.5|13251.6|13248.4|13244.9|1685
1683277200000|2023-05-05 09:00:00|13250.4|13248.4|13253.8|13250.3|13255.9|13253.1|13247.3|13245.2|1741
1683280800000|2023-05-05 10:00:00|13253.9|13250.4|13245.1|13241.6|13254|13250.5|13245|13241.5|1558
1683284400000|2023-05-05 11:00:00|13245.2|13241.7|13256.2|13254.2|13257.1|13254.8|13244.2|13241.5|1428
1683288000000|2023-05-05 12:00:00|13256.1|13254.1|13282.4|13278.9|13289|13285.5|13255.4|13242.9|4136
1683291600000|2023-05-05 13:00:00|13282.3|13278.8|13269.9|13267.9|13282.3|13278.8|13267.6|13264.1|4950
1683295200000|2023-05-05 14:00:00|13270|13268|13258|13254.5|13275.4|13272.2|13257.1|13253.6|3562
1683298800000|2023-05-05 15:00:00|13257.9|13254.4|13253.8|13250.3|13261|13257.6|13252.3|13249.4|1998
1683302400000|2023-05-05 16:00:00|13253.6|13250.1|13243.9|13240.4|13255.6|13252.1|13242.7|13239.8|1578
1683306000000|2023-05-05 17:00:00|13243.8|13240.3|13253.6|13250.1|13254|13250.5|13241.7|13239|1892
1683309600000|2023-05-05 18:00:00|13253.7|13250.2|13246.5|13243|13255.6|13252.1|13246.4|13242.9|1549
1683313200000|2023-05-05 19:00:00|13246.4|13242.9|13254.7|13251.2|13254.8|13251.6|13246.4|13242.9|1664
1683316800000|2023-05-05 20:00:00|13254.6|13251.1|13270.5|13254.5|13272.8|13256.8|13248.1|13232.1|3278
1683489600000|2023-05-07 20:00:00|13288.2|13266.2|13279|13257|13290.7|13268.7|13271.7|13249.7|75
1683493200000|2023-05-07 21:00:00|13278.7|13256.7|13262.2|13246.2|13279|13258.8|13255.6|13242.4|172
1683496800000|2023-05-07 22:00:00|13262.1|13246.1|13260.4|13256.9|13263.8|13259.6|13258.9|13245.6|341
1683500400000|2023-05-07 23:00:00|13260|13256.5|13262.5|13259|13262.6|13259.1|13258|13254.5|821
1683504000000|2023-05-08 00:00:00|13262.6|13259.1|13258.5|13255|13264|13260.5|13257.1|13253.6|1392
1683507600000|2023-05-08 01:00:00|13258.4|13254.9|13250.6|13247.1|13261.7|13258.2|13249.3|13245.8|1240
1683511200000|2023-05-08 02:00:00|13250.5|13247|13254.6|13252.6|13254.7|13252.7|13249.6|13246.7|1395
1683514800000|2023-05-08 03:00:00|13254.5|13252.5|13253.9|13251.9|13257.8|13255.3|13249.2|13246.4|993
1683518400000|2023-05-08 04:00:00|13253.8|13251.8|13245.2|13243.2|13255.3|13252.8|13245|13242.3|768
1683522000000|2023-05-08 05:00:00|13245.3|13243.3|13251.4|13249.4|13252.7|13250.7|13245.1|13242.5|1199
1683525600000|2023-05-08 06:00:00|13251.3|13249.3|13244.9|13242.9|13252.2|13249.4|13244.6|13242.5|1016
1683529200000|2023-05-08 07:00:00|13245|13243|13245|13243|13249.7|13247.5|13242.5|13240.5|1316
1683532800000|2023-05-08 08:00:00|13245.7|13242.2|13247.8|13245.8|13249.5|13246.5|13242.8|13239.7|1375
1683536400000|2023-05-08 09:00:00|13247.7|13245.7|13246.6|13244.6|13253.3|13250.6|13246.2|13243.3|965
1683540000000|2023-05-08 10:00:00|13246.5|13244.5|13244.6|13242.6|13246.6|13244.6|13242.5|13240.5|840
1683543600000|2023-05-08 11:00:00|13244.7|13242.7|13252.2|13248.7|13252.6|13250.6|13242.3|13239.8|1024
1683547200000|2023-05-08 12:00:00|13252.1|13248.6|13249|13245.5|13253.7|13250.4|13247.7|13244.2|1855
1683550800000|2023-05-08 13:00:00|13249.1|13245.6|13244.2|13240.7|13249.2|13245.7|13244.1|13240.7|1527
1683554400000|2023-05-08 14:00:00|13244.3|13240.8|13251.3|13247.8|13253.7|13250.2|13243.9|13240.4|1892
1683558000000|2023-05-08 15:00:00|13251.4|13247.9|13246.8|13243.3|13254.9|13251.4|13244.7|13241.2|1352
1683561600000|2023-05-08 16:00:00|13246.7|13243.2|13242.7|13239.2|13246.7|13243.2|13242.7|13239.2|1677
1683565200000|2023-05-08 17:00:00|13242.6|13239.1|13246.2|13242.7|13247.5|13244|13242.6|13239.1|839
1683568800000|2023-05-08 18:00:00|13246.3|13242.8|13247.4|13243.9|13253.7|13250.2|13245.4|13241.9|1674
1683572400000|2023-05-08 19:00:00|13247.3|13243.8|13249.5|13246|13251.1|13247.6|13245.8|13242.3|1132
1683576000000|2023-05-08 20:00:00|13249.4|13245.9|13250|13240.6|13251.6|13248.1|13247.9|13240.5|432
1683579600000|2023-05-08 21:00:00|13252.8|13240.4|13253.2|13244.3|13258.5|13246.4|13249.9|13238.9|692
1683583200000|2023-05-08 22:00:00|13252.5|13244.4|13253.5|13249.2|13255.4|13250.7|13247.6|13242.1|1301
1683586800000|2023-05-08 23:00:00|13253.4|13249.3|13255.1|13251.6|13255.5|13252.4|13252.1|13248.6|479
1683590400000|2023-05-09 00:00:00|13255.2|13251.7|13260.9|13258.9|13265|13262.4|13254.3|13251.6|1297
1683594000000|2023-05-09 01:00:00|13261|13259|13256.2|13254.2|13262.5|13260.5|13253.6|13251.6|1225
1683597600000|2023-05-09 02:00:00|13256.1|13254.1|13256.9|13253.4|13261.3|13258.6|13254.7|13252|1214
1683601200000|2023-05-09 03:00:00|13257|13253.5|13247.9|13244.4|13257.7|13255.2|13247.8|13244.3|808
1683604800000|2023-05-09 04:00:00|13247.8|13244.3|13251|13249|13251|13249|13244.2|13241.5|1081
1683608400000|2023-05-09 05:00:00|13250.9|13248.9|13251.3|13249.3|13251.6|13249.3|13245.7|13243.1|1300
1683612000000|2023-05-09 06:00:00|13251.4|13249.4|13252.4|13250.4|13255.2|13252.6|13250|13248|1305
1683615600000|2023-05-09 07:00:00|13252.1|13250.1|13259.7|13257.7|13264.9|13262.9|13250.7|13248.3|1516
1683619200000|2023-05-09 08:00:00|13259.8|13257.8|13267.3|13265.3|13270.7|13268.5|13256.2|13253.8|1486
1683622800000|2023-05-09 09:00:00|13267.2|13265.2|13263|13261|13267.4|13265.4|13262|13259.2|1176
1683626400000|2023-05-09 10:00:00|13262.9|13260.9|13261.4|13259.4|13265.8|13262.5|13261|13258.2|1098
1683630000000|2023-05-09 11:00:00|13261.3|13259.3|13270.9|13268.9|13272.1|13269.7|13260.8|13258.8|1197
1683633600000|2023-05-09 12:00:00|13270.8|13268.8|13279.1|13277.1|13279.9|13277.2|13268.6|13265.6|1751
1683637200000|2023-05-09 13:00:00|13279.2|13277.2|13277.4|13273.9|13290.4|13286.9|13276.8|13273.8|2161
1683640800000|2023-05-09 14:00:00|13276.6|13274.6|13277.6|13275.6|13282|13278.7|13274.4|13271.3|1990
1683644400000|2023-05-09 15:00:00|13277.5|13275.5|13283.4|13281.4|13285.3|13282.7|13277.2|13274.5|1276
1683648000000|2023-05-09 16:00:00|13283.5|13281.5|13282.3|13278.8|13286|13282.5|13279.1|13275.6|1541
1683651600000|2023-05-09 17:00:00|13282.4|13278.9|13276.4|13272.9|13283.1|13279.6|13276.3|13272.8|1507
1683655200000|2023-05-09 18:00:00|13276.3|13272.8|13275.9|13272.4|13277.4|13274.1|13273.1|13269.7|1663
1683658800000|2023-05-09 19:00:00|13276|13272.5|13279.7|13276.2|13279.9|13276.4|13275.5|13272|1187
1683662400000|2023-05-09 20:00:00|13279.8|13276.3|13276.9|13270.8|13279.9|13276.3|13274.2|13270.2|696
1683666000000|2023-05-09 21:00:00|13277.6|13270.6|13286|13274.8|13286.9|13275.1|13276.3|13268.9|320
1683669600000|2023-05-09 22:00:00|13285.9|13274.9|13272.9|13269.4|13286|13276.1|13272.3|13268.8|851
1683673200000|2023-05-09 23:00:00|13272.8|13269.3|13273.8|13270.3|13273.8|13270.3|13270.2|13266.9|472
1683676800000|2023-05-10 00:00:00|13273.7|13270.2|13267.8|13264.3|13273.7|13270.2|13266.2|13263.4|1214
1683680400000|2023-05-10 01:00:00|13267.9|13264.4|13272.5|13269|13273.5|13270|13264.5|13261.5|1512
1683684000000|2023-05-10 02:00:00|13272.4|13268.9|13272.2|13270.2|13275|13271.5|13268.7|13266.4|1163
1683687600000|2023-05-10 03:00:00|13272.1|13270.1|13266.6|13263.1|13273|13271|13265.9|13262.4|978
1683691200000|2023-05-10 04:00:00|13266.5|13263|13269.2|13267.2|13270.2|13267.5|13266.2|13262.7|1014
1683694800000|2023-05-10 05:00:00|13269.3|13267.3|13273.1|13271.1|13279.9|13276.7|13268.1|13265.4|1349
1683698400000|2023-05-10 06:00:00|13273.2|13271.2|13275.5|13273.5|13280.4|13277.5|13271|13268|1548
1683702000000|2023-05-10 07:00:00|13275.6|13273.6|13276.4|13272.9|13278.8|13276.2|13267.9|13265.1|1617
1683705600000|2023-05-10 08:00:00|13276.3|13272.8|13283.5|13281.5|13284.4|13281.6|13271.9|13269.1|1960
1683709200000|2023-05-10 09:00:00|13283.4|13281.4|13278.1|13276.1|13283.8|13281.8|13276.5|13274.5|1272
1683712800000|2023-05-10 10:00:00|13278.2|13276.2|13278.3|13276.3|13280.1|13277.5|13274.3|13272.3|1297
1683716400000|2023-05-10 11:00:00|13278.2|13276.2|13279.5|13277.5|13282.5|13279.1|13277.2|13274.4|1192
1683720000000|2023-05-10 12:00:00|13279.6|13277.6|13230.1|13228.1|13291.5|13284.1|13228.5|13225|3690
1683723600000|2023-05-10 13:00:00|13230|13228|13248.2|13244.7|13259.7|13257.1|13228.4|13225.1|3561
1683727200000|2023-05-10 14:00:00|13248.1|13244.6|13270.8|13267.3|13272.8|13269.8|13240.6|13237.1|3472
1683730800000|2023-05-10 15:00:00|13270.7|13267.2|13270.5|13268.5|13270.9|13268.5|13261.7|13258.8|1957
1683734400000|2023-05-10 16:00:00|13270.6|13268.6|13266.2|13262.7|13271.7|13268.8|13262.3|13258.8|1722
1683738000000|2023-05-10 17:00:00|13266.3|13262.8|13268.7|13265.2|13275|13271.5|13265.2|13261.7|1945
1683741600000|2023-05-10 18:00:00|13268.6|13265.1|13258.7|13255.2|13268.8|13265.3|13254.4|13250.9|1612
1683745200000|2023-05-10 19:00:00|13258.8|13255.3|13250.7|13247.2|13259.7|13256.2|13249.6|13246.7|1363
1683748800000|2023-05-10 20:00:00|13250.8|13247.3|13253.7|13245.9|13253.7|13247.9|13249.3|13245.1|401
1683752400000|2023-05-10 21:00:00|13254|13246.1|13253.8|13247.1|13260.4|13248.1|13253.7|13244.5|756
1683756000000|2023-05-10 22:00:00|13253.9|13247.2|13249|13245.5|13255.3|13248.7|13248.7|13245.2|520
1683759600000|2023-05-10 23:00:00|13248.9|13245.4|13248.5|13245|13249.6|13246.1|13246.6|13243.6|530
1683763200000|2023-05-11 00:00:00|13248.4|13244.9|13240.3|13236.8|13248.6|13245.1|13240.1|13236.8|1087
1683766800000|2023-05-11 01:00:00|13240.4|13236.9|13252.5|13249|13253.5|13250.6|13236.4|13232.9|2002
1683770400000|2023-05-11 02:00:00|13252.4|13248.9|13258|13256|13260.3|13257.7|13251|13247.7|1595
1683774000000|2023-05-11 03:00:00|13257.9|13255.9|13257.9|13255.9|13258.2|13256.2|13254|13250.5|1053
1683777600000|2023-05-11 04:00:00|13257.8|13255.8|13256.9|13254.9|13261.5|13258.8|13255.9|13253.1|855
1683781200000|2023-05-11 05:00:00|13257|13255|13257.1|13253.6|13257.9|13255.8|13252.6|13249.9|1143
1683784800000|2023-05-11 06:00:00|13257|13253.5|13281.6|13278.1|13282.5|13279|13256.2|13252.7|2013
1683788400000|2023-05-11 07:00:00|13281.5|13278|13283.6|13281.6|13284.3|13282.3|13278.1|13274.8|1899
1683792000000|2023-05-11 08:00:00|13283.5|13281.5|13288.4|13284.9|13296.5|13293.5|13281.3|13279.3|1923
1683795600000|2023-05-11 09:00:00|13288.3|13284.8|13282.7|13280.7|13289.8|13287.3|13282.4|13280.3|1373
1683799200000|2023-05-11 10:00:00|13283.2|13281.2|13285.5|13282|13288.7|13286.1|13280.6|13278.6|1327
1683802800000|2023-05-11 11:00:00|13285.6|13282.1|13279.6|13277.6|13286|13283.4|13276.2|13274.2|2025
1683806400000|2023-05-11 12:00:00|13279.5|13277.5|13279.2|13275.7|13282|13278.5|13264|13260.5|3316
1683810000000|2023-05-11 13:00:00|13279.3|13275.8|13315.8|13312.3|13316.1|13312.6|13278.9|13275.7|2712
1683813600000|2023-05-11 14:00:00|13315.7|13312.2|13309.4|13305.9|13319.6|13316.1|13306.3|13303.5|2626
1683817200000|2023-05-11 15:00:00|13309.5|13306|13323.1|13319.6|13323.5|13320|13308.7|13305.2|1347
1683820800000|2023-05-11 16:00:00|13323|13319.5|13315.2|13311.7|13323.2|13319.7|13312.1|13308.6|1798
1683824400000|2023-05-11 17:00:00|13315.3|13311.8|13322.5|13319|13324|13320.5|13313.7|13310.9|1477
1683828000000|2023-05-11 18:00:00|13322.4|13318.9|13317.1|13313.6|13322.4|13319.2|13315|13312.3|1594
1683831600000|2023-05-11 19:00:00|13317|13313.5|13317.1|13313.6|13318.7|13315.2|13313.7|13310.6|1699
1683835200000|2023-05-11 20:00:00|13317.2|13313.7|13319.6|13312.5|13319.6|13314.7|13315.6|13312.1|618
1683838800000|2023-05-11 21:00:00|13319.7|13312.8|13317.7|13314.2|13319.7|13314.9|13317.5|13312|310
1683842400000|2023-05-11 22:00:00|13317.8|13314.3|13317.6|13314.1|13318.8|13314.8|13315.5|13311.4|437
1683846000000|2023-05-11 23:00:00|13317.7|13314.2|13317.4|13313.9|13318.9|13315.4|13314.4|13311|650
1683849600000|2023-05-12 00:00:00|13317.3|13313.8|13312.9|13309.4|13317.4|13314.7|13307.2|13303.7|1225
1683853200000|2023-05-12 01:00:00|13312.8|13309.3|13316.5|13313|13320.6|13317.6|13311.6|13308.7|1526
1683856800000|2023-05-12 02:00:00|13316.4|13312.9|13319.6|13317.6|13324.5|13321|13312.9|13309.9|1353
1683860400000|2023-05-12 03:00:00|13319.5|13317.5|13316.3|13314.3|13323.9|13321.9|13315.1|13312.7|976
1683864000000|2023-05-12 04:00:00|13316.4|13314.4|13316.8|13314.8|13317.5|13314.8|13312.2|13308.7|1059
1683867600000|2023-05-12 05:00:00|13316.9|13314.9|13325.4|13321.9|13325.5|13322|13316.5|13313|1085
1683871200000|2023-05-12 06:00:00|13325.5|13322|13330|13328|13336.5|13333|13323.9|13320.4|2015
1683874800000|2023-05-12 07:00:00|13329.9|13327.9|13335.4|13331.9|13335.4|13332.5|13319.5|13316|2234
1683878400000|2023-05-12 08:00:00|13335.3|13331.8|13334.7|13332.7|13339.6|13337.4|13331.1|13329|1957
1683882000000|2023-05-12 09:00:00|13334.6|13332.6|13341.6|13339.6|13344.7|13342.6|13330.8|13328.8|1561
1683885600000|2023-05-12 10:00:00|13342.4|13338.9|13341|13339|13344.7|13341.6|13339.3|13337.3|1262
1683889200000|2023-05-12 11:00:00|13341.1|13339.1|13346.8|13344.8|13351.5|13348.3|13340.9|13338.9|1291
1683892800000|2023-05-12 12:00:00|13346.9|13344.9|13353.9|13350.4|13358.4|13354.9|13346.6|13344.6|1278
1683896400000|2023-05-12 13:00:00|13354|13350.5|13356.9|13353.4|13359.3|13355.8|13344.8|13342|1909
1683900000000|2023-05-12 14:00:00|13357|13353.5|13380.4|13376.9|13380.5|13377|13353.5|13350|2560
1683903600000|2023-05-12 15:00:00|13380.5|13377|13380.4|13378.4|13381.9|13379.9|13375.4|13372.6|1470
1683907200000|2023-05-12 16:00:00|13380.5|13378.5|13382.7|13379.2|13384.4|13380.9|13380.4|13377.5|1756
1683910800000|2023-05-12 17:00:00|13382.8|13379.3|13382.4|13378.9|13383.7|13380.2|13379|13375.6|1685
1683914400000|2023-05-12 18:00:00|13382.5|13379|13384.3|13382.3|13387.4|13383.9|13382.3|13378.9|1397
1683918000000|2023-05-12 19:00:00|13385|13381.5|13385.8|13382.3|13386.3|13382.8|13383|13379.5|1515
1683921600000|2023-05-12 20:00:00|13385.9|13382.4|13393.1|13377.1|13393.2|13386|13382.3|13375.1|2908
1684094400000|2023-05-14 20:00:00|13390.7|13368.7|13389.9|13368.5|13390.7|13368.7|13389.5|13367.5|10
1684098000000|2023-05-14 21:00:00|13390.7|13369.1|13387.3|13371.3|13390.7|13372.4|13386.5|13368.5|125
1684101600000|2023-05-14 22:00:00|13387|13371|13387.1|13383.1|13389.7|13383.6|13385.1|13370.4|783
1684105200000|2023-05-14 23:00:00|13387|13383|13388.8|13385.3|13390.1|13386.6|13386.5|13383|873
1684108800000|2023-05-15 00:00:00|13388.7|13385.2|13384.8|13382.8|13395.2|13391.8|13383.2|13380.8|1341
1684112400000|2023-05-15 01:00:00|13384.9|13382.9|13376|13374|13386.4|13383.8|13374.3|13372.2|1996
1684116000000|2023-05-15 02:00:00|13376.1|13374.1|13389.4|13385.9|13389.5|13386|13376|13373.2|1789
1684119600000|2023-05-15 03:00:00|13389.5|13386|13389.5|13386|13391.5|13388.8|13383.6|13380.6|1238
1684123200000|2023-05-15 04:00:00|13389.4|13385.9|13394.5|13391|13397.5|13394|13386.7|13384.7|941
1684126800000|2023-05-15 05:00:00|13394.7|13391.2|13384.7|13381.2|13396.7|13393.4|13384.4|13380.9|1652
1684130400000|2023-05-15 06:00:00|13385|13381.5|13376|13372.5|13388|13384.6|13374.3|13370.8|1981
1684134000000|2023-05-15 07:00:00|13376.1|13372.6|13369.3|13365.8|13377.3|13374.5|13366.7|13364.3|1892
1684137600000|2023-05-15 08:00:00|13369.5|13366|13378.7|13375.2|13380.4|13376.9|13366.8|13363.8|1641
1684141200000|2023-05-15 09:00:00|13378.6|13375.1|13383.5|13381.5|13389.2|13386.5|13378.6|13375.1|1506
1684144800000|2023-05-15 10:00:00|13383.6|13381.6|13378.9|13375.4|13388.4|13385.5|13378.2|13374.7|1580
1684148400000|2023-05-15 11:00:00|13378.8|13375.3|13376.9|13374.9|13381.7|13378.2|13375.8|13372.8|1513
1684152000000|2023-05-15 12:00:00|13376.8|13374.8|13373.7|13371.7|13379.9|13377.8|13370.8|13367.8|1926
1684155600000|2023-05-15 13:00:00|13373.9|13371.9|13374.3|13372.3|13380.8|13377.3|13372.9|13370.2|1969
1684159200000|2023-05-15 14:00:00|13374.2|13372.2|13379.4|13377.4|13385|13381.5|13373.7|13371.7|1887
1684162800000|2023-05-15 15:00:00|13379.3|13377.3|13367|13365|13380.2|13377.9|13366.7|13364.6|1504
1684166400000|2023-05-15 16:00:00|13367.1|13365.1|13362|13358.5|13369.1|13366|13361.6|13358.1|1465
1684170000000|2023-05-15 17:00:00|13362.1|13358.6|13362.2|13358.7|13365.3|13361.8|13359.4|13356.8|1657
1684173600000|2023-05-15 18:00:00|13362.1|13358.6|13366.5|13363|13366.8|13363.3|13361.5|13358|1312
1684177200000|2023-05-15 19:00:00|13366.6|13363.1|13363.9|13360.4|13367.9|13364.4|13362.8|13359.3|1117
1684180800000|2023-05-15 20:00:00|13363.8|13360.3|13365.1|13357.3|13365.9|13361.5|13361.4|13357.3|708
1684184400000|2023-05-15 21:00:00|13366.7|13356.1|13367.7|13356.1|13368.1|13358.4|13363.7|13353.3|3144
1684188000000|2023-05-15 22:00:00|13366.2|13356.5|13364.4|13360.9|13366.4|13361.4|13362.8|13356.4|429
1684191600000|2023-05-15 23:00:00|13364.2|13360.7|13363.6|13361.6|13365.5|13362.2|13363.4|13360.4|647
1684195200000|2023-05-16 00:00:00|13363.7|13361.7|13355.4|13353.4|13364.5|13361.7|13355.4|13353.4|1343
1684198800000|2023-05-16 01:00:00|13355.1|13353.1|13360.5|13357|13364.3|13362.3|13354.2|13350.9|1431
1684202400000|2023-05-16 02:00:00|13360.4|13356.9|13358.4|13356.4|13375.4|13371.9|13357|13353.5|1540
1684206000000|2023-05-16 03:00:00|13358.5|13356.5|13359.4|13357.4|13363.1|13361.1|13355.6|13352.6|1135
1684209600000|2023-05-16 04:00:00|13359.5|13357.5|13359.6|13357.6|13362.6|13359.2|13357.1|13354.3|843
1684213200000|2023-05-16 05:00:00|13359.7|13357.7|13371.3|13369.3|13371.4|13369.4|13358.7|13355.5|1225
1684216800000|2023-05-16 06:00:00|13371.2|13369.2|13376.4|13374.4|13381.6|13379.6|13369.7|13367.1|1670
1684220400000|2023-05-16 07:00:00|13376.5|13374.5|13363.5|13361.5|13377.8|13375.8|13359.8|13356.8|2359
1684224000000|2023-05-16 08:00:00|13363.6|13361.6|13360.4|13358.4|13365.8|13362.3|13355.7|13353.5|1702
1684227600000|2023-05-16 09:00:00|13360.5|13358.5|13361.3|13359.3|13362.3|13360.3|13352.3|13349.5|1437
1684231200000|2023-05-16 10:00:00|13361.4|13359.4|13361.1|13357.6|13365.3|13362.5|13356.1|13352.6|1323
1684234800000|2023-05-16 11:00:00|13361.2|13357.7|13367.8|13364.3|13369.7|13366.8|13358.8|13356.1|1436
1684238400000|2023-05-16 12:00:00|13367.9|13364.4|13373.6|13370.1|13383.2|13380.2|13367.1|13363.6|2179
1684242000000|2023-05-16 13:00:00|13373.5|13370|13380.4|13376.9|13382.4|13378.9|13367.3|13363.8|3234
1684245600000|2023-05-16 14:00:00|13380.5|13377|13394.9|13391.4|13396.6|13393.1|13380.5|13377|2293
1684249200000|2023-05-16 15:00:00|13395|13391.5|13395|13391.5|13404.7|13401.2|13392.3|13388.8|1927
1684252800000|2023-05-16 16:00:00|13394.9|13391.4|13400.1|13396.6|13403.2|13399.7|13393.4|13389.9|2323
1684256400000|2023-05-16 17:00:00|13400.2|13396.7|13401.2|13397.7|13403.4|13399.9|13398.4|13394.9|2014
1684260000000|2023-05-16 18:00:00|13401.1|13397.6|13401.1|13397.6|13403.6|13400.6|13398.9|13396.1|1789
1684263600000|2023-05-16 19:00:00|13401.2|13397.7|13407.1|13403.6|13407.4|13403.9|13399.3|13396.6|1729
1684267200000|2023-05-16 20:00:00|13407.2|13403.7|13407|13399.4|13407.5|13404|13403.1|13399.2|578
1684270800000|2023-05-16 21:00:00|13406.9|13398.9|13406.8|13399.1|13410.8|13400.3|13403.2|13387.2|295
1684274400000|2023-05-16 22:00:00|13406.5|13400.7|13406.2|13402.7|13408.2|13404.7|13405.6|13399.5|606
1684278000000|2023-05-16 23:00:00|13406.1|13402.6|13405.4|13401.9|13407.8|13404.3|13404.2|13400.7|666
1684281600000|2023-05-17 00:00:00|13405.2|13401.7|13399.2|13395.7|13405.2|13401.7|13398.1|13394.6|1555
1684285200000|2023-05-17 01:00:00|13399.1|13395.6|13402.1|13400.1|13414.7|13411.8|13398.5|13395|2015
1684288800000|2023-05-17 02:00:00|13402.2|13400.2|13399.7|13397.7|13405.8|13403.4|13398.2|13395.5|1409
1684292400000|2023-05-17 03:00:00|13399.8|13397.8|13412.1|13408.6|13412.6|13409.8|13399.8|13397.8|1195
1684296000000|2023-05-17 04:00:00|13412|13408.5|13415.5|13412|13416.4|13413.7|13411|13408.3|1039
1684299600000|2023-05-17 05:00:00|13415.6|13412.1|13423.8|13420.3|13424.4|13420.9|13415.6|13412.1|1407
1684303200000|2023-05-17 06:00:00|13423.9|13420.4|13421.9|13419.9|13429.7|13426.2|13417.4|13415|1572
1684306800000|2023-05-17 07:00:00|13421.8|13419.8|13434.8|13432.8|13434.9|13432.9|13415.1|13413|2042
1684310400000|2023-05-17 08:00:00|13434.7|13432.7|13440.4|13436.9|13440.5|13438.3|13426.3|13424.2|1873
1684314000000|2023-05-17 09:00:00|13440.5|13437|13431.4|13427.9|13445.4|13441.9|13429.3|13426.8|1511
1684317600000|2023-05-17 10:00:00|13431.5|13428|13434.3|13430.8|13434.3|13431.4|13428.3|13425.7|1442
1684321200000|2023-05-17 11:00:00|13434.2|13430.7|13427.6|13424.1|13436|13434|13420.4|13417.7|1260
1684324800000|2023-05-17 12:00:00|13427.7|13424.2|13429.5|13427.5|13438.9|13435.7|13426.8|13424.2|1384
1684328400000|2023-05-17 13:00:00|13429.6|13427.6|13431.8|13428.3|13431.8|13428.3|13415.6|13412.1|2117
1684332000000|2023-05-17 14:00:00|13431.7|13428.2|13432.6|13430.6|13435.7|13433|13422.8|13420.5|1798
1684335600000|2023-05-17 15:00:00|13432.5|13430.5|13426.8|13423.3|13433.2|13431.2|13426.2|13422.7|772
1684339200000|2023-05-17 16:00:00|13427.9|13424.4|13416.2|13412.7|13428|13424.5|13414.4|13410.9|1432
1684342800000|2023-05-17 17:00:00|13416.1|13412.6|13413.9|13410.4|13418.1|13414.6|13412|13408.5|1882
1684346400000|2023-05-17 18:00:00|13413.8|13410.3|13424.6|13421.1|13424.7|13421.2|13413.8|13410.3|1564
1684350000000|2023-05-17 19:00:00|13424.7|13421.2|13424.2|13420.7|13424.7|13421.2|13420.3|13416.8|1482
1684353600000|2023-05-17 20:00:00|13424.3|13420.8|13424.3|13416.8|13425.2|13421.1|13420.4|13415.6|971
1684357200000|2023-05-17 21:00:00|13426.7|13413.7|13425|13415.4|13429.6|13416.7|13424.8|13410.1|263
1684360800000|2023-05-17 22:00:00|13424.6|13415.9|13423.4|13419.9|13425.1|13420.2|13422.1|13414.5|515
1684364400000|2023-05-17 23:00:00|13423.2|13419.7|13428.1|13424.6|13428.1|13424.7|13423.2|13419.7|465
1684368000000|2023-05-18 00:00:00|13428.2|13424.7|13423|13419.5|13429.4|13426.6|13419.9|13416.8|1265
1684371600000|2023-05-18 01:00:00|13422.9|13419.4|13417.8|13414.3|13427.4|13423.9|13410.7|13407.2|1930
1684375200000|2023-05-18 02:00:00|13417.7|13414.2|13416.7|13413.2|13421.6|13419.6|13415|13411.5|1148
1684378800000|2023-05-18 03:00:00|13415.9|13413.9|13423.7|13420.2|13427.4|13423.9|13413.7|13411.2|1266
1684382400000|2023-05-18 04:00:00|13423.8|13420.3|13428.5|13425|13430.5|13427.8|13423.3|13419.8|1048
1684386000000|2023-05-18 05:00:00|13428.4|13424.9|13436.2|13432.7|13436.3|13433.4|13428.1|13424.6|1477
1684389600000|2023-05-18 06:00:00|13436.1|13432.6|13439.4|13435.9|13439.6|13436.5|13429.4|13425.9|1466
1684393200000|2023-05-18 07:00:00|13439.6|13436.1|13449.1|13445.6|13453|13449.5|13438.2|13434.7|1655
1684396800000|2023-05-18 08:00:00|13449.2|13445.7|13451.9|13448.4|13453.9|13451.9|13445.4|13441.9|2103
1684400400000|2023-05-18 09:00:00|13452.2|13448.7|13453|13451|13456.8|13453.3|13450.3|13447.8|1577
1684404000000|2023-05-18 10:00:00|13453.1|13451.1|13452.5|13450.5|13454.6|13451.7|13451.1|13447.8|1141
1684407600000|2023-05-18 11:00:00|13452.6|13450.6|13451.2|13447.7|13456.3|13452.8|13449|13446.1|981
1684411200000|2023-05-18 12:00:00|13451.1|13447.6|13470.9|13467.4|13472.8|13470.1|13450.2|13447.4|2239
1684414800000|2023-05-18 13:00:00|13470.8|13467.3|13485.1|13481.6|13486.2|13483|13468.2|13464.9|2432
1684418400000|2023-05-18 14:00:00|13485|13481.5|13489.7|13486.2|13489.8|13486.3|13477.2|13473.9|2292
1684422000000|2023-05-18 15:00:00|13489|13487|13482.1|13478.6|13492.3|13488.9|13478.3|13474.8|1305
1684425600000|2023-05-18 16:00:00|13482.2|13478.7|13485.5|13482|13487.2|13484.2|13477.2|13473.7|1472
1684429200000|2023-05-18 17:00:00|13485.4|13481.9|13485.5|13482|13486.6|13483.2|13483.4|13479.9|1145
1684432800000|2023-05-18 18:00:00|13485.6|13482.1|13484.2|13480.7|13486.3|13482.8|13482|13478.5|1534
1684436400000|2023-05-18 19:00:00|13484.1|13480.6|13479.2|13475.7|13485.6|13482.1|13478.7|13475.2|1792
1684440000000|2023-05-18 20:00:00|13479.3|13475.8|13482.4|13475.7|13482.7|13478.4|13478.6|13475.1|659
1684443600000|2023-05-18 21:00:00|13484.7|13468.7|13482.1|13474.9|13485.6|13476.7|13480.4|13467.1|540
1684447200000|2023-05-18 22:00:00|13482.3|13474.6|13479.5|13476|13484.1|13478.3|13475.5|13469.7|667
1684450800000|2023-05-18 23:00:00|13479.6|13476.1|13481.8|13478.3|13482.4|13478.9|13479.5|13476|703
1684454400000|2023-05-19 00:00:00|13481.7|13478.2|13474.2|13472.2|13481.8|13478.3|13468.5|13465.5|1493
1684458000000|2023-05-19 01:00:00|13474.3|13472.3|13488.6|13485.1|13495.9|13493.7|13470.4|13468|1861
1684461600000|2023-05-19 02:00:00|13487.9|13485.9|13479.6|13476.1|13492.7|13489.2|13477.4|13473.9|1657
1684465200000|2023-05-19 03:00:00|13480.1|13476.6|13487.6|13484.1|13488.4|13485.7|13480.1|13476.6|1215
1684468800000|2023-05-19 04:00:00|13487.5|13484|13493.3|13489.8|13493.4|13489.9|13487.1|13483.6|981
1684472400000|2023-05-19 05:00:00|13493.4|13489.9|13486.6|13483.1|13494.5|13491.1|13485.3|13481.8|1194
1684476000000|2023-05-19 06:00:00|13486.5|13483|13475.3|13471.8|13490.4|13486.9|13463.1|13459.6|2070
1684479600000|2023-05-19 07:00:00|13475.2|13471.7|13467.6|13465.6|13475.3|13471.8|13463.3|13459.8|2534
1684483200000|2023-05-19 08:00:00|13467.7|13465.7|13461.7|13459.7|13473|13471|13457.2|13455.2|1708
1684486800000|2023-05-19 09:00:00|13461.8|13459.8|13451.6|13448.1|13463.2|13460.5|13443.2|13439.7|1987
1684490400000|2023-05-19 10:00:00|13451.5|13448|13461.7|13458.2|13462.7|13459.2|13451.3|13447.8|2121
1684494000000|2023-05-19 11:00:00|13461.8|13458.3|13455|13451.5|13462.4|13459|13454.6|13451.5|1818
1684497600000|2023-05-19 12:00:00|13455.1|13451.6|13452.1|13448.6|13456.4|13452.9|13444|13440.5|1981
1684501200000|2023-05-19 13:00:00|13452.2|13448.7|13464.1|13460.6|13465.3|13462.5|13447.6|13444.1|2275
1684504800000|2023-05-19 14:00:00|13464|13460.5|13473.8|13470.3|13475.5|13472|13462.3|13458.8|1996
1684508400000|2023-05-19 15:00:00|13473.9|13470.4|13449|13445.5|13476.2|13472.7|13438.4|13434.9|3692
1684512000000|2023-05-19 16:00:00|13448.9|13445.4|13445.6|13442.1|13454.1|13450.6|13442.1|13438.6|1862
1684515600000|2023-05-19 17:00:00|13445.4|13441.9|13448.2|13444.7|13448.8|13445.9|13443.7|13440.2|1617
1684519200000|2023-05-19 18:00:00|13448.1|13444.6|13455.6|13452.1|13456.5|13453|13445.4|13441.9|1690
1684522800000|2023-05-19 19:00:00|13455.5|13452|13453.8|13450.3|13462|13458.5|13453.2|13449.7|2033
1684526400000|2023-05-19 20:00:00|13453.9|13450.4|13462.2|13446.2|13463.2|13455|13452.8|13445.7|1264
1684699200000|2023-05-21 20:00:00|13457.8|13445.5|13451.4|13429.4|13466.6|13446.5|13447.1|13425.1|40
1684702800000|2023-05-21 21:00:00|13451.5|13429.5|13461.3|13448.2|13463.7|13449.9|13447.9|13425.9|83
1684706400000|2023-05-21 22:00:00|13461.6|13447.8|13453.1|13449.6|13462|13450.7|13452|13447.4|508
1684710000000|2023-05-21 23:00:00|13453|13449.5|13448.2|13444.7|13453.3|13449.8|13447|13443.5|1508
1684713600000|2023-05-22 00:00:00|13447.9|13444.4|13439.5|13437.5|13449.2|13445.7|13438.7|13436.1|1899
1684717200000|2023-05-22 01:00:00|13439.2|13437.2|13439|13437|13444.7|13442.7|13429.4|13425.9|2458
1684720800000|2023-05-22 02:00:00|13438.9|13436.9|13436.8|13434.8|13444.8|13442.3|13432|13429|1825
1684724400000|2023-05-22 03:00:00|13436.9|13434.9|13444.7|13441.2|13445.3|13442.6|13434.8|13432.3|1309
1684728000000|2023-05-22 04:00:00|13444.8|13441.3|13447.8|13444.3|13448.5|13445|13440.8|13438.8|884
1684731600000|2023-05-22 05:00:00|13447.9|13444.4|13456.4|13452.9|13456.4|13452.9|13447.5|13444|1030
1684735200000|2023-05-22 06:00:00|13456.3|13452.8|13452.6|13449.1|13458.2|13454.7|13445.5|13443|1597
1684738800000|2023-05-22 07:00:00|13452.1|13450.1|13452.1|13450.1|13458.6|13455.1|13446.7|13444.4|1976
1684742400000|2023-05-22 08:00:00|13452.4|13450.4|13452.4|13450.4|13458.9|13456.6|13450|13447|1976
1684746000000|2023-05-22 09:00:00|13452.3|13450.3|13453.7|13451.7|13457.1|13453.6|13447|13444.9|1357
1684749600000|2023-05-22 10:00:00|13453.6|13451.6|13451.8|13448.3|13454.4|13452.4|13444.9|13441.6|1551
1684753200000|2023-05-22 11:00:00|13451.7|13448.2|13452.7|13449.2|13458.7|13456.7|13448.5|13446.5|2129
1684756800000|2023-05-22 12:00:00|13452.5|13449|13454.6|13451.1|13456.1|13452.8|13445.8|13442.3|2571
1684760400000|2023-05-22 13:00:00|13454.7|13451.2|13461.1|13457.6|13464.3|13461.3|13453.8|13450.9|2208
1684764000000|2023-05-22 14:00:00|13461|13457.5|13471.3|13467.8|13472|13468.5|13455.2|13451.7|3477
1684767600000|2023-05-22 15:00:00|13471.2|13467.7|13469.9|13466.4|13474.4|13471.4|13465.9|13462.4|1838
1684771200000|2023-05-22 16:00:00|13469.8|13466.3|13464.1|13460.6|13470.6|13467.1|13460.3|13456.8|1532
1684774800000|2023-05-22 17:00:00|13464.2|13460.7|13457.2|13453.7|13465.7|13462.8|13456.9|13453.4|1646
1684778400000|2023-05-22 18:00:00|13457.3|13453.8|13457|13453.5|13459.8|13456.3|13454.9|13451.4|1629
1684782000000|2023-05-22 19:00:00|13456.9|13453.4|13461.9|13458.4|13462.1|13458.6|13456|13452.5|1179
1684785600000|2023-05-22 20:00:00|13462|13458.5|13470.9|13454.9|13471.9|13461.2|13460|13450.5|1657
1684789200000|2023-05-22 21:00:00|13470.7|13454.7|13467.7|13451.7|13473|13457|13457.7|13441.7|581
1684792800000|2023-05-22 22:00:00|13468.2|13452.2|13465.1|13461|13473|13462|13463|13450.9|1136
1684796400000|2023-05-22 23:00:00|13465.3|13461.4|13464.5|13461|13468|13465.1|13463.1|13459.6|836
1684800000000|2023-05-23 00:00:00|13464.6|13461.1|13461.2|13459.2|13464.6|13461.1|13451.9|13448.9|1298
1684803600000|2023-05-23 01:00:00|13461.3|13459.3|13471.7|13468.2|13471.8|13468.3|13459.2|13457.2|1983
1684807200000|2023-05-23 02:00:00|13471.6|13468.1|13458.7|13455.2|13471.6|13468.1|13455.9|13452.4|1291
1684810800000|2023-05-23 03:00:00|13458.8|13455.3|13457.3|13453.8|13465.8|13463|13456.5|13453.5|1311
1684814400000|2023-05-23 04:00:00|13457.4|13453.9|13458|13454.5|13460.1|13456.6|13452.3|13450|1269
1684818000000|2023-05-23 05:00:00|13457.9|13454.4|13459.3|13455.8|13461.5|13458|13444.8|13439.6|1510
1684821600000|2023-05-23 06:00:00|13459.4|13455.9|13444.4|13440.9|13460.2|13456.7|13440.8|13437.3|2007
1684825200000|2023-05-23 07:00:00|13444.5|13441|13449.4|13447.4|13460.4|13456.9|13444.3|13440.8|2505
1684828800000|2023-05-23 08:00:00|13449.5|13447.5|13451.4|13447.9|13462.7|13459.2|13448.9|13445.4|2438
1684832400000|2023-05-23 09:00:00|13451.7|13448.2|13470.2|13466.7|13470.2|13466.7|13451.5|13448.1|2207
1684836000000|2023-05-23 10:00:00|13470.1|13466.6|13477.3|13475.3|13480.3|13476.8|13470|13466.5|1938
1684839600000|2023-05-23 11:00:00|13477.2|13475.2|13480.3|13478.3|13481.2|13478.3|13476.7|13473.9|1473
1684843200000|2023-05-23 12:00:00|13480.2|13478.2|13487.4|13483.9|13490.8|13487.3|13476.4|13473.5|2339
1684846800000|2023-05-23 13:00:00|13487.3|13483.8|13466|13462.5|13487.3|13484.6|13462.7|13459.2|3599
1684850400000|2023-05-23 14:00:00|13465.7|13462.2|13468.4|13464.9|13472.1|13468.6|13456.2|13452.7|3311
1684854000000|2023-05-23 15:00:00|13468.5|13465|13471.4|13467.9|13474.7|13471.2|13466.9|13463.4|1987
1684857600000|2023-05-23 16:00:00|13471.5|13468|13474.2|13470.7|13478.7|13475.2|13471.1|13467.6|1993
1684861200000|2023-05-23 17:00:00|13474.3|13470.8|13468.6|13466.6|13475.8|13472.3|13468.4|13465.9|1882
1684864800000|2023-05-23 18:00:00|13468.7|13466.7|13470.8|13467.3|13472.6|13470.5|13468|13465.3|1568
1684868400000|2023-05-23 19:00:00|13470.9|13467.4|13473.7|13470.2|13474.9|13471.4|13470.7|13467.2|919
1684872000000|2023-05-23 20:00:00|13473.9|13470.4|13476.6|13468.4|13476.6|13471.8|13472.4|13467.7|530
1684875600000|2023-05-23 21:00:00|13478.3|13467.1|13470.7|13463.7|13480.6|13468.7|13470.6|13460.4|454
1684879200000|2023-05-23 22:00:00|13471.8|13461.7|13470|13466.5|13471.8|13466.7|13468.5|13461.4|1114
1684882800000|2023-05-23 23:00:00|13469.9|13466.4|13472.1|13468.6|13472.4|13468.9|13468.6|13465.9|310
1684886400000|2023-05-24 00:00:00|13472|13468.5|13471.3|13467.8|13474.7|13471.2|13467.4|13463.9|1549
1684890000000|2023-05-24 01:00:00|13471.2|13467.7|13470.4|13466.9|13480.1|13476.8|13466.6|13464|2255
1684893600000|2023-05-24 02:00:00|13470.3|13466.8|13472.5|13470.5|13475.7|13473|13468.4|13466.4|1486
1684897200000|2023-05-24 03:00:00|13472.6|13470.6|13466.9|13463.4|13473.7|13471.6|13460.3|13458.3|1258
1684900800000|2023-05-24 04:00:00|13466.8|13463.3|13465.3|13463.3|13469.5|13466.3|13463.9|13461.4|1198
1684904400000|2023-05-24 05:00:00|13465.2|13463.2|13459.2|13457.2|13468.4|13465.8|13458.7|13455.6|1602
1684908000000|2023-05-24 06:00:00|13459.3|13457.3|13472.9|13469.4|13473.1|13469.6|13454.2|13450.7|2250
1684911600000|2023-05-24 07:00:00|13473|13469.5|13476.9|13473.4|13481.6|13478.7|13469.6|13466.7|2554
1684915200000|2023-05-24 08:00:00|13477|13473.5|13466|13464|13478.5|13475.2|13462.2|13458.7|2446
1684918800000|2023-05-24 09:00:00|13466.1|13464.1|13470.3|13468.3|13473.3|13469.8|13462.6|13460|1884
1684922400000|2023-05-24 10:00:00|13470.2|13468.2|13484.7|13481.2|13488.9|13485.4|13470.2|13467.5|2153
1684926000000|2023-05-24 11:00:00|13484.8|13481.3|13473|13469.5|13484.8|13481.3|13471.9|13469.4|2091
1684929600000|2023-05-24 12:00:00|13472.6|13469.1|13470.8|13467.3|13474.4|13470.9|13460.5|13457|2800
1684933200000|2023-05-24 13:00:00|13470.7|13467.2|13483.9|13480.4|13483.9|13480.4|13465.9|13463.3|3077
1684936800000|2023-05-24 14:00:00|13484|13480.5|13493.7|13490.2|13495|13491.5|13482.4|13478.9|2835
1684940400000|2023-05-24 15:00:00|13493.8|13490.3|13496.5|13493|13497.9|13494.4|13488.3|13484.8|2629
1684944000000|2023-05-24 16:00:00|13496.2|13492.7|13497|13493.5|13503.4|13500|13493.2|13489.7|2897
1684947600000|2023-05-24 17:00:00|13496.9|13493.4|13501.9|13486.5|13502.4|13495.6|13491.6|13486.5|2431
1684951200000|2023-05-24 18:00:00|13502|13486.1|13501.5|13498|13503.3|13498.1|13489.2|13484.4|2874
1684954800000|2023-05-24 19:00:00|13501.4|13497.9|13500.3|13496.8|13501.9|13498.4|13496.5|13493|2183
1684958400000|2023-05-24 20:00:00|13500.4|13496.9|13499.7|13491.6|13500.5|13497|13496.9|13491.6|640
1684962000000|2023-05-24 21:00:00|13502.5|13487.5|13500.1|13488.3|13505.8|13490.3|13498.6|13485.7|542
1684965600000|2023-05-24 22:00:00|13500.3|13488.4|13491.7|13488.2|13503.7|13495.9|13490|13486.5|1271
1684969200000|2023-05-24 23:00:00|13491.8|13488.3|13494.3|13490|13495.4|13491.9|13491.6|13488.1|1317
1684972800000|2023-05-25 00:00:00|13494.2|13490.1|13504.8|13502.8|13509.2|13505.7|13489.7|13486.2|1687
1684976400000|2023-05-25 01:00:00|13504.9|13502.9|13520.5|13517|13525.4|13521.9|13502.4|13498.9|2421
1684980000000|2023-05-25 02:00:00|13520.4|13516.9|13518.1|13516.1|13523.3|13519.8|13514.4|13511.3|1789
1684983600000|2023-05-25 03:00:00|13518|13516|13523.9|13521.9|13526.3|13523.1|13515.2|13511.8|1553
1684987200000|2023-05-25 04:00:00|13524|13522|13529.5|13526|13531.2|13527.7|13523.9|13520.5|1367
1684990800000|2023-05-25 05:00:00|13529.6|13526.1|13526.9|13523.4|13530.3|13527.5|13522.5|13519.2|1817
1684994400000|2023-05-25 06:00:00|13527|13523.5|13529.1|13525.6|13538|13534.5|13520.4|13516.9|2060
1684998000000|2023-05-25 07:00:00|13529|13525.5|13530.7|13527.2|13538.8|13536.1|13525.1|13522.3|2815
1685001600000|2023-05-25 08:00:00|13530.6|13527.1|13524.9|13521.4|13531.8|13529.2|13519.4|13515.9|2003
1685005200000|2023-05-25 09:00:00|13525|13521.5|13522.6|13520.6|13528.5|13526.1|13516|13513.1|1956
1685008800000|2023-05-25 10:00:00|13522.7|13520.7|13533.2|13529.7|13533.2|13529.7|13520.5|13518.2|1894
1685012400000|2023-05-25 11:00:00|13533|13529.5|13526.9|13524.9|13536.1|13533.6|13526.2|13524.2|1914
1685016000000|2023-05-25 12:00:00|13526.8|13524.8|13541|13537.5|13542.4|13539.5|13517.9|13514.4|3748
1685019600000|2023-05-25 13:00:00|13541.2|13537.7|13543.9|13540.4|13545.4|13541.9|13529.6|13526.1|3050
1685023200000|2023-05-25 14:00:00|13544|13540.5|13543.7|13540.2|13544.5|13541|13533.1|13529.9|2970
1685026800000|2023-05-25 15:00:00|13543.6|13540.1|13547.7|13544.2|13549.5|13546.3|13539.2|13535.7|2338
1685030400000|2023-05-25 16:00:00|13547.6|13544.1|13553.7|13550.2|13554.1|13550.6|13547|13543.5|1775
1685034000000|2023-05-25 17:00:00|13553.6|13550.1|13544.2|13540.7|13554.2|13550.7|13544|13540.5|1360
1685037600000|2023-05-25 18:00:00|13544.3|13540.8|13551.1|13547.6|13552|13549|13542.6|13539.1|1956
1685041200000|2023-05-25 19:00:00|13551|13547.5|13551.2|13547.7|13554|13550.5|13549.3|13545.8|2002
1685044800000|2023-05-25 20:00:00|13551.1|13547.6|13549.8|13540.7|13551.3|13547.8|13546.4|13540.7|760
1685048400000|2023-05-25 21:00:00|13549.6|13540.8|13548.2|13533.4|13554.3|13542.3|13548|13532.1|279
1685052000000|2023-05-25 22:00:00|13548.7|13534|13545.8|13542.3|13550.2|13542.6|13544.1|13533.1|806
1685055600000|2023-05-25 23:00:00|13545.6|13542.1|13550.8|13547.3|13551.1|13547.6|13544.5|13541|1071
1685059200000|2023-05-26 00:00:00|13550.9|13547.4|13546.1|13542.6|13557.6|13554.1|13544.6|13541.1|1779
1685062800000|2023-05-26 01:00:00|13546|13542.5|13532.2|13528.7|13546.4|13542.9|13532|13528.6|2246
1685066400000|2023-05-26 02:00:00|13532.3|13528.8|13533.5|13531.5|13535.5|13532|13525.5|13522.5|1607
1685070000000|2023-05-26 03:00:00|13533.6|13531.6|13529.1|13525.6|13535|13533|13528|13525.3|1424
1685073600000|2023-05-26 04:00:00|13529.2|13525.7|13521.5|13518|13529.5|13527.3|13517.4|13515.1|1450
1685077200000|2023-05-26 05:00:00|13521.1|13517.6|13524.3|13520.8|13527.3|13523.8|13517.9|13515|1885
1685080800000|2023-05-26 06:00:00|13524.4|13520.9|13516.4|13512.9|13529.4|13525.9|13512.2|13508.7|2078
1685084400000|2023-05-26 07:00:00|13516.5|13513|13514|13510.5|13523|13519.8|13509.6|13507.1|2078
1685088000000|2023-05-26 08:00:00|13513.3|13511.3|13524.4|13520.9|13525.9|13522.6|13507.6|13504.9|1667
1685091600000|2023-05-26 09:00:00|13524.5|13521|13517.1|13513.6|13529.6|13526.1|13517|13513.5|1218
1685095200000|2023-05-26 10:00:00|13516.2|13514.2|13512.8|13509.3|13522.4|13518.9|13510|13506.5|1149
1685098800000|2023-05-26 11:00:00|13512.9|13509.4|13506.8|13503.3|13513.8|13510.7|13506.1|13502.6|1689
1685102400000|2023-05-26 12:00:00|13506.6|13503.1|13518.5|13515|13525.3|13521.8|13504.3|13498.9|3232
1685106000000|2023-05-26 13:00:00|13518.6|13515.1|13532.4|13527.3|13532.4|13528.9|13514.1|13510.6|3142
1685109600000|2023-05-26 14:00:00|13532.2|13526.4|13530.3|13526.8|13538.3|13535.3|13512.7|13509.2|3886
1685113200000|2023-05-26 15:00:00|13530.2|13526.7|13533.4|13529.9|13541.4|13537.9|13526.8|13523.3|2537
1685116800000|2023-05-26 16:00:00|13533.3|13529.8|13533.5|13530|13534.4|13530.9|13527.9|13524.4|1615
1685120400000|2023-05-26 17:00:00|13533.6|13530.1|13535.8|13532.3|13536.7|13533.2|13531.2|13527.7|1396
1685124000000|2023-05-26 18:00:00|13535.9|13532.4|13527.9|13524.4|13535.9|13532.4|13527.1|13523.6|1104
1685127600000|2023-05-26 19:00:00|13527.8|13524.3|13527.6|13524.1|13529|13525.5|13525.2|13521.7|1031
1685131200000|2023-05-26 20:00:00|13527.7|13524.2|13537|13521|13547.6|13531.6|13523|13507|2085
1685304000000|2023-05-28 20:00:00|13533.7|13511.7|13541.8|13519.8|13546.2|13524.2|13531.8|13509.8|31
1685307600000|2023-05-28 21:00:00|13536.9|13514.9|13537|13521|13544.2|13524.7|13535.8|13513.9|338
1685311200000|2023-05-28 22:00:00|13537.3|13521.3|13533.3|13526.1|13542.2|13527|13532.2|13516.2|1081
1685314800000|2023-05-28 23:00:00|13533.1|13526.3|13532.2|13528.7|13534|13529.5|13526.7|13523.2|933
1685318400000|2023-05-29 00:00:00|13532.1|13528.6|13531.5|13528|13534.8|13531.3|13528.9|13525.4|1101
1685322000000|2023-05-29 01:00:00|13531.6|13528.1|13523|13519.5|13532.3|13528.9|13516.6|13513.1|1400
1685325600000|2023-05-29 02:00:00|13522.9|13519.4|13525.3|13521.8|13525.4|13521.9|13514.1|13510.6|1251
1685329200000|2023-05-29 03:00:00|13525.4|13521.9|13530.5|13527|13531.3|13527.8|13521.6|13518.8|618
1685332800000|2023-05-29 04:00:00|13530.6|13527.1|13523.6|13520.1|13531.5|13528|13522.8|13519.3|771
1685336400000|2023-05-29 05:00:00|13523.5|13520|13520.2|13516.7|13525.8|13522.3|13519.7|13516.2|1183
1685340000000|2023-05-29 06:00:00|13520.3|13516.8|13520.3|13516.8|13521.3|13517.8|13510.4|13506.9|1274
1685343600000|2023-05-29 07:00:00|13520.2|13516.7|13530.6|13527.1|13533.3|13529.8|13519.5|13516|1491
1685347200000|2023-05-29 08:00:00|13530.5|13527|13531|13527.5|13535.7|13532.2|13527.9|13524.4|1382
1685350800000|2023-05-29 09:00:00|13531.1|13527.6|13533.7|13530.2|13535.6|13532.1|13529.7|13526.2|1206
1685354400000|2023-05-29 10:00:00|13533.6|13530.1|13532.9|13529.4|13535.6|13532.7|13531.2|13527.7|1134
1685358000000|2023-05-29 11:00:00|13532.8|13529.3|13535.1|13531.6|13535.2|13531.7|13529.3|13525.8|1312
1685361600000|2023-05-29 12:00:00|13535.2|13531.7|13534.8|13531.3|13536.4|13532.9|13532.5|13529|1149
1685365200000|2023-05-29 13:00:00|13534.9|13531.4|13537.6|13534.1|13538.5|13535|13532.5|13529|1073
1685368800000|2023-05-29 14:00:00|13537.5|13534|13538.1|13534.6|13538.8|13535.7|13536.3|13532.8|850
1685372400000|2023-05-29 15:00:00|13538|13534.5|13537.3|13533.8|13538.3|13535.3|13536.3|13533.5|400
1685376000000|2023-05-29 16:00:00|13537.5|13534|13535.7|13532.2|13537.8|13534.3|13535.6|13532.1|215
1685379600000|2023-05-29 17:00:00|13535.8|13532.3|13535|13531.5|13537.2|13533.7|13533.5|13530.5|248
1685383200000|2023-05-29 18:00:00|13535.1|13531.6|13536.6|13533.1|13536.7|13533.2|13534.9|13531.4|191
1685386800000|2023-05-29 19:00:00|13536.5|13533|13536.4|13532.9|13537.1|13533.6|13536.1|13532.6|191
1685390400000|2023-05-29 20:00:00|13536.5|13533|13540.6|13530.7|13540.9|13535.7|13536.4|13530.3|347
1685394000000|2023-05-29 21:00:00|13540.9|13530.1|13539.1|13530.9|13542|13532.2|13538.1|13526.6|172
1685397600000|2023-05-29 22:00:00|13538.7|13531.8|13539.1|13535.6|13539.6|13535.8|13536.8|13530.7|583
1685401200000|2023-05-29 23:00:00|13539.2|13535.7|13542.3|13538.8|13542.6|13539.9|13538.8|13535.3|477
1685404800000|2023-05-30 00:00:00|13542.2|13538.7|13529.4|13525.9|13543.5|13540|13528.4|13525.8|1689
1685408400000|2023-05-30 01:00:00|13529.3|13525.8|13515.5|13512|13529.4|13525.9|13509|13505.5|1940
1685412000000|2023-05-30 02:00:00|13514.5|13511|13523.6|13521.6|13525.3|13522.7|13511.1|13507.6|1602
1685415600000|2023-05-30 03:00:00|13523.5|13521.5|13542.3|13540.3|13546.6|13543.1|13523|13521|1597
1685419200000|2023-05-30 04:00:00|13542.4|13540.4|13542.7|13539.2|13547|13543.9|13540.4|13537.3|1780
1685422800000|2023-05-30 05:00:00|13542.9|13539.4|13551|13547.5|13557.8|13554.5|13541|13538.7|1900
1685426400000|2023-05-30 06:00:00|13551.1|13547.6|13549.8|13546.3|13552.3|13549.6|13542.4|13539|2338
1685430000000|2023-05-30 07:00:00|13549.9|13546.4|13546.4|13542.9|13554.9|13552.7|13546.2|13542.7|2343
1685433600000|2023-05-30 08:00:00|13546.3|13542.8|13534.1|13532.1|13548.3|13545.1|13533.9|13531.7|2278
1685437200000|2023-05-30 09:00:00|13534.2|13532.2|13519.7|13517.7|13543.2|13539.7|13516.9|13513.6|2526
1685440800000|2023-05-30 10:00:00|13519.6|13517.6|13516.6|13513.1|13519.6|13517.6|13511.5|13508.2|2372
1685444400000|2023-05-30 11:00:00|13516.7|13513.2|13499.8|13496.3|13519.5|13516.4|13499.7|13496.2|2024
1685448000000|2023-05-30 12:00:00|13499.7|13496.2|13509.3|13505.8|13510.2|13506.7|13495.7|13492.2|2351
1685451600000|2023-05-30 13:00:00|13509.5|13506|13512.7|13509.2|13513.6|13510.1|13502.3|13498.8|2379
1685455200000|2023-05-30 14:00:00|13512.5|13509|13516.8|13513.3|13518.6|13515.1|13507.7|13504.2|2482
1685458800000|2023-05-30 15:00:00|13516.9|13513.4|13518.1|13514.6|13521.4|13517.9|13514.9|13511.4|1774
1685462400000|2023-05-30 16:00:00|13518|13514.5|13518.3|13514.8|13518.6|13515.1|13513.8|13510.3|1700
1685466000000|2023-05-30 17:00:00|13518.2|13514.7|13520.7|13517.2|13523.1|13519.6|13517.8|13514.3|1533
1685469600000|2023-05-30 18:00:00|13520.8|13517.3|13516.9|13513.4|13521.6|13518.1|13515.3|13512.4|1495
1685473200000|2023-05-30 19:00:00|13516.8|13513.3|13506.1|13502.6|13517.7|13514.2|13505.4|13501.9|1329
1685476800000|2023-05-30 20:00:00|13506|13502.5|13508|13501.5|13510.5|13507|13504.2|13500.6|654
1685480400000|2023-05-30 21:00:00|13516|13500|13511.4|13501.6|13520.5|13504.5|13511.4|13497.8|397
1685484000000|2023-05-30 22:00:00|13511.2|13501.5|13508|13504.5|13511.8|13505.4|13505.6|13500.5|762
1685487600000|2023-05-30 23:00:00|13508.1|13504.6|13509.5|13506|13511.1|13507.6|13506.1|13502.6|797
1685491200000|2023-05-31 00:00:00|13509.6|13506.1|13509.4|13507.4|13516|13512.5|13505.5|13502|1695
1685494800000|2023-05-31 01:00:00|13509.3|13507.3|13535.2|13531.7|13537.2|13533.7|13509.2|13507|2676
1685498400000|2023-05-31 02:00:00|13535.3|13531.8|13536.2|13532.7|13539.4|13535.9|13530.6|13527.1|2046
1685502000000|2023-05-31 03:00:00|13536.1|13532.6|13538.9|13536.9|13543.7|13540.2|13535.1|13532.6|1307
1685505600000|2023-05-31 04:00:00|13539|13537|13539.6|13536.1|13541.5|13538.7|13537.2|13533.7|992
1685509200000|2023-05-31 05:00:00|13539.7|13536.2|13534.9|13531.4|13547.2|13545|13533|13530.1|2028
1685512800000|2023-05-31 06:00:00|13534.8|13531.3|13547.4|13543.9|13547.4|13543.9|13533.2|13531.1|2023
1685516400000|2023-05-31 07:00:00|13547.6|13544.1|13549.3|13547.3|13558.7|13555.2|13546.2|13542.7|2365
1685520000000|2023-05-31 08:00:00|13549.4|13547.4|13552.7|13549.2|13554.9|13551.4|13540.7|13537.2|2283
1685523600000|2023-05-31 09:00:00|13552.8|13549.3|13547.2|13545.2|13552.9|13549.8|13546.5|13544|1779
1685527200000|2023-05-31 10:00:00|13547.1|13545.1|13550.9|13547.4|13554.5|13552.3|13545.8|13543|1766
1685530800000|2023-05-31 11:00:00|13550.8|13547.3|13546|13542.5|13550.8|13548|13541.8|13539|1500
1685534400000|2023-05-31 12:00:00|13545.9|13542.4|13546.9|13544.9|13548.6|13545.1|13539.3|13537.3|1786
1685538000000|2023-05-31 13:00:00|13547.1|13545.1|13539.3|13535.8|13551.3|13547.8|13529.4|13525.9|2386
1685541600000|2023-05-31 14:00:00|13539.4|13535.9|13551.4|13547.9|13562.2|13559.2|13539.4|13535.9|4033
1685545200000|2023-05-31 15:00:00|13551.3|13547.8|13554.7|13551.2|13557.5|13554|13546.3|13542.8|2407
1685548800000|2023-05-31 16:00:00|13554.6|13551.1|13560.9|13557.4|13563.5|13560|13554.1|13550.6|2391
1685552400000|2023-05-31 17:00:00|13560.8|13557.3|13538.5|13535|13562.7|13559.2|13535.5|13532|2420
1685556000000|2023-05-31 18:00:00|13538.4|13534.9|13532.8|13529.3|13538.4|13534.9|13527.4|13523.9|2011
1685559600000|2023-05-31 19:00:00|13532.9|13529.4|13525|13521.5|13535.4|13531.9|13524.3|13520.8|1894
1685563200000|2023-05-31 20:00:00|13525.1|13521.6|13519.6|13513.8|13525.1|13521.6|13515.7|13512.2|949
1685566800000|2023-05-31 21:00:00|13524.9|13511.2|13529.8|13514.1|13534.4|13518.4|13524.9|13510.7|532
1685570400000|2023-05-31 22:00:00|13529.6|13514.2|13517.1|13513.6|13530.3|13519.4|13515.8|13512.2|713
1685574000000|2023-05-31 23:00:00|13517.2|13513.7|13515.3|13511.8|13517.6|13514.8|13513.6|13510.1|579
1685577600000|2023-06-01 00:00:00|13515.4|13511.9|13525.4|13521.9|13527.8|13524.4|13512.6|13510.6|1464
1685581200000|2023-06-01 01:00:00|13525.1|13521.6|13513.2|13509.7|13534.6|13531.1|13509.9|13507.9|2187
1685584800000|2023-06-01 02:00:00|13513.3|13509.8|13516.4|13514.4|13521.7|13519.1|13513.3|13509.8|2293
1685588400000|2023-06-01 03:00:00|13516.3|13514.3|13517.5|13514|13518.6|13516.6|13511.1|13507.6|1598
1685592000000|2023-06-01 04:00:00|13517.4|13513.9|13518.7|13516.7|13520.5|13517|13512.3|13510.3|1243
1685595600000|2023-06-01 05:00:00|13518.5|13516.5|13524.2|13520.7|13524.5|13521.7|13516.4|13512.9|1696
1685599200000|2023-06-01 06:00:00|13524.3|13520.8|13527.8|13524.3|13529.4|13526.4|13521.7|13518.2|1882
1685602800000|2023-06-01 07:00:00|13527.7|13524.2|13547.2|13545.2|13553.3|13550|13527|13524|2161
1685606400000|2023-06-01 08:00:00|13547.3|13545.3|13534.6|13531.1|13549.9|13546.9|13533.9|13530.4|1594
1685610000000|2023-06-01 09:00:00|13534.5|13531|13522.6|13519.1|13536.8|13533.4|13522.5|13519|1709
1685613600000|2023-06-01 10:00:00|13522.5|13519|13518.5|13515|13525.8|13522.3|13516.9|13514.1|1958
1685617200000|2023-06-01 11:00:00|13518.4|13514.9|13516|13514|13519.4|13516.3|13511.5|13508.6|1408
1685620800000|2023-06-01 12:00:00|13516.1|13514.1|13509.3|13505.8|13538.3|13531.1|13507.6|13504.1|3972
1685624400000|2023-06-01 13:00:00|13509.2|13505.7|13505.1|13490.5|13514.1|13510.6|13494.2|13490.2|3281
1685628000000|2023-06-01 14:00:00|13506.1|13490.7|13490.6|13487.1|13507.2|13497.9|13480.3|13476.8|3857
1685631600000|2023-06-01 15:00:00|13490.5|13487|13475.9|13472.4|13493.7|13490.2|13473.5|13470|2451
1685635200000|2023-06-01 16:00:00|13475.8|13472.3|13475.6|13472.1|13478|13474.5|13473.4|13469.9|1746
1685638800000|2023-06-01 17:00:00|13475.8|13472.3|13475.5|13472|13478.8|13475.3|13473.3|13469.8|1572
1685642400000|2023-06-01 18:00:00|13475.4|13471.9|13475.9|13472.4|13476.9|13473.4|13472|13468.5|1145
1685646000000|2023-06-01 19:00:00|13475.8|13472.3|13473.4|13469.9|13476.9|13473.4|13471.2|13467.7|1093
1685649600000|2023-06-01 20:00:00|13473.3|13469.8|13481.9|13465.9|13486|13470.9|13470.4|13464.8|1750
1685653200000|2023-06-01 21:00:00|13484.2|13468.2|13482.4|13469.4|13490.2|13474.2|13478.5|13466.3|767
1685656800000|2023-06-01 22:00:00|13482.2|13468.5|13473.1|13468.8|13483.1|13473.3|13472.4|13467.9|1061
1685660400000|2023-06-01 23:00:00|13473|13468.9|13474|13470.5|13475.8|13472.3|13472.5|13468.8|510
1685664000000|2023-06-02 00:00:00|13473.9|13470.4|13481.3|13477.8|13481.5|13478|13470.7|13467.5|1302
1685667600000|2023-06-02 01:00:00|13481.1|13477.6|13468.4|13464.9|13483.6|13480.1|13463.5|13460|2019
1685671200000|2023-06-02 02:00:00|13468.3|13464.8|13452.9|13449.4|13468.3|13464.8|13452.9|13449.4|1626
1685674800000|2023-06-02 03:00:00|13452.8|13449.3|13449.2|13445.7|13454.8|13451.3|13445.5|13442|1394
1685678400000|2023-06-02 04:00:00|13449.3|13445.8|13455|13451.5|13456.3|13452.8|13447.6|13444.1|1264
1685682000000|2023-06-02 05:00:00|13455.1|13451.6|13449.6|13446.1|13457.9|13454.4|13446.4|13443|1560
1685685600000|2023-06-02 06:00:00|13449.5|13446|13449.7|13446.2|13454.4|13450.9|13443.5|13440|2370
1685689200000|2023-06-02 07:00:00|13449.8|13446.3|13459.3|13455.8|13459.3|13455.8|13442.6|13439.3|2162
1685692800000|2023-06-02 08:00:00|13459.4|13455.9|13440.7|13437.2|13461.2|13457.7|13434.6|13431.1|1783
1685696400000|2023-06-02 09:00:00|13440.8|13437.3|13445.2|13441.7|13447.4|13443.9|13434.4|13430.9|1763
1685700000000|2023-06-02 10:00:00|13445.3|13441.8|13446.4|13442.9|13448.5|13445.2|13440.9|13437.4|1485
1685703600000|2023-06-02 11:00:00|13446.5|13443|13454.1|13450.6|13454.2|13450.7|13444|13440.5|1573
1685707200000|2023-06-02 12:00:00|13454.2|13450.7|13466.6|13463.1|13489.7|13475.5|13448.6|13443.3|3474
1685710800000|2023-06-02 13:00:00|13466.5|13463|13474.6|13471.1|13476.9|13473.4|13453.9|13450.4|3193
1685714400000|2023-06-02 14:00:00|13474.5|13471|13483.7|13480.2|13487.3|13483.8|13468|13464.5|2903
1685718000000|2023-06-02 15:00:00|13483.8|13480.3|13486.4|13482.9|13491.5|13488.6|13478.6|13475.1|1822
1685721600000|2023-06-02 16:00:00|13486.5|13483|13494.1|13490.6|13497.8|13494.3|13485|13481.5|1806
1685725200000|2023-06-02 17:00:00|13494.2|13490.7|13497.8|13494.3|13498.3|13494.8|13492.7|13489.9|1105
1685728800000|2023-06-02 18:00:00|13497.7|13494.2|13495.3|13491.8|13505.6|13502.1|13490.5|13487|1448
1685732400000|2023-06-02 19:00:00|13495.2|13491.7|13499.1|13495.6|13499.8|13496.3|13493.2|13489.7|1950
1685736000000|2023-06-02 20:00:00|13499|13495.5|13506.7|13492.2|13520.6|13504.6|13498.6|13490.9|1970
1685908800000|2023-06-04 20:00:00|13503.4|13494.1|13520.4|13498.4|13520.7|13499.2|13503.4|13487.1|18
1685912400000|2023-06-04 21:00:00|13520.5|13498.5|13515|13499|13520.5|13503.2|13505.8|13487.1|458
1685916000000|2023-06-04 22:00:00|13512.9|13497.3|13506.7|13503.2|13515.7|13503.2|13503.3|13494.3|1106
1685919600000|2023-06-04 23:00:00|13506.8|13503.3|13513.4|13509.9|13516.1|13512.6|13506.6|13503.1|859
1685923200000|2023-06-05 00:00:00|13513.5|13510|13519.5|13516|13523.4|13520.6|13513|13509.5|1540
1685926800000|2023-06-05 01:00:00|13519.4|13515.9|13507.6|13504.1|13522.1|13518.6|13507.2|13503.7|2302
1685930400000|2023-06-05 02:00:00|13507.7|13504.2|13512.6|13509.1|13514.7|13511.2|13502.6|13499.9|1544
1685934000000|2023-06-05 03:00:00|13512.7|13509.2|13505.5|13503.5|13514.4|13511.1|13503.3|13501.3|837
1685937600000|2023-06-05 04:00:00|13505.6|13503.6|13512.3|13508.8|13515.1|13511.8|13505.5|13503.5|883
1685941200000|2023-06-05 05:00:00|13512.2|13508.7|13508|13504.5|13515.5|13512.3|13504.2|13500.7|1259
1685944800000|2023-06-05 06:00:00|13508.1|13504.6|13516.8|13513.3|13518.6|13515.4|13507.2|13504.2|1574
1685948400000|2023-06-05 07:00:00|13516.9|13513.4|13523.9|13520.4|13526.2|13522.7|13515.8|13512.5|2063
1685952000000|2023-06-05 08:00:00|13523.8|13520.3|13522|13518.5|13528.5|13525.6|13517.2|13513.7|1910
1685955600000|2023-06-05 09:00:00|13522.1|13518.6|13525.5|13523.5|13526.9|13524.1|13518.3|13516.3|1394
1685959200000|2023-06-05 10:00:00|13525.4|13523.4|13520.5|13518.5|13526.9|13524.8|13518.9|13516.4|1340
1685962800000|2023-06-05 11:00:00|13520.6|13518.6|13519.7|13517.7|13525.6|13523.6|13517.3|13514.6|1341
1685966400000|2023-06-05 12:00:00|13519.5|13517.5|13523.3|13521.3|13528.1|13526|13518.1|13515.6|2330
1685970000000|2023-06-05 13:00:00|13523.4|13521.4|13519.2|13513.6|13524.4|13521.4|13513.2|13510.1|2403
1685973600000|2023-06-05 14:00:00|13519.6|13513|13497.6|13495.6|13519.6|13513|13483.9|13480.4|3725
1685977200000|2023-06-05 15:00:00|13497.5|13495.5|13492.3|13490.3|13503|13500.3|13492.3|13490.3|1659
1685980800000|2023-06-05 16:00:00|13492.4|13490.4|13494.8|13492.8|13498|13494.9|13489.6|13486.4|1233
1685984400000|2023-06-05 17:00:00|13494.9|13492.9|13496.1|13492.6|13498.7|13496.7|13494.6|13491.8|1108
1685988000000|2023-06-05 18:00:00|13496|13492.5|13496.9|13493.4|13498.9|13496|13494.3|13491.3|1413
1685991600000|2023-06-05 19:00:00|13497|13493.5|13498|13494.5|13498.9|13495.4|13494.6|13491.5|1386
1685995200000|2023-06-05 20:00:00|13497.9|13494.4|13495.6|13489.4|13497.9|13494.4|13491.3|13484.2|951
1685998800000|2023-06-05 21:00:00|13497.7|13486|13497.7|13482.6|13499.7|13487.7|13497|13481|497
1686002400000|2023-06-05 22:00:00|13497.9|13481.9|13494.6|13491.1|13497.9|13493.3|13491.5|13480.8|1897
1686006000000|2023-06-05 23:00:00|13494.7|13491.2|13494.7|13492.7|13496.2|13493.2|13492.6|13489.1|657
1686009600000|2023-06-06 00:00:00|13494.8|13492.8|13493.6|13491.6|13497.5|13494|13491.8|13489.3|819
1686013200000|2023-06-06 01:00:00|13493.5|13491.5|13493.5|13491.5|13501.3|13498.5|13490.6|13487.8|1490
1686016800000|2023-06-06 02:00:00|13493.4|13491.4|13488.6|13486.6|13494.5|13492.5|13479.7|13476.2|1796
1686020400000|2023-06-06 03:00:00|13488.7|13486.7|13494|13492|13495.9|13493.8|13488.7|13486.7|1296
1686024000000|2023-06-06 04:00:00|13493.9|13491.9|13482.1|13480.1|13494.4|13492|13481.2|13478.1|1689
1686027600000|2023-06-06 05:00:00|13481.9|13479.9|13485.4|13483.4|13485.8|13483.7|13473.9|13470.9|1762
1686031200000|2023-06-06 06:00:00|13485.3|13483.3|13482.4|13480.4|13486.2|13483.5|13474.8|13471.6|2072
1686034800000|2023-06-06 07:00:00|13482.5|13480.5|13487.2|13485.2|13495.9|13493.5|13476.9|13473.4|2530
1686038400000|2023-06-06 08:00:00|13487.1|13485.1|13490|13486.5|13495.6|13493.6|13485|13481.7|2122
1686042000000|2023-06-06 09:00:00|13490.1|13486.6|13490.5|13487|13493.1|13490.3|13487.4|13484.4|1416
1686045600000|2023-06-06 10:00:00|13490.6|13487.1|13488|13486|13494.4|13491.9|13487|13484|1430
1686049200000|2023-06-06 11:00:00|13487.9|13485.9|13493.6|13490.1|13494.9|13492.5|13486.9|13484.3|1427
1686052800000|2023-06-06 12:00:00|13493.9|13490.4|13501.7|13499.7|13508.9|13506.7|13489.6|13487.1|2500
1686056400000|2023-06-06 13:00:00|13501.8|13499.8|13503.8|13500.3|13505.1|13502.5|13493.4|13491.4|2570
1686060000000|2023-06-06 14:00:00|13503.9|13500.4|13491.7|13489.7|13505.1|13502.4|13491.7|13489.7|2728
1686063600000|2023-06-06 15:00:00|13491.8|13489.8|13485.2|13483.2|13495.4|13493.4|13481.8|13478.6|1915
1686067200000|2023-06-06 16:00:00|13485.1|13483.1|13487.2|13485.2|13488.7|13486.4|13480.1|13477.1|1406
1686070800000|2023-06-06 17:00:00|13487.1|13485.1|13489.9|13486.4|13492|13488.5|13486.7|13483.7|1354
1686074400000|2023-06-06 18:00:00|13490|13486.5|13484.5|13481|13490.7|13487.7|13482.7|13480|1071
1686078000000|2023-06-06 19:00:00|13484.7|13481.2|13485|13481.5|13487.3|13484.3|13482.8|13479.6|1049
1686081600000|2023-06-06 20:00:00|13485.1|13481.6|13489.7|13481.2|13490.3|13486.5|13484.4|13481|693
1686085200000|2023-06-06 21:00:00|13490.2|13477.9|13487.5|13476|13491.1|13480.3|13486.8|13471.7|412
1686088800000|2023-06-06 22:00:00|13488.1|13475.5|13484.3|13480.8|13488.3|13481.8|13482.9|13475.2|620
1686092400000|2023-06-06 23:00:00|13484.2|13480.7|13478.1|13476.1|13484.8|13481.3|13478.1|13475.3|412
1686096000000|2023-06-07 00:00:00|13477.9|13475.9|13475.8|13473.8|13480.4|13477.4|13471.2|13468.3|1198
1686099600000|2023-06-07 01:00:00|13475.9|13473.9|13478.1|13476.1|13480.2|13476.8|13472|13468.5|1657
1686103200000|2023-06-07 02:00:00|13478.2|13476.2|13474.6|13472.6|13486.3|13482.8|13474.4|13472.2|1083
1686106800000|2023-06-07 03:00:00|13474.7|13472.7|13479.2|13477.2|13481.9|13479.9|13474.6|13472.6|1066
1686110400000|2023-06-07 04:00:00|13479.3|13477.3|13478.8|13476.8|13479.7|13477.7|13474.2|13472.2|772
1686114000000|2023-06-07 05:00:00|13478.7|13476.7|13485.9|13482.4|13486.1|13483.4|13476.7|13474.6|1180
1686117600000|2023-06-07 06:00:00|13486|13482.5|13491.7|13489.7|13495.5|13492.7|13481|13478.5|1711
1686121200000|2023-06-07 07:00:00|13491.6|13489.6|13489.5|13486|13495.7|13493.7|13487.9|13485.1|1949
1686124800000|2023-06-07 08:00:00|13489.4|13485.9|13478.4|13476.4|13492.7|13490.1|13478.4|13476.4|1770
1686128400000|2023-06-07 09:00:00|13478.2|13476.2|13478.8|13476.8|13482.5|13480.5|13476.5|13473.8|1722
1686132000000|2023-06-07 10:00:00|13478.9|13476.9|13463.6|13460.1|13479.3|13477|13460.5|13457.7|1570
1686135600000|2023-06-07 11:00:00|13463.5|13460|13466.6|13464.6|13467.8|13464.6|13458.3|13456.3|1806
1686139200000|2023-06-07 12:00:00|13466.7|13464.7|13469.6|13467.6|13476.4|13473.6|13465.2|13462.6|2203
1686142800000|2023-06-07 13:00:00|13469.5|13467.5|13445.2|13441.7|13472|13468.7|13443.6|13440.5|2603
1686146400000|2023-06-07 14:00:00|13445|13441.5|13480.2|13476.7|13481.5|13478.9|13444.8|13441.3|3382
1686150000000|2023-06-07 15:00:00|13480.1|13476.6|13487.9|13485.9|13491|13488.1|13477.2|13474.5|2256
1686153600000|2023-06-07 16:00:00|13488|13486|13495.9|13492.4|13496.5|13493.7|13485.7|13482.3|1860
1686157200000|2023-06-07 17:00:00|13496|13492.5|13489.5|13487.5|13498.9|13496.1|13488.9|13485.8|1405
1686160800000|2023-06-07 18:00:00|13489.3|13487.3|13488.2|13484.7|13491|13488.2|13485.8|13483.8|1145
1686164400000|2023-06-07 19:00:00|13488.3|13484.8|13492.8|13490.8|13493.7|13490.8|13483.8|13481.1|1195
1686168000000|2023-06-07 20:00:00|13494.1|13490.6|13491.6|13483.7|13495.2|13491.7|13489.3|13483.5|573
1686171600000|2023-06-07 21:00:00|13493.8|13478.3|13490.7|13482.3|13494.7|13482.3|13490.6|13476.6|542
1686175200000|2023-06-07 22:00:00|13490.8|13481.6|13488.6|13485.1|13492.3|13486.5|13486.8|13481.4|632
1686178800000|2023-06-07 23:00:00|13488.5|13485|13487.1|13483.6|13492.4|13489.7|13486.7|13483.2|609
1686182400000|2023-06-08 00:00:00|13485.8|13482.3|13484.9|13481.4|13488.6|13485.8|13482.4|13478.9|1271
1686186000000|2023-06-08 01:00:00|13485|13481.5|13485.4|13483.4|13491.1|13488.2|13481.5|13479.5|1557
1686189600000|2023-06-08 02:00:00|13485.3|13483.3|13481|13479|13485.5|13483.5|13478.5|13476.5|1388
1686193200000|2023-06-08 03:00:00|13480.9|13478.9|13483.6|13481.6|13483.8|13481.8|13478.4|13476.4|677
1686196800000|2023-06-08 04:00:00|13483.7|13481.7|13482.6|13480.6|13485.4|13482.9|13481.5|13479.5|736
1686200400000|2023-06-08 05:00:00|13482.7|13480.7|13480.4|13478.4|13482.8|13480.8|13474.4|13471.4|1228
1686204000000|2023-06-08 06:00:00|13480.5|13478.5|13477.1|13475.1|13484.3|13482.3|13467.7|13465.7|1447
1686207600000|2023-06-08 07:00:00|13477.2|13475.2|13476.2|13472.7|13481.2|13478.8|13473.8|13470.5|1825
1686211200000|2023-06-08 08:00:00|13476.1|13472.6|13467.3|13465.3|13478.1|13476.1|13466.2|13464.2|1207
1686214800000|2023-06-08 09:00:00|13467.4|13465.4|13469.3|13467.3|13474.7|13472.7|13467.3|13464.6|1248
1686218400000|2023-06-08 10:00:00|13469.2|13467.2|13473|13471|13473.5|13471|13466.6|13464.6|1037
1686222000000|2023-06-08 11:00:00|13473.1|13471.1|13468.8|13466.8|13476.8|13474.8|13468.4|13466.4|1253
1686225600000|2023-06-08 12:00:00|13468.9|13466.9|13456.1|13452.6|13470.6|13468.6|13446.3|13442.8|2662
1686229200000|2023-06-08 13:00:00|13456.2|13452.7|13444.2|13442.2|13458.5|13455.3|13440.3|13438.3|3258
1686232800000|2023-06-08 14:00:00|13444.3|13442.3|13436.3|13432.8|13444.7|13442.3|13435.1|13432.3|2526
1686236400000|2023-06-08 15:00:00|13436.2|13432.7|13436.4|13434.4|13439.9|13436.4|13432|13428.9|2159
1686240000000|2023-06-08 16:00:00|13436.3|13434.3|13430|13426.5|13438.4|13435.6|13428.8|13425.8|2000
1686243600000|2023-06-08 17:00:00|13429.9|13426.4|13434.3|13430.8|13434.4|13431.7|13428.3|13426.2|1668
1686247200000|2023-06-08 18:00:00|13434.1|13430.6|13432.3|13428.8|13435.5|13432|13431.8|13428.3|1425
1686250800000|2023-06-08 19:00:00|13432.2|13428.7|13427.3|13423.8|13436.5|13433|13427.1|13423.6|1148
1686254400000|2023-06-08 20:00:00|13427.4|13423.9|13430.1|13422.1|13430.1|13425.1|13426|13421.3|839
1686258000000|2023-06-08 21:00:00|13437.3|13421.3|13436.2|13423.2|13446.5|13430.5|13434.4|13420.5|4177
1686261600000|2023-06-08 22:00:00|13435.8|13423.4|13427.9|13424.4|13438.6|13426|13427.1|13421.6|536
1686265200000|2023-06-08 23:00:00|13427.8|13424.3|13431.3|13427.8|13431.4|13427.9|13425.3|13422.5|384
1686268800000|2023-06-09 00:00:00|13431.4|13427.9|13431.4|13429.4|13433|13429.8|13427.3|13425.3|976
1686272400000|2023-06-09 01:00:00|13431.3|13429.3|13431.6|13429.6|13436.9|13434.6|13428|13425.7|1435
1686276000000|2023-06-09 02:00:00|13431.5|13429.5|13433.3|13431.3|13438.2|13435.7|13431.4|13429.4|1055
1686279600000|2023-06-09 03:00:00|13433.2|13431.2|13435.7|13433.7|13438.3|13435.3|13430.5|13428.5|913
1686283200000|2023-06-09 04:00:00|13435.6|13433.6|13435.6|13433.6|13438.4|13435.6|13434.9|13432.9|532
1686286800000|2023-06-09 05:00:00|13435.5|13433.5|13427.3|13425.3|13435.5|13433.5|13424.2|13421.5|755
1686290400000|2023-06-09 06:00:00|13427.2|13425.2|13422.8|13420.8|13428.3|13426.3|13419.3|13416.7|1242
1686294000000|2023-06-09 07:00:00|13422.7|13420.7|13423.3|13421.3|13430.4|13427.2|13421.2|13418.5|1788
1686297600000|2023-06-09 08:00:00|13423.4|13421.4|13435.4|13433.4|13438.2|13435.3|13423.2|13421.2|1496
1686301200000|2023-06-09 09:00:00|13435.5|13433.5|13447.6|13445.6|13448.2|13445.7|13434.5|13431.9|1532
1686304800000|2023-06-09 10:00:00|13447.5|13445.5|13444.7|13441.2|13448.8|13446|13443.6|13440.7|1417
1686308400000|2023-06-09 11:00:00|13444.6|13441.1|13434.4|13432.4|13445.1|13442.2|13432.1|13430.1|1412
1686312000000|2023-06-09 12:00:00|13435.5|13433.5|13437.6|13434.1|13441.4|13439.4|13429.4|13426.4|2488
1686315600000|2023-06-09 13:00:00|13437.5|13434|13435.6|13432.1|13439.9|13437.5|13430.7|13428.7|2766
1686319200000|2023-06-09 14:00:00|13435.5|13432|13434.6|13432.6|13437.7|13434.6|13427.4|13425.4|2435
1686322800000|2023-06-09 15:00:00|13434.5|13432.5|13436.4|13434.4|13437.2|13434.6|13429.9|13427|1840
1686326400000|2023-06-09 16:00:00|13436.6|13434.6|13437.8|13434.3|13440.5|13437|13433.3|13430.4|1571
1686330000000|2023-06-09 17:00:00|13437.1|13435.1|13435.9|13432.4|13438.6|13435.8|13432.7|13429.9|1319
1686333600000|2023-06-09 18:00:00|13435.8|13432.3|13437.8|13434.3|13439.5|13436.4|13433.5|13430|1209
1686337200000|2023-06-09 19:00:00|13437.9|13434.4|13441.2|13437.7|13442|13438.5|13436.2|13433.3|1542
1686340800000|2023-06-09 20:00:00|13441.1|13437.6|13440.9|13424.9|13445.4|13437.9|13435.3|13424.2|1018
1686513600000|2023-06-11 20:00:00|13446.1|13425.9|13442.7|13428.9|13451.3|13433.9|13438.4|13425.9|20
1686517200000|2023-06-11 21:00:00|13446.1|13425.9|13443.4|13430.2|13450.1|13434.5|13439.3|13424.8|327
1686520800000|2023-06-11 22:00:00|13443.5|13429.3|13440|13436.5|13446.9|13438.3|13439.1|13429.3|749
1686524400000|2023-06-11 23:00:00|13439.7|13436.1|13435.4|13433.4|13440|13436.3|13435|13431.6|619
1686528000000|2023-06-12 00:00:00|13435.3|13433.3|13437.9|13435.9|13440.9|13438.6|13435.3|13433.1|1195
1686531600000|2023-06-12 01:00:00|13438.1|13436.1|13445|13441.5|13445|13441.5|13432.5|13430.4|1893
1686535200000|2023-06-12 02:00:00|13445.1|13441.6|13441.5|13439.5|13451|13448.7|13440.7|13437.7|1445
1686538800000|2023-06-12 03:00:00|13441.6|13439.6|13439.4|13435.9|13442.5|13440.3|13438|13435.3|733
1686542400000|2023-06-12 04:00:00|13439.3|13435.8|13440.3|13438.3|13441|13439|13437.2|13435|816
1686546000000|2023-06-12 05:00:00|13440.2|13438.2|13435.1|13433.1|13440.7|13438.7|13434.1|13432|1195
1686549600000|2023-06-12 06:00:00|13435.4|13433.4|13430.5|13428.5|13435.7|13433.7|13427.1|13425.1|1188
1686553200000|2023-06-12 07:00:00|13430.9|13428.9|13420.1|13418.1|13432.7|13430.7|13419.8|13417.8|1374
1686556800000|2023-06-12 08:00:00|13420.2|13418.2|13414.6|13412.6|13420.2|13418.2|13413.5|13411.4|1347
1686560400000|2023-06-12 09:00:00|13414.4|13412.4|13421.8|13418.3|13423.3|13421.3|13413.3|13411.3|1509
1686564000000|2023-06-12 10:00:00|13421.9|13418.4|13427.5|13425.5|13427.8|13425.7|13419.9|13417.3|1244
1686567600000|2023-06-12 11:00:00|13427.6|13425.6|13433.2|13431.2|13435|13432.1|13424.6|13422.6|1740
1686571200000|2023-06-12 12:00:00|13433.1|13431.1|13430.5|13428.5|13435.4|13433.4|13427.9|13425.9|1899
1686574800000|2023-06-12 13:00:00|13430.6|13428.6|13443.6|13441.6|13448.2|13446.2|13428.6|13426.1|2441
1686578400000|2023-06-12 14:00:00|13443.5|13441.5|13441.2|13439.2|13445.9|13443.9|13439.3|13437.3|2064
1686582000000|2023-06-12 15:00:00|13441.1|13439.1|13444.5|13442.5|13445.7|13443.7|13436.8|13434.8|1925
1686585600000|2023-06-12 16:00:00|13444.4|13442.4|13443.9|13441.9|13446.3|13444|13441.2|13438.9|1857
1686589200000|2023-06-12 17:00:00|13443.8|13441.8|13441.5|13438|13445.9|13443.1|13440.4|13437.8|1671
1686592800000|2023-06-12 18:00:00|13441.6|13438.1|13440.8|13437.3|13443.5|13440.4|13439|13436.6|1399
1686596400000|2023-06-12 19:00:00|13440.7|13437.2|13437.9|13434.4|13440.8|13437.3|13437.1|13433.9|806
1686600000000|2023-06-12 20:00:00|13437.8|13434.3|13440|13431.7|13440|13434.6|13436.1|13431.7|319
1686603600000|2023-06-12 21:00:00|13439.9|13432|13440.7|13432.4|13441.3|13433.3|13439.4|13431.9|273
1686607200000|2023-06-12 22:00:00|13440|13432.8|13437.1|13433.6|13440|13434.5|13436.5|13432.8|340
1686610800000|2023-06-12 23:00:00|13437|13433.5|13435.7|13432.2|13437.1|13433.6|13434|13431.2|686
1686614400000|2023-06-13 00:00:00|13435.8|13432.3|13438.2|13436.2|13439.4|13437.4|13432.2|13429.5|879
1686618000000|2023-06-13 01:00:00|13438.1|13436.1|13432.7|13430.7|13447.2|13443.7|13432.4|13430|1658
1686621600000|2023-06-13 02:00:00|13432.8|13430.8|13425.7|13423.7|13434.3|13432.3|13425.3|13423.3|1081
1686625200000|2023-06-13 03:00:00|13425.8|13423.8|13415.5|13413.5|13426.6|13424.6|13414.5|13412.5|1011
1686628800000|2023-06-13 04:00:00|13415.4|13413.4|13419.7|13417.7|13421.3|13418.7|13415.4|13413.4|943
1686632400000|2023-06-13 05:00:00|13419.8|13417.8|13423.6|13421.6|13423.8|13421.7|13417.3|13415.3|918
1686636000000|2023-06-13 06:00:00|13423.7|13421.7|13415.7|13413.7|13423.9|13421.7|13411.6|13409.3|2014
1686639600000|2023-06-13 07:00:00|13415.8|13413.8|13406.8|13403.3|13415.8|13413.8|13405.1|13402.4|2185
1686643200000|2023-06-13 08:00:00|13406.9|13403.4|13406.3|13404.3|13413.9|13411.7|13406.1|13403.1|1705
1686646800000|2023-06-13 09:00:00|13406.4|13404.4|13407.3|13403.8|13410.2|13407.9|13405|13402.6|1913
1686650400000|2023-06-13 10:00:00|13407.4|13403.9|13407.3|13403.8|13408.8|13405.8|13405.2|13402.7|1540
1686654000000|2023-06-13 11:00:00|13407.2|13403.7|13406.4|13404.4|13408.1|13405.2|13404.1|13401.8|1451
1686657600000|2023-06-13 12:00:00|13406.3|13404.3|13390.8|13387.3|13407.6|13405.6|13368.8|13365.5|4121
1686661200000|2023-06-13 13:00:00|13390.7|13387.2|13411|13407.5|13411.3|13407.8|13386.7|13383.2|3721
1686664800000|2023-06-13 14:00:00|13411.1|13407.6|13408.4|13404.9|13420.9|13417.4|13405.2|13401.7|3009
1686668400000|2023-06-13 15:00:00|13408.3|13404.8|13419.3|13415.8|13422.8|13419.3|13405.1|13401.6|2545
1686672000000|2023-06-13 16:00:00|13419.4|13415.9|13411.3|13407.8|13420.6|13417.1|13410.7|13407.2|2163
1686675600000|2023-06-13 17:00:00|13411.2|13407.7|13424.7|13421.2|13426.1|13422.6|13410|13406.5|1853
1686679200000|2023-06-13 18:00:00|13424.6|13421.1|13426.8|13423.3|13430.9|13428|13422.7|13419.2|1822
1686682800000|2023-06-13 19:00:00|13426.7|13423.2|13425.6|13422.1|13428.7|13426|13422.3|13419.5|1531
1686686400000|2023-06-13 20:00:00|13425.8|13422.3|13426.7|13420|13430.3|13427.5|13422.9|13419.8|666
1686690000000|2023-06-13 21:00:00|13427.5|13417|13424|13416.2|13428.9|13417.1|13424|13414.2|179
1686693600000|2023-06-13 22:00:00|13424.6|13416|13423.4|13419.9|13425.9|13421.7|13421.3|13415.7|707
1686697200000|2023-06-13 23:00:00|13423.5|13420|13423.9|13420.4|13425.1|13422.2|13422.5|13419.8|345
1686700800000|2023-06-14 00:00:00|13423.8|13420.3|13424.4|13422.4|13430.5|13427.5|13422.2|13419.4|1051
1686704400000|2023-06-14 01:00:00|13424.3|13422.3|13420.2|13418.2|13428.1|13425.5|13419|13417|1541
1686708000000|2023-06-14 02:00:00|13420.1|13418.1|13420.1|13416.6|13424.6|13422.6|13419.3|13416.5|1172
1686711600000|2023-06-14 03:00:00|13420.2|13416.7|13420.3|13418.3|13424.2|13421.5|13419.3|13416.7|1063
1686715200000|2023-06-14 04:00:00|13420.4|13418.4|13422.4|13420.4|13425.6|13423.6|13420.4|13417.5|660
1686718800000|2023-06-14 05:00:00|13422.5|13420.5|13428.6|13426.6|13430.6|13428.5|13420.8|13418.8|1288
1686722400000|2023-06-14 06:00:00|13428.5|13426.5|13429.2|13427.2|13432.8|13429.8|13427.9|13425.4|1046
1686726000000|2023-06-14 07:00:00|13429.1|13427.1|13418.2|13416.2|13429.8|13427.2|13417.5|13415.5|1237
1686729600000|2023-06-14 08:00:00|13418.3|13416.3|13418.1|13414.6|13419.8|13417.8|13415.4|13412.8|870
1686733200000|2023-06-14 09:00:00|13418.2|13414.7|13416.6|13414.6|13419.6|13416.8|13413.3|13411.3|821
1686736800000|2023-06-14 10:00:00|13416.5|13414.5|13418|13414.5|13418.3|13416.3|13414.9|13412.9|670
1686740400000|2023-06-14 11:00:00|13417.9|13414.4|13416.7|13414.7|13419.6|13417.6|13416.1|13413.8|1044
1686744000000|2023-06-14 12:00:00|13416.6|13414.6|13403.1|13401.1|13417.2|13414.9|13401.7|13399.7|2183
1686747600000|2023-06-14 13:00:00|13403|13401|13396|13392.5|13405|13402.3|13395.1|13392.5|1819
1686751200000|2023-06-14 14:00:00|13396.1|13392.6|13386.9|13384.9|13396.9|13394|13385.3|13383.3|1212
1686754800000|2023-06-14 15:00:00|13387.2|13385.2|13385.5|13382|13389.8|13386.8|13383.8|13381.1|1769
1686758400000|2023-06-14 16:00:00|13385.4|13381.9|13386.2|13382.7|13387.6|13384.1|13383.1|13380.3|1877
1686762000000|2023-06-14 17:00:00|13386.3|13382.8|13408.8|13392.8|13409.8|13393.8|13386.3|13382.8|1619
1686765600000|2023-06-14 18:00:00|13407.8|13391.8|13407.1|13403.6|13434.8|13431.6|13401.1|13387.9|6179
1686769200000|2023-06-14 19:00:00|13407.2|13403.7|13417|13413.5|13421.6|13418.1|13400.9|13397.4|4394
1686772800000|2023-06-14 20:00:00|13416.9|13413.4|13417.4|13409|13419.3|13414.2|13412.1|13408.6|1491
1686776400000|2023-06-14 21:00:00|13420.1|13407.5|13422.5|13408.8|13424.5|13411.5|13419.9|13406.4|616
1686780000000|2023-06-14 22:00:00|13423.8|13407.9|13414.2|13410.7|13423.8|13414.9|13412.1|13407.8|622
1686783600000|2023-06-14 23:00:00|13414.1|13410.6|13409|13405.5|13416.2|13413.4|13408.1|13405.2|612
1686787200000|2023-06-15 00:00:00|13408.9|13405.4|13420.9|13418.9|13422|13419.4|13406.2|13404.1|1031
1686790800000|2023-06-15 01:00:00|13421|13419|13446.4|13442.9|13446.5|13443|13420.9|13418.9|2178
1686794400000|2023-06-15 02:00:00|13446.5|13443|13442.3|13440.3|13456.7|13453.5|13439.7|13437.6|1945
1686798000000|2023-06-15 03:00:00|13443.1|13439.6|13442.8|13440.8|13447|13444.7|13439.5|13437|1150
1686801600000|2023-06-15 04:00:00|13442.7|13440.7|13447.1|13445.1|13450.1|13447|13437.4|13435.1|1233
1686805200000|2023-06-15 05:00:00|13447.2|13445.2|13435|13431.5|13457.9|13455.2|13431.2|13428.5|1995
1686808800000|2023-06-15 06:00:00|13435.4|13431.9|13441.6|13438.1|13446.7|13444.7|13433.4|13430.4|2670
1686812400000|2023-06-15 07:00:00|13441.5|13438|13425.6|13422.1|13446.3|13443.5|13424.3|13421.4|1986
1686816000000|2023-06-15 08:00:00|13425.5|13422|13428.3|13426.3|13429.3|13426.9|13422.4|13419.4|1729
1686819600000|2023-06-15 09:00:00|13428.4|13426.4|13423.4|13421.4|13429|13427|13421.6|13418.7|1613
1686823200000|2023-06-15 10:00:00|13423.3|13421.3|13426|13424|13429.2|13426.2|13422.9|13420.4|1477
1686826800000|2023-06-15 11:00:00|13425.9|13423.9|13443|13439.5|13443|13441|13424.6|13422.3|1981
1686830400000|2023-06-15 12:00:00|13443.2|13439.7|13419.4|13415.9|13446.2|13443.9|13417.5|13415.3|3971
1686834000000|2023-06-15 13:00:00|13419.5|13416|13379|13375.5|13420.5|13417|13379|13375.5|3079
1686837600000|2023-06-15 14:00:00|13378.9|13375.4|13379.7|13376.2|13381.3|13378|13369.5|13366.8|2733
1686841200000|2023-06-15 15:00:00|13379.8|13376.3|13371.5|13368|13382.7|13379.3|13370.4|13367.9|2002
1686844800000|2023-06-15 16:00:00|13371.6|13368.1|13369.1|13365.6|13371.7|13368.4|13365.3|13362.4|1694
1686848400000|2023-06-15 17:00:00|13369.2|13365.7|13370.4|13366.9|13374.9|13371.4|13367.9|13364.4|1153
1686852000000|2023-06-15 18:00:00|13370.3|13366.8|13366.2|13362.7|13372|13368.5|13366|13362.5|1311
1686855600000|2023-06-15 19:00:00|13366.1|13362.6|13364|13360.5|13367.5|13364|13363.9|13360.4|1172
1686859200000|2023-06-15 20:00:00|13363.7|13360.2|13371.1|13358.2|13372.1|13362.7|13363.3|13358.2|747
1686862800000|2023-06-15 21:00:00|13371.8|13357.9|13371.8|13361|13374.8|13361.5|13371.6|13357.8|325
1686866400000|2023-06-15 22:00:00|13371.9|13360|13363.8|13360.3|13373|13362.9|13363.8|13359.9|495
1686870000000|2023-06-15 23:00:00|13364|13360.5|13369.2|13365.7|13369.3|13365.8|13362.9|13360.1|487
1686873600000|2023-06-16 00:00:00|13369.3|13365.8|13371.7|13368.2|13375.4|13372.7|13363.4|13359.9|1350
1686877200000|2023-06-16 01:00:00|13371.6|13368.1|13374.3|13370.8|13378.8|13376|13367|13363.5|1701
1686880800000|2023-06-16 02:00:00|13373.9|13370.4|13384|13382|13385.4|13382.7|13370.3|13367.7|2060
1686884400000|2023-06-16 03:00:00|13383.6|13381.6|13377.1|13373.6|13384.1|13381.6|13372.2|13369.5|1771
1686888000000|2023-06-16 04:00:00|13377|13373.5|13377|13373.5|13379.6|13376.1|13374.2|13371.5|1095
1686891600000|2023-06-16 05:00:00|13377.1|13373.6|13371.7|13368.2|13379|13375.5|13369.3|13366.3|1366
1686895200000|2023-06-16 06:00:00|13371.8|13368.3|13364|13360.5|13371.8|13368.8|13353.9|13350.6|2117
1686898800000|2023-06-16 07:00:00|13363.9|13360.4|13375.2|13371.7|13378|13374.5|13361.7|13358.2|1973
1686902400000|2023-06-16 08:00:00|13374.4|13372.4|13369.6|13366.1|13379|13375.5|13368|13364.5|1786
1686906000000|2023-06-16 09:00:00|13369.4|13365.9|13366.4|13364.4|13373.7|13370.8|13366.2|13363.5|1550
1686909600000|2023-06-16 10:00:00|13366.3|13364.3|13365.8|13363.8|13368.6|13365.8|13364.2|13361.7|882
1686913200000|2023-06-16 11:00:00|13365.9|13363.9|13359.6|13357.6|13366.4|13363.9|13357.2|13354.8|1641
1686916800000|2023-06-16 12:00:00|13359.5|13357.5|13369.9|13366.4|13370.3|13367.5|13354.1|13352.1|2596
1686920400000|2023-06-16 13:00:00|13370|13366.5|13372.7|13367.4|13377.7|13375|13366.3|13363.9|2933
1686924000000|2023-06-16 14:00:00|13372.6|13365.8|13381.1|13379.1|13386.6|13384.3|13359.8|13356.3|4098
1686927600000|2023-06-16 15:00:00|13381.2|13379.2|13384.5|13381|13387.8|13385|13373.7|13370.8|3066
1686931200000|2023-06-16 16:00:00|13384.6|13381.1|13374.9|13371.4|13384.6|13381.1|13373.9|13371.1|1732
1686934800000|2023-06-16 17:00:00|13374.8|13371.3|13372.3|13368.8|13375.3|13372.2|13371.3|13368.5|1155
1686938400000|2023-06-16 18:00:00|13371.6|13369.6|13370|13366.5|13374.2|13370.7|13369.5|13366|1001
1686942000000|2023-06-16 19:00:00|13369.8|13366.3|13377.4|13373.9|13377.6|13374.1|13369|13365.5|1578
1686945600000|2023-06-16 20:00:00|13377.7|13374.2|13384.2|13368.2|13388.4|13375.5|13374.8|13362.2|1939
1687118400000|2023-06-18 20:00:00|13383.4|13369.2|13380.3|13358.3|13388.3|13369.2|13380.3|13358.3|36
1687122000000|2023-06-18 21:00:00|13381.5|13364.5|13376.4|13366.1|13386.9|13367.8|13374.5|13358.3|295
1687125600000|2023-06-18 22:00:00|13376.2|13367.3|13375.3|13371.8|13378.8|13374.1|13371.9|13364.7|645
1687129200000|2023-06-18 23:00:00|13375.4|13371.9|13378.8|13375.3|13379.2|13376.1|13373.5|13370|611
1687132800000|2023-06-19 00:00:00|13378.7|13375.2|13391|13389|13391.6|13389.4|13377.1|13373.6|1000
1687136400000|2023-06-19 01:00:00|13390.9|13388.9|13392.7|13390.7|13399.5|13397.1|13388.3|13385.5|1548
1687140000000|2023-06-19 02:00:00|13392.8|13390.8|13395.5|13393.5|13395.6|13393.5|13391.3|13389.3|1302
1687143600000|2023-06-19 03:00:00|13396.1|13394.1|13396.1|13394.1|13401.6|13399.6|13395.3|13392.9|915
1687147200000|2023-06-19 04:00:00|13396|13394|13390.7|13388.7|13402|13399.4|13390.4|13388.4|1153
1687150800000|2023-06-19 05:00:00|13390.8|13388.8|13390|13388|13394.2|13392.2|13386.5|13383.7|1110
1687154400000|2023-06-19 06:00:00|13389.6|13387.6|13398|13394.5|13403.2|13400.5|13387.4|13385.4|1765
1687158000000|2023-06-19 07:00:00|13397.9|13394.4|13395.4|13391.9|13398.5|13395.7|13390|13388|1849
1687161600000|2023-06-19 08:00:00|13395.5|13392|13402.5|13399|13403|13399.5|13394.1|13391.3|1798
1687165200000|2023-06-19 09:00:00|13402.6|13399.1|13416.9|13413.4|13417.1|13414.3|13401.1|13398.4|1393
1687168800000|2023-06-19 10:00:00|13417|13413.5|13411.9|13409.9|13418.1|13415.4|13411.7|13409|1428
1687172400000|2023-06-19 11:00:00|13411.8|13409.8|13411.4|13407.9|13414.9|13411.4|13410.4|13406.9|1486
1687176000000|2023-06-19 12:00:00|13411.3|13407.8|13410.5|13407|13413.3|13410.4|13407.2|13404.4|1175
1687179600000|2023-06-19 13:00:00|13410.6|13407.1|13407.6|13404.1|13411.1|13408.4|13406.3|13403.6|1221
1687183200000|2023-06-19 14:00:00|13407.5|13404|13405.7|13402.2|13412.7|13409.2|13404.6|13401.5|1189
1687186800000|2023-06-19 15:00:00|13405|13403|13407.8|13404.3|13407.8|13404.5|13403.8|13400.6|767
1687190400000|2023-06-19 16:00:00|13407.9|13404.4|13412.6|13409.1|13413|13409.5|13406.8|13403.3|451
1687194000000|2023-06-19 17:00:00|13412.5|13409|13410.7|13407.2|13412.6|13409.1|13409.4|13406.7|391
1687197600000|2023-06-19 18:00:00|13410.8|13407.3|13412|13408.5|13412.5|13409.6|13410.7|13407.2|214
1687201200000|2023-06-19 19:00:00|13412.1|13408.6|13412.5|13409|13414.2|13410.7|13411.1|13408.4|317
1687204800000|2023-06-19 20:00:00|13412.6|13409.1|13414.5|13406|13414.9|13409.3|13411.2|13405.7|775
1687208400000|2023-06-19 21:00:00|13417.1|13405.2|13418.3|13407.5|13421.3|13408|13417.1|13404.2|181
1687212000000|2023-06-19 22:00:00|13418.2|13407|13407|13403.5|13419.8|13407.8|13405.6|13402.1|347
1687215600000|2023-06-19 23:00:00|13406.9|13403.4|13410|13406.5|13411.2|13408|13406.9|13403.4|734
1687219200000|2023-06-20 00:00:00|13409.9|13406.4|13411.8|13409.8|13416.9|13413.8|13407|13403.7|1640
1687222800000|2023-06-20 01:00:00|13411.9|13409.9|13425.6|13423.6|13427.4|13424.6|13409.8|13407.5|2401
1687226400000|2023-06-20 02:00:00|13425.7|13423.7|13417|13415|13431.1|13428.1|13415.3|13413.3|1695
1687230000000|2023-06-20 03:00:00|13417.1|13415.1|13419.2|13417.2|13422.4|13419.7|13415.3|13413.3|1351
1687233600000|2023-06-20 04:00:00|13419.3|13417.3|13425.4|13421.9|13425.4|13421.9|13418.7|13416.7|1089
1687237200000|2023-06-20 05:00:00|13425.5|13422|13422.7|13420.7|13428.5|13425.9|13420.2|13417.4|1552
1687240800000|2023-06-20 06:00:00|13422.6|13420.6|13423.7|13421.7|13425.6|13423.6|13414.4|13412.4|2047
1687244400000|2023-06-20 07:00:00|13423.6|13421.6|13409.3|13407.3|13423.7|13421.7|13404.1|13401.5|2525
1687248000000|2023-06-20 08:00:00|13409.5|13407.5|13415|13413|13418.1|13415.3|13408.9|13406.9|1793
1687251600000|2023-06-20 09:00:00|13415.1|13413.1|13425.2|13423.2|13426.4|13424.3|13412.6|13409.5|1527
1687255200000|2023-06-20 10:00:00|13425.3|13423.3|13427.2|13425.2|13429.2|13426.5|13420.8|13418.8|1450
1687258800000|2023-06-20 11:00:00|13426.9|13424.9|13431.9|13429.9|13435.1|13433|13423.4|13420.6|1271
1687262400000|2023-06-20 12:00:00|13431.8|13429.8|13440.4|13438.4|13446.5|13443.7|13430|13426.6|2371
1687266000000|2023-06-20 13:00:00|13440.5|13438.5|13445|13443|13450.4|13447.5|13436|13434|2881
1687269600000|2023-06-20 14:00:00|13445.2|13443.2|13446.7|13444.7|13456.5|13453.9|13438.8|13435.3|2971
1687273200000|2023-06-20 15:00:00|13446.6|13444.6|13444|13440.5|13446.9|13444.6|13435.7|13433.7|2311
1687276800000|2023-06-20 16:00:00|13443.9|13440.4|13434.6|13431.1|13447.2|13443.7|13433.7|13430.7|1699
1687280400000|2023-06-20 17:00:00|13433.8|13431.8|13434|13430.5|13437.1|13434.1|13432.1|13429.1|1273
1687284000000|2023-06-20 18:00:00|13433.6|13431.6|13438.1|13434.6|13442.2|13438.7|13433.4|13431.4|1583
1687287600000|2023-06-20 19:00:00|13438|13434.5|13438.3|13434.8|13442.4|13438.9|13434.9|13431.4|1680
1687291200000|2023-06-20 20:00:00|13438.2|13434.7|13436.9|13429.6|13438.3|13434.8|13432.8|13427.8|716
1687294800000|2023-06-20 21:00:00|13443|13427|13440.6|13430|13458.7|13442.7|13439.9|13426.6|828
1687298400000|2023-06-20 22:00:00|13440.5|13429.8|13433.4|13429.9|13443.1|13431.4|13432.6|13427.4|840
1687302000000|2023-06-20 23:00:00|13433.3|13429.8|13432.9|13430.9|13436.6|13433.1|13432.4|13429.3|558
1687305600000|2023-06-21 00:00:00|13433|13431|13441.1|13439.1|13441.4|13439.4|13432.4|13430.3|1218
1687309200000|2023-06-21 01:00:00|13441.2|13439.2|13443.9|13441.9|13447.1|13445.1|13437.1|13434.5|1915
1687312800000|2023-06-21 02:00:00|13443.8|13441.8|13440.7|13437.2|13448.4|13445.3|13432.1|13429.3|1703
1687316400000|2023-06-21 03:00:00|13440.6|13437.1|13438.2|13436.2|13442|13439.2|13437.2|13433.9|1395
1687320000000|2023-06-21 04:00:00|13438.9|13435.4|13435.5|13433.5|13438.9|13435.9|13430.9|13428|1390
1687323600000|2023-06-21 05:00:00|13435.6|13433.6|13436.7|13433.2|13439.4|13436.7|13434.5|13431.1|1441
1687327200000|2023-06-21 06:00:00|13437|13433.5|13443.9|13441.9|13446.4|13443.6|13436.2|13432.7|2647
1687330800000|2023-06-21 07:00:00|13443.8|13441.8|13444.9|13442.9|13448.4|13446.3|13438.3|13434.8|2500
1687334400000|2023-06-21 08:00:00|13445.2|13443.2|13440.9|13437.4|13446.9|13444.9|13435.2|13433.2|2639
1687338000000|2023-06-21 09:00:00|13440.8|13437.3|13440.3|13438.3|13447.5|13445.5|13435.2|13433.2|1828
1687341600000|2023-06-21 10:00:00|13440.4|13438.4|13439.2|13437.2|13441.5|13439.3|13434.6|13432.2|2267
1687345200000|2023-06-21 11:00:00|13439.3|13437.3|13438.1|13436.1|13440.3|13438.3|13435.3|13433.3|2628
1687348800000|2023-06-21 12:00:00|13438.2|13436.2|13440.1|13438.1|13451.2|13448|13436.2|13433.5|3366
1687352400000|2023-06-21 13:00:00|13440.2|13438.2|13439.9|13436.4|13453.1|13449.6|13438.3|13435.1|3201
1687356000000|2023-06-21 14:00:00|13439.8|13436.3|13426.2|13422.7|13444.6|13442.1|13419.9|13416.4|4053
1687359600000|2023-06-21 15:00:00|13426.3|13422.8|13427.9|13425.9|13434.1|13431.2|13421.8|13419.4|2917
1687363200000|2023-06-21 16:00:00|13428|13426|13412|13408.5|13430|13426.9|13409|13406.1|2162
1687366800000|2023-06-21 17:00:00|13412.1|13408.6|13405.9|13403.9|13414.2|13411.2|13402.7|13400|2279
1687370400000|2023-06-21 18:00:00|13406|13404|13403.3|13399.8|13407.5|13404.3|13397.6|13394.4|1453
1687374000000|2023-06-21 19:00:00|13403.4|13399.9|13404.3|13400.8|13406.5|13403|13402.4|13398.9|1081
1687377600000|2023-06-21 20:00:00|13404.2|13400.7|13407.8|13399.7|13408.3|13401.4|13400.9|13397.4|768
1687381200000|2023-06-21 21:00:00|13410.5|13401|13410.4|13396.1|13413.9|13401.3|13409.8|13394.1|308
1687384800000|2023-06-21 22:00:00|13407.9|13399.5|13402.5|13399|13411.4|13402|13402.1|13395|1063
1687388400000|2023-06-21 23:00:00|13402.6|13399.1|13400.4|13396.9|13402.6|13399.8|13398.1|13395.2|586
1687392000000|2023-06-22 00:00:00|13400.3|13396.8|13407|13405|13408.8|13406.7|13399.6|13396.5|1463
1687395600000|2023-06-22 01:00:00|13407.1|13405.1|13402.6|13400.6|13407.6|13405.6|13401.4|13399.4|1697
1687399200000|2023-06-22 02:00:00|13402.5|13400.5|13403.4|13401.4|13409.5|13406.8|13402.1|13400.1|1265
1687402800000|2023-06-22 03:00:00|13403.3|13401.3|13406.7|13404.7|13411.3|13409.3|13402.4|13399.7|1071
1687406400000|2023-06-22 04:00:00|13406.8|13404.8|13419.1|13417.1|13419.7|13417.7|13405.5|13403.5|1369
1687410000000|2023-06-22 05:00:00|13419.2|13417.2|13417.9|13415.9|13420.9|13418.9|13415.8|13413.8|1431
1687413600000|2023-06-22 06:00:00|13418|13416|13425.5|13423.5|13425.6|13423.6|13415.5|13413.5|1564
1687417200000|2023-06-22 07:00:00|13425.4|13423.4|13415.3|13413.3|13429.4|13426.6|13413.8|13411|2401
1687420800000|2023-06-22 08:00:00|13415|13413|13415.7|13413.7|13418.5|13416.5|13411.5|13408.9|1874
1687424400000|2023-06-22 09:00:00|13415.6|13413.6|13409.3|13407.3|13415.7|13413.7|13407.6|13405.2|1318
1687428000000|2023-06-22 10:00:00|13409.4|13407.4|13412.6|13409.1|13413.7|13411.3|13406.2|13404.2|1385
1687431600000|2023-06-22 11:00:00|13412.1|13408.6|13416.8|13414.8|13422|13420|13407.9|13405.3|2358
1687435200000|2023-06-22 12:00:00|13416.7|13414.7|13428.2|13426.2|13428.2|13426.2|13408.6|13405.1|3251
1687438800000|2023-06-22 13:00:00|13428.3|13426.3|13421.7|13418.2|13437.4|13435.4|13420.3|13417|3005
1687442400000|2023-06-22 14:00:00|13421.6|13418.1|13436.8|13434.8|13437.6|13434.8|13421.2|13418.1|3018
1687446000000|2023-06-22 15:00:00|13436.6|13434.6|13440|13438|13445.2|13442|13431.8|13429.8|2577
1687449600000|2023-06-22 16:00:00|13440.9|13437.4|13446.9|13443.4|13447.8|13444.3|13439.8|13436.3|2140
1687453200000|2023-06-22 17:00:00|13446.8|13443.3|13446.5|13443|13453|13450|13446.5|13443|1998
1687456800000|2023-06-22 18:00:00|13446.4|13442.9|13449|13445.5|13451.2|13448|13444.5|13441|1338
1687460400000|2023-06-22 19:00:00|13449.1|13445.6|13449.9|13446.4|13454.4|13450.9|13446.9|13443.4|1209
1687464000000|2023-06-22 20:00:00|13449.7|13446.2|13453.2|13446.8|13453.2|13448.9|13449.6|13446.1|491
1687467600000|2023-06-22 21:00:00|13454.2|13438.2|13451.4|13441.8|13455.8|13441.8|13447.4|13431.4|677
1687471200000|2023-06-22 22:00:00|13451.3|13440.3|13454|13450.1|13458.1|13451.7|13451.3|13439.9|1267
1687474800000|2023-06-22 23:00:00|13453.8|13450.3|13450.9|13447.4|13453.8|13450.3|13445.9|13442.9|738
1687478400000|2023-06-23 00:00:00|13450.7|13447.2|13447.5|13445.5|13452.7|13450.7|13447.3|13444.4|1063
1687482000000|2023-06-23 01:00:00|13447.4|13445.4|13474|13470.5|13474.9|13472.1|13447.3|13445.3|1624
1687485600000|2023-06-23 02:00:00|13473.5|13471.5|13480.6|13478.6|13485.8|13483.3|13472.4|13470.2|1802
1687489200000|2023-06-23 03:00:00|13480.5|13478.5|13483.8|13481.8|13488.1|13486.1|13477.7|13475.7|1277
1687492800000|2023-06-23 04:00:00|13483.7|13481.7|13498.3|13492.3|13502.1|13499.8|13482.3|13480.3|1431
1687496400000|2023-06-23 05:00:00|13498|13492.4|13499.5|13497.5|13503.3|13499.8|13492.4|13490.4|1390
1687500000000|2023-06-23 06:00:00|13499.4|13497.4|13507.4|13505.4|13512.3|13509.2|13498|13495.6|2202
1687503600000|2023-06-23 07:00:00|13507.2|13505.2|13516.6|13514.6|13517.6|13515.1|13502.2|13500.2|2311
1687507200000|2023-06-23 08:00:00|13516.7|13514.7|13527.8|13525.8|13528.2|13526.2|13511.4|13509.1|2051
1687510800000|2023-06-23 09:00:00|13527.9|13525.9|13528.5|13525|13531.3|13529.3|13526.6|13523.6|1306
1687514400000|2023-06-23 10:00:00|13527.8|13525.8|13530.5|13528.5|13531.1|13528.9|13526.2|13523.5|1119
1687518000000|2023-06-23 11:00:00|13530.6|13528.6|13530.7|13528.7|13531.5|13528.9|13527.5|13525.5|1493
1687521600000|2023-06-23 12:00:00|13530.6|13528.6|13520.3|13518.3|13531.6|13529|13516.8|13514.1|2497
1687525200000|2023-06-23 13:00:00|13520.1|13518.1|13526.3|13522.8|13526.3|13523.6|13510.2|13507.3|3243
1687528800000|2023-06-23 14:00:00|13526.2|13522.7|13530.7|13528.7|13531.6|13529.6|13518|13515.2|2770
1687532400000|2023-06-23 15:00:00|13530.6|13528.6|13528.9|13526.9|13533.4|13530.7|13523.4|13520.5|2183
1687536000000|2023-06-23 16:00:00|13529.7|13526.2|13531.2|13529.2|13532.3|13529.2|13527.7|13524.3|1335
1687539600000|2023-06-23 17:00:00|13531.1|13529.1|13526.1|13522.6|13533.1|13529.6|13523.8|13521|1799
1687543200000|2023-06-23 18:00:00|13526.2|13522.7|13528.6|13525.1|13529.7|13526.9|13525.9|13522.6|1220
1687546800000|2023-06-23 19:00:00|13528.4|13524.9|13528.4|13524.9|13529.2|13525.7|13524|13520.5|1928
1687550400000|2023-06-23 20:00:00|13528.2|13524.7|13531.5|13517.1|13531.5|13525.4|13522.4|13511.6|1043
1687723200000|2023-06-25 20:00:00|13524.9|13512.1|13525.5|13508.3|13529|13512.8|13524.8|13507|27
1687726800000|2023-06-25 21:00:00|13524.9|13512.1|13525.1|13511.2|13527.2|13513.3|13523.9|13509.5|291
1687730400000|2023-06-25 22:00:00|13525.4|13511.3|13520.3|13516.1|13526.1|13517.4|13518.5|13511|1083
1687734000000|2023-06-25 23:00:00|13519.9|13516.3|13519.7|13516.2|13522.2|13518.7|13518.8|13515.3|1110
1687737600000|2023-06-26 00:00:00|13519.5|13516|13513.4|13511.4|13520.8|13518.1|13513.4|13511.4|1422
1687741200000|2023-06-26 01:00:00|13513.5|13511.5|13514|13512|13516.4|13513.5|13503.5|13500.7|2633
1687744800000|2023-06-26 02:00:00|13514.5|13512.5|13514.7|13512.7|13515.6|13513.6|13510.3|13507.6|1642
1687748400000|2023-06-26 03:00:00|13514.8|13512.8|13515.6|13513.6|13516.4|13514|13509.2|13507.2|1031
1687752000000|2023-06-26 04:00:00|13515.7|13513.7|13519.6|13516.1|13520|13517|13514.5|13512.5|640
1687755600000|2023-06-26 05:00:00|13519.5|13516|13518.5|13516.5|13522.8|13520.8|13516.1|13514.1|1409
1687759200000|2023-06-26 06:00:00|13518.7|13516.7|13534.3|13532.3|13539.1|13537.1|13518.7|13516.7|1872
1687762800000|2023-06-26 07:00:00|13534.5|13532.5|13535.7|13533.7|13539.9|13537.9|13531.7|13529.7|1728
1687766400000|2023-06-26 08:00:00|13535.8|13533.8|13527.7|13525.7|13539.2|13537.2|13524.8|13522.8|1741
1687770000000|2023-06-26 09:00:00|13527.8|13525.8|13531.5|13529.5|13533.6|13531.6|13524.7|13522.7|1330
1687773600000|2023-06-26 10:00:00|13531.6|13529.6|13531.5|13528|13534|13531.1|13527.5|13525.1|1366
1687777200000|2023-06-26 11:00:00|13531.6|13528.1|13522.5|13520.5|13531.8|13529.8|13522|13519.3|1442
1687780800000|2023-06-26 12:00:00|13522.6|13520.6|13520.4|13518.4|13525.3|13523.3|13517.9|13515.9|1741
1687784400000|2023-06-26 13:00:00|13520.5|13518.5|13537.2|13535.2|13539.2|13537.2|13520.5|13518.5|2204
1687788000000|2023-06-26 14:00:00|13537.3|13535.3|13539.5|13537.5|13541|13539|13532.5|13530.1|2043
1687791600000|2023-06-26 15:00:00|13539.7|13537.7|13534.3|13532.3|13539.9|13537.9|13530.8|13528.8|2110
1687795200000|2023-06-26 16:00:00|13534.4|13532.4|13534.9|13531.4|13538.6|13535.8|13532.6|13529.1|1472
1687798800000|2023-06-26 17:00:00|13535|13531.5|13533.5|13530|13535.8|13533.1|13531.4|13528.1|1424
1687802400000|2023-06-26 18:00:00|13533.6|13530.1|13531.7|13529.7|13535|13532.9|13531.2|13528.6|1144
1687806000000|2023-06-26 19:00:00|13532.4|13528.9|13536.3|13532.8|13538.3|13535.4|13532.4|13528.9|1023
1687809600000|2023-06-26 20:00:00|13536.4|13532.9|13537.9|13531.8|13538.7|13534.9|13534.7|13531.2|417
1687813200000|2023-06-26 21:00:00|13537.7|13529.2|13537.6|13530.4|13538.7|13530.9|13535|13527.6|322
1687816800000|2023-06-26 22:00:00|13537.5|13530.3|13536.1|13532.6|13537.7|13533.5|13535.2|13530.1|544
1687820400000|2023-06-26 23:00:00|13536|13532.5|13537.8|13534.3|13537.9|13534.8|13535.2|13532|417
1687824000000|2023-06-27 00:00:00|13537.7|13534.2|13538.7|13536.7|13541.6|13539.5|13536.6|13533.3|1076
1687827600000|2023-06-27 01:00:00|13538.6|13536.6|13518.6|13516.6|13541.5|13538.7|13508.5|13505.7|2379
1687831200000|2023-06-27 02:00:00|13518.7|13516.7|13508.6|13506.6|13521.2|13518.2|13507.9|13505.9|1590
1687834800000|2023-06-27 03:00:00|13508.5|13506.5|13497.4|13495.4|13509.6|13507.6|13494.4|13491.9|1474
1687838400000|2023-06-27 04:00:00|13497.5|13495.5|13501.9|13499.9|13502|13500|13497.3|13494.2|732
1687842000000|2023-06-27 05:00:00|13502|13500|13499.6|13497.6|13503|13500.9|13497.5|13495.5|1296
1687845600000|2023-06-27 06:00:00|13499.7|13497.7|13490.4|13488.4|13501.4|13498.9|13486|13484|2211
1687849200000|2023-06-27 07:00:00|13490.3|13488.3|13496|13494|13497.1|13494.8|13488.8|13486.1|1803
1687852800000|2023-06-27 08:00:00|13496.1|13494.1|13495.7|13493.7|13500.7|13498.7|13493.5|13491.5|2159
1687856400000|2023-06-27 09:00:00|13495.6|13493.6|13499.8|13497.8|13505.3|13502.5|13495.6|13493.6|1910
1687860000000|2023-06-27 10:00:00|13499.9|13497.9|13492.4|13488.9|13500.4|13497.9|13490.6|13488.5|1711
1687863600000|2023-06-27 11:00:00|13492.3|13488.8|13492.6|13490.6|13495.2|13493.2|13490.5|13488|1568
1687867200000|2023-06-27 12:00:00|13492.3|13490.3|13479.7|13476.2|13493.6|13490.7|13474.9|13472.9|2999
1687870800000|2023-06-27 13:00:00|13479.6|13476.1|13472.9|13466.1|13481.1|13478.9|13466|13464|2902
1687874400000|2023-06-27 14:00:00|13473|13465.7|13486.2|13484.2|13492.9|13490.9|13472.5|13465.6|3658
1687878000000|2023-06-27 15:00:00|13486|13484|13492.2|13488.7|13494.7|13491.9|13484.5|13482.3|2510
1687881600000|2023-06-27 16:00:00|13492.1|13488.6|13495.5|13492|13495.7|13493|13490.8|13487.3|1547
1687885200000|2023-06-27 17:00:00|13495.6|13492.1|13494|13490.5|13497.5|13494.6|13492.5|13489.5|1584
1687888800000|2023-06-27 18:00:00|13493.9|13490.4|13493.9|13490.4|13497.3|13494.6|13492.3|13489.5|1378
1687892400000|2023-06-27 19:00:00|13493.8|13490.3|13491.1|13487.6|13494.9|13492.1|13490.5|13487|1199
1687896000000|2023-06-27 20:00:00|13491|13487.5|13495.3|13489.9|13496.2|13492.7|13491|13487.5|397
1687899600000|2023-06-27 21:00:00|13495.9|13489.1|13494.9|13486.7|13498|13489.1|13494.2|13485.2|390
1687903200000|2023-06-27 22:00:00|13495|13486.5|13495.2|13491.7|13496.2|13492.3|13492|13486.2|974
1687906800000|2023-06-27 23:00:00|13495.1|13491.6|13497.7|13494.2|13498.9|13495.4|13494.3|13490.8|786
1687910400000|2023-06-28 00:00:00|13497|13495|13493.7|13491.7|13500|13496.5|13489.8|13487.3|1625
1687914000000|2023-06-28 01:00:00|13493.8|13491.8|13506.8|13504.8|13509.1|13507.1|13490.8|13488.5|2583
1687917600000|2023-06-28 02:00:00|13506.9|13504.9|13503.6|13501.6|13509.3|13506.8|13500.5|13498.5|1322
1687921200000|2023-06-28 03:00:00|13503.7|13501.7|13507.6|13505.6|13508.2|13506.2|13498.8|13496.2|1097
1687924800000|2023-06-28 04:00:00|13507.5|13505.5|13510.8|13508.8|13511.4|13509.4|13504.8|13502.4|971
1687928400000|2023-06-28 05:00:00|13511.4|13509.4|13511.6|13509.6|13514.5|13512.5|13509.5|13507.5|1127
1687932000000|2023-06-28 06:00:00|13512.2|13508.7|13520.7|13518.7|13521.5|13519.1|13508.6|13506.6|1510
1687935600000|2023-06-28 07:00:00|13520.8|13518.8|13514.6|13511.1|13522.1|13519.4|13509.7|13507.7|1827
1687939200000|2023-06-28 08:00:00|13514.5|13511|13516.2|13514.2|13522|13519.7|13511.8|13509.8|1850
1687942800000|2023-06-28 09:00:00|13516.1|13514.1|13519.4|13517.4|13521|13519|13507.2|13504.7|1548
1687946400000|2023-06-28 10:00:00|13519.5|13517.5|13519.9|13516.4|13519.9|13517.6|13509.9|13507.9|1444
1687950000000|2023-06-28 11:00:00|13520|13516.5|13527.4|13525.4|13529.5|13526.2|13517.1|13515.1|1656
1687953600000|2023-06-28 12:00:00|13527.3|13525.3|13536.5|13534.5|13538.9|13536.8|13525.4|13523.4|1960
1687957200000|2023-06-28 13:00:00|13536.6|13534.6|13531.8|13529.8|13542.4|13539.2|13524.3|13521.5|3204
1687960800000|2023-06-28 14:00:00|13531.5|13529.5|13535.5|13533.5|13544.5|13542.2|13529.9|13527.9|3004
1687964400000|2023-06-28 15:00:00|13535.6|13533.6|13526.1|13524.1|13537.7|13535.6|13523.3|13521.1|2753
1687968000000|2023-06-28 16:00:00|13526.3|13524.3|13523.4|13521.4|13527.4|13524.9|13519.7|13516.4|1668
1687971600000|2023-06-28 17:00:00|13523.3|13521.3|13526.4|13524.4|13527.3|13524.5|13520.4|13517.6|1446
1687975200000|2023-06-28 18:00:00|13526.3|13524.3|13524.4|13522.4|13526.4|13524.4|13522.1|13520.1|956
1687978800000|2023-06-28 19:00:00|13525.2|13521.7|13526.8|13523.3|13527.2|13524.4|13521.4|13517.9|1006
1687982400000|2023-06-28 20:00:00|13526.9|13523.4|13531.7|13523.9|13532.1|13526.6|13526.2|13522.7|466
1687986000000|2023-06-28 21:00:00|13531.6|13523.5|13530.6|13524.8|13535|13524.9|13530.5|13519|443
1687989600000|2023-06-28 22:00:00|13530.4|13524.6|13529.9|13526.4|13531.9|13527.5|13529.6|13524.2|640
1687993200000|2023-06-28 23:00:00|13529.8|13526.3|13528.8|13526.8|13529.8|13526.9|13524.9|13522|529
1687996800000|2023-06-29 00:00:00|13528.9|13526.9|13532.8|13529.3|13538.6|13536.1|13528.7|13526.1|1043
1688000400000|2023-06-29 01:00:00|13532.6|13529.1|13529.2|13527.2|13532.7|13529.9|13514.1|13511.1|2512
1688004000000|2023-06-29 02:00:00|13529.3|13527.3|13542.3|13540.3|13543.5|13541.5|13529.1|13527.1|1778
1688007600000|2023-06-29 03:00:00|13542.2|13540.2|13546.2|13544.2|13549|13546.2|13540.4|13537.6|1263
1688011200000|2023-06-29 04:00:00|13546.3|13544.3|13545.5|13543.5|13548.9|13546.1|13542.4|13540.4|978
1688014800000|2023-06-29 05:00:00|13545.4|13543.4|13542.8|13540.8|13550|13547.4|13542.7|13539.9|1558
1688018400000|2023-06-29 06:00:00|13542.7|13540.7|13546.1|13542.6|13551.3|13547.8|13540.3|13537.7|2179
1688022000000|2023-06-29 07:00:00|13546|13542.5|13533.4|13531.4|13546.1|13543.9|13532.5|13529.8|2116
1688025600000|2023-06-29 08:00:00|13533.5|13531.5|13535.2|13533.2|13537.4|13535.3|13528.1|13524.8|2049
1688029200000|2023-06-29 09:00:00|13535.3|13533.3|13538.7|13536.7|13541.2|13538.7|13535.2|13533.2|1527
1688032800000|2023-06-29 10:00:00|13538.8|13536.8|13523.1|13521.1|13538.9|13536.9|13522.8|13520.1|1599
1688036400000|2023-06-29 11:00:00|13523.2|13521.2|13521.2|13519.2|13524.3|13521.9|13519.6|13516.8|1221
1688040000000|2023-06-29 12:00:00|13521.3|13519.3|13557.7|13554.2|13561.8|13559.4|13519.9|13512.5|3202
1688043600000|2023-06-29 13:00:00|13557.6|13554.1|13570.3|13566.8|13572.2|13569.5|13549.8|13546.9|3268
1688047200000|2023-06-29 14:00:00|13570.2|13566.7|13552.1|13548.6|13570.2|13566.7|13548.6|13546.6|3643
1688050800000|2023-06-29 15:00:00|13551.3|13549.3|13552.6|13550.6|13556.2|13554.1|13545.9|13543.8|2071
1688054400000|2023-06-29 16:00:00|13552.7|13550.7|13555.9|13553.9|13557.8|13555|13550.9|13548.5|1657
1688058000000|2023-06-29 17:00:00|13555.8|13553.8|13560|13556.5|13560.8|13558|13554.5|13551.8|1421
1688061600000|2023-06-29 18:00:00|13560.1|13556.6|13562.4|13558.9|13563.3|13560.2|13556.8|13554|1437
1688065200000|2023-06-29 19:00:00|13562.5|13559|13565.1|13561.6|13565.3|13561.8|13560|13556.5|1038
1688068800000|2023-06-29 20:00:00|13565|13561.5|13567.7|13561.5|13568.1|13563.2|13563|13560.2|422
1688072400000|2023-06-29 21:00:00|13567.1|13560.1|13567.1|13559.7|13570.2|13560.1|13565.5|13556.7|419
1688076000000|2023-06-29 22:00:00|13567.2|13559.4|13563.2|13559.7|13568.2|13564.2|13561.4|13557.9|649
1688079600000|2023-06-29 23:00:00|13563.3|13559.8|13564.1|13562.1|13566.6|13564|13562.4|13559.6|627
1688083200000|2023-06-30 00:00:00|13564|13562|13559|13557|13571.5|13569.5|13556.5|13554.5|1354
1688086800000|2023-06-30 01:00:00|13559.1|13557.1|13562.7|13560.7|13567.8|13565.8|13555|13553|1993
1688090400000|2023-06-30 02:00:00|13562.8|13560.8|13556.3|13554.3|13562.9|13560.9|13548.7|13546.7|1703
1688094000000|2023-06-30 03:00:00|13556.4|13554.4|13557|13555|13558.6|13556.6|13554.1|13552.1|1267
1688097600000|2023-06-30 04:00:00|13557.1|13555.1|13558.9|13556.9|13560.1|13557.9|13556|13554|993
1688101200000|2023-06-30 05:00:00|13558.8|13556.8|13555|13553|13558.8|13556.8|13549.3|13547.3|1311
1688104800000|2023-06-30 06:00:00|13554.9|13552.9|13561.4|13557.9|13563.2|13560.9|13553.8|13551.8|1540
1688108400000|2023-06-30 07:00:00|13561.5|13558|13566|13564|13568|13566|13558.7|13556.7|1485
1688112000000|2023-06-30 08:00:00|13565.9|13563.9|13570.8|13567.3|13574.2|13572|13562.2|13560.2|1400
1688115600000|2023-06-30 09:00:00|13570.9|13567.4|13566.3|13564.3|13571|13568.2|13563.6|13561.6|1553
1688119200000|2023-06-30 10:00:00|13566.2|13564.2|13565.8|13563.8|13571.1|13568.8|13563.8|13561.8|1539
1688122800000|2023-06-30 11:00:00|13565.7|13563.7|13565.2|13563.2|13568|13566|13562.6|13560.6|1377
1688126400000|2023-06-30 12:00:00|13565.1|13563.1|13541.2|13539.2|13566.1|13564.1|13536.5|13534.5|2669
1688130000000|2023-06-30 13:00:00|13541.7|13539.7|13533.6|13528.1|13543|13541|13530.5|13528.1|2396
1688133600000|2023-06-30 14:00:00|13533.4|13527.9|13536.9|13533.4|13540|13537.3|13518.7|13516|3086
1688137200000|2023-06-30 15:00:00|13536.8|13533.3|13524.9|13522.9|13539.8|13537.3|13524.6|13522.6|2251
1688140800000|2023-06-30 16:00:00|13524.8|13522.8|13519.4|13517.4|13529.8|13527|13519.4|13516.8|2221
1688144400000|2023-06-30 17:00:00|13519.3|13517.3|13523.6|13521.6|13525.1|13522.1|13518.1|13515.3|1380
1688148000000|2023-06-30 18:00:00|13523.5|13521.5|13529.3|13525.8|13529.3|13526.6|13521.1|13518.5|1052
1688151600000|2023-06-30 19:00:00|13529|13525.5|13525.2|13521.7|13530.8|13527.3|13524.6|13521.1|1479
1688155200000|2023-06-30 20:00:00|13525.1|13521.6|13531.1|13515.4|13531.1|13524|13524.3|13515.4|574
1685304000000|2023-05-28 20:00:00|13533.7|13511.7|13541.8|13519.8|13546.2|13524.2|13531.8|13509.8|31
1685307600000|2023-05-28 21:00:00|13536.9|13514.9|13537|13521|13544.2|13524.7|13535.8|13513.9|338
1685311200000|2023-05-28 22:00:00|13537.3|13521.3|13533.3|13526.1|13542.2|13527|13532.2|13516.2|1081
1685314800000|2023-05-28 23:00:00|13533.1|13526.3|13532.2|13528.7|13534|13529.5|13526.7|13523.2|933
1685318400000|2023-05-29 00:00:00|13532.1|13528.6|13531.5|13528|13534.8|13531.3|13528.9|13525.4|1101
1685322000000|2023-05-29 01:00:00|13531.6|13528.1|13523|13519.5|13532.3|13528.9|13516.6|13513.1|1400
1685325600000|2023-05-29 02:00:00|13522.9|13519.4|13525.3|13521.8|13525.4|13521.9|13514.1|13510.6|1251
1685329200000|2023-05-29 03:00:00|13525.4|13521.9|13530.5|13527|13531.3|13527.8|13521.6|13518.8|618
1685332800000|2023-05-29 04:00:00|13530.6|13527.1|13523.6|13520.1|13531.5|13528|13522.8|13519.3|771
1685336400000|2023-05-29 05:00:00|13523.5|13520|13520.2|13516.7|13525.8|13522.3|13519.7|13516.2|1183
1685340000000|2023-05-29 06:00:00|13520.3|13516.8|13520.3|13516.8|13521.3|13517.8|13510.4|13506.9|1274
1685343600000|2023-05-29 07:00:00|13520.2|13516.7|13530.6|13527.1|13533.3|13529.8|13519.5|13516|1491
1685347200000|2023-05-29 08:00:00|13530.5|13527|13531|13527.5|13535.7|13532.2|13527.9|13524.4|1382
1685350800000|2023-05-29 09:00:00|13531.1|13527.6|13533.7|13530.2|13535.6|13532.1|13529.7|13526.2|1206
1685354400000|2023-05-29 10:00:00|13533.6|13530.1|13532.9|13529.4|13535.6|13532.7|13531.2|13527.7|1134
1685358000000|2023-05-29 11:00:00|13532.8|13529.3|13535.1|13531.6|13535.2|13531.7|13529.3|13525.8|1312
1685361600000|2023-05-29 12:00:00|13535.2|13531.7|13534.8|13531.3|13536.4|13532.9|13532.5|13529|1149
1685365200000|2023-05-29 13:00:00|13534.9|13531.4|13537.6|13534.1|13538.5|13535|13532.5|13529|1073
1685368800000|2023-05-29 14:00:00|13537.5|13534|13538.1|13534.6|13538.8|13535.7|13536.3|13532.8|850
1685372400000|2023-05-29 15:00:00|13538|13534.5|13537.3|13533.8|13538.3|13535.3|13536.3|13533.5|400
1685376000000|2023-05-29 16:00:00|13537.5|13534|13535.7|13532.2|13537.8|13534.3|13535.6|13532.1|215
1685379600000|2023-05-29 17:00:00|13535.8|13532.3|13535|13531.5|13537.2|13533.7|13533.5|13530.5|248
1685383200000|2023-05-29 18:00:00|13535.1|13531.6|13536.6|13533.1|13536.7|13533.2|13534.9|13531.4|191
1685386800000|2023-05-29 19:00:00|13536.5|13533|13536.4|13532.9|13537.1|13533.6|13536.1|13532.6|191
1685390400000|2023-05-29 20:00:00|13536.5|13533|13540.6|13530.7|13540.9|13535.7|13536.4|13530.3|347
1685394000000|2023-05-29 21:00:00|13540.9|13530.1|13539.1|13530.9|13542|13532.2|13538.1|13526.6|172
1685397600000|2023-05-29 22:00:00|13538.7|13531.8|13539.1|13535.6|13539.6|13535.8|13536.8|13530.7|583
1685401200000|2023-05-29 23:00:00|13539.2|13535.7|13542.3|13538.8|13542.6|13539.9|13538.8|13535.3|477
1685404800000|2023-05-30 00:00:00|13542.2|13538.7|13529.4|13525.9|13543.5|13540|13528.4|13525.8|1689
1685408400000|2023-05-30 01:00:00|13529.3|13525.8|13515.5|13512|13529.4|13525.9|13509|13505.5|1940
1685412000000|2023-05-30 02:00:00|13514.5|13511|13523.6|13521.6|13525.3|13522.7|13511.1|13507.6|1602
1685415600000|2023-05-30 03:00:00|13523.5|13521.5|13542.3|13540.3|13546.6|13543.1|13523|13521|1597
1685419200000|2023-05-30 04:00:00|13542.4|13540.4|13542.7|13539.2|13547|13543.9|13540.4|13537.3|1780
1685422800000|2023-05-30 05:00:00|13542.9|13539.4|13551|13547.5|13557.8|13554.5|13541|13538.7|1900
1685426400000|2023-05-30 06:00:00|13551.1|13547.6|13549.8|13546.3|13552.3|13549.6|13542.4|13539|2338
1685430000000|2023-05-30 07:00:00|13549.9|13546.4|13546.4|13542.9|13554.9|13552.7|13546.2|13542.7|2343
1685433600000|2023-05-30 08:00:00|13546.3|13542.8|13534.1|13532.1|13548.3|13545.1|13533.9|13531.7|2278
1685437200000|2023-05-30 09:00:00|13534.2|13532.2|13519.7|13517.7|13543.2|13539.7|13516.9|13513.6|2526
1685440800000|2023-05-30 10:00:00|13519.6|13517.6|13516.6|13513.1|13519.6|13517.6|13511.5|13508.2|2372
1685444400000|2023-05-30 11:00:00|13516.7|13513.2|13499.8|13496.3|13519.5|13516.4|13499.7|13496.2|2024
1685448000000|2023-05-30 12:00:00|13499.7|13496.2|13509.3|13505.8|13510.2|13506.7|13495.7|13492.2|2351
1685451600000|2023-05-30 13:00:00|13509.5|13506|13512.7|13509.2|13513.6|13510.1|13502.3|13498.8|2379
1685455200000|2023-05-30 14:00:00|13512.5|13509|13516.8|13513.3|13518.6|13515.1|13507.7|13504.2|2482
1685458800000|2023-05-30 15:00:00|13516.9|13513.4|13518.1|13514.6|13521.4|13517.9|13514.9|13511.4|1774
1685462400000|2023-05-30 16:00:00|13518|13514.5|13518.3|13514.8|13518.6|13515.1|13513.8|13510.3|1700
1685466000000|2023-05-30 17:00:00|13518.2|13514.7|13520.7|13517.2|13523.1|13519.6|13517.8|13514.3|1533
1685469600000|2023-05-30 18:00:00|13520.8|13517.3|13516.9|13513.4|13521.6|13518.1|13515.3|13512.4|1495
1685473200000|2023-05-30 19:00:00|13516.8|13513.3|13506.1|13502.6|13517.7|13514.2|13505.4|13501.9|1329
1685476800000|2023-05-30 20:00:00|13506|13502.5|13508|13501.5|13510.5|13507|13504.2|13500.6|654
1685480400000|2023-05-30 21:00:00|13516|13500|13511.4|13501.6|13520.5|13504.5|13511.4|13497.8|397
1685484000000|2023-05-30 22:00:00|13511.2|13501.5|13508|13504.5|13511.8|13505.4|13505.6|13500.5|762
1685487600000|2023-05-30 23:00:00|13508.1|13504.6|13509.5|13506|13511.1|13507.6|13506.1|13502.6|797
1685491200000|2023-05-31 00:00:00|13509.6|13506.1|13509.4|13507.4|13516|13512.5|13505.5|13502|1695
1685494800000|2023-05-31 01:00:00|13509.3|13507.3|13535.2|13531.7|13537.2|13533.7|13509.2|13507|2676
1685498400000|2023-05-31 02:00:00|13535.3|13531.8|13536.2|13532.7|13539.4|13535.9|13530.6|13527.1|2046
1685502000000|2023-05-31 03:00:00|13536.1|13532.6|13538.9|13536.9|13543.7|13540.2|13535.1|13532.6|1307
1685505600000|2023-05-31 04:00:00|13539|13537|13539.6|13536.1|13541.5|13538.7|13537.2|13533.7|992
1685509200000|2023-05-31 05:00:00|13539.7|13536.2|13534.9|13531.4|13547.2|13545|13533|13530.1|2028
1685512800000|2023-05-31 06:00:00|13534.8|13531.3|13547.4|13543.9|13547.4|13543.9|13533.2|13531.1|2023
1685516400000|2023-05-31 07:00:00|13547.6|13544.1|13549.3|13547.3|13558.7|13555.2|13546.2|13542.7|2365
1685520000000|2023-05-31 08:00:00|13549.4|13547.4|13552.7|13549.2|13554.9|13551.4|13540.7|13537.2|2283
1685523600000|2023-05-31 09:00:00|13552.8|13549.3|13547.2|13545.2|13552.9|13549.8|13546.5|13544|1779
1685527200000|2023-05-31 10:00:00|13547.1|13545.1|13550.9|13547.4|13554.5|13552.3|13545.8|13543|1766
1685530800000|2023-05-31 11:00:00|13550.8|13547.3|13546|13542.5|13550.8|13548|13541.8|13539|1500
1685534400000|2023-05-31 12:00:00|13545.9|13542.4|13546.9|13544.9|13548.6|13545.1|13539.3|13537.3|1786
1685538000000|2023-05-31 13:00:00|13547.1|13545.1|13539.3|13535.8|13551.3|13547.8|13529.4|13525.9|2386
1685541600000|2023-05-31 14:00:00|13539.4|13535.9|13551.4|13547.9|13562.2|13559.2|13539.4|13535.9|4033
1685545200000|2023-05-31 15:00:00|13551.3|13547.8|13554.7|13551.2|13557.5|13554|13546.3|13542.8|2407
1685548800000|2023-05-31 16:00:00|13554.6|13551.1|13560.9|13557.4|13563.5|13560|13554.1|13550.6|2391
1685552400000|2023-05-31 17:00:00|13560.8|13557.3|13538.5|13535|13562.7|13559.2|13535.5|13532|2420
1685556000000|2023-05-31 18:00:00|13538.4|13534.9|13532.8|13529.3|13538.4|13534.9|13527.4|13523.9|2011
1685559600000|2023-05-31 19:00:00|13532.9|13529.4|13525|13521.5|13535.4|13531.9|13524.3|13520.8|1894
1685563200000|2023-05-31 20:00:00|13525.1|13521.6|13519.6|13513.8|13525.1|13521.6|13515.7|13512.2|949
1685566800000|2023-05-31 21:00:00|13524.9|13511.2|13529.8|13514.1|13534.4|13518.4|13524.9|13510.7|532
1685570400000|2023-05-31 22:00:00|13529.6|13514.2|13517.1|13513.6|13530.3|13519.4|13515.8|13512.2|713
1685574000000|2023-05-31 23:00:00|13517.2|13513.7|13515.3|13511.8|13517.6|13514.8|13513.6|13510.1|579
1685577600000|2023-06-01 00:00:00|13515.4|13511.9|13525.4|13521.9|13527.8|13524.4|13512.6|13510.6|1464
1685581200000|2023-06-01 01:00:00|13525.1|13521.6|13513.2|13509.7|13534.6|13531.1|13509.9|13507.9|2187
1685584800000|2023-06-01 02:00:00|13513.3|13509.8|13516.4|13514.4|13521.7|13519.1|13513.3|13509.8|2293
1685588400000|2023-06-01 03:00:00|13516.3|13514.3|13517.5|13514|13518.6|13516.6|13511.1|13507.6|1598
1685592000000|2023-06-01 04:00:00|13517.4|13513.9|13518.7|13516.7|13520.5|13517|13512.3|13510.3|1243
1685595600000|2023-06-01 05:00:00|13518.5|13516.5|13524.2|13520.7|13524.5|13521.7|13516.4|13512.9|1696
1685599200000|2023-06-01 06:00:00|13524.3|13520.8|13527.8|13524.3|13529.4|13526.4|13521.7|13518.2|1882
1685602800000|2023-06-01 07:00:00|13527.7|13524.2|13547.2|13545.2|13553.3|13550|13527|13524|2161
1685606400000|2023-06-01 08:00:00|13547.3|13545.3|13534.6|13531.1|13549.9|13546.9|13533.9|13530.4|1594
1685610000000|2023-06-01 09:00:00|13534.5|13531|13522.6|13519.1|13536.8|13533.4|13522.5|13519|1709
1685613600000|2023-06-01 10:00:00|13522.5|13519|13518.5|13515|13525.8|13522.3|13516.9|13514.1|1958
1685617200000|2023-06-01 11:00:00|13518.4|13514.9|13516|13514|13519.4|13516.3|13511.5|13508.6|1408
1685620800000|2023-06-01 12:00:00|13516.1|13514.1|13509.3|13505.8|13538.3|13531.1|13507.6|13504.1|3972
1685624400000|2023-06-01 13:00:00|13509.2|13505.7|13505.1|13490.5|13514.1|13510.6|13494.2|13490.2|3281
1685628000000|2023-06-01 14:00:00|13506.1|13490.7|13490.6|13487.1|13507.2|13497.9|13480.3|13476.8|3857
1685631600000|2023-06-01 15:00:00|13490.5|13487|13475.9|13472.4|13493.7|13490.2|13473.5|13470|2451
1685635200000|2023-06-01 16:00:00|13475.8|13472.3|13475.6|13472.1|13478|13474.5|13473.4|13469.9|1746
1685638800000|2023-06-01 17:00:00|13475.8|13472.3|13475.5|13472|13478.8|13475.3|13473.3|13469.8|1572
1685642400000|2023-06-01 18:00:00|13475.4|13471.9|13475.9|13472.4|13476.9|13473.4|13472|13468.5|1145
1685646000000|2023-06-01 19:00:00|13475.8|13472.3|13473.4|13469.9|13476.9|13473.4|13471.2|13467.7|1093
1685649600000|2023-06-01 20:00:00|13473.3|13469.8|13481.9|13465.9|13486|13470.9|13470.4|13464.8|1750
1685653200000|2023-06-01 21:00:00|13484.2|13468.2|13482.4|13469.4|13490.2|13474.2|13478.5|13466.3|767
1685656800000|2023-06-01 22:00:00|13482.2|13468.5|13473.1|13468.8|13483.1|13473.3|13472.4|13467.9|1061
1685660400000|2023-06-01 23:00:00|13473|13468.9|13474|13470.5|13475.8|13472.3|13472.5|13468.8|510
1685664000000|2023-06-02 00:00:00|13473.9|13470.4|13481.3|13477.8|13481.5|13478|13470.7|13467.5|1302
1685667600000|2023-06-02 01:00:00|13481.1|13477.6|13468.4|13464.9|13483.6|13480.1|13463.5|13460|2019
1685671200000|2023-06-02 02:00:00|13468.3|13464.8|13452.9|13449.4|13468.3|13464.8|13452.9|13449.4|1626
1685674800000|2023-06-02 03:00:00|13452.8|13449.3|13449.2|13445.7|13454.8|13451.3|13445.5|13442|1394
1685678400000|2023-06-02 04:00:00|13449.3|13445.8|13455|13451.5|13456.3|13452.8|13447.6|13444.1|1264
1685682000000|2023-06-02 05:00:00|13455.1|13451.6|13449.6|13446.1|13457.9|13454.4|13446.4|13443|1560
1685685600000|2023-06-02 06:00:00|13449.5|13446|13449.7|13446.2|13454.4|13450.9|13443.5|13440|2370
1685689200000|2023-06-02 07:00:00|13449.8|13446.3|13459.3|13455.8|13459.3|13455.8|13442.6|13439.3|2162
1685692800000|2023-06-02 08:00:00|13459.4|13455.9|13440.7|13437.2|13461.2|13457.7|13434.6|13431.1|1783
1685696400000|2023-06-02 09:00:00|13440.8|13437.3|13445.2|13441.7|13447.4|13443.9|13434.4|13430.9|1763
1685700000000|2023-06-02 10:00:00|13445.3|13441.8|13446.4|13442.9|13448.5|13445.2|13440.9|13437.4|1485
1685703600000|2023-06-02 11:00:00|13446.5|13443|13454.1|13450.6|13454.2|13450.7|13444|13440.5|1573
1685707200000|2023-06-02 12:00:00|13454.2|13450.7|13466.6|13463.1|13489.7|13475.5|13448.6|13443.3|3474
1685710800000|2023-06-02 13:00:00|13466.5|13463|13474.6|13471.1|13476.9|13473.4|13453.9|13450.4|3193
1685714400000|2023-06-02 14:00:00|13474.5|13471|13483.7|13480.2|13487.3|13483.8|13468|13464.5|2903
1685718000000|2023-06-02 15:00:00|13483.8|13480.3|13486.4|13482.9|13491.5|13488.6|13478.6|13475.1|1822
1685721600000|2023-06-02 16:00:00|13486.5|13483|13494.1|13490.6|13497.8|13494.3|13485|13481.5|1806
1685725200000|2023-06-02 17:00:00|13494.2|13490.7|13497.8|13494.3|13498.3|13494.8|13492.7|13489.9|1105
1685728800000|2023-06-02 18:00:00|13497.7|13494.2|13495.3|13491.8|13505.6|13502.1|13490.5|13487|1448
1685732400000|2023-06-02 19:00:00|13495.2|13491.7|13499.1|13495.6|13499.8|13496.3|13493.2|13489.7|1950
1685736000000|2023-06-02 20:00:00|13499|13495.5|13506.7|13492.2|13520.6|13504.6|13498.6|13490.9|1970
1685908800000|2023-06-04 20:00:00|13503.4|13494.1|13520.4|13498.4|13520.7|13499.2|13503.4|13487.1|18
1685912400000|2023-06-04 21:00:00|13520.5|13498.5|13515|13499|13520.5|13503.2|13505.8|13487.1|458
1685916000000|2023-06-04 22:00:00|13512.9|13497.3|13506.7|13503.2|13515.7|13503.2|13503.3|13494.3|1106
1685919600000|2023-06-04 23:00:00|13506.8|13503.3|13513.4|13509.9|13516.1|13512.6|13506.6|13503.1|859
1685923200000|2023-06-05 00:00:00|13513.5|13510|13519.5|13516|13523.4|13520.6|13513|13509.5|1540
1685926800000|2023-06-05 01:00:00|13519.4|13515.9|13507.6|13504.1|13522.1|13518.6|13507.2|13503.7|2302
1685930400000|2023-06-05 02:00:00|13507.7|13504.2|13512.6|13509.1|13514.7|13511.2|13502.6|13499.9|1544
1685934000000|2023-06-05 03:00:00|13512.7|13509.2|13505.5|13503.5|13514.4|13511.1|13503.3|13501.3|837
1685937600000|2023-06-05 04:00:00|13505.6|13503.6|13512.3|13508.8|13515.1|13511.8|13505.5|13503.5|883
1685941200000|2023-06-05 05:00:00|13512.2|13508.7|13508|13504.5|13515.5|13512.3|13504.2|13500.7|1259
1685944800000|2023-06-05 06:00:00|13508.1|13504.6|13516.8|13513.3|13518.6|13515.4|13507.2|13504.2|1574
1685948400000|2023-06-05 07:00:00|13516.9|13513.4|13523.9|13520.4|13526.2|13522.7|13515.8|13512.5|2063
1685952000000|2023-06-05 08:00:00|13523.8|13520.3|13522|13518.5|13528.5|13525.6|13517.2|13513.7|1910
1685955600000|2023-06-05 09:00:00|13522.1|13518.6|13525.5|13523.5|13526.9|13524.1|13518.3|13516.3|1394
1685959200000|2023-06-05 10:00:00|13525.4|13523.4|13520.5|13518.5|13526.9|13524.8|13518.9|13516.4|1340
1685962800000|2023-06-05 11:00:00|13520.6|13518.6|13519.7|13517.7|13525.6|13523.6|13517.3|13514.6|1341
1685966400000|2023-06-05 12:00:00|13519.5|13517.5|13523.3|13521.3|13528.1|13526|13518.1|13515.6|2330
1685970000000|2023-06-05 13:00:00|13523.4|13521.4|13519.2|13513.6|13524.4|13521.4|13513.2|13510.1|2403
1685973600000|2023-06-05 14:00:00|13519.6|13513|13497.6|13495.6|13519.6|13513|13483.9|13480.4|3725
1685977200000|2023-06-05 15:00:00|13497.5|13495.5|13492.3|13490.3|13503|13500.3|13492.3|13490.3|1659
1685980800000|2023-06-05 16:00:00|13492.4|13490.4|13494.8|13492.8|13498|13494.9|13489.6|13486.4|1233
1685984400000|2023-06-05 17:00:00|13494.9|13492.9|13496.1|13492.6|13498.7|13496.7|13494.6|13491.8|1108
1685988000000|2023-06-05 18:00:00|13496|13492.5|13496.9|13493.4|13498.9|13496|13494.3|13491.3|1413
1685991600000|2023-06-05 19:00:00|13497|13493.5|13498|13494.5|13498.9|13495.4|13494.6|13491.5|1386
1685995200000|2023-06-05 20:00:00|13497.9|13494.4|13495.6|13489.4|13497.9|13494.4|13491.3|13484.2|951
1685998800000|2023-06-05 21:00:00|13497.7|13486|13497.7|13482.6|13499.7|13487.7|13497|13481|497
1686002400000|2023-06-05 22:00:00|13497.9|13481.9|13494.6|13491.1|13497.9|13493.3|13491.5|13480.8|1897
1686006000000|2023-06-05 23:00:00|13494.7|13491.2|13494.7|13492.7|13496.2|13493.2|13492.6|13489.1|657
1686009600000|2023-06-06 00:00:00|13494.8|13492.8|13493.6|13491.6|13497.5|13494|13491.8|13489.3|819
1686013200000|2023-06-06 01:00:00|13493.5|13491.5|13493.5|13491.5|13501.3|13498.5|13490.6|13487.8|1490
1686016800000|2023-06-06 02:00:00|13493.4|13491.4|13488.6|13486.6|13494.5|13492.5|13479.7|13476.2|1796
1686020400000|2023-06-06 03:00:00|13488.7|13486.7|13494|13492|13495.9|13493.8|13488.7|13486.7|1296
1686024000000|2023-06-06 04:00:00|13493.9|13491.9|13482.1|13480.1|13494.4|13492|13481.2|13478.1|1689
1686027600000|2023-06-06 05:00:00|13481.9|13479.9|13485.4|13483.4|13485.8|13483.7|13473.9|13470.9|1762
1686031200000|2023-06-06 06:00:00|13485.3|13483.3|13482.4|13480.4|13486.2|13483.5|13474.8|13471.6|2072
1686034800000|2023-06-06 07:00:00|13482.5|13480.5|13487.2|13485.2|13495.9|13493.5|13476.9|13473.4|2530
1686038400000|2023-06-06 08:00:00|13487.1|13485.1|13490|13486.5|13495.6|13493.6|13485|13481.7|2122
1686042000000|2023-06-06 09:00:00|13490.1|13486.6|13490.5|13487|13493.1|13490.3|13487.4|13484.4|1416
1686045600000|2023-06-06 10:00:00|13490.6|13487.1|13488|13486|13494.4|13491.9|13487|13484|1430
1686049200000|2023-06-06 11:00:00|13487.9|13485.9|13493.6|13490.1|13494.9|13492.5|13486.9|13484.3|1427
1686052800000|2023-06-06 12:00:00|13493.9|13490.4|13501.7|13499.7|13508.9|13506.7|13489.6|13487.1|2500
1686056400000|2023-06-06 13:00:00|13501.8|13499.8|13503.8|13500.3|13505.1|13502.5|13493.4|13491.4|2570
1686060000000|2023-06-06 14:00:00|13503.9|13500.4|13491.7|13489.7|13505.1|13502.4|13491.7|13489.7|2728
1686063600000|2023-06-06 15:00:00|13491.8|13489.8|13485.2|13483.2|13495.4|13493.4|13481.8|13478.6|1915
1686067200000|2023-06-06 16:00:00|13485.1|13483.1|13487.2|13485.2|13488.7|13486.4|13480.1|13477.1|1406
1686070800000|2023-06-06 17:00:00|13487.1|13485.1|13489.9|13486.4|13492|13488.5|13486.7|13483.7|1354
1686074400000|2023-06-06 18:00:00|13490|13486.5|13484.5|13481|13490.7|13487.7|13482.7|13480|1071
1686078000000|2023-06-06 19:00:00|13484.7|13481.2|13485|13481.5|13487.3|13484.3|13482.8|13479.6|1049
1686081600000|2023-06-06 20:00:00|13485.1|13481.6|13489.7|13481.2|13490.3|13486.5|13484.4|13481|693
1686085200000|2023-06-06 21:00:00|13490.2|13477.9|13487.5|13476|13491.1|13480.3|13486.8|13471.7|412
1686088800000|2023-06-06 22:00:00|13488.1|13475.5|13484.3|13480.8|13488.3|13481.8|13482.9|13475.2|620
1686092400000|2023-06-06 23:00:00|13484.2|13480.7|13478.1|13476.1|13484.8|13481.3|13478.1|13475.3|412
1686096000000|2023-06-07 00:00:00|13477.9|13475.9|13475.8|13473.8|13480.4|13477.4|13471.2|13468.3|1198
1686099600000|2023-06-07 01:00:00|13475.9|13473.9|13478.1|13476.1|13480.2|13476.8|13472|13468.5|1657
1686103200000|2023-06-07 02:00:00|13478.2|13476.2|13474.6|13472.6|13486.3|13482.8|13474.4|13472.2|1083
1686106800000|2023-06-07 03:00:00|13474.7|13472.7|13479.2|13477.2|13481.9|13479.9|13474.6|13472.6|1066
1686110400000|2023-06-07 04:00:00|13479.3|13477.3|13478.8|13476.8|13479.7|13477.7|13474.2|13472.2|772
1686114000000|2023-06-07 05:00:00|13478.7|13476.7|13485.9|13482.4|13486.1|13483.4|13476.7|13474.6|1180
1686117600000|2023-06-07 06:00:00|13486|13482.5|13491.7|13489.7|13495.5|13492.7|13481|13478.5|1711
1686121200000|2023-06-07 07:00:00|13491.6|13489.6|13489.5|13486|13495.7|13493.7|13487.9|13485.1|1949
1686124800000|2023-06-07 08:00:00|13489.4|13485.9|13478.4|13476.4|13492.7|13490.1|13478.4|13476.4|1770
1686128400000|2023-06-07 09:00:00|13478.2|13476.2|13478.8|13476.8|13482.5|13480.5|13476.5|13473.8|1722
1686132000000|2023-06-07 10:00:00|13478.9|13476.9|13463.6|13460.1|13479.3|13477|13460.5|13457.7|1570
1686135600000|2023-06-07 11:00:00|13463.5|13460|13466.6|13464.6|13467.8|13464.6|13458.3|13456.3|1806
1686139200000|2023-06-07 12:00:00|13466.7|13464.7|13469.6|13467.6|13476.4|13473.6|13465.2|13462.6|2203
1686142800000|2023-06-07 13:00:00|13469.5|13467.5|13445.2|13441.7|13472|13468.7|13443.6|13440.5|2603
1686146400000|2023-06-07 14:00:00|13445|13441.5|13480.2|13476.7|13481.5|13478.9|13444.8|13441.3|3382
1686150000000|2023-06-07 15:00:00|13480.1|13476.6|13487.9|13485.9|13491|13488.1|13477.2|13474.5|2256
1686153600000|2023-06-07 16:00:00|13488|13486|13495.9|13492.4|13496.5|13493.7|13485.7|13482.3|1860
1686157200000|2023-06-07 17:00:00|13496|13492.5|13489.5|13487.5|13498.9|13496.1|13488.9|13485.8|1405
1686160800000|2023-06-07 18:00:00|13489.3|13487.3|13488.2|13484.7|13491|13488.2|13485.8|13483.8|1145
1686164400000|2023-06-07 19:00:00|13488.3|13484.8|13492.8|13490.8|13493.7|13490.8|13483.8|13481.1|1195
1686168000000|2023-06-07 20:00:00|13494.1|13490.6|13491.6|13483.7|13495.2|13491.7|13489.3|13483.5|573
1686171600000|2023-06-07 21:00:00|13493.8|13478.3|13490.7|13482.3|13494.7|13482.3|13490.6|13476.6|542
1686175200000|2023-06-07 22:00:00|13490.8|13481.6|13488.6|13485.1|13492.3|13486.5|13486.8|13481.4|632
1686178800000|2023-06-07 23:00:00|13488.5|13485|13487.1|13483.6|13492.4|13489.7|13486.7|13483.2|609
1686182400000|2023-06-08 00:00:00|13485.8|13482.3|13484.9|13481.4|13488.6|13485.8|13482.4|13478.9|1271
1686186000000|2023-06-08 01:00:00|13485|13481.5|13485.4|13483.4|13491.1|13488.2|13481.5|13479.5|1557
1686189600000|2023-06-08 02:00:00|13485.3|13483.3|13481|13479|13485.5|13483.5|13478.5|13476.5|1388
1686193200000|2023-06-08 03:00:00|13480.9|13478.9|13483.6|13481.6|13483.8|13481.8|13478.4|13476.4|677
1686196800000|2023-06-08 04:00:00|13483.7|13481.7|13482.6|13480.6|13485.4|13482.9|13481.5|13479.5|736
1686200400000|2023-06-08 05:00:00|13482.7|13480.7|13480.4|13478.4|13482.8|13480.8|13474.4|13471.4|1228
1686204000000|2023-06-08 06:00:00|13480.5|13478.5|13477.1|13475.1|13484.3|13482.3|13467.7|13465.7|1447
1686207600000|2023-06-08 07:00:00|13477.2|13475.2|13476.2|13472.7|13481.2|13478.8|13473.8|13470.5|1825
1686211200000|2023-06-08 08:00:00|13476.1|13472.6|13467.3|13465.3|13478.1|13476.1|13466.2|13464.2|1207
1686214800000|2023-06-08 09:00:00|13467.4|13465.4|13469.3|13467.3|13474.7|13472.7|13467.3|13464.6|1248
1686218400000|2023-06-08 10:00:00|13469.2|13467.2|13473|13471|13473.5|13471|13466.6|13464.6|1037
1686222000000|2023-06-08 11:00:00|13473.1|13471.1|13468.8|13466.8|13476.8|13474.8|13468.4|13466.4|1253
1686225600000|2023-06-08 12:00:00|13468.9|13466.9|13456.1|13452.6|13470.6|13468.6|13446.3|13442.8|2662
1686229200000|2023-06-08 13:00:00|13456.2|13452.7|13444.2|13442.2|13458.5|13455.3|13440.3|13438.3|3258
1686232800000|2023-06-08 14:00:00|13444.3|13442.3|13436.3|13432.8|13444.7|13442.3|13435.1|13432.3|2526
1686236400000|2023-06-08 15:00:00|13436.2|13432.7|13436.4|13434.4|13439.9|13436.4|13432|13428.9|2159
1686240000000|2023-06-08 16:00:00|13436.3|13434.3|13430|13426.5|13438.4|13435.6|13428.8|13425.8|2000
1686243600000|2023-06-08 17:00:00|13429.9|13426.4|13434.3|13430.8|13434.4|13431.7|13428.3|13426.2|1668
1686247200000|2023-06-08 18:00:00|13434.1|13430.6|13432.3|13428.8|13435.5|13432|13431.8|13428.3|1425
1686250800000|2023-06-08 19:00:00|13432.2|13428.7|13427.3|13423.8|13436.5|13433|13427.1|13423.6|1148
1686254400000|2023-06-08 20:00:00|13427.4|13423.9|13430.1|13422.1|13430.1|13425.1|13426|13421.3|839
1686258000000|2023-06-08 21:00:00|13437.3|13421.3|13436.2|13423.2|13446.5|13430.5|13434.4|13420.5|4177
1686261600000|2023-06-08 22:00:00|13435.8|13423.4|13427.9|13424.4|13438.6|13426|13427.1|13421.6|536
1686265200000|2023-06-08 23:00:00|13427.8|13424.3|13431.3|13427.8|13431.4|13427.9|13425.3|13422.5|384
1686268800000|2023-06-09 00:00:00|13431.4|13427.9|13431.4|13429.4|13433|13429.8|13427.3|13425.3|976
1686272400000|2023-06-09 01:00:00|13431.3|13429.3|13431.6|13429.6|13436.9|13434.6|13428|13425.7|1435
1686276000000|2023-06-09 02:00:00|13431.5|13429.5|13433.3|13431.3|13438.2|13435.7|13431.4|13429.4|1055
1686279600000|2023-06-09 03:00:00|13433.2|13431.2|13435.7|13433.7|13438.3|13435.3|13430.5|13428.5|913
1686283200000|2023-06-09 04:00:00|13435.6|13433.6|13435.6|13433.6|13438.4|13435.6|13434.9|13432.9|532
1686286800000|2023-06-09 05:00:00|13435.5|13433.5|13427.3|13425.3|13435.5|13433.5|13424.2|13421.5|755
1686290400000|2023-06-09 06:00:00|13427.2|13425.2|13422.8|13420.8|13428.3|13426.3|13419.3|13416.7|1242
1686294000000|2023-06-09 07:00:00|13422.7|13420.7|13423.3|13421.3|13430.4|13427.2|13421.2|13418.5|1788
1686297600000|2023-06-09 08:00:00|13423.4|13421.4|13435.4|13433.4|13438.2|13435.3|13423.2|13421.2|1496
1686301200000|2023-06-09 09:00:00|13435.5|13433.5|13447.6|13445.6|13448.2|13445.7|13434.5|13431.9|1532
1686304800000|2023-06-09 10:00:00|13447.5|13445.5|13444.7|13441.2|13448.8|13446|13443.6|13440.7|1417
1686308400000|2023-06-09 11:00:00|13444.6|13441.1|13434.4|13432.4|13445.1|13442.2|13432.1|13430.1|1412
1686312000000|2023-06-09 12:00:00|13435.5|13433.5|13437.6|13434.1|13441.4|13439.4|13429.4|13426.4|2488
1686315600000|2023-06-09 13:00:00|13437.5|13434|13435.6|13432.1|13439.9|13437.5|13430.7|13428.7|2766
1686319200000|2023-06-09 14:00:00|13435.5|13432|13434.6|13432.6|13437.7|13434.6|13427.4|13425.4|2435
1686322800000|2023-06-09 15:00:00|13434.5|13432.5|13436.4|13434.4|13437.2|13434.6|13429.9|13427|1840
1686326400000|2023-06-09 16:00:00|13436.6|13434.6|13437.8|13434.3|13440.5|13437|13433.3|13430.4|1571
1686330000000|2023-06-09 17:00:00|13437.1|13435.1|13435.9|13432.4|13438.6|13435.8|13432.7|13429.9|1319
1686333600000|2023-06-09 18:00:00|13435.8|13432.3|13437.8|13434.3|13439.5|13436.4|13433.5|13430|1209
1686337200000|2023-06-09 19:00:00|13437.9|13434.4|13441.2|13437.7|13442|13438.5|13436.2|13433.3|1542
1686340800000|2023-06-09 20:00:00|13441.1|13437.6|13440.9|13424.9|13445.4|13437.9|13435.3|13424.2|1018
1686513600000|2023-06-11 20:00:00|13446.1|13425.9|13442.7|13428.9|13451.3|13433.9|13438.4|13425.9|20
1686517200000|2023-06-11 21:00:00|13446.1|13425.9|13443.4|13430.2|13450.1|13434.5|13439.3|13424.8|327
1686520800000|2023-06-11 22:00:00|13443.5|13429.3|13440|13436.5|13446.9|13438.3|13439.1|13429.3|749
1686524400000|2023-06-11 23:00:00|13439.7|13436.1|13435.4|13433.4|13440|13436.3|13435|13431.6|619
1686528000000|2023-06-12 00:00:00|13435.3|13433.3|13437.9|13435.9|13440.9|13438.6|13435.3|13433.1|1195
1686531600000|2023-06-12 01:00:00|13438.1|13436.1|13445|13441.5|13445|13441.5|13432.5|13430.4|1893
1686535200000|2023-06-12 02:00:00|13445.1|13441.6|13441.5|13439.5|13451|13448.7|13440.7|13437.7|1445
1686538800000|2023-06-12 03:00:00|13441.6|13439.6|13439.4|13435.9|13442.5|13440.3|13438|13435.3|733
1686542400000|2023-06-12 04:00:00|13439.3|13435.8|13440.3|13438.3|13441|13439|13437.2|13435|816
1686546000000|2023-06-12 05:00:00|13440.2|13438.2|13435.1|13433.1|13440.7|13438.7|13434.1|13432|1195
1686549600000|2023-06-12 06:00:00|13435.4|13433.4|13430.5|13428.5|13435.7|13433.7|13427.1|13425.1|1188
1686553200000|2023-06-12 07:00:00|13430.9|13428.9|13420.1|13418.1|13432.7|13430.7|13419.8|13417.8|1374
1686556800000|2023-06-12 08:00:00|13420.2|13418.2|13414.6|13412.6|13420.2|13418.2|13413.5|13411.4|1347
1686560400000|2023-06-12 09:00:00|13414.4|13412.4|13421.8|13418.3|13423.3|13421.3|13413.3|13411.3|1509
1686564000000|2023-06-12 10:00:00|13421.9|13418.4|13427.5|13425.5|13427.8|13425.7|13419.9|13417.3|1244
1686567600000|2023-06-12 11:00:00|13427.6|13425.6|13433.2|13431.2|13435|13432.1|13424.6|13422.6|1740
1686571200000|2023-06-12 12:00:00|13433.1|13431.1|13430.5|13428.5|13435.4|13433.4|13427.9|13425.9|1899
1686574800000|2023-06-12 13:00:00|13430.6|13428.6|13443.6|13441.6|13448.2|13446.2|13428.6|13426.1|2441
1686578400000|2023-06-12 14:00:00|13443.5|13441.5|13441.2|13439.2|13445.9|13443.9|13439.3|13437.3|2064
1686582000000|2023-06-12 15:00:00|13441.1|13439.1|13444.5|13442.5|13445.7|13443.7|13436.8|13434.8|1925
1686585600000|2023-06-12 16:00:00|13444.4|13442.4|13443.9|13441.9|13446.3|13444|13441.2|13438.9|1857
1686589200000|2023-06-12 17:00:00|13443.8|13441.8|13441.5|13438|13445.9|13443.1|13440.4|13437.8|1671
1686592800000|2023-06-12 18:00:00|13441.6|13438.1|13440.8|13437.3|13443.5|13440.4|13439|13436.6|1399
1686596400000|2023-06-12 19:00:00|13440.7|13437.2|13437.9|13434.4|13440.8|13437.3|13437.1|13433.9|806
1686600000000|2023-06-12 20:00:00|13437.8|13434.3|13440|13431.7|13440|13434.6|13436.1|13431.7|319
1686603600000|2023-06-12 21:00:00|13439.9|13432|13440.7|13432.4|13441.3|13433.3|13439.4|13431.9|273
1686607200000|2023-06-12 22:00:00|13440|13432.8|13437.1|13433.6|13440|13434.5|13436.5|13432.8|340
1686610800000|2023-06-12 23:00:00|13437|13433.5|13435.7|13432.2|13437.1|13433.6|13434|13431.2|686
1686614400000|2023-06-13 00:00:00|13435.8|13432.3|13438.2|13436.2|13439.4|13437.4|13432.2|13429.5|879
1686618000000|2023-06-13 01:00:00|13438.1|13436.1|13432.7|13430.7|13447.2|13443.7|13432.4|13430|1658
1686621600000|2023-06-13 02:00:00|13432.8|13430.8|13425.7|13423.7|13434.3|13432.3|13425.3|13423.3|1081
1686625200000|2023-06-13 03:00:00|13425.8|13423.8|13415.5|13413.5|13426.6|13424.6|13414.5|13412.5|1011
1686628800000|2023-06-13 04:00:00|13415.4|13413.4|13419.7|13417.7|13421.3|13418.7|13415.4|13413.4|943
1686632400000|2023-06-13 05:00:00|13419.8|13417.8|13423.6|13421.6|13423.8|13421.7|13417.3|13415.3|918
1686636000000|2023-06-13 06:00:00|13423.7|13421.7|13415.7|13413.7|13423.9|13421.7|13411.6|13409.3|2014
1686639600000|2023-06-13 07:00:00|13415.8|13413.8|13406.8|13403.3|13415.8|13413.8|13405.1|13402.4|2185
1686643200000|2023-06-13 08:00:00|13406.9|13403.4|13406.3|13404.3|13413.9|13411.7|13406.1|13403.1|1705
1686646800000|2023-06-13 09:00:00|13406.4|13404.4|13407.3|13403.8|13410.2|13407.9|13405|13402.6|1913
1686650400000|2023-06-13 10:00:00|13407.4|13403.9|13407.3|13403.8|13408.8|13405.8|13405.2|13402.7|1540
1686654000000|2023-06-13 11:00:00|13407.2|13403.7|13406.4|13404.4|13408.1|13405.2|13404.1|13401.8|1451
1686657600000|2023-06-13 12:00:00|13406.3|13404.3|13390.8|13387.3|13407.6|13405.6|13368.8|13365.5|4121
1686661200000|2023-06-13 13:00:00|13390.7|13387.2|13411|13407.5|13411.3|13407.8|13386.7|13383.2|3721
1686664800000|2023-06-13 14:00:00|13411.1|13407.6|13408.4|13404.9|13420.9|13417.4|13405.2|13401.7|3009
1686668400000|2023-06-13 15:00:00|13408.3|13404.8|13419.3|13415.8|13422.8|13419.3|13405.1|13401.6|2545
1686672000000|2023-06-13 16:00:00|13419.4|13415.9|13411.3|13407.8|13420.6|13417.1|13410.7|13407.2|2163
1686675600000|2023-06-13 17:00:00|13411.2|13407.7|13424.7|13421.2|13426.1|13422.6|13410|13406.5|1853
1686679200000|2023-06-13 18:00:00|13424.6|13421.1|13426.8|13423.3|13430.9|13428|13422.7|13419.2|1822
1686682800000|2023-06-13 19:00:00|13426.7|13423.2|13425.6|13422.1|13428.7|13426|13422.3|13419.5|1531
1686686400000|2023-06-13 20:00:00|13425.8|13422.3|13426.7|13420|13430.3|13427.5|13422.9|13419.8|666
1686690000000|2023-06-13 21:00:00|13427.5|13417|13424|13416.2|13428.9|13417.1|13424|13414.2|179
1686693600000|2023-06-13 22:00:00|13424.6|13416|13423.4|13419.9|13425.9|13421.7|13421.3|13415.7|707
1686697200000|2023-06-13 23:00:00|13423.5|13420|13423.9|13420.4|13425.1|13422.2|13422.5|13419.8|345
1686700800000|2023-06-14 00:00:00|13423.8|13420.3|13424.4|13422.4|13430.5|13427.5|13422.2|13419.4|1051
1686704400000|2023-06-14 01:00:00|13424.3|13422.3|13420.2|13418.2|13428.1|13425.5|13419|13417|1541
1686708000000|2023-06-14 02:00:00|13420.1|13418.1|13420.1|13416.6|13424.6|13422.6|13419.3|13416.5|1172
1686711600000|2023-06-14 03:00:00|13420.2|13416.7|13420.3|13418.3|13424.2|13421.5|13419.3|13416.7|1063
1686715200000|2023-06-14 04:00:00|13420.4|13418.4|13422.4|13420.4|13425.6|13423.6|13420.4|13417.5|660
1686718800000|2023-06-14 05:00:00|13422.5|13420.5|13428.6|13426.6|13430.6|13428.5|13420.8|13418.8|1288
1686722400000|2023-06-14 06:00:00|13428.5|13426.5|13429.2|13427.2|13432.8|13429.8|13427.9|13425.4|1046
1686726000000|2023-06-14 07:00:00|13429.1|13427.1|13418.2|13416.2|13429.8|13427.2|13417.5|13415.5|1237
1686729600000|2023-06-14 08:00:00|13418.3|13416.3|13418.1|13414.6|13419.8|13417.8|13415.4|13412.8|870
1686733200000|2023-06-14 09:00:00|13418.2|13414.7|13416.6|13414.6|13419.6|13416.8|13413.3|13411.3|821
1686736800000|2023-06-14 10:00:00|13416.5|13414.5|13418|13414.5|13418.3|13416.3|13414.9|13412.9|670
1686740400000|2023-06-14 11:00:00|13417.9|13414.4|13416.7|13414.7|13419.6|13417.6|13416.1|13413.8|1044
1686744000000|2023-06-14 12:00:00|13416.6|13414.6|13403.1|13401.1|13417.2|13414.9|13401.7|13399.7|2183
1686747600000|2023-06-14 13:00:00|13403|13401|13396|13392.5|13405|13402.3|13395.1|13392.5|1819
1686751200000|2023-06-14 14:00:00|13396.1|13392.6|13386.9|13384.9|13396.9|13394|13385.3|13383.3|1212
1686754800000|2023-06-14 15:00:00|13387.2|13385.2|13385.5|13382|13389.8|13386.8|13383.8|13381.1|1769
1686758400000|2023-06-14 16:00:00|13385.4|13381.9|13386.2|13382.7|13387.6|13384.1|13383.1|13380.3|1877
1686762000000|2023-06-14 17:00:00|13386.3|13382.8|13408.8|13392.8|13409.8|13393.8|13386.3|13382.8|1619
1686765600000|2023-06-14 18:00:00|13407.8|13391.8|13407.1|13403.6|13434.8|13431.6|13401.1|13387.9|6179
1686769200000|2023-06-14 19:00:00|13407.2|13403.7|13417|13413.5|13421.6|13418.1|13400.9|13397.4|4394
1686772800000|2023-06-14 20:00:00|13416.9|13413.4|13417.4|13409|13419.3|13414.2|13412.1|13408.6|1491
1686776400000|2023-06-14 21:00:00|13420.1|13407.5|13422.5|13408.8|13424.5|13411.5|13419.9|13406.4|616
1686780000000|2023-06-14 22:00:00|13423.8|13407.9|13414.2|13410.7|13423.8|13414.9|13412.1|13407.8|622
1686783600000|2023-06-14 23:00:00|13414.1|13410.6|13409|13405.5|13416.2|13413.4|13408.1|13405.2|612
1686787200000|2023-06-15 00:00:00|13408.9|13405.4|13420.9|13418.9|13422|13419.4|13406.2|13404.1|1031
1686790800000|2023-06-15 01:00:00|13421|13419|13446.4|13442.9|13446.5|13443|13420.9|13418.9|2178
1686794400000|2023-06-15 02:00:00|13446.5|13443|13442.3|13440.3|13456.7|13453.5|13439.7|13437.6|1945
1686798000000|2023-06-15 03:00:00|13443.1|13439.6|13442.8|13440.8|13447|13444.7|13439.5|13437|1150
1686801600000|2023-06-15 04:00:00|13442.7|13440.7|13447.1|13445.1|13450.1|13447|13437.4|13435.1|1233
1686805200000|2023-06-15 05:00:00|13447.2|13445.2|13435|13431.5|13457.9|13455.2|13431.2|13428.5|1995
1686808800000|2023-06-15 06:00:00|13435.4|13431.9|13441.6|13438.1|13446.7|13444.7|13433.4|13430.4|2670
1686812400000|2023-06-15 07:00:00|13441.5|13438|13425.6|13422.1|13446.3|13443.5|13424.3|13421.4|1986
1686816000000|2023-06-15 08:00:00|13425.5|13422|13428.3|13426.3|13429.3|13426.9|13422.4|13419.4|1729
1686819600000|2023-06-15 09:00:00|13428.4|13426.4|13423.4|13421.4|13429|13427|13421.6|13418.7|1613
1686823200000|2023-06-15 10:00:00|13423.3|13421.3|13426|13424|13429.2|13426.2|13422.9|13420.4|1477
1686826800000|2023-06-15 11:00:00|13425.9|13423.9|13443|13439.5|13443|13441|13424.6|13422.3|1981
1686830400000|2023-06-15 12:00:00|13443.2|13439.7|13419.4|13415.9|13446.2|13443.9|13417.5|13415.3|3971
1686834000000|2023-06-15 13:00:00|13419.5|13416|13379|13375.5|13420.5|13417|13379|13375.5|3079
1686837600000|2023-06-15 14:00:00|13378.9|13375.4|13379.7|13376.2|13381.3|13378|13369.5|13366.8|2733
1686841200000|2023-06-15 15:00:00|13379.8|13376.3|13371.5|13368|13382.7|13379.3|13370.4|13367.9|2002
1686844800000|2023-06-15 16:00:00|13371.6|13368.1|13369.1|13365.6|13371.7|13368.4|13365.3|13362.4|1694
1686848400000|2023-06-15 17:00:00|13369.2|13365.7|13370.4|13366.9|13374.9|13371.4|13367.9|13364.4|1153
1686852000000|2023-06-15 18:00:00|13370.3|13366.8|13366.2|13362.7|13372|13368.5|13366|13362.5|1311
1686855600000|2023-06-15 19:00:00|13366.1|13362.6|13364|13360.5|13367.5|13364|13363.9|13360.4|1172
1686859200000|2023-06-15 20:00:00|13363.7|13360.2|13371.1|13358.2|13372.1|13362.7|13363.3|13358.2|747
1686862800000|2023-06-15 21:00:00|13371.8|13357.9|13371.8|13361|13374.8|13361.5|13371.6|13357.8|325
1686866400000|2023-06-15 22:00:00|13371.9|13360|13363.8|13360.3|13373|13362.9|13363.8|13359.9|495
1686870000000|2023-06-15 23:00:00|13364|13360.5|13369.2|13365.7|13369.3|13365.8|13362.9|13360.1|487
1686873600000|2023-06-16 00:00:00|13369.3|13365.8|13371.7|13368.2|13375.4|13372.7|13363.4|13359.9|1350
1686877200000|2023-06-16 01:00:00|13371.6|13368.1|13374.3|13370.8|13378.8|13376|13367|13363.5|1701
1686880800000|2023-06-16 02:00:00|13373.9|13370.4|13384|13382|13385.4|13382.7|13370.3|13367.7|2060
1686884400000|2023-06-16 03:00:00|13383.6|13381.6|13377.1|13373.6|13384.1|13381.6|13372.2|13369.5|1771
1686888000000|2023-06-16 04:00:00|13377|13373.5|13377|13373.5|13379.6|13376.1|13374.2|13371.5|1095
1686891600000|2023-06-16 05:00:00|13377.1|13373.6|13371.7|13368.2|13379|13375.5|13369.3|13366.3|1366
1686895200000|2023-06-16 06:00:00|13371.8|13368.3|13364|13360.5|13371.8|13368.8|13353.9|13350.6|2117
1686898800000|2023-06-16 07:00:00|13363.9|13360.4|13375.2|13371.7|13378|13374.5|13361.7|13358.2|1973
1686902400000|2023-06-16 08:00:00|13374.4|13372.4|13369.6|13366.1|13379|13375.5|13368|13364.5|1786
1686906000000|2023-06-16 09:00:00|13369.4|13365.9|13366.4|13364.4|13373.7|13370.8|13366.2|13363.5|1550
1686909600000|2023-06-16 10:00:00|13366.3|13364.3|13365.8|13363.8|13368.6|13365.8|13364.2|13361.7|882
1686913200000|2023-06-16 11:00:00|13365.9|13363.9|13359.6|13357.6|13366.4|13363.9|13357.2|13354.8|1641
1686916800000|2023-06-16 12:00:00|13359.5|13357.5|13369.9|13366.4|13370.3|13367.5|13354.1|13352.1|2596
1686920400000|2023-06-16 13:00:00|13370|13366.5|13372.7|13367.4|13377.7|13375|13366.3|13363.9|2933
1686924000000|2023-06-16 14:00:00|13372.6|13365.8|13381.1|13379.1|13386.6|13384.3|13359.8|13356.3|4098
1686927600000|2023-06-16 15:00:00|13381.2|13379.2|13384.5|13381|13387.8|13385|13373.7|13370.8|3066
1686931200000|2023-06-16 16:00:00|13384.6|13381.1|13374.9|13371.4|13384.6|13381.1|13373.9|13371.1|1732
1686934800000|2023-06-16 17:00:00|13374.8|13371.3|13372.3|13368.8|13375.3|13372.2|13371.3|13368.5|1155
1686938400000|2023-06-16 18:00:00|13371.6|13369.6|13370|13366.5|13374.2|13370.7|13369.5|13366|1001
1686942000000|2023-06-16 19:00:00|13369.8|13366.3|13377.4|13373.9|13377.6|13374.1|13369|13365.5|1578
1686945600000|2023-06-16 20:00:00|13377.7|13374.2|13384.2|13368.2|13388.4|13375.5|13374.8|13362.2|1939
1687118400000|2023-06-18 20:00:00|13383.4|13369.2|13380.3|13358.3|13388.3|13369.2|13380.3|13358.3|36
1687122000000|2023-06-18 21:00:00|13381.5|13364.5|13376.4|13366.1|13386.9|13367.8|13374.5|13358.3|295
1687125600000|2023-06-18 22:00:00|13376.2|13367.3|13375.3|13371.8|13378.8|13374.1|13371.9|13364.7|645
1687129200000|2023-06-18 23:00:00|13375.4|13371.9|13378.8|13375.3|13379.2|13376.1|13373.5|13370|611
1687132800000|2023-06-19 00:00:00|13378.7|13375.2|13391|13389|13391.6|13389.4|13377.1|13373.6|1000
1687136400000|2023-06-19 01:00:00|13390.9|13388.9|13392.7|13390.7|13399.5|13397.1|13388.3|13385.5|1548
1687140000000|2023-06-19 02:00:00|13392.8|13390.8|13395.5|13393.5|13395.6|13393.5|13391.3|13389.3|1302
1687143600000|2023-06-19 03:00:00|13396.1|13394.1|13396.1|13394.1|13401.6|13399.6|13395.3|13392.9|915
1687147200000|2023-06-19 04:00:00|13396|13394|13390.7|13388.7|13402|13399.4|13390.4|13388.4|1153
1687150800000|2023-06-19 05:00:00|13390.8|13388.8|13390|13388|13394.2|13392.2|13386.5|13383.7|1110
1687154400000|2023-06-19 06:00:00|13389.6|13387.6|13398|13394.5|13403.2|13400.5|13387.4|13385.4|1765
1687158000000|2023-06-19 07:00:00|13397.9|13394.4|13395.4|13391.9|13398.5|13395.7|13390|13388|1849
1687161600000|2023-06-19 08:00:00|13395.5|13392|13402.5|13399|13403|13399.5|13394.1|13391.3|1798
1687165200000|2023-06-19 09:00:00|13402.6|13399.1|13416.9|13413.4|13417.1|13414.3|13401.1|13398.4|1393
1687168800000|2023-06-19 10:00:00|13417|13413.5|13411.9|13409.9|13418.1|13415.4|13411.7|13409|1428
1687172400000|2023-06-19 11:00:00|13411.8|13409.8|13411.4|13407.9|13414.9|13411.4|13410.4|13406.9|1486
1687176000000|2023-06-19 12:00:00|13411.3|13407.8|13410.5|13407|13413.3|13410.4|13407.2|13404.4|1175
1687179600000|2023-06-19 13:00:00|13410.6|13407.1|13407.6|13404.1|13411.1|13408.4|13406.3|13403.6|1221
1687183200000|2023-06-19 14:00:00|13407.5|13404|13405.7|13402.2|13412.7|13409.2|13404.6|13401.5|1189
1687186800000|2023-06-19 15:00:00|13405|13403|13407.8|13404.3|13407.8|13404.5|13403.8|13400.6|767
1687190400000|2023-06-19 16:00:00|13407.9|13404.4|13412.6|13409.1|13413|13409.5|13406.8|13403.3|451
1687194000000|2023-06-19 17:00:00|13412.5|13409|13410.7|13407.2|13412.6|13409.1|13409.4|13406.7|391
1687197600000|2023-06-19 18:00:00|13410.8|13407.3|13412|13408.5|13412.5|13409.6|13410.7|13407.2|214
1687201200000|2023-06-19 19:00:00|13412.1|13408.6|13412.5|13409|13414.2|13410.7|13411.1|13408.4|317
1687204800000|2023-06-19 20:00:00|13412.6|13409.1|13414.5|13406|13414.9|13409.3|13411.2|13405.7|775
1687208400000|2023-06-19 21:00:00|13417.1|13405.2|13418.3|13407.5|13421.3|13408|13417.1|13404.2|181
1687212000000|2023-06-19 22:00:00|13418.2|13407|13407|13403.5|13419.8|13407.8|13405.6|13402.1|347
1687215600000|2023-06-19 23:00:00|13406.9|13403.4|13410|13406.5|13411.2|13408|13406.9|13403.4|734
1687219200000|2023-06-20 00:00:00|13409.9|13406.4|13411.8|13409.8|13416.9|13413.8|13407|13403.7|1640
1687222800000|2023-06-20 01:00:00|13411.9|13409.9|13425.6|13423.6|13427.4|13424.6|13409.8|13407.5|2401
1687226400000|2023-06-20 02:00:00|13425.7|13423.7|13417|13415|13431.1|13428.1|13415.3|13413.3|1695
1687230000000|2023-06-20 03:00:00|13417.1|13415.1|13419.2|13417.2|13422.4|13419.7|13415.3|13413.3|1351
1687233600000|2023-06-20 04:00:00|13419.3|13417.3|13425.4|13421.9|13425.4|13421.9|13418.7|13416.7|1089
1687237200000|2023-06-20 05:00:00|13425.5|13422|13422.7|13420.7|13428.5|13425.9|13420.2|13417.4|1552
1687240800000|2023-06-20 06:00:00|13422.6|13420.6|13423.7|13421.7|13425.6|13423.6|13414.4|13412.4|2047
1687244400000|2023-06-20 07:00:00|13423.6|13421.6|13409.3|13407.3|13423.7|13421.7|13404.1|13401.5|2525
1687248000000|2023-06-20 08:00:00|13409.5|13407.5|13415|13413|13418.1|13415.3|13408.9|13406.9|1793
1687251600000|2023-06-20 09:00:00|13415.1|13413.1|13425.2|13423.2|13426.4|13424.3|13412.6|13409.5|1527
1687255200000|2023-06-20 10:00:00|13425.3|13423.3|13427.2|13425.2|13429.2|13426.5|13420.8|13418.8|1450
1687258800000|2023-06-20 11:00:00|13426.9|13424.9|13431.9|13429.9|13435.1|13433|13423.4|13420.6|1271
1687262400000|2023-06-20 12:00:00|13431.8|13429.8|13440.4|13438.4|13446.5|13443.7|13430|13426.6|2371
1687266000000|2023-06-20 13:00:00|13440.5|13438.5|13445|13443|13450.4|13447.5|13436|13434|2881
1687269600000|2023-06-20 14:00:00|13445.2|13443.2|13446.7|13444.7|13456.5|13453.9|13438.8|13435.3|2971
1687273200000|2023-06-20 15:00:00|13446.6|13444.6|13444|13440.5|13446.9|13444.6|13435.7|13433.7|2311
1687276800000|2023-06-20 16:00:00|13443.9|13440.4|13434.6|13431.1|13447.2|13443.7|13433.7|13430.7|1699
1687280400000|2023-06-20 17:00:00|13433.8|13431.8|13434|13430.5|13437.1|13434.1|13432.1|13429.1|1273
1687284000000|2023-06-20 18:00:00|13433.6|13431.6|13438.1|13434.6|13442.2|13438.7|13433.4|13431.4|1583
1687287600000|2023-06-20 19:00:00|13438|13434.5|13438.3|13434.8|13442.4|13438.9|13434.9|13431.4|1680
1687291200000|2023-06-20 20:00:00|13438.2|13434.7|13436.9|13429.6|13438.3|13434.8|13432.8|13427.8|716
1687294800000|2023-06-20 21:00:00|13443|13427|13440.6|13430|13458.7|13442.7|13439.9|13426.6|828
1687298400000|2023-06-20 22:00:00|13440.5|13429.8|13433.4|13429.9|13443.1|13431.4|13432.6|13427.4|840
1687302000000|2023-06-20 23:00:00|13433.3|13429.8|13432.9|13430.9|13436.6|13433.1|13432.4|13429.3|558
1687305600000|2023-06-21 00:00:00|13433|13431|13441.1|13439.1|13441.4|13439.4|13432.4|13430.3|1218
1687309200000|2023-06-21 01:00:00|13441.2|13439.2|13443.9|13441.9|13447.1|13445.1|13437.1|13434.5|1915
1687312800000|2023-06-21 02:00:00|13443.8|13441.8|13440.7|13437.2|13448.4|13445.3|13432.1|13429.3|1703
1687316400000|2023-06-21 03:00:00|13440.6|13437.1|13438.2|13436.2|13442|13439.2|13437.2|13433.9|1395
1687320000000|2023-06-21 04:00:00|13438.9|13435.4|13435.5|13433.5|13438.9|13435.9|13430.9|13428|1390
1687323600000|2023-06-21 05:00:00|13435.6|13433.6|13436.7|13433.2|13439.4|13436.7|13434.5|13431.1|1441
1687327200000|2023-06-21 06:00:00|13437|13433.5|13443.9|13441.9|13446.4|13443.6|13436.2|13432.7|2647
1687330800000|2023-06-21 07:00:00|13443.8|13441.8|13444.9|13442.9|13448.4|13446.3|13438.3|13434.8|2500
1687334400000|2023-06-21 08:00:00|13445.2|13443.2|13440.9|13437.4|13446.9|13444.9|13435.2|13433.2|2639
1687338000000|2023-06-21 09:00:00|13440.8|13437.3|13440.3|13438.3|13447.5|13445.5|13435.2|13433.2|1828
1687341600000|2023-06-21 10:00:00|13440.4|13438.4|13439.2|13437.2|13441.5|13439.3|13434.6|13432.2|2267
1687345200000|2023-06-21 11:00:00|13439.3|13437.3|13438.1|13436.1|13440.3|13438.3|13435.3|13433.3|2628
1687348800000|2023-06-21 12:00:00|13438.2|13436.2|13440.1|13438.1|13451.2|13448|13436.2|13433.5|3366
1687352400000|2023-06-21 13:00:00|13440.2|13438.2|13439.9|13436.4|13453.1|13449.6|13438.3|13435.1|3201
1687356000000|2023-06-21 14:00:00|13439.8|13436.3|13426.2|13422.7|13444.6|13442.1|13419.9|13416.4|4053
1687359600000|2023-06-21 15:00:00|13426.3|13422.8|13427.9|13425.9|13434.1|13431.2|13421.8|13419.4|2917
1687363200000|2023-06-21 16:00:00|13428|13426|13412|13408.5|13430|13426.9|13409|13406.1|2162
1687366800000|2023-06-21 17:00:00|13412.1|13408.6|13405.9|13403.9|13414.2|13411.2|13402.7|13400|2279
1687370400000|2023-06-21 18:00:00|13406|13404|13403.3|13399.8|13407.5|13404.3|13397.6|13394.4|1453
1687374000000|2023-06-21 19:00:00|13403.4|13399.9|13404.3|13400.8|13406.5|13403|13402.4|13398.9|1081
1687377600000|2023-06-21 20:00:00|13404.2|13400.7|13407.8|13399.7|13408.3|13401.4|13400.9|13397.4|768
1687381200000|2023-06-21 21:00:00|13410.5|13401|13410.4|13396.1|13413.9|13401.3|13409.8|13394.1|308
1687384800000|2023-06-21 22:00:00|13407.9|13399.5|13402.5|13399|13411.4|13402|13402.1|13395|1063
1687388400000|2023-06-21 23:00:00|13402.6|13399.1|13400.4|13396.9|13402.6|13399.8|13398.1|13395.2|586
1687392000000|2023-06-22 00:00:00|13400.3|13396.8|13407|13405|13408.8|13406.7|13399.6|13396.5|1463
1687395600000|2023-06-22 01:00:00|13407.1|13405.1|13402.6|13400.6|13407.6|13405.6|13401.4|13399.4|1697
1687399200000|2023-06-22 02:00:00|13402.5|13400.5|13403.4|13401.4|13409.5|13406.8|13402.1|13400.1|1265
1687402800000|2023-06-22 03:00:00|13403.3|13401.3|13406.7|13404.7|13411.3|13409.3|13402.4|13399.7|1071
1687406400000|2023-06-22 04:00:00|13406.8|13404.8|13419.1|13417.1|13419.7|13417.7|13405.5|13403.5|1369
1687410000000|2023-06-22 05:00:00|13419.2|13417.2|13417.9|13415.9|13420.9|13418.9|13415.8|13413.8|1431
1687413600000|2023-06-22 06:00:00|13418|13416|13425.5|13423.5|13425.6|13423.6|13415.5|13413.5|1564
1687417200000|2023-06-22 07:00:00|13425.4|13423.4|13415.3|13413.3|13429.4|13426.6|13413.8|13411|2401
1687420800000|2023-06-22 08:00:00|13415|13413|13415.7|13413.7|13418.5|13416.5|13411.5|13408.9|1874
1687424400000|2023-06-22 09:00:00|13415.6|13413.6|13409.3|13407.3|13415.7|13413.7|13407.6|13405.2|1318
1687428000000|2023-06-22 10:00:00|13409.4|13407.4|13412.6|13409.1|13413.7|13411.3|13406.2|13404.2|1385
1687431600000|2023-06-22 11:00:00|13412.1|13408.6|13416.8|13414.8|13422|13420|13407.9|13405.3|2358
1687435200000|2023-06-22 12:00:00|13416.7|13414.7|13428.2|13426.2|13428.2|13426.2|13408.6|13405.1|3251
1687438800000|2023-06-22 13:00:00|13428.3|13426.3|13421.7|13418.2|13437.4|13435.4|13420.3|13417|3005
1687442400000|2023-06-22 14:00:00|13421.6|13418.1|13436.8|13434.8|13437.6|13434.8|13421.2|13418.1|3018
1687446000000|2023-06-22 15:00:00|13436.6|13434.6|13440|13438|13445.2|13442|13431.8|13429.8|2577
1687449600000|2023-06-22 16:00:00|13440.9|13437.4|13446.9|13443.4|13447.8|13444.3|13439.8|13436.3|2140
1687453200000|2023-06-22 17:00:00|13446.8|13443.3|13446.5|13443|13453|13450|13446.5|13443|1998
1687456800000|2023-06-22 18:00:00|13446.4|13442.9|13449|13445.5|13451.2|13448|13444.5|13441|1338
1687460400000|2023-06-22 19:00:00|13449.1|13445.6|13449.9|13446.4|13454.4|13450.9|13446.9|13443.4|1209
1687464000000|2023-06-22 20:00:00|13449.7|13446.2|13453.2|13446.8|13453.2|13448.9|13449.6|13446.1|491
1687467600000|2023-06-22 21:00:00|13454.2|13438.2|13451.4|13441.8|13455.8|13441.8|13447.4|13431.4|677
1687471200000|2023-06-22 22:00:00|13451.3|13440.3|13454|13450.1|13458.1|13451.7|13451.3|13439.9|1267
1687474800000|2023-06-22 23:00:00|13453.8|13450.3|13450.9|13447.4|13453.8|13450.3|13445.9|13442.9|738
1687478400000|2023-06-23 00:00:00|13450.7|13447.2|13447.5|13445.5|13452.7|13450.7|13447.3|13444.4|1063
1687482000000|2023-06-23 01:00:00|13447.4|13445.4|13474|13470.5|13474.9|13472.1|13447.3|13445.3|1624
1687485600000|2023-06-23 02:00:00|13473.5|13471.5|13480.6|13478.6|13485.8|13483.3|13472.4|13470.2|1802
1687489200000|2023-06-23 03:00:00|13480.5|13478.5|13483.8|13481.8|13488.1|13486.1|13477.7|13475.7|1277
1687492800000|2023-06-23 04:00:00|13483.7|13481.7|13498.3|13492.3|13502.1|13499.8|13482.3|13480.3|1431
1687496400000|2023-06-23 05:00:00|13498|13492.4|13499.5|13497.5|13503.3|13499.8|13492.4|13490.4|1390
1687500000000|2023-06-23 06:00:00|13499.4|13497.4|13507.4|13505.4|13512.3|13509.2|13498|13495.6|2202
1687503600000|2023-06-23 07:00:00|13507.2|13505.2|13516.6|13514.6|13517.6|13515.1|13502.2|13500.2|2311
1687507200000|2023-06-23 08:00:00|13516.7|13514.7|13527.8|13525.8|13528.2|13526.2|13511.4|13509.1|2051
1687510800000|2023-06-23 09:00:00|13527.9|13525.9|13528.5|13525|13531.3|13529.3|13526.6|13523.6|1306
1687514400000|2023-06-23 10:00:00|13527.8|13525.8|13530.5|13528.5|13531.1|13528.9|13526.2|13523.5|1119
1687518000000|2023-06-23 11:00:00|13530.6|13528.6|13530.7|13528.7|13531.5|13528.9|13527.5|13525.5|1493
1687521600000|2023-06-23 12:00:00|13530.6|13528.6|13520.3|13518.3|13531.6|13529|13516.8|13514.1|2497
1687525200000|2023-06-23 13:00:00|13520.1|13518.1|13526.3|13522.8|13526.3|13523.6|13510.2|13507.3|3243
1687528800000|2023-06-23 14:00:00|13526.2|13522.7|13530.7|13528.7|13531.6|13529.6|13518|13515.2|2770
1687532400000|2023-06-23 15:00:00|13530.6|13528.6|13528.9|13526.9|13533.4|13530.7|13523.4|13520.5|2183
1687536000000|2023-06-23 16:00:00|13529.7|13526.2|13531.2|13529.2|13532.3|13529.2|13527.7|13524.3|1335
1687539600000|2023-06-23 17:00:00|13531.1|13529.1|13526.1|13522.6|13533.1|13529.6|13523.8|13521|1799
1687543200000|2023-06-23 18:00:00|13526.2|13522.7|13528.6|13525.1|13529.7|13526.9|13525.9|13522.6|1220
1687546800000|2023-06-23 19:00:00|13528.4|13524.9|13528.4|13524.9|13529.2|13525.7|13524|13520.5|1928
1687550400000|2023-06-23 20:00:00|13528.2|13524.7|13531.5|13517.1|13531.5|13525.4|13522.4|13511.6|1043
1687723200000|2023-06-25 20:00:00|13524.9|13512.1|13525.5|13508.3|13529|13512.8|13524.8|13507|27
1687726800000|2023-06-25 21:00:00|13524.9|13512.1|13525.1|13511.2|13527.2|13513.3|13523.9|13509.5|291
1687730400000|2023-06-25 22:00:00|13525.4|13511.3|13520.3|13516.1|13526.1|13517.4|13518.5|13511|1083
1687734000000|2023-06-25 23:00:00|13519.9|13516.3|13519.7|13516.2|13522.2|13518.7|13518.8|13515.3|1110
1687737600000|2023-06-26 00:00:00|13519.5|13516|13513.4|13511.4|13520.8|13518.1|13513.4|13511.4|1422
1687741200000|2023-06-26 01:00:00|13513.5|13511.5|13514|13512|13516.4|13513.5|13503.5|13500.7|2633
1687744800000|2023-06-26 02:00:00|13514.5|13512.5|13514.7|13512.7|13515.6|13513.6|13510.3|13507.6|1642
1687748400000|2023-06-26 03:00:00|13514.8|13512.8|13515.6|13513.6|13516.4|13514|13509.2|13507.2|1031
1687752000000|2023-06-26 04:00:00|13515.7|13513.7|13519.6|13516.1|13520|13517|13514.5|13512.5|640
1687755600000|2023-06-26 05:00:00|13519.5|13516|13518.5|13516.5|13522.8|13520.8|13516.1|13514.1|1409
1687759200000|2023-06-26 06:00:00|13518.7|13516.7|13534.3|13532.3|13539.1|13537.1|13518.7|13516.7|1872
1687762800000|2023-06-26 07:00:00|13534.5|13532.5|13535.7|13533.7|13539.9|13537.9|13531.7|13529.7|1728
1687766400000|2023-06-26 08:00:00|13535.8|13533.8|13527.7|13525.7|13539.2|13537.2|13524.8|13522.8|1741
1687770000000|2023-06-26 09:00:00|13527.8|13525.8|13531.5|13529.5|13533.6|13531.6|13524.7|13522.7|1330
1687773600000|2023-06-26 10:00:00|13531.6|13529.6|13531.5|13528|13534|13531.1|13527.5|13525.1|1366
1687777200000|2023-06-26 11:00:00|13531.6|13528.1|13522.5|13520.5|13531.8|13529.8|13522|13519.3|1442
1687780800000|2023-06-26 12:00:00|13522.6|13520.6|13520.4|13518.4|13525.3|13523.3|13517.9|13515.9|1741
1687784400000|2023-06-26 13:00:00|13520.5|13518.5|13537.2|13535.2|13539.2|13537.2|13520.5|13518.5|2204
1687788000000|2023-06-26 14:00:00|13537.3|13535.3|13539.5|13537.5|13541|13539|13532.5|13530.1|2043
1687791600000|2023-06-26 15:00:00|13539.7|13537.7|13534.3|13532.3|13539.9|13537.9|13530.8|13528.8|2110
1687795200000|2023-06-26 16:00:00|13534.4|13532.4|13534.9|13531.4|13538.6|13535.8|13532.6|13529.1|1472
1687798800000|2023-06-26 17:00:00|13535|13531.5|13533.5|13530|13535.8|13533.1|13531.4|13528.1|1424
1687802400000|2023-06-26 18:00:00|13533.6|13530.1|13531.7|13529.7|13535|13532.9|13531.2|13528.6|1144
1687806000000|2023-06-26 19:00:00|13532.4|13528.9|13536.3|13532.8|13538.3|13535.4|13532.4|13528.9|1023
1687809600000|2023-06-26 20:00:00|13536.4|13532.9|13537.9|13531.8|13538.7|13534.9|13534.7|13531.2|417
1687813200000|2023-06-26 21:00:00|13537.7|13529.2|13537.6|13530.4|13538.7|13530.9|13535|13527.6|322
1687816800000|2023-06-26 22:00:00|13537.5|13530.3|13536.1|13532.6|13537.7|13533.5|13535.2|13530.1|544
1687820400000|2023-06-26 23:00:00|13536|13532.5|13537.8|13534.3|13537.9|13534.8|13535.2|13532|417
1687824000000|2023-06-27 00:00:00|13537.7|13534.2|13538.7|13536.7|13541.6|13539.5|13536.6|13533.3|1076
1687827600000|2023-06-27 01:00:00|13538.6|13536.6|13518.6|13516.6|13541.5|13538.7|13508.5|13505.7|2379
1687831200000|2023-06-27 02:00:00|13518.7|13516.7|13508.6|13506.6|13521.2|13518.2|13507.9|13505.9|1590
1687834800000|2023-06-27 03:00:00|13508.5|13506.5|13497.4|13495.4|13509.6|13507.6|13494.4|13491.9|1474
1687838400000|2023-06-27 04:00:00|13497.5|13495.5|13501.9|13499.9|13502|13500|13497.3|13494.2|732
1687842000000|2023-06-27 05:00:00|13502|13500|13499.6|13497.6|13503|13500.9|13497.5|13495.5|1296
1687845600000|2023-06-27 06:00:00|13499.7|13497.7|13490.4|13488.4|13501.4|13498.9|13486|13484|2211
1687849200000|2023-06-27 07:00:00|13490.3|13488.3|13496|13494|13497.1|13494.8|13488.8|13486.1|1803
1687852800000|2023-06-27 08:00:00|13496.1|13494.1|13495.7|13493.7|13500.7|13498.7|13493.5|13491.5|2159
1687856400000|2023-06-27 09:00:00|13495.6|13493.6|13499.8|13497.8|13505.3|13502.5|13495.6|13493.6|1910
1687860000000|2023-06-27 10:00:00|13499.9|13497.9|13492.4|13488.9|13500.4|13497.9|13490.6|13488.5|1711
1687863600000|2023-06-27 11:00:00|13492.3|13488.8|13492.6|13490.6|13495.2|13493.2|13490.5|13488|1568
1687867200000|2023-06-27 12:00:00|13492.3|13490.3|13479.7|13476.2|13493.6|13490.7|13474.9|13472.9|2999
1687870800000|2023-06-27 13:00:00|13479.6|13476.1|13472.9|13466.1|13481.1|13478.9|13466|13464|2902
1687874400000|2023-06-27 14:00:00|13473|13465.7|13486.2|13484.2|13492.9|13490.9|13472.5|13465.6|3658
1687878000000|2023-06-27 15:00:00|13486|13484|13492.2|13488.7|13494.7|13491.9|13484.5|13482.3|2510
1687881600000|2023-06-27 16:00:00|13492.1|13488.6|13495.5|13492|13495.7|13493|13490.8|13487.3|1547
1687885200000|2023-06-27 17:00:00|13495.6|13492.1|13494|13490.5|13497.5|13494.6|13492.5|13489.5|1584
1687888800000|2023-06-27 18:00:00|13493.9|13490.4|13493.9|13490.4|13497.3|13494.6|13492.3|13489.5|1378
1687892400000|2023-06-27 19:00:00|13493.8|13490.3|13491.1|13487.6|13494.9|13492.1|13490.5|13487|1199
1687896000000|2023-06-27 20:00:00|13491|13487.5|13495.3|13489.9|13496.2|13492.7|13491|13487.5|397
1687899600000|2023-06-27 21:00:00|13495.9|13489.1|13494.9|13486.7|13498|13489.1|13494.2|13485.2|390
1687903200000|2023-06-27 22:00:00|13495|13486.5|13495.2|13491.7|13496.2|13492.3|13492|13486.2|974
1687906800000|2023-06-27 23:00:00|13495.1|13491.6|13497.7|13494.2|13498.9|13495.4|13494.3|13490.8|786
1687910400000|2023-06-28 00:00:00|13497|13495|13493.7|13491.7|13500|13496.5|13489.8|13487.3|1625
1687914000000|2023-06-28 01:00:00|13493.8|13491.8|13506.8|13504.8|13509.1|13507.1|13490.8|13488.5|2583
1687917600000|2023-06-28 02:00:00|13506.9|13504.9|13503.6|13501.6|13509.3|13506.8|13500.5|13498.5|1322
1687921200000|2023-06-28 03:00:00|13503.7|13501.7|13507.6|13505.6|13508.2|13506.2|13498.8|13496.2|1097
1687924800000|2023-06-28 04:00:00|13507.5|13505.5|13510.8|13508.8|13511.4|13509.4|13504.8|13502.4|971
1687928400000|2023-06-28 05:00:00|13511.4|13509.4|13511.6|13509.6|13514.5|13512.5|13509.5|13507.5|1127
1687932000000|2023-06-28 06:00:00|13512.2|13508.7|13520.7|13518.7|13521.5|13519.1|13508.6|13506.6|1510
1687935600000|2023-06-28 07:00:00|13520.8|13518.8|13514.6|13511.1|13522.1|13519.4|13509.7|13507.7|1827
1687939200000|2023-06-28 08:00:00|13514.5|13511|13516.2|13514.2|13522|13519.7|13511.8|13509.8|1850
1687942800000|2023-06-28 09:00:00|13516.1|13514.1|13519.4|13517.4|13521|13519|13507.2|13504.7|1548
1687946400000|2023-06-28 10:00:00|13519.5|13517.5|13519.9|13516.4|13519.9|13517.6|13509.9|13507.9|1444
1687950000000|2023-06-28 11:00:00|13520|13516.5|13527.4|13525.4|13529.5|13526.2|13517.1|13515.1|1656
1687953600000|2023-06-28 12:00:00|13527.3|13525.3|13536.5|13534.5|13538.9|13536.8|13525.4|13523.4|1960
1687957200000|2023-06-28 13:00:00|13536.6|13534.6|13531.8|13529.8|13542.4|13539.2|13524.3|13521.5|3204
1687960800000|2023-06-28 14:00:00|13531.5|13529.5|13535.5|13533.5|13544.5|13542.2|13529.9|13527.9|3004
1687964400000|2023-06-28 15:00:00|13535.6|13533.6|13526.1|13524.1|13537.7|13535.6|13523.3|13521.1|2753
1687968000000|2023-06-28 16:00:00|13526.3|13524.3|13523.4|13521.4|13527.4|13524.9|13519.7|13516.4|1668
1687971600000|2023-06-28 17:00:00|13523.3|13521.3|13526.4|13524.4|13527.3|13524.5|13520.4|13517.6|1446
1687975200000|2023-06-28 18:00:00|13526.3|13524.3|13524.4|13522.4|13526.4|13524.4|13522.1|13520.1|956
1687978800000|2023-06-28 19:00:00|13525.2|13521.7|13526.8|13523.3|13527.2|13524.4|13521.4|13517.9|1006
1687982400000|2023-06-28 20:00:00|13526.9|13523.4|13531.7|13523.9|13532.1|13526.6|13526.2|13522.7|466
1687986000000|2023-06-28 21:00:00|13531.6|13523.5|13530.6|13524.8|13535|13524.9|13530.5|13519|443
1687989600000|2023-06-28 22:00:00|13530.4|13524.6|13529.9|13526.4|13531.9|13527.5|13529.6|13524.2|640
1687993200000|2023-06-28 23:00:00|13529.8|13526.3|13528.8|13526.8|13529.8|13526.9|13524.9|13522|529
1687996800000|2023-06-29 00:00:00|13528.9|13526.9|13532.8|13529.3|13538.6|13536.1|13528.7|13526.1|1043
1688000400000|2023-06-29 01:00:00|13532.6|13529.1|13529.2|13527.2|13532.7|13529.9|13514.1|13511.1|2512
1688004000000|2023-06-29 02:00:00|13529.3|13527.3|13542.3|13540.3|13543.5|13541.5|13529.1|13527.1|1778
1688007600000|2023-06-29 03:00:00|13542.2|13540.2|13546.2|13544.2|13549|13546.2|13540.4|13537.6|1263
1688011200000|2023-06-29 04:00:00|13546.3|13544.3|13545.5|13543.5|13548.9|13546.1|13542.4|13540.4|978
1688014800000|2023-06-29 05:00:00|13545.4|13543.4|13542.8|13540.8|13550|13547.4|13542.7|13539.9|1558
1688018400000|2023-06-29 06:00:00|13542.7|13540.7|13546.1|13542.6|13551.3|13547.8|13540.3|13537.7|2179
1688022000000|2023-06-29 07:00:00|13546|13542.5|13533.4|13531.4|13546.1|13543.9|13532.5|13529.8|2116
1688025600000|2023-06-29 08:00:00|13533.5|13531.5|13535.2|13533.2|13537.4|13535.3|13528.1|13524.8|2049
1688029200000|2023-06-29 09:00:00|13535.3|13533.3|13538.7|13536.7|13541.2|13538.7|13535.2|13533.2|1527
1688032800000|2023-06-29 10:00:00|13538.8|13536.8|13523.1|13521.1|13538.9|13536.9|13522.8|13520.1|1599
1688036400000|2023-06-29 11:00:00|13523.2|13521.2|13521.2|13519.2|13524.3|13521.9|13519.6|13516.8|1221
1688040000000|2023-06-29 12:00:00|13521.3|13519.3|13557.7|13554.2|13561.8|13559.4|13519.9|13512.5|3202
1688043600000|2023-06-29 13:00:00|13557.6|13554.1|13570.3|13566.8|13572.2|13569.5|13549.8|13546.9|3268
1688047200000|2023-06-29 14:00:00|13570.2|13566.7|13552.1|13548.6|13570.2|13566.7|13548.6|13546.6|3643
1688050800000|2023-06-29 15:00:00|13551.3|13549.3|13552.6|13550.6|13556.2|13554.1|13545.9|13543.8|2071
1688054400000|2023-06-29 16:00:00|13552.7|13550.7|13555.9|13553.9|13557.8|13555|13550.9|13548.5|1657
1688058000000|2023-06-29 17:00:00|13555.8|13553.8|13560|13556.5|13560.8|13558|13554.5|13551.8|1421
1688061600000|2023-06-29 18:00:00|13560.1|13556.6|13562.4|13558.9|13563.3|13560.2|13556.8|13554|1437
1688065200000|2023-06-29 19:00:00|13562.5|13559|13565.1|13561.6|13565.3|13561.8|13560|13556.5|1038
1688068800000|2023-06-29 20:00:00|13565|13561.5|13567.7|13561.5|13568.1|13563.2|13563|13560.2|422
1688072400000|2023-06-29 21:00:00|13567.1|13560.1|13567.1|13559.7|13570.2|13560.1|13565.5|13556.7|419
1688076000000|2023-06-29 22:00:00|13567.2|13559.4|13563.2|13559.7|13568.2|13564.2|13561.4|13557.9|649
1688079600000|2023-06-29 23:00:00|13563.3|13559.8|13564.1|13562.1|13566.6|13564|13562.4|13559.6|627
1688083200000|2023-06-30 00:00:00|13564|13562|13559|13557|13571.5|13569.5|13556.5|13554.5|1354
1688086800000|2023-06-30 01:00:00|13559.1|13557.1|13562.7|13560.7|13567.8|13565.8|13555|13553|1993
1688090400000|2023-06-30 02:00:00|13562.8|13560.8|13556.3|13554.3|13562.9|13560.9|13548.7|13546.7|1703
1688094000000|2023-06-30 03:00:00|13556.4|13554.4|13557|13555|13558.6|13556.6|13554.1|13552.1|1267
1688097600000|2023-06-30 04:00:00|13557.1|13555.1|13558.9|13556.9|13560.1|13557.9|13556|13554|993
1688101200000|2023-06-30 05:00:00|13558.8|13556.8|13555|13553|13558.8|13556.8|13549.3|13547.3|1311
1688104800000|2023-06-30 06:00:00|13554.9|13552.9|13561.4|13557.9|13563.2|13560.9|13553.8|13551.8|1540
1688108400000|2023-06-30 07:00:00|13561.5|13558|13566|13564|13568|13566|13558.7|13556.7|1485
1688112000000|2023-06-30 08:00:00|13565.9|13563.9|13570.8|13567.3|13574.2|13572|13562.2|13560.2|1400
1688115600000|2023-06-30 09:00:00|13570.9|13567.4|13566.3|13564.3|13571|13568.2|13563.6|13561.6|1553
1688119200000|2023-06-30 10:00:00|13566.2|13564.2|13565.8|13563.8|13571.1|13568.8|13563.8|13561.8|1539
1688122800000|2023-06-30 11:00:00|13565.7|13563.7|13565.2|13563.2|13568|13566|13562.6|13560.6|1377
1688126400000|2023-06-30 12:00:00|13565.1|13563.1|13541.2|13539.2|13566.1|13564.1|13536.5|13534.5|2669
1688130000000|2023-06-30 13:00:00|13541.7|13539.7|13533.6|13528.1|13543|13541|13530.5|13528.1|2396
1688133600000|2023-06-30 14:00:00|13533.4|13527.9|13536.9|13533.4|13540|13537.3|13518.7|13516|3086
1688137200000|2023-06-30 15:00:00|13536.8|13533.3|13524.9|13522.9|13539.8|13537.3|13524.6|13522.6|2251
1688140800000|2023-06-30 16:00:00|13524.8|13522.8|13519.4|13517.4|13529.8|13527|13519.4|13516.8|2221
1688144400000|2023-06-30 17:00:00|13519.3|13517.3|13523.6|13521.6|13525.1|13522.1|13518.1|13515.3|1380
1688148000000|2023-06-30 18:00:00|13523.5|13521.5|13529.3|13525.8|13529.3|13526.6|13521.1|13518.5|1052
1688151600000|2023-06-30 19:00:00|13529|13525.5|13525.2|13521.7|13530.8|13527.3|13524.6|13521.1|1479
1688155200000|2023-06-30 20:00:00|13525.1|13521.6|13531.1|13515.4|13531.1|13524|13524.3|13515.4|574
1688328000000|2023-07-02 20:00:00|13528.8|13513.2|13530.5|13512.2|13532.2|13514.4|13528.6|13510|30
1688331600000|2023-07-02 21:00:00|13529.8|13507.8|13527.9|13514.3|13531.6|13515.6|13527.8|13507.8|214
1688335200000|2023-07-02 22:00:00|13527.8|13514.2|13523.3|13518.7|13528.7|13520.7|13521.6|13513.8|1632
1688338800000|2023-07-02 23:00:00|13522.5|13518.5|13528.8|13525.3|13528.9|13525.4|13521.8|13518.2|1566
1688342400000|2023-07-03 00:00:00|13528.7|13525.2|13533.4|13531.4|13534.3|13532.3|13521.9|13519.7|1392
1688346000000|2023-07-03 01:00:00|13533.5|13531.5|13517.9|13515.9|13534.5|13532.4|13508.6|13505.8|1741
1688349600000|2023-07-03 02:00:00|13517.8|13515.8|13519.7|13517.7|13524.8|13522.3|13516|13514|1260
1688353200000|2023-07-03 03:00:00|13519.8|13517.8|13508|13506|13520.6|13518.6|13505.4|13503.4|1203
1688356800000|2023-07-03 04:00:00|13507.9|13505.9|13506.4|13504.4|13510.6|13508.6|13503.5|13501.5|1415
1688360400000|2023-07-03 05:00:00|13506.5|13504.5|13517.9|13515.9|13517.9|13515.9|13506|13504|1431
1688364000000|2023-07-03 06:00:00|13517.8|13515.8|13522.1|13520.1|13528.2|13525.9|13516.7|13514|2074
1688367600000|2023-07-03 07:00:00|13521.9|13519.9|13531.6|13529.6|13532.8|13530.5|13521|13518.9|2024
1688371200000|2023-07-03 08:00:00|13531.5|13529.5|13520.4|13518.4|13532.6|13530.6|13519.8|13517.3|2167
1688374800000|2023-07-03 09:00:00|13520.5|13518.5|13526.1|13524.1|13526.7|13524.7|13517.6|13515.4|1454
1688378400000|2023-07-03 10:00:00|13526.2|13524.2|13522|13520|13529.4|13527.4|13520.9|13518.1|1511
1688382000000|2023-07-03 11:00:00|13521.9|13519.9|13523.4|13521.4|13526.5|13524.4|13517.2|13515.2|1808
1688385600000|2023-07-03 12:00:00|13523.3|13521.3|13513.5|13511.5|13526.2|13524.2|13511.9|13509.3|2064
1688389200000|2023-07-03 13:00:00|13513.6|13511.6|13506.2|13502.3|13517.5|13514.6|13503|13500.2|2392
1688392800000|2023-07-03 14:00:00|13506.5|13502.1|13497|13495|13506.5|13502.8|13482.9|13474.7|3523
1688396400000|2023-07-03 15:00:00|13496.9|13494.9|13501|13499|13502.7|13500.7|13494.6|13492.3|1983
1688400000000|2023-07-03 16:00:00|13501.8|13498.3|13506.7|13503.2|13509|13505.6|13501.6|13498.1|1405
1688403600000|2023-07-03 17:00:00|13506.6|13503.1|13513.6|13511.6|13514.3|13511.6|13505.6|13503|586
1688407200000|2023-07-03 18:00:00|13513.5|13511.5|13510.6|13507.1|13514.7|13512|13509.8|13507|520
1688410800000|2023-07-03 19:00:00|13510.5|13507|13513.5|13510|13514.3|13510.8|13509|13506.2|412
1688414400000|2023-07-03 20:00:00|13513.4|13509.9|13519.1|13506.2|13519.3|13511.5|13510.9|13506.2|788
1688418000000|2023-07-03 21:00:00|13519.2|13506.3|13516.7|13506.6|13519.5|13508.4|13515.8|13505.9|338
1688421600000|2023-07-03 22:00:00|13516.8|13507.3|13513.4|13509.1|13517.7|13509.7|13512.4|13506|659
1688425200000|2023-07-03 23:00:00|13513.3|13509.2|13508.7|13505.2|13513.6|13510.1|13508.4|13505|422
1688428800000|2023-07-04 00:00:00|13508.6|13505.1|13502.2|13500.2|13512.1|13508.6|13496|13494|1127
1688432400000|2023-07-04 01:00:00|13502.1|13500.1|13502|13498.5|13507|13504.7|13491.1|13489.1|1541
1688436000000|2023-07-04 02:00:00|13501.9|13498.4|13509.7|13507.7|13515.2|13512.4|13501.1|13498.2|901
1688439600000|2023-07-04 03:00:00|13509.8|13507.8|13505.7|13503.7|13510.2|13508.2|13500.7|13498.7|781
1688443200000|2023-07-04 04:00:00|13505.6|13503.6|13511.8|13509.8|13512.9|13509.8|13502.1|13500.1|1512
1688446800000|2023-07-04 05:00:00|13511.9|13509.9|13513.2|13511.2|13513.8|13511.8|13511.8|13509.7|947
1688450400000|2023-07-04 06:00:00|13513.3|13511.3|13488.7|13486.7|13515|13512.6|13488.7|13485.7|1425
1688454000000|2023-07-04 07:00:00|13488.2|13486.2|13492.1|13488.6|13497.3|13493.8|13485.4|13481.9|1325
1688457600000|2023-07-04 08:00:00|13492.2|13488.7|13494.8|13492.8|13499.5|13496|13488.7|13486.7|1487
1688461200000|2023-07-04 09:00:00|13494.7|13492.7|13489.9|13487.9|13495.1|13493.1|13486.7|13484.7|1076
1688464800000|2023-07-04 10:00:00|13489.8|13487.8|13491.3|13489.3|13492.1|13489.4|13486.4|13484.2|1006
1688468400000|2023-07-04 11:00:00|13491.4|13489.4|13486.1|13484.1|13492.1|13489.8|13484.3|13480.9|1274
1688472000000|2023-07-04 12:00:00|13486.4|13484.4|13482|13480|13490.3|13488.3|13481.7|13479.1|1301
1688475600000|2023-07-04 13:00:00|13482.2|13480.2|13481|13477.5|13486|13483.2|13478.9|13476.2|1304
1688479200000|2023-07-04 14:00:00|13480.9|13477.4|13481.6|13478.1|13485.2|13482.6|13477.1|13474.4|1111
1688482800000|2023-07-04 15:00:00|13481.7|13478.2|13485.6|13482.1|13488|13484.5|13481|13477.9|920
1688486400000|2023-07-04 16:00:00|13485.7|13482.2|13491.6|13488.1|13492.1|13488.6|13485.5|13482|787
1688490000000|2023-07-04 17:00:00|13491.8|13488.3|13492|13488.5|13492.3|13489.6|13490|13486.5|306
1688493600000|2023-07-04 18:00:00|13491.9|13488.4|13493.3|13489.8|13493.5|13490.8|13490.7|13487.9|214
1688497200000|2023-07-04 19:00:00|13493.4|13489.9|13496.3|13492.8|13496.5|13493.5|13493.4|13489.9|419
1688500800000|2023-07-04 20:00:00|13496.2|13492.7|13499.6|13488.2|13499.6|13493.9|13494.9|13488.1|694
1688504400000|2023-07-04 21:00:00|13499.5|13488.1|13498|13489.6|13501.6|13490.1|13496.1|13484.9|151
1688508000000|2023-07-04 22:00:00|13498.3|13488.8|13496.9|13493.4|13498.3|13494.5|13495.5|13488.1|1049
1688511600000|2023-07-04 23:00:00|13496.7|13493.2|13493.9|13491.9|13496.8|13494|13493.8|13490.7|453
1688515200000|2023-07-05 00:00:00|13493.8|13491.8|13494|13492|13496.7|13494.7|13491|13489|831
1688518800000|2023-07-05 01:00:00|13494.1|13492.1|13506.6|13504.6|13506.8|13504.8|13493.5|13491.5|1505
1688522400000|2023-07-05 02:00:00|13506.7|13504.7|13504.9|13502.9|13511.2|13508.8|13504.9|13502.9|1172
1688526000000|2023-07-05 03:00:00|13505.6|13502.1|13510.3|13508.3|13511.6|13509.6|13501.5|13499.5|782
1688529600000|2023-07-05 04:00:00|13510.4|13508.4|13515.2|13511.7|13515.4|13512.4|13509|13507|650
1688533200000|2023-07-05 05:00:00|13514.9|13511.4|13513.3|13511.3|13519.4|13516.8|13510.7|13508.7|938
1688536800000|2023-07-05 06:00:00|13513.2|13511.2|13519.2|13517.2|13525.2|13522|13512.5|13510.5|1597
1688540400000|2023-07-05 07:00:00|13519.3|13517.3|13521.6|13519.6|13522.8|13520.4|13508.6|13506.6|2216
1688544000000|2023-07-05 08:00:00|13521.7|13519.7|13519.5|13517.5|13523.9|13521.9|13516.2|13513.8|1951
1688547600000|2023-07-05 09:00:00|13519.4|13517.4|13521.3|13519.3|13523.6|13520.9|13516.6|13514.6|1543
1688551200000|2023-07-05 10:00:00|13521.4|13519.4|13524.8|13522.8|13525.7|13523.1|13520|13517.8|1211
1688554800000|2023-07-05 11:00:00|13525.5|13522|13524|13522|13526.4|13523.9|13522.8|13520.2|1125
1688558400000|2023-07-05 12:00:00|13524.1|13522.1|13517.9|13515.9|13526.7|13524.7|13515.4|13513.4|2007
1688562000000|2023-07-05 13:00:00|13517.8|13515.8|13518.1|13514.6|13519.7|13517.7|13508.5|13506.5|2669
1688565600000|2023-07-05 14:00:00|13517.7|13514.2|13527.4|13525.4|13530.4|13527.7|13514.6|13512|2626
1688569200000|2023-07-05 15:00:00|13527|13525|13527.8|13524.3|13530.7|13528.7|13521.8|13519.8|1836
1688572800000|2023-07-05 16:00:00|13527.9|13524.4|13529.5|13527.5|13531|13527.9|13525.9|13523|1291
1688576400000|2023-07-05 17:00:00|13529.4|13527.4|13531|13525.3|13531.6|13528.5|13527.8|13525|1239
1688580000000|2023-07-05 18:00:00|13531.1|13525.1|13536.3|13532.8|13538.2|13536.2|13528.7|13525.1|1479
1688583600000|2023-07-05 19:00:00|13536.2|13532.7|13533|13529.5|13537.1|13533.6|13532.9|13529.5|1372
1688587200000|2023-07-05 20:00:00|13533.1|13529.6|13537.6|13532.5|13537.6|13533.3|13532.3|13529.4|482
1688590800000|2023-07-05 21:00:00|13537.7|13532.4|13537.3|13527.7|13539.1|13532.4|13536.3|13527.7|140
1688594400000|2023-07-05 22:00:00|13536.7|13527.6|13536.1|13532.6|13537.1|13532.8|13534.4|13527.6|567
1688598000000|2023-07-05 23:00:00|13536.3|13532.8|13535|13531.5|13538.4|13534.9|13534.3|13531|494
1688601600000|2023-07-06 00:00:00|13534.9|13531.4|13534.7|13532.7|13537.6|13535.6|13529.9|13527.9|1052
1688605200000|2023-07-06 01:00:00|13534.8|13532.8|13528.8|13526.8|13544.8|13542.5|13527.9|13525.9|1864
1688608800000|2023-07-06 02:00:00|13528.7|13526.7|13529.4|13527.4|13532.2|13530.2|13522.1|13520.1|1808
1688612400000|2023-07-06 03:00:00|13529.5|13527.5|13536.5|13534.5|13536.7|13534.7|13528.6|13526.6|1122
1688616000000|2023-07-06 04:00:00|13536.6|13534.6|13532.1|13530.1|13540.8|13538.8|13531.2|13528.6|1127
1688619600000|2023-07-06 05:00:00|13532|13530|13527.8|13525.8|13534.9|13531.9|13527|13525|1350
1688623200000|2023-07-06 06:00:00|13527.7|13525.7|13520.3|13518.3|13529.5|13526.8|13515.7|13513.7|1943
1688626800000|2023-07-06 07:00:00|13520.4|13518.4|13518.2|13516.2|13525.8|13523.8|13513.7|13511.7|1674
1688630400000|2023-07-06 08:00:00|13518.3|13516.3|13519.1|13517.1|13529.5|13527.5|13517.2|13514.8|1503
1688634000000|2023-07-06 09:00:00|13519.2|13517.2|13519.5|13517.5|13522.9|13520.9|13517.7|13515.5|1502
1688637600000|2023-07-06 10:00:00|13519.4|13517.4|13506|13504|13520.6|13518|13503.2|13500.6|1894
1688641200000|2023-07-06 11:00:00|13505.9|13503.9|13499.9|13497.9|13509.2|13506.7|13498.6|13495.9|1826
1688644800000|2023-07-06 12:00:00|13500|13498|13528.2|13524.7|13533.7|13531|13499.3|13497|3427
1688648400000|2023-07-06 13:00:00|13528.3|13524.8|13528.7|13525.2|13531.5|13528.9|13519.9|13517|3305
1688652000000|2023-07-06 14:00:00|13529.5|13526|13548.1|13546.1|13560.7|13557.8|13529.5|13526|2919
1688655600000|2023-07-06 15:00:00|13548|13546|13546.1|13544.1|13555.4|13552.2|13545.2|13542.7|2479
1688659200000|2023-07-06 16:00:00|13546.2|13544.2|13544|13542|13546.8|13544.7|13538.6|13535.8|2033
1688662800000|2023-07-06 17:00:00|13543.9|13541.9|13539|13535.5|13544.7|13542.7|13538.8|13535.5|1727
1688666400000|2023-07-06 18:00:00|13539.1|13535.6|13538.3|13536.3|13541.3|13539|13536.2|13533.2|1426
1688670000000|2023-07-06 19:00:00|13538.2|13536.2|13537.2|13533.7|13539.8|13536.5|13533.5|13530|1456
1688673600000|2023-07-06 20:00:00|13537.1|13533.6|13538.8|13532.3|13538.8|13535.4|13536.4|13532|400
1688677200000|2023-07-06 21:00:00|13538.1|13529.9|13535.8|13528.6|13539.8|13529.9|13535.8|13523.6|321
1688680800000|2023-07-06 22:00:00|13535.6|13528.4|13532.4|13528.9|13538.4|13533.9|13531.9|13526.7|548
1688684400000|2023-07-06 23:00:00|13532.5|13529|13532.1|13530.1|13533.2|13530.3|13529.6|13526.3|502
1688688000000|2023-07-07 00:00:00|13532|13530|13533.1|13531.1|13536.6|13533.8|13530.3|13527.4|1007
1688691600000|2023-07-07 01:00:00|13533.2|13531.2|13534.2|13532.2|13535.8|13533.8|13526.4|13523.4|1224
1688695200000|2023-07-07 02:00:00|13534.3|13532.3|13537.2|13535.2|13538.9|13536.9|13532.4|13530|1044
1688698800000|2023-07-07 03:00:00|13537.3|13535.3|13535.4|13533.4|13537.4|13535.4|13529.5|13527.5|991
1688702400000|2023-07-07 04:00:00|13535.3|13533.3|13533.5|13531.5|13537.7|13535.7|13529.9|13527.9|810
1688706000000|2023-07-07 05:00:00|13533.4|13531.4|13529.5|13527.5|13533.7|13531.7|13524.2|13522.2|1288
1688709600000|2023-07-07 06:00:00|13529.6|13527.6|13523.7|13521.7|13529.7|13527.7|13521.2|13519|1741
1688713200000|2023-07-07 07:00:00|13523.6|13521.6|13522.7|13520.7|13527.6|13525.6|13516.9|13514.1|1921
1688716800000|2023-07-07 08:00:00|13522.6|13520.6|13512.8|13510.8|13527.4|13525.4|13512.4|13510.4|1866
1688720400000|2023-07-07 09:00:00|13512.7|13510.7|13518.6|13516.6|13519.6|13516.7|13508|13505.2|1601
1688724000000|2023-07-07 10:00:00|13518.7|13516.7|13516.5|13514.5|13522.5|13519.9|13512.8|13510.5|1210
1688727600000|2023-07-07 11:00:00|13516.4|13514.4|13516.8|13514.8|13516.9|13514.9|13511.6|13509.3|1257
1688731200000|2023-07-07 12:00:00|13517|13515|13507.6|13505.6|13524|13521.1|13486.5|13483|3841
1688734800000|2023-07-07 13:00:00|13507.9|13505.9|13490.9|13488.9|13516.9|13514.4|13480|13476.7|4503
1688738400000|2023-07-07 14:00:00|13490.8|13488.8|13469.4|13467.4|13495.9|13493.6|13468.5|13465.8|2908
1688742000000|2023-07-07 15:00:00|13469.5|13467.5|13468.5|13466.5|13474.1|13472.1|13466.2|13463.6|2369
1688745600000|2023-07-07 16:00:00|13468.4|13466.4|13460|13458|13469.1|13467.1|13458|13455.3|1658
1688749200000|2023-07-07 17:00:00|13460.1|13458.1|13462.8|13460.8|13465.1|13462|13459.9|13457.2|1250
1688752800000|2023-07-07 18:00:00|13462.9|13460.9|13463.7|13461.7|13465.6|13463|13462|13460|1134
1688756400000|2023-07-07 19:00:00|13463.8|13461.8|13470.2|13466.7|13470.6|13467.1|13463.7|13461.1|1071
1688760000000|2023-07-07 20:00:00|13470.1|13466.6|13474.5|13458.5|13475.2|13466.9|13464.3|13457.5|1055
1688932800000|2023-07-09 20:00:00|13473.4|13461.7|13473.8|13460.2|13477.4|13461.7|13473.4|13456.1|11
1688936400000|2023-07-09 21:00:00|13473.4|13461.7|13473.4|13461.3|13475.4|13463.1|13472.1|13458.2|233
1688940000000|2023-07-09 22:00:00|13472.3|13462|13467.1|13463.6|13474.8|13464.5|13465.3|13459.3|1399
1688943600000|2023-07-09 23:00:00|13467.2|13463.7|13464.2|13462.2|13469.6|13466.2|13464|13461.1|1054
1688947200000|2023-07-10 00:00:00|13464.1|13462.1|13475.2|13473.2|13478.8|13475.9|13463.5|13461.5|1447
1688950800000|2023-07-10 01:00:00|13475.3|13473.3|13477|13475|13480.7|13478.7|13466.7|13463.8|1716
1688954400000|2023-07-10 02:00:00|13477.1|13475.1|13481.8|13479.8|13483.9|13481.9|13472.4|13470.4|1396
1688958000000|2023-07-10 03:00:00|13481.5|13479.5|13491|13489|13492.9|13490.9|13478.7|13476.7|1063
1688961600000|2023-07-10 04:00:00|13490.9|13488.9|13489.5|13487.5|13491.3|13489|13486.3|13484.3|924
1688965200000|2023-07-10 05:00:00|13489.4|13487.4|13496.6|13494.6|13497.4|13494.7|13488.1|13485.8|1062
1688968800000|2023-07-10 06:00:00|13496.7|13494.7|13490.6|13488.6|13497.1|13495|13488.3|13485.8|1416
1688972400000|2023-07-10 07:00:00|13490.5|13488.5|13482.3|13480.3|13490.6|13488.6|13480.7|13478|1809
1688976000000|2023-07-10 08:00:00|13482.1|13480.1|13483|13481|13489.8|13487.7|13481.1|13479.1|1527
1688979600000|2023-07-10 09:00:00|13482.9|13480.9|13488.3|13486.3|13490.1|13488.1|13481.7|13479.7|1308
1688983200000|2023-07-10 10:00:00|13488.4|13486.4|13489.4|13487.4|13494.5|13491.9|13487|13485|1178
1688986800000|2023-07-10 11:00:00|13489.3|13487.3|13483.7|13481.7|13491.8|13489.8|13483.3|13480.6|1361
1688990400000|2023-07-10 12:00:00|13483.6|13481.6|13497.1|13495.1|13499.7|13497|13482.3|13480.3|2171
1688994000000|2023-07-10 13:00:00|13497|13495|13474|13472|13497|13495|13470.7|13468.5|2588
1688997600000|2023-07-10 14:00:00|13474.1|13472.1|13469.2|13467.2|13477.9|13475.9|13465.4|13463.4|2549
1689001200000|2023-07-10 15:00:00|13469.3|13467.3|13459.1|13457.1|13470.4|13468.4|13457.5|13455.5|2071
1689004800000|2023-07-10 16:00:00|13459.2|13457.2|13455|13451.5|13463.9|13461.1|13454|13450.9|1430
1689008400000|2023-07-10 17:00:00|13455.1|13451.6|13451.2|13449.2|13455.4|13452.5|13449.9|13447.7|1390
1689012000000|2023-07-10 18:00:00|13451.1|13449.1|13450.5|13447|13453.8|13451.8|13449.8|13446.9|1250
1689015600000|2023-07-10 19:00:00|13450.6|13447.1|13450.7|13447.2|13453.3|13449.8|13450.4|13446.9|904
1689019200000|2023-07-10 20:00:00|13450.6|13447.1|13451.1|13444.9|13451.1|13447.3|13445.4|13441.9|413
1689022800000|2023-07-10 21:00:00|13457.6|13441.6|13450.8|13434.8|13462.6|13446.6|13450.2|13434.2|865
1689026400000|2023-07-10 22:00:00|13451.3|13435.3|13446.2|13442.7|13453.7|13444.6|13443.4|13433.9|1379
1689030000000|2023-07-10 23:00:00|13446.1|13442.6|13446.4|13442.9|13448.5|13445|13444.7|13441.2|548
1689033600000|2023-07-11 00:00:00|13446.3|13442.8|13438.9|13436.9|13450.7|13448.7|13437.1|13435.1|1121
1689037200000|2023-07-11 01:00:00|13439|13437|13442.6|13440.6|13444.9|13442.1|13430.8|13428.8|1577
1689040800000|2023-07-11 02:00:00|13442.5|13440.5|13421.5|13419.5|13445.8|13443.8|13419.9|13416.8|1576
1689044400000|2023-07-11 03:00:00|13421.6|13419.6|13425.4|13423.4|13429.8|13427.8|13420|13417.2|1494
1689048000000|2023-07-11 04:00:00|13425.3|13423.3|13416.8|13414.8|13425.9|13423.6|13413.5|13411.3|1696
1689051600000|2023-07-11 05:00:00|13416.7|13414.7|13425.6|13423.6|13425.7|13423.7|13414.4|13412.4|1460
1689055200000|2023-07-11 06:00:00|13425.5|13423.5|13406.6|13404.6|13426|13423.6|13404.5|13402.5|1997
1689058800000|2023-07-11 07:00:00|13406.7|13404.7|13418.3|13416.3|13420.5|13418|13405|13403|2359
1689062400000|2023-07-11 08:00:00|13418.5|13416.5|13423.3|13419.8|13424.8|13422.8|13409.7|13407.7|1900
1689066000000|2023-07-11 09:00:00|13422.5|13420.5|13414.1|13412.1|13425.9|13423.1|13413.5|13411.5|2040
1689069600000|2023-07-11 10:00:00|13414.2|13412.2|13417.3|13415.3|13418.1|13415.7|13411.1|13408.4|1306
1689073200000|2023-07-11 11:00:00|13417.4|13415.4|13422.8|13420.8|13425|13423|13415.9|13413.9|1232
1689076800000|2023-07-11 12:00:00|13423|13421|13429.3|13427.3|13432.1|13430.1|13418.4|13416.4|2192
1689080400000|2023-07-11 13:00:00|13428.9|13426.9|13428|13424.5|13433.8|13431.8|13422.7|13420.7|2484
1689084000000|2023-07-11 14:00:00|13427.2|13425.2|13427.1|13425.1|13434.2|13432.2|13422.6|13420|2274
1689087600000|2023-07-11 15:00:00|13426.5|13424.5|13423.3|13421.3|13429.8|13427.2|13422.6|13420.6|1660
1689091200000|2023-07-11 16:00:00|13423.1|13421.1|13416|13412.5|13424.5|13422.4|13415.9|13412.4|1452
1689094800000|2023-07-11 17:00:00|13416.1|13412.6|13414.6|13411.1|13416.6|13413.6|13411.7|13408.8|1572
1689098400000|2023-07-11 18:00:00|13414.7|13411.2|13412.4|13410.4|13417.9|13415|13412|13409.1|1454
1689102000000|2023-07-11 19:00:00|13412.3|13410.3|13410.4|13406.9|13416.1|13412.6|13409.5|13406.9|943
1689105600000|2023-07-11 20:00:00|13410.3|13406.8|13412.6|13407|13412.7|13409.2|13409.3|13405.8|492
1689109200000|2023-07-11 21:00:00|13413|13407.2|13415.1|13407.2|13415.8|13408.1|13413|13405.7|301
1689112800000|2023-07-11 22:00:00|13414|13407.9|13408|13404.5|13414.9|13409.3|13407.9|13404.4|533
1689116400000|2023-07-11 23:00:00|13408.1|13404.6|13404.6|13402.6|13408.6|13405.7|13403.8|13401|423
1689120000000|2023-07-12 00:00:00|13404.7|13402.7|13393.5|13391.5|13405.3|13403.3|13384.5|13381|1997
1689123600000|2023-07-12 01:00:00|13393.6|13391.6|13384.1|13380.6|13393.8|13391.8|13379.3|13377.3|2406
1689127200000|2023-07-12 02:00:00|13384.4|13380.9|13372.4|13370.4|13390|13387.9|13370.8|13368.8|1898
1689130800000|2023-07-12 03:00:00|13372.5|13370.5|13379.5|13377.5|13380.7|13378.7|13372.4|13370.4|1330
1689134400000|2023-07-12 04:00:00|13379.4|13377.4|13374.5|13372.5|13380.5|13378.5|13374|13371.5|1134
1689138000000|2023-07-12 05:00:00|13374.6|13372.6|13379.2|13377.2|13381.1|13378.9|13374.4|13372.4|1343
1689141600000|2023-07-12 06:00:00|13379.3|13377.3|13377.9|13375.9|13380.1|13377.7|13370|13368|2006
1689145200000|2023-07-12 07:00:00|13378|13376|13377.1|13375.1|13384.3|13382.3|13375.3|13373.3|1821
1689148800000|2023-07-12 08:00:00|13377|13375|13383.8|13381.8|13385.1|13383.1|13376.6|13374.4|1631
1689152400000|2023-07-12 09:00:00|13383.9|13381.9|13380.1|13378.1|13388.7|13386.1|13380|13377.9|1436
1689156000000|2023-07-12 10:00:00|13380.2|13378.2|13382|13380|13386|13384|13379.9|13377.5|1416
1689159600000|2023-07-12 11:00:00|13382.9|13379.4|13385|13383|13388.6|13386.6|13379.7|13377.7|1610
1689163200000|2023-07-12 12:00:00|13385.1|13383.1|13357.4|13355.4|13388.6|13384.9|13337.6|13334.1|4464
1689166800000|2023-07-12 13:00:00|13358|13354.5|13329.1|13327.1|13358.8|13355.3|13326|13323.8|4440
1689170400000|2023-07-12 14:00:00|13329.2|13327.2|13303.3|13301.3|13332.9|13330.3|13302.4|13300.2|3232
1689174000000|2023-07-12 15:00:00|13304|13300.5|13302|13298.5|13312.7|13309.8|13298.1|13296.1|2802
1689177600000|2023-07-12 16:00:00|13302.1|13298.6|13296.7|13294.7|13305.2|13302.1|13294.9|13292.9|2316
1689181200000|2023-07-12 17:00:00|13296.8|13294.8|13300.8|13297.3|13304.1|13301.5|13294.5|13291.1|2073
1689184800000|2023-07-12 18:00:00|13300.7|13297.2|13297.7|13294.2|13303|13300.2|13296.4|13293.6|1831
1689188400000|2023-07-12 19:00:00|13297.6|13294.1|13300.7|13297.2|13303.6|13300.1|13297.5|13294|1995
1689192000000|2023-07-12 20:00:00|13300.8|13297.3|13304.2|13299.1|13306.2|13301.8|13300.4|13296.9|517
1689195600000|2023-07-12 21:00:00|13307.3|13298|13308.9|13300.8|13311.7|13301|13307|13297.5|482
1689199200000|2023-07-12 22:00:00|13308.5|13300.7|13302.2|13298.7|13308.9|13302.8|13300.6|13296.9|864
1689202800000|2023-07-12 23:00:00|13302.1|13298.6|13296.4|13292.9|13303.7|13300.2|13296.3|13292.9|578
1689206400000|2023-07-13 00:00:00|13296.1|13292.6|13301.3|13299.3|13302.8|13300.5|13291|13289|1390
1689210000000|2023-07-13 01:00:00|13301.2|13299.2|13295.4|13293.4|13306.8|13304.8|13294.8|13292.8|1815
1689213600000|2023-07-13 02:00:00|13295.5|13293.5|13297.3|13295.3|13305.9|13303|13295.1|13293.1|1656
1689217200000|2023-07-13 03:00:00|13297.2|13295.2|13291.5|13288|13301.5|13298.6|13288.5|13285.9|1235
1689220800000|2023-07-13 04:00:00|13291.4|13287.9|13299.3|13297.3|13299.5|13297.5|13290.4|13287.8|1251
1689224400000|2023-07-13 05:00:00|13299.4|13297.4|13306.8|13304.8|13307.1|13305.1|13295.8|13293|1477
1689228000000|2023-07-13 06:00:00|13306.9|13304.9|13280.8|13277.3|13307|13305|13279.7|13276.8|2487
1689231600000|2023-07-13 07:00:00|13280.9|13277.4|13262.2|13260.2|13283.9|13281.3|13262.1|13260.1|2280
1689235200000|2023-07-13 08:00:00|13262.3|13260.3|13260.4|13258.4|13268.2|13265.1|13250.3|13248.3|1821
1689238800000|2023-07-13 09:00:00|13260.3|13258.3|13255.6|13253.6|13263.9|13261.9|13255.1|13253.1|1616
1689242400000|2023-07-13 10:00:00|13255.5|13253.5|13256.2|13254.2|13258.7|13256.3|13253.6|13251.6|1456
1689246000000|2023-07-13 11:00:00|13256.1|13254.1|13255.1|13253.1|13259|13256.5|13253.6|13251.6|1432
1689249600000|2023-07-13 12:00:00|13255|13253|13254.3|13252.3|13271.8|13268.4|13244.1|13237.8|3763
1689253200000|2023-07-13 13:00:00|13254.2|13252.2|13234.4|13232.4|13255.8|13253.8|13234.3|13232.3|3276
1689256800000|2023-07-13 14:00:00|13234.5|13232.5|13223.2|13221.2|13235.7|13233.7|13223|13221|1972
1689260400000|2023-07-13 15:00:00|13223.1|13221.1|13238.7|13236.7|13242.3|13239.6|13222.4|13219.7|1584
1689264000000|2023-07-13 16:00:00|13239.4|13235.9|13228.3|13226.3|13240|13237.3|13227.7|13224.9|1563
1689267600000|2023-07-13 17:00:00|13228.4|13226.4|13223.8|13220.3|13232.3|13229.4|13222.2|13220.1|1565
1689271200000|2023-07-13 18:00:00|13223.1|13221.1|13220.9|13217.4|13224.6|13222.3|13220.1|13217.4|1239
1689274800000|2023-07-13 19:00:00|13220.8|13217.3|13218.3|13214.8|13221.3|13217.8|13216.4|13213.3|1431
1689278400000|2023-07-13 20:00:00|13218.4|13214.9|13223.9|13217|13229.1|13219.6|13217.8|13214.3|905
1689282000000|2023-07-13 21:00:00|13232.7|13216.7|13230.1|13218.1|13239.7|13223.7|13227.9|13213.2|731
1689285600000|2023-07-13 22:00:00|13230.6|13217.6|13224.2|13220.7|13232.9|13221.8|13223.2|13215.7|1473
1689289200000|2023-07-13 23:00:00|13224.3|13220.8|13229.5|13225|13232.3|13228.1|13222|13219|588
1689292800000|2023-07-14 00:00:00|13229.6|13224.9|13214.4|13212.4|13229.7|13225|13211.8|13208.3|1350
1689296400000|2023-07-14 01:00:00|13214.5|13212.5|13209.8|13207.8|13216.8|13214.8|13205.2|13203.2|1743
1689300000000|2023-07-14 02:00:00|13209.7|13207.7|13190.9|13188.9|13212.5|13210.5|13187.5|13185.2|1388
1689303600000|2023-07-14 03:00:00|13190.8|13188.8|13175.9|13173.9|13191.4|13189.4|13173.3|13170.5|1230
1689307200000|2023-07-14 04:00:00|13175.8|13173.8|13188.8|13186.8|13195.6|13192.9|13175.1|13173.1|1135
1689310800000|2023-07-14 05:00:00|13189.5|13187.5|13193.5|13191.5|13202.7|13199.8|13188.8|13186|1481
1689314400000|2023-07-14 06:00:00|13193.4|13191.4|13212.5|13210.5|13214.8|13212|13186.4|13184.4|2052
1689318000000|2023-07-14 07:00:00|13212.6|13210.6|13197.3|13195.3|13212.9|13210.7|13197.1|13195.1|1834
1689321600000|2023-07-14 08:00:00|13197.4|13195.4|13200.1|13198.1|13203|13201|13193.3|13190.3|1673
1689325200000|2023-07-14 09:00:00|13200|13198|13207.9|13205.9|13207.9|13205.9|13195.2|13192.6|1485
1689328800000|2023-07-14 10:00:00|13207.8|13205.8|13205.1|13203.1|13212|13210|13204.1|13202.1|1419
1689332400000|2023-07-14 11:00:00|13205|13203|13205.2|13203.2|13206.7|13204.7|13195.9|13193.9|1092
1689336000000|2023-07-14 12:00:00|13205.3|13203.3|13208.8|13205.3|13217.7|13215.7|13204|13202|2117
1689339600000|2023-07-14 13:00:00|13208.7|13205.2|13217|13201|13218.6|13216.2|13203.9|13197.8|2553
1689343200000|2023-07-14 14:00:00|13220.1|13204.1|13198.5|13196.5|13225.5|13222.4|13198|13196|3913
1689346800000|2023-07-14 15:00:00|13198.4|13196.4|13203.3|13201.3|13205.3|13202.3|13196.9|13194.9|1842
1689350400000|2023-07-14 16:00:00|13204.2|13200.7|13207.1|13205.1|13212.1|13209.2|13201.5|13198.7|1705
1689354000000|2023-07-14 17:00:00|13207|13205|13212.3|13210.3|13217.1|13214.4|13206.7|13203.8|1623
1689357600000|2023-07-14 18:00:00|13212.2|13210.2|13214|13212|13215.4|13212.9|13211.7|13208.9|1156
1689361200000|2023-07-14 19:00:00|13213.9|13211.9|13218.2|13214.7|13219.3|13215.9|13213.9|13211.1|1380
1689364800000|2023-07-14 20:00:00|13218.3|13214.8|13217.6|13201.6|13226|13218.3|13212.8|13196.8|2042
1689537600000|2023-07-16 20:00:00|13233.4|13212.1|13230.9|13208.9|13233.4|13212.1|13222.9|13200.9|32
1689541200000|2023-07-16 21:00:00|13230.3|13208.3|13227.9|13211.9|13232.9|13216|13221|13208.3|125
1689544800000|2023-07-16 22:00:00|13225.2|13211.7|13220.1|13216.6|13231.4|13218.3|13217|13209.9|1056
1689548400000|2023-07-16 23:00:00|13220.2|13216.5|13216.6|13213.1|13221.6|13218.1|13216.1|13212.6|677
1689552000000|2023-07-17 00:00:00|13215.9|13213.9|13213.2|13211.2|13221.3|13218.5|13210.2|13207.5|1444
1689555600000|2023-07-17 01:00:00|13212.7|13210.7|13227.2|13225.2|13227.9|13225.2|13210.2|13207.4|1573
1689559200000|2023-07-17 02:00:00|13228.5|13226.5|13217.9|13215.9|13230.2|13228.2|13217.3|13215.3|1407
1689562800000|2023-07-17 03:00:00|13218|13216|13224.6|13222.6|13225.6|13223.6|13214.9|13212.9|973
1689566400000|2023-07-17 04:00:00|13224.7|13222.7|13224.2|13222.2|13228.6|13226.6|13224|13221.4|991
1689570000000|2023-07-17 05:00:00|13224.1|13222.1|13221.9|13219.9|13225|13223|13220.3|13218.3|1006
1689573600000|2023-07-17 06:00:00|13222|13220|13217|13215|13225|13223|13216|13214|1353
1689577200000|2023-07-17 07:00:00|13217.1|13215.1|13217.2|13215.2|13222.4|13220.4|13213.1|13211.1|1465
1689580800000|2023-07-17 08:00:00|13217.1|13215.1|13211.6|13209.6|13220.4|13218.4|13209.7|13206.2|1232
1689584400000|2023-07-17 09:00:00|13211.7|13209.7|13213.3|13211.3|13216.7|13214.4|13210.2|13207.4|1260
1689588000000|2023-07-17 10:00:00|13213.4|13211.4|13212.3|13210.3|13213.8|13211.8|13209.2|13207.2|1020
1689591600000|2023-07-17 11:00:00|13212.2|13210.2|13213.5|13211.5|13216.7|13214.7|13211.5|13209.5|1325
1689595200000|2023-07-17 12:00:00|13213.4|13211.4|13225.4|13223.4|13232.9|13230.9|13211.5|13209.5|2594
1689598800000|2023-07-17 13:00:00|13225.5|13223.5|13234.3|13232.3|13247|13245|13225.4|13223.4|2286
1689602400000|2023-07-17 14:00:00|13234.1|13232.1|13221.2|13219.2|13235.2|13232.5|13220.8|13218.8|1885
1689606000000|2023-07-17 15:00:00|13221.1|13219.1|13221|13217.5|13225.5|13223.5|13217.9|13215.5|1464
1689609600000|2023-07-17 16:00:00|13220.9|13217.4|13219.1|13215.6|13222|13218.5|13217.2|13214.4|1189
1689613200000|2023-07-17 17:00:00|13219|13215.5|13213.5|13211.5|13220.2|13216.7|13212.7|13209.9|1799
1689616800000|2023-07-17 18:00:00|13213.4|13211.4|13212.4|13210.4|13216.3|13213.8|13212.3|13209.7|941
1689620400000|2023-07-17 19:00:00|13212.5|13210.5|13214.2|13212.2|13215.8|13213|13212.1|13209.6|938
1689624000000|2023-07-17 20:00:00|13214.9|13211.4|13221.8|13215.8|13221.8|13217|13213.9|13211.2|683
1689627600000|2023-07-17 21:00:00|13229.7|13213.7|13229.9|13213.9|13235|13219|13226.9|13211.5|970
1689631200000|2023-07-17 22:00:00|13230.1|13214.1|13218.2|13214.7|13230.1|13217.1|13217.1|13211.2|630
1689634800000|2023-07-17 23:00:00|13218.3|13214.8|13220.6|13218.6|13221.7|13218.6|13218|13214.8|620
1689638400000|2023-07-18 00:00:00|13220.7|13218.7|13217.2|13215.2|13223.9|13221.9|13212.3|13210.3|1171
1689642000000|2023-07-18 01:00:00|13217.1|13215.1|13214.6|13212.6|13219.1|13217.1|13203.7|13201.7|1643
1689645600000|2023-07-18 02:00:00|13214.5|13212.5|13213.9|13211.9|13223.3|13221.3|13211.6|13209.6|1451
1689649200000|2023-07-18 03:00:00|13214|13212|13211|13209|13219|13217|13209.2|13207.2|1015
1689652800000|2023-07-18 04:00:00|13211.1|13209.1|13212.4|13210.4|13213.9|13211.9|13205.5|13203.5|939
1689656400000|2023-07-18 05:00:00|13212.3|13210.3|13217.4|13215.4|13219.3|13216.1|13205.3|13203.3|1384
1689660000000|2023-07-18 06:00:00|13217.5|13215.5|13210.8|13208.8|13224.2|13222.2|13210.1|13208.1|1823
1689663600000|2023-07-18 07:00:00|13210.7|13208.7|13217|13215|13220.7|13218.7|13205|13203|2300
1689667200000|2023-07-18 08:00:00|13217.1|13215.1|13220|13218|13228|13226|13212.6|13210.6|2045
1689670800000|2023-07-18 09:00:00|13220.1|13218.1|13211.3|13209.3|13220.1|13218.1|13211.2|13209.2|972
1689674400000|2023-07-18 10:00:00|13211.4|13209.4|13210.4|13208.4|13213.2|13211.2|13208.4|13206.4|1171
1689678000000|2023-07-18 11:00:00|13210.6|13208.6|13213.7|13210.2|13222.4|13220.4|13209.9|13207.9|1428
1689681600000|2023-07-18 12:00:00|13213.8|13210.3|13215.6|13212.1|13228.9|13226.9|13177.9|13170.8|3850
1689685200000|2023-07-18 13:00:00|13215.5|13212|13222.8|13219.3|13230.4|13226.9|13210.2|13206.7|4132
1689688800000|2023-07-18 14:00:00|13222.9|13219.4|13212.7|13210.7|13224.2|13220.7|13212.4|13209.7|3199
1689692400000|2023-07-18 15:00:00|13212.6|13210.6|13224.6|13222.6|13226.1|13224.1|13209.3|13206.5|2219
1689696000000|2023-07-18 16:00:00|13224.4|13222.4|13234.8|13231.3|13236.3|13232.8|13222.5|13220.1|1831
1689699600000|2023-07-18 17:00:00|13234.9|13231.4|13234.4|13230.9|13236.6|13233.7|13232.1|13228.6|1783
1689703200000|2023-07-18 18:00:00|13234.6|13231.1|13226.4|13224.4|13236.2|13233.6|13225.2|13222.3|1367
1689706800000|2023-07-18 19:00:00|13226.3|13224.3|13226.6|13223.1|13230.6|13227.4|13226.1|13222.6|1430
1689710400000|2023-07-18 20:00:00|13226.7|13223.2|13232.6|13224|13235.7|13225.8|13225.1|13222.2|560
1689714000000|2023-07-18 21:00:00|13234.1|13218.1|13231.3|13215.3|13234.2|13218.2|13230|13214|576
1689717600000|2023-07-18 22:00:00|13231.7|13215.7|13227.4|13223.9|13234.1|13226|13223.8|13214.8|1887
1689721200000|2023-07-18 23:00:00|13227.5|13224|13228.7|13225.2|13232.7|13229.2|13227.1|13223.6|1050
1689724800000|2023-07-19 00:00:00|13228.6|13225.1|13227.1|13225.1|13230.8|13228.8|13224.7|13222.2|1551
1689728400000|2023-07-19 01:00:00|13227|13225|13243.3|13241.3|13244.1|13242.1|13224.5|13222.5|1899
1689732000000|2023-07-19 02:00:00|13243.4|13241.4|13257.3|13255.3|13258.8|13256.8|13243.4|13241.4|1624
1689735600000|2023-07-19 03:00:00|13257.4|13255.4|13246.4|13244.4|13260|13256.9|13246.3|13243.4|1235
1689739200000|2023-07-19 04:00:00|13246.3|13244.3|13250.3|13248.3|13253.1|13251.1|13245.9|13243.9|1473
1689742800000|2023-07-19 05:00:00|13250.4|13248.4|13241.3|13239.3|13251|13249|13240.6|13238.6|1392
1689746400000|2023-07-19 06:00:00|13241.4|13239.4|13257.9|13254.4|13273.8|13270.4|13240.9|13238.8|3232
1689750000000|2023-07-19 07:00:00|13258|13254.5|13253.3|13249.8|13258|13255.2|13250.2|13247.3|2241
1689753600000|2023-07-19 08:00:00|13253.4|13249.9|13262.1|13258.6|13265.6|13263.5|13250.3|13248.3|2002
1689757200000|2023-07-19 09:00:00|13262.2|13258.7|13259.9|13257.9|13265.9|13262.9|13252.9|13250.9|1712
1689760800000|2023-07-19 10:00:00|13259.8|13257.8|13264.9|13261.4|13267.5|13264.4|13258.8|13256.7|1811
1689764400000|2023-07-19 11:00:00|13264.8|13261.3|13261.1|13259.1|13267.7|13265.6|13259.7|13257.6|1556
1689768000000|2023-07-19 12:00:00|13261|13259|13255|13253|13261|13259|13253.6|13251.6|2434
1689771600000|2023-07-19 13:00:00|13255.1|13253.1|13256.9|13254.9|13258.6|13256.6|13251|13249|2563
1689775200000|2023-07-19 14:00:00|13257|13255|13263.7|13261.7|13273.8|13271.8|13256.9|13254.9|2620
1689778800000|2023-07-19 15:00:00|13263.8|13261.8|13259.2|13257.2|13265.3|13263.3|13255.4|13253.4|2453
1689782400000|2023-07-19 16:00:00|13259.1|13257.1|13258.8|13256.8|13266|13264|13256.7|13253.5|2019
1689786000000|2023-07-19 17:00:00|13258.7|13256.7|13253.3|13251.3|13260.6|13258|13252.9|13250.1|1844
1689789600000|2023-07-19 18:00:00|13253.4|13251.4|13250.8|13248.8|13257|13255|13250.4|13248.4|1710
1689793200000|2023-07-19 19:00:00|13250.7|13248.7|13250.5|13247|13253.5|13250.3|13249.9|13246.4|1394
1689796800000|2023-07-19 20:00:00|13250.4|13246.9|13252.4|13246.9|13252.4|13248.1|13249.4|13246|360
1689800400000|2023-07-19 21:00:00|13254.5|13245.5|13254|13246.9|13264|13248.9|13254|13245.4|342
1689804000000|2023-07-19 22:00:00|13254.2|13247|13251.3|13247.8|13255.5|13252|13251.2|13247|589
1689807600000|2023-07-19 23:00:00|13251.2|13247.7|13250.5|13247|13252|13248.5|13249.8|13246.8|464
1689811200000|2023-07-20 00:00:00|13250.4|13246.9|13242.5|13240.5|13250.7|13247.2|13242.2|13239.5|1172
1689814800000|2023-07-20 01:00:00|13242.4|13240.4|13223.7|13220.2|13245.5|13242|13216.2|13213.7|2175
1689818400000|2023-07-20 02:00:00|13223.2|13219.7|13215.5|13213.5|13225.1|13222.6|13215.5|13213.5|1863
1689822000000|2023-07-20 03:00:00|13215.4|13213.4|13222.1|13220.1|13225.2|13222.1|13214.2|13212.2|1657
1689825600000|2023-07-20 04:00:00|13222|13220|13226.3|13224.3|13228.6|13226.6|13220.1|13217.6|1279
1689829200000|2023-07-20 05:00:00|13226.4|13224.4|13229.2|13225.7|13232.7|13230|13224.4|13222.1|1817
1689832800000|2023-07-20 06:00:00|13229.1|13225.6|13236.7|13234.7|13242.4|13239.7|13227.4|13224.5|2798
1689836400000|2023-07-20 07:00:00|13236.6|13234.6|13244.3|13242.3|13248.4|13246.4|13230.8|13228.8|2569
1689840000000|2023-07-20 08:00:00|13244.2|13242.2|13231.6|13229.6|13245.1|13243.1|13231|13228.9|2073
1689843600000|2023-07-20 09:00:00|13231.7|13229.7|13227.2|13225.2|13235.5|13233.3|13224.1|13222.1|1654
1689847200000|2023-07-20 10:00:00|13227.1|13225.1|13227|13225|13229|13227|13220.9|13218.3|1648
1689850800000|2023-07-20 11:00:00|13227.1|13225.1|13224.5|13221|13231.9|13229.9|13222.9|13220.6|1290
1689854400000|2023-07-20 12:00:00|13224.8|13221.3|13237.9|13235.9|13242.8|13240.8|13224|13221.3|2519
1689858000000|2023-07-20 13:00:00|13238|13236|13238.6|13235.1|13244.2|13241.9|13236|13234|2303
1689861600000|2023-07-20 14:00:00|13238.2|13234.7|13265.4|13263.4|13275.5|13273.5|13236.2|13234.2|3146
1689865200000|2023-07-20 15:00:00|13265.3|13263.3|13275|13273|13280|13276.5|13263.3|13261.3|1774
1689868800000|2023-07-20 16:00:00|13275.1|13273.1|13275.6|13272.1|13280.4|13277.3|13272|13269.2|1372
1689872400000|2023-07-20 17:00:00|13274.8|13272.8|13269.1|13267.1|13274.9|13272.9|13267|13264.4|1253
1689876000000|2023-07-20 18:00:00|13269|13267|13272.6|13269.1|13272.9|13269.9|13268|13265.4|1535
1689879600000|2023-07-20 19:00:00|13272.5|13269|13268.9|13265.4|13272.8|13269.5|13266.8|13263.9|1215
1689883200000|2023-07-20 20:00:00|13269|13265.5|13272.4|13266.4|13273|13269.5|13268.8|13265.3|681
1689886800000|2023-07-20 21:00:00|13276.1|13265.5|13278.7|13265.6|13280.7|13266.4|13276.1|13263.3|407
1689890400000|2023-07-20 22:00:00|13278.6|13265.8|13269.4|13265.9|13279|13267.2|13267.8|13263.5|540
1689894000000|2023-07-20 23:00:00|13269.5|13266|13270.6|13267.1|13272.6|13269.1|13268|13265.1|701
1689897600000|2023-07-21 00:00:00|13270.5|13267|13266.7|13263.2|13272.3|13269.2|13264.5|13261.9|1596
1689901200000|2023-07-21 01:00:00|13266.8|13263.3|13273.7|13271.7|13279.5|13277.2|13266.7|13263.2|2571
1689904800000|2023-07-21 02:00:00|13273.6|13271.6|13267.3|13263.8|13274.3|13272.3|13265.4|13262.7|1428
1689908400000|2023-07-21 03:00:00|13267.4|13263.9|13268.2|13266.2|13268.9|13266.9|13264.4|13261.7|1140
1689912000000|2023-07-21 04:00:00|13268.1|13266.1|13266|13264|13269.2|13267.2|13265.5|13263.3|1107
1689915600000|2023-07-21 05:00:00|13265.9|13263.9|13267.4|13265.4|13273.2|13271.2|13265.1|13262.9|1450
1689919200000|2023-07-21 06:00:00|13267.5|13265.5|13265|13263|13271.2|13268.2|13262.1|13259.3|2393
1689922800000|2023-07-21 07:00:00|13264.9|13262.9|13283.1|13281.1|13287.2|13284.6|13264.8|13262.8|2878
1689926400000|2023-07-21 08:00:00|13283.2|13281.2|13297.8|13295.8|13298.7|13296.7|13281.9|13279.9|2772
1689930000000|2023-07-21 09:00:00|13297.9|13295.9|13292.3|13290.3|13298.6|13296.6|13290.1|13287.7|2191
1689933600000|2023-07-21 10:00:00|13292.2|13290.2|13294.1|13292.1|13298.8|13296.8|13291.7|13289.7|1559
1689937200000|2023-07-21 11:00:00|13294.2|13292.2|13301.1|13299.1|13301.2|13299.2|13292.8|13290.8|1380
1689940800000|2023-07-21 12:00:00|13301|13299|13295.6|13293.6|13301.3|13299.3|13290.6|13288.6|2228
1689944400000|2023-07-21 13:00:00|13295.7|13293.7|13301.3|13299.3|13302.8|13300.8|13289|13287|3046
1689948000000|2023-07-21 14:00:00|13301.4|13299.4|13312.4|13310.4|13313|13310.4|13301.3|13299.3|2454
1689951600000|2023-07-21 15:00:00|13312.1|13310.1|13307.6|13305.6|13312.1|13310.1|13304.1|13301.5|1758
1689955200000|2023-07-21 16:00:00|13307.5|13305.5|13305.6|13302.1|13311|13307.5|13303.2|13300.6|1185
1689958800000|2023-07-21 17:00:00|13305.5|13302|13306.7|13303.2|13307.5|13304.1|13303.5|13300.8|2217
1689962400000|2023-07-21 18:00:00|13306.6|13303.1|13306.3|13302.8|13306.8|13303.3|13302.6|13300.1|1483
1689966000000|2023-07-21 19:00:00|13306.4|13302.9|13309.1|13305.6|13310.3|13306.8|13306.4|13302.9|1044
1689969600000|2023-07-21 20:00:00|13309.2|13305.7|13313.8|13297.8|13314.4|13306.7|13306.2|13297.4|1430
1690142400000|2023-07-23 20:00:00|13309.5|13294.8|13313.9|13295.5|13319.8|13299.7|13309.5|13292.5|52
1690146000000|2023-07-23 21:00:00|13314.3|13297|13313.5|13298.6|13315.3|13303.2|13307.7|13296.9|114
1690149600000|2023-07-23 22:00:00|13313.4|13299.1|13309.7|13305.2|13314.7|13305.7|13308.3|13296.3|548
1690153200000|2023-07-23 23:00:00|13309.8|13305.3|13314.1|13309.6|13314.8|13310.6|13308.4|13303.9|823
1690156800000|2023-07-24 00:00:00|13314|13309.5|13303.9|13301.9|13316.2|13311.7|13302.6|13298.9|1448
1690160400000|2023-07-24 01:00:00|13304|13302|13311.1|13309.1|13317.6|13315.1|13302.3|13299.6|1927
1690164000000|2023-07-24 02:00:00|13311.5|13309.5|13304.6|13302.6|13313.1|13311.1|13294.4|13290.9|1769
1690167600000|2023-07-24 03:00:00|13304.7|13302.7|13307.5|13305.5|13308.6|13306.1|13301.3|13298.9|1241
1690171200000|2023-07-24 04:00:00|13307.6|13305.6|13310.1|13306.6|13312.5|13309.9|13306.6|13303.1|1386
1690174800000|2023-07-24 05:00:00|13310.2|13306.5|13308.9|13306.9|13312.3|13310.3|13300.6|13297.7|1429
1690178400000|2023-07-24 06:00:00|13309|13307|13303|13301|13311.9|13309.9|13300.1|13298|2015
1690182000000|2023-07-24 07:00:00|13302.9|13300.9|13316.2|13314.2|13320|13317.1|13295.4|13293.4|2961
1690185600000|2023-07-24 08:00:00|13316.1|13314.1|13320.7|13318.7|13324.9|13321.5|13309.6|13306.8|2555
1690189200000|2023-07-24 09:00:00|13320.8|13318.8|13311.5|13309.5|13321.4|13319.4|13306|13303.7|2039
1690192800000|2023-07-24 10:00:00|13311.6|13309.6|13306.5|13304.5|13312|13310|13305.4|13303.4|1640
1690196400000|2023-07-24 11:00:00|13306.4|13304.4|13303.4|13301.4|13309|13307|13297.1|13295.1|1720
1690200000000|2023-07-24 12:00:00|13303.5|13301.5|13306.7|13304.7|13311|13308.7|13302.7|13300.6|2274
1690203600000|2023-07-24 13:00:00|13306.8|13304.8|13314.8|13312.8|13318.2|13315.2|13300.4|13296.9|3688
1690207200000|2023-07-24 14:00:00|13314.7|13312.7|13307.2|13305.2|13324.8|13322.3|13307|13304.2|3384
1690210800000|2023-07-24 15:00:00|13307.1|13305.1|13304|13302|13311.8|13309.1|13303.1|13301.1|1686
1690214400000|2023-07-24 16:00:00|13304.8|13301.3|13307.1|13305.1|13311.5|13308.3|13304.4|13300.9|1999
1690218000000|2023-07-24 17:00:00|13307.2|13305.2|13313.6|13310.1|13314.9|13312.1|13305|13302.4|2538
1690221600000|2023-07-24 18:00:00|13313.5|13310|13316.5|13314.5|13319.2|13316.4|13312.5|13309.7|1990
1690225200000|2023-07-24 19:00:00|13316.6|13314.6|13321.9|13318.4|13322.6|13319.1|13316.3|13312.9|1438
1690228800000|2023-07-24 20:00:00|13322|13318.5|13321.7|13314.5|13324.1|13320.6|13319.2|13314.2|820
1690232400000|2023-07-24 21:00:00|13323.4|13308.6|13323.4|13307.4|13326.7|13310.7|13321.9|13305.9|472
1690236000000|2023-07-24 22:00:00|13323.2|13307.2|13319.2|13315.7|13325|13317.4|13318.9|13305.6|1861
1690239600000|2023-07-24 23:00:00|13319.1|13315.6|13320.8|13317.3|13322.5|13319.1|13319.1|13315.6|705
1690243200000|2023-07-25 00:00:00|13320.9|13317.4|13319.9|13317.9|13327|13324.9|13316.6|13314|1607
1690246800000|2023-07-25 01:00:00|13319.8|13317.8|13302.6|13300.6|13320.2|13318.2|13301.2|13298.8|2263
1690250400000|2023-07-25 02:00:00|13302.5|13300.5|13293|13291|13305.4|13303.3|13292.2|13289.7|1751
1690254000000|2023-07-25 03:00:00|13292.9|13290.9|13294.9|13292.9|13300.3|13298.3|13292.5|13290.5|1258
1690257600000|2023-07-25 04:00:00|13295|13293|13301.7|13299.7|13303|13301|13294.2|13292.2|848
1690261200000|2023-07-25 05:00:00|13301.8|13299.8|13290.8|13288.8|13303|13301|13290.4|13288.4|1678
1690264800000|2023-07-25 06:00:00|13290.9|13288.9|13284.9|13282.9|13295.4|13292.8|13282.5|13280.5|1923
1690268400000|2023-07-25 07:00:00|13285|13283|13285.2|13283.2|13292.6|13290.5|13279.5|13277.3|2183
1690272000000|2023-07-25 08:00:00|13285.3|13283.3|13276.6|13274.6|13290.8|13288.5|13274.5|13272.3|2160
1690275600000|2023-07-25 09:00:00|13276.7|13274.7|13289.2|13287.2|13289.3|13287.3|13276.4|13274.4|1359
1690279200000|2023-07-25 10:00:00|13289.1|13287.1|13289.4|13287.4|13290.3|13287.5|13284.9|13282.9|943
1690282800000|2023-07-25 11:00:00|13289.5|13287.5|13285.6|13282.1|13294.8|13292|13284.6|13281.1|1365
1690286400000|2023-07-25 12:00:00|13285.5|13282|13280.7|13277.2|13289.7|13287.2|13280.1|13277.2|1553
1690290000000|2023-07-25 13:00:00|13280.6|13277.1|13288.5|13285|13298.2|13295.7|13280.1|13276.6|2512
1690293600000|2023-07-25 14:00:00|13288.6|13285.1|13284.7|13281.2|13295.4|13293.4|13283|13280.4|2229
1690297200000|2023-07-25 15:00:00|13284.6|13281.1|13281.3|13277.8|13284.7|13282|13279.5|13276.4|1685
1690300800000|2023-07-25 16:00:00|13281.4|13277.9|13281.6|13279.6|13283.4|13281.1|13277.3|13274.3|1231
1690304400000|2023-07-25 17:00:00|13281.7|13279.7|13282.2|13280.2|13286.8|13283.3|13281.6|13278.8|1147
1690308000000|2023-07-25 18:00:00|13282.3|13280.3|13281.6|13278.1|13284.3|13281.1|13280|13277.3|1891
1690311600000|2023-07-25 19:00:00|13281.5|13278|13277.4|13273.9|13281.7|13278.2|13276.2|13273.4|962
1690315200000|2023-07-25 20:00:00|13277.5|13274|13276.7|13272.4|13278.6|13275.1|13275.6|13272|468
1690318800000|2023-07-25 21:00:00|13277|13272.6|13283.2|13274.7|13296.5|13280.5|13277|13270.7|353
1690322400000|2023-07-25 22:00:00|13283.3|13274.5|13279.1|13275.6|13283.3|13278|13278.1|13273.7|707
1690326000000|2023-07-25 23:00:00|13279.2|13275.7|13281.3|13277.8|13282.9|13279.4|13277.8|13274.3|648
1690329600000|2023-07-26 00:00:00|13281.4|13277.9|13288|13286|13291.5|13288.9|13278.5|13275|1270
1690333200000|2023-07-26 01:00:00|13288.1|13286.1|13293.3|13291.3|13300.9|13297.4|13286|13283.4|2297
1690336800000|2023-07-26 02:00:00|13293.2|13291.2|13288.3|13284.8|13295.7|13293.7|13288.1|13284.8|1255
1690340400000|2023-07-26 03:00:00|13287.6|13285.6|13282.9|13280.9|13288.3|13285.7|13282|13280|932
1690344000000|2023-07-26 04:00:00|13283|13281|13287.6|13284.1|13288.2|13284.7|13281|13278.4|956
1690347600000|2023-07-26 05:00:00|13287.7|13284.2|13279.7|13276.2|13288|13284.5|13276.3|13273.5|1444
1690351200000|2023-07-26 06:00:00|13280|13276.5|13271.1|13269.1|13281.5|13279.3|13266.2|13263.4|1915
1690354800000|2023-07-26 07:00:00|13271|13269|13266|13264|13274.6|13271.9|13264.2|13261.6|1702
1690358400000|2023-07-26 08:00:00|13266.1|13264.1|13265.9|13263.9|13270.9|13268.2|13264.4|13261.4|1860
1690362000000|2023-07-26 09:00:00|13265.8|13263.8|13270.2|13266.7|13273.7|13271|13264.8|13262.8|1338
1690365600000|2023-07-26 10:00:00|13270.1|13266.6|13273.1|13269.6|13276.7|13274.7|13269.5|13266|1318
1690369200000|2023-07-26 11:00:00|13273.2|13269.7|13276.2|13274.2|13277.5|13274.6|13270.7|13268.7|1270
1690372800000|2023-07-26 12:00:00|13276.1|13274.1|13275.9|13273.9|13280.5|13277.8|13274.3|13271.7|1908
1690376400000|2023-07-26 13:00:00|13275.8|13273.8|13274.3|13270.8|13280.1|13277.7|13268.3|13265.3|1968
1690380000000|2023-07-26 14:00:00|13274.4|13270.9|13269|13267|13277.2|13274.4|13267.3|13264.4|2334
1690383600000|2023-07-26 15:00:00|13269.1|13267.1|13268.6|13265.1|13270.7|13268|13261.9|13259.5|1685
1690387200000|2023-07-26 16:00:00|13268.5|13265|13269.7|13266.2|13270.8|13267.3|13264.6|13261.6|1697
1690390800000|2023-07-26 17:00:00|13269.8|13266.3|13275|13261.4|13275.9|13272|13269.8|13261.4|1775
1690394400000|2023-07-26 18:00:00|13274.1|13260.4|13242.1|13238.6|13276.5|13273|13241|13237.5|5658
1690398000000|2023-07-26 19:00:00|13242|13238.5|13248.9|13245.4|13261.2|13257.7|13240.9|13237.4|3932
1690401600000|2023-07-26 20:00:00|13249|13245.5|13257.1|13250.6|13257.2|13252.5|13245.4|13241.9|775
1690405200000|2023-07-26 21:00:00|13263|13247|13260.8|13244.8|13265.2|13249.2|13260.7|13244.7|233
1690408800000|2023-07-26 22:00:00|13260.6|13244.6|13257.4|13253.9|13266.3|13253.9|13251.9|13241|941
1690412400000|2023-07-26 23:00:00|13257.5|13254|13260.3|13256.8|13262.3|13258.8|13256.8|13253.5|672
1690416000000|2023-07-27 00:00:00|13260.4|13256.9|13247.1|13245.1|13260.9|13257.4|13245.6|13242.8|1614
1690419600000|2023-07-27 01:00:00|13247|13245|13239.6|13236.1|13249.7|13246.2|13239|13235.5|1841
1690423200000|2023-07-27 02:00:00|13239.5|13236|13229.4|13227.4|13239.9|13236.4|13216.3|13212.8|1861
1690426800000|2023-07-27 03:00:00|13229.5|13227.5|13230.1|13226.6|13231.2|13227.7|13224.2|13221.5|1213
1690430400000|2023-07-27 04:00:00|13230.2|13226.7|13231.7|13229.7|13231.7|13229.7|13224.8|13221.6|1160
1690434000000|2023-07-27 05:00:00|13231.6|13229.6|13243.5|13241.5|13247|13244.3|13229.4|13227.4|1511
1690437600000|2023-07-27 06:00:00|13243.4|13241.4|13238.5|13235|13243.6|13241.6|13237.3|13234.4|1898
1690441200000|2023-07-27 07:00:00|13238.1|13236.1|13223.7|13221.7|13240.2|13236.7|13221.1|13217.6|2338
1690444800000|2023-07-27 08:00:00|13223.8|13221.8|13225.6|13223.6|13229.9|13226.6|13222|13219.3|1668
1690448400000|2023-07-27 09:00:00|13225.5|13223.5|13236.1|13232.6|13240.4|13236.9|13225.3|13223|1601
1690452000000|2023-07-27 10:00:00|13236|13232.5|13236.3|13232.8|13238.4|13234.9|13231.1|13227.6|1212
1690455600000|2023-07-27 11:00:00|13236.4|13232.9|13230.5|13228.5|13239.2|13236.3|13230.5|13227.9|1569
1690459200000|2023-07-27 12:00:00|13230.4|13228.4|13266.7|13263.2|13274.3|13270.8|13230.4|13228.2|4177
1690462800000|2023-07-27 13:00:00|13266.9|13263.4|13299.7|13296.2|13306.7|13303.2|13265.8|13262.3|4355
1690466400000|2023-07-27 14:00:00|13299.6|13296.1|13301.4|13297.9|13322.9|13319.9|13299.2|13295.7|3962
1690470000000|2023-07-27 15:00:00|13301.5|13298|13296.2|13294.2|13305|13301.5|13294.3|13291.4|2628
1690473600000|2023-07-27 16:00:00|13296.8|13293.3|13303.6|13300.1|13306|13302.5|13295.1|13291.6|2237
1690477200000|2023-07-27 17:00:00|13303.5|13300|13296.8|13293.3|13304.8|13301.3|13288.2|13284.7|4158
1690480800000|2023-07-27 18:00:00|13296.9|13293.4|13315.8|13312.3|13318.6|13315.1|13296.7|13293.2|2419
1690484400000|2023-07-27 19:00:00|13315.7|13312.2|13320.4|13316.9|13321.6|13318.1|13315.5|13312|2507
1690488000000|2023-07-27 20:00:00|13320.5|13317|13317.4|13311.6|13321.1|13317.6|13317.4|13311.4|733
1690491600000|2023-07-27 21:00:00|13320.2|13309.5|13320.2|13304.2|13325.7|13310.5|13314.6|13298.6|344
1690495200000|2023-07-27 22:00:00|13318.6|13302.6|13307.3|13303.8|13319.8|13307.2|13306.2|13300.7|1000
1690498800000|2023-07-27 23:00:00|13307.2|13303.7|13311.2|13307.7|13313.7|13310.2|13307.2|13303.7|903
1690502400000|2023-07-28 00:00:00|13311.3|13307.8|13315.2|13311.7|13319.1|13315.6|13306.9|13304.4|1707
1690506000000|2023-07-28 01:00:00|13315.3|13311.8|13314.7|13311.2|13317|13313.5|13306.3|13304|2337
1690509600000|2023-07-28 02:00:00|13315|13311.5|13310.3|13306.8|13318|13315.1|13304.9|13301.4|2076
1690513200000|2023-07-28 03:00:00|13310.4|13306.9|13320.5|13317|13328.7|13325.2|13304.8|13302.1|4078
1690516800000|2023-07-28 04:00:00|13320.4|13316.9|13318.9|13315.4|13325.2|13321.7|13313.8|13310.3|3611
1690520400000|2023-07-28 05:00:00|13318.8|13315.3|13308|13304.5|13318.8|13315.3|13306.7|13303.2|2827
1690524000000|2023-07-28 06:00:00|13307.9|13304.4|13324.9|13321.4|13326.3|13322.8|13307.9|13304.4|3434
1690527600000|2023-07-28 07:00:00|13324.8|13321.3|13341.7|13338.2|13343.3|13339.8|13318.9|13315.4|3292
1690531200000|2023-07-28 08:00:00|13341.6|13338.1|13333.8|13330.3|13343.8|13340.3|13328.5|13325|2489
1690534800000|2023-07-28 09:00:00|13333.6|13330.1|13322.2|13318.7|13335.1|13331.6|13321.7|13318.2|1962
1690538400000|2023-07-28 10:00:00|13322.1|13318.6|13318.2|13314.7|13325.1|13321.6|13317.7|13314.2|1673
1690542000000|2023-07-28 11:00:00|13318.1|13314.6|13310.9|13307.4|13319.4|13315.9|13304.9|13301.4|1893
1690545600000|2023-07-28 12:00:00|13310.8|13307.3|13318.5|13315|13323.2|13319.7|13301.9|13298.5|3972
1690549200000|2023-07-28 13:00:00|13318.7|13315.2|13330.9|13314.9|13332.3|13328.8|13318.2|13314.4|3601
1690552800000|2023-07-28 14:00:00|13331.1|13315.1|13315.7|13312.2|13331.7|13317.7|13307.1|13303.6|3485
1690556400000|2023-07-28 15:00:00|13315.8|13312.3|13309.6|13306.1|13319.9|13316.4|13308.9|13305.4|2671
1690560000000|2023-07-28 16:00:00|13309.7|13306.2|13313|13309.5|13313.2|13309.7|13306.4|13302.9|2282
1690563600000|2023-07-28 17:00:00|13312.9|13309.4|13316|13312.5|13321.1|13317.6|13311.8|13308.3|2140
1690567200000|2023-07-28 18:00:00|13316.2|13312.7|13314.8|13311.3|13318.9|13315.4|13310.6|13307.1|2226
1690570800000|2023-07-28 19:00:00|13314.6|13311.1|13312.3|13308.8|13318.4|13315.2|13311.3|13307.8|2224
1690574400000|2023-07-28 20:00:00|13312.4|13308.9|13320.2|13304.2|13329.1|13316.3|13312|13301|1131
1690747200000|2023-07-30 20:00:00|13337|13315|13329.4|13309.5|13337|13315|13329.2|13308.9|24
1690750800000|2023-07-30 21:00:00|13331.4|13309.4|13327.9|13311.9|13331.5|13312.3|13325.8|13308.9|86
1690754400000|2023-07-30 22:00:00|13327.8|13311.8|13316.8|13313.3|13331.7|13316.4|13314.4|13302.8|1159
1690758000000|2023-07-30 23:00:00|13316.3|13312.8|13315.2|13311.7|13318.7|13315.2|13313.7|13310.2|952
1690761600000|2023-07-31 00:00:00|13315.1|13311.6|13312.6|13309.1|13317.4|13313.9|13306.8|13304.3|1368
1690765200000|2023-07-31 01:00:00|13312.7|13309.2|13323|13321|13323.3|13321.3|13305.4|13303.4|2439
1690768800000|2023-07-31 02:00:00|13323.1|13321.1|13314.2|13310.7|13324.4|13322.4|13311.5|13309.5|1743
1690772400000|2023-07-31 03:00:00|13314.3|13310.8|13319.3|13315.8|13321.2|13317.8|13311.9|13309.3|1473
1690776000000|2023-07-31 04:00:00|13319.1|13315.6|13319.3|13315.8|13321.3|13317.8|13317.5|13314|1065
1690779600000|2023-07-31 05:00:00|13319.4|13315.9|13313.8|13310.3|13324.2|13321|13312.6|13309.4|1483
1690783200000|2023-07-31 06:00:00|13313|13311|13315.3|13311.8|13317|13314.3|13305.7|13303|2184
1690786800000|2023-07-31 07:00:00|13314.9|13311.4|13308.1|13306.1|13315.9|13312.4|13304.7|13302.1|2483
1690790400000|2023-07-31 08:00:00|13308|13306|13303.2|13301.2|13313.3|13309.8|13303.1|13299.6|1747
1690794000000|2023-07-31 09:00:00|13303.1|13301.1|13298.5|13296.5|13305.3|13302.1|13298.3|13295.7|1297
1690797600000|2023-07-31 10:00:00|13298.6|13296.6|13296|13294|13301.3|13298.3|13295.4|13293.4|962
1690801200000|2023-07-31 11:00:00|13295.9|13293.9|13298|13296|13299.9|13297.9|13295.3|13293.3|1139
1690804800000|2023-07-31 12:00:00|13298.1|13296.1|13292.2|13290.2|13301.6|13298.9|13289.3|13286.4|1670
1690808400000|2023-07-31 13:00:00|13292.5|13290.5|13288.2|13286.2|13300.7|13297.3|13285.4|13282.5|2157
1690812000000|2023-07-31 14:00:00|13288.3|13286.3|13279|13277|13289.4|13286.3|13278.8|13275.5|2442
1690815600000|2023-07-31 15:00:00|13278.9|13276.9|13287|13285|13289.5|13286.8|13278.6|13276.1|1979
1690819200000|2023-07-31 16:00:00|13287.8|13284.3|13286.3|13282.8|13289.4|13286|13285.4|13282.6|1239
1690822800000|2023-07-31 17:00:00|13286.4|13282.9|13285.9|13282.4|13286.8|13284.1|13282.8|13279.5|1213
1690826400000|2023-07-31 18:00:00|13285.8|13282.3|13292.5|13289|13292.9|13289.4|13285.1|13281.6|1157
1690830000000|2023-07-31 19:00:00|13292.4|13288.9|13298.6|13295.1|13300.6|13297.1|13292.3|13288.8|1671
1690833600000|2023-07-31 20:00:00|13298.4|13294.9|13298.6|13293.2|13299.3|13295.8|13297|13293|433
1690837200000|2023-07-31 21:00:00|13299.9|13293.1|13299.2|13283.2|13302.2|13294.1|13297.9|13281.9|363
1690840800000|2023-07-31 22:00:00|13298.5|13283.3|13296.6|13293.1|13299|13293.4|13292.3|13282.5|886
1690844400000|2023-07-31 23:00:00|13296.5|13293|13300.3|13296.8|13300.5|13297.3|13296.4|13292.9|469
1690848000000|2023-08-01 00:00:00|13300.4|13296.9|13303.7|13300.2|13305.7|13302.3|13295.8|13292.4|1566
1690851600000|2023-08-01 01:00:00|13303.6|13300.1|13314.1|13312.1|13319.5|13316.7|13302.7|13299.9|1756
1690855200000|2023-08-01 02:00:00|13314.2|13312.2|13316.2|13314.2|13320.5|13318.5|13311.9|13308.7|1262
1690858800000|2023-08-01 03:00:00|13316.1|13314.1|13315.9|13312.4|13317.2|13315|13310|13308|1223
1690862400000|2023-08-01 04:00:00|13315.8|13312.3|13320.8|13318.8|13326.6|13323.4|13315.8|13312.3|1522
1690866000000|2023-08-01 05:00:00|13320.9|13318.9|13322.7|13320.7|13328|13325.1|13319.9|13317.9|1693
1690869600000|2023-08-01 06:00:00|13322.6|13320.6|13320.4|13316.9|13328.9|13326.1|13317.2|13314.5|1803
1690873200000|2023-08-01 07:00:00|13320.1|13316.6|13334.8|13331.3|13340.1|13337|13319|13316.1|2432
1690876800000|2023-08-01 08:00:00|13335|13331.5|13338.9|13335.4|13342.6|13340.3|13332.5|13330|1824
1690880400000|2023-08-01 09:00:00|13339|13335.5|13336.1|13334.1|13340.5|13337.7|13335.3|13332.5|1537
1690884000000|2023-08-01 10:00:00|13336.2|13334.2|13334.9|13332.9|13341.2|13337.7|13333.3|13331.3|1488
1690887600000|2023-08-01 11:00:00|13335|13333|13345.7|13342.2|13347.1|13343.7|13334.9|13332.9|1262
1690891200000|2023-08-01 12:00:00|13345.6|13342.1|13363.6|13361.6|13366.2|13363.9|13344.2|13341.9|2060
1690894800000|2023-08-01 13:00:00|13363.1|13361.1|13354.3|13347.8|13364.7|13362.1|13350.4|13346.9|2522
1690898400000|2023-08-01 14:00:00|13354.1|13347.7|13362|13358.5|13366.6|13363.7|13336.3|13332.8|3358
1690902000000|2023-08-01 15:00:00|13361.9|13358.4|13365.4|13361.9|13375.7|13372.2|13360.8|13357.7|1953
1690905600000|2023-08-01 16:00:00|13365.5|13362|13368.9|13365.4|13370.6|13367.2|13363.9|13360.8|1549
1690909200000|2023-08-01 17:00:00|13369|13365.5|13373.8|13370.3|13374.9|13371.4|13365.7|13362.2|1029
1690912800000|2023-08-01 18:00:00|13373.7|13370.2|13367.8|13364.3|13373.7|13370.2|13366.9|13363.9|1022
1690916400000|2023-08-01 19:00:00|13367.7|13364.2|13362.3|13358.8|13367.8|13364.3|13360.7|13357.2|862
1690920000000|2023-08-01 20:00:00|13362.8|13359.3|13372.3|13356.3|13374.5|13362|13358.9|13355.4|1133
1690923600000|2023-08-01 21:00:00|13372.8|13356.8|13356.8|13340.8|13373|13357|13356|13340|815
1690927200000|2023-08-01 22:00:00|13357|13341|13348.8|13344.8|13357.4|13349.7|13348|13340.1|2491
1690930800000|2023-08-01 23:00:00|13348.7|13344.9|13349.1|13345.6|13353.3|13349.8|13346.9|13343.5|1164
1690934400000|2023-08-02 00:00:00|13349|13345.5|13359.5|13356|13363.5|13360.4|13348.2|13344.9|1749
1690938000000|2023-08-02 01:00:00|13359.4|13355.9|13359.9|13356.4|13360.8|13357.3|13346.8|13344.4|1642
1690941600000|2023-08-02 02:00:00|13359.8|13356.3|13368.3|13366.3|13371.4|13368.3|13359.2|13355.7|1465
1690945200000|2023-08-02 03:00:00|13368.2|13366.2|13366.8|13363.3|13371.8|13368.9|13359.4|13356.8|1338
1690948800000|2023-08-02 04:00:00|13366.9|13363.4|13368.4|13364.9|13372.4|13368.9|13365.8|13363.2|807
1690952400000|2023-08-02 05:00:00|13368.3|13364.8|13367.8|13365.8|13369.7|13366.4|13361.6|13358.6|1347
1690956000000|2023-08-02 06:00:00|13368.6|13365.1|13372.1|13370.1|13379.9|13377.5|13366.8|13363.3|2187
1690959600000|2023-08-02 07:00:00|13372|13370|13379|13377|13389.6|13387.6|13372|13370|2052
1690963200000|2023-08-02 08:00:00|13378.9|13376.9|13376.9|13373.4|13389|13386.3|13374.2|13372.2|2125
1690966800000|2023-08-02 09:00:00|13377|13373.5|13375|13371.5|13379.4|13376.3|13373.6|13370.5|1843
1690970400000|2023-08-02 10:00:00|13374.9|13371.4|13373|13371|13380.7|13377.2|13371.1|13368.1|1597
1690974000000|2023-08-02 11:00:00|13373.1|13371.1|13382.7|13379.2|13383.1|13380.3|13369.6|13367.6|1771
1690977600000|2023-08-02 12:00:00|13382.8|13379.3|13401.3|13397.8|13403|13400.2|13376|13373.9|3213
1690981200000|2023-08-02 13:00:00|13401.2|13397.7|13418|13414.5|13418.2|13415.5|13399.9|13397.5|2733
1690984800000|2023-08-02 14:00:00|13418.1|13414.6|13426.9|13424.9|13435.4|13431.9|13415.7|13412.2|2574
1690988400000|2023-08-02 15:00:00|13427|13425|13419|13417|13432.1|13428.6|13413.5|13410|2207
1690992000000|2023-08-02 16:00:00|13419.9|13416.4|13416.2|13412.7|13422.1|13419.1|13414.9|13412.1|1862
1690995600000|2023-08-02 17:00:00|13416.1|13412.6|13416.7|13413.2|13416.9|13414.1|13411|13407.8|2536
1690999200000|2023-08-02 18:00:00|13416.6|13413.1|13422|13418.5|13422.8|13419.6|13415.7|13412.2|2071
1691002800000|2023-08-02 19:00:00|13421.9|13418.4|13420|13416.5|13424.4|13420.9|13418.9|13415.4|1561
1691006400000|2023-08-02 20:00:00|13419.9|13416.4|13419.2|13403.2|13423.2|13419.7|13410.7|13394.7|683
1691010000000|2023-08-02 21:00:00|13419.5|13403.5|13416.4|13400.4|13422.4|13406.4|13409.7|13393.7|926
1691013600000|2023-08-02 22:00:00|13414.5|13398.5|13416.1|13412.6|13420.8|13412.7|13402.6|13386.6|1965
1691017200000|2023-08-02 23:00:00|13416.2|13412.7|13417|13413.5|13419.3|13415.8|13414.3|13410.8|704
1691020800000|2023-08-03 00:00:00|13417.1|13413.6|13421.4|13419.4|13426|13423.1|13415.7|13412.7|1697
1691024400000|2023-08-03 01:00:00|13421.5|13419.5|13418.5|13415|13425.3|13422.7|13411.6|13408.7|2178
1691028000000|2023-08-03 02:00:00|13418.6|13415.1|13427.3|13423.8|13428.6|13425.9|13415.8|13413.8|1634
1691031600000|2023-08-03 03:00:00|13427.4|13423.9|13426.9|13423.4|13432.8|13429.9|13426|13423.1|1578
1691035200000|2023-08-03 04:00:00|13427|13423.5|13435.6|13432.1|13435.9|13433.2|13423.3|13420.4|1765
1691038800000|2023-08-03 05:00:00|13435.7|13432.2|13427.4|13425.4|13439.9|13436.6|13427.2|13423.7|1834
1691042400000|2023-08-03 06:00:00|13428.2|13424.7|13442.9|13440.9|13443.2|13441.1|13424.9|13422.9|2360
1691046000000|2023-08-03 07:00:00|13442.8|13440.8|13435.7|13432.2|13449.9|13447.9|13433.2|13430.8|2826
1691049600000|2023-08-03 08:00:00|13435.9|13432.4|13441.4|13437.9|13447.1|13445.1|13434.4|13432.4|2065
1691053200000|2023-08-03 09:00:00|13441.2|13437.7|13421.4|13419.4|13441.4|13438.3|13420.8|13417.3|1983
1691056800000|2023-08-03 10:00:00|13423.1|13421.1|13424.7|13421.2|13431.4|13428.8|13422.9|13420.6|1566
1691060400000|2023-08-03 11:00:00|13424.8|13421.3|13425.5|13423.5|13431|13427.5|13414.9|13411.4|2646
1691064000000|2023-08-03 12:00:00|13425.6|13423.6|13422.3|13418.8|13446.3|13430.3|13408.7|13405.2|4074
1691067600000|2023-08-03 13:00:00|13422.4|13418.9|13434.1|13418.1|13438.8|13435.3|13420.9|13417.5|3337
1691071200000|2023-08-03 14:00:00|13431|13415|13423|13419.5|13436.5|13433|13411.9|13408.8|3509
1691074800000|2023-08-03 15:00:00|13422.9|13419.4|13410.9|13407.4|13423.1|13420.1|13401.9|13398.9|2624
1691078400000|2023-08-03 16:00:00|13410.8|13407.3|13404.1|13400.6|13412.2|13408.7|13398.6|13395.1|1949
1691082000000|2023-08-03 17:00:00|13404|13400.5|13411.4|13407.9|13412.3|13408.8|13402.1|13399.4|1624
1691085600000|2023-08-03 18:00:00|13411.5|13408|13415|13411.5|13415.3|13411.8|13408.4|13404.9|1271
1691089200000|2023-08-03 19:00:00|13414.9|13411.4|13415.9|13412.4|13419.1|13415.6|13413.9|13410.4|724
1691092800000|2023-08-03 20:00:00|13415.8|13412.3|13413.4|13406.9|13415.9|13412.4|13407.1|13403.6|759
1691096400000|2023-08-03 21:00:00|13425.6|13409.6|13421|13405|13435.6|13419.6|13420.1|13404.1|1710
1691100000000|2023-08-03 22:00:00|13421.1|13405.1|13411.6|13408.1|13426.5|13412.2|13410.5|13405|1378
1691103600000|2023-08-03 23:00:00|13411.7|13408.2|13410.2|13406.7|13413.1|13409.6|13409.3|13405.8|641
1691107200000|2023-08-04 00:00:00|13410.4|13406.9|13402.3|13398.8|13417.3|13413.8|13402.1|13398.6|1593
1691110800000|2023-08-04 01:00:00|13402.4|13398.9|13392.4|13390.4|13404.5|13402.3|13390.2|13388|2259
1691114400000|2023-08-04 02:00:00|13392.5|13390.5|13407|13405|13411.2|13407.7|13387.6|13384.4|1847
1691118000000|2023-08-04 03:00:00|13407.1|13405.1|13408.9|13405.4|13409.6|13406.9|13400.6|13397.1|1359
1691121600000|2023-08-04 04:00:00|13409|13405.5|13417.2|13413.7|13419.3|13416.1|13407.4|13404.7|1349
1691125200000|2023-08-04 05:00:00|13417.3|13413.8|13414.9|13412.9|13423.2|13420.4|13407.9|13404.4|1594
1691128800000|2023-08-04 06:00:00|13414.8|13412.8|13422.9|13420.9|13426.6|13423.6|13411.8|13409|2205
1691132400000|2023-08-04 07:00:00|13422.8|13420.8|13426.1|13422.6|13429|13425.6|13419.7|13416.4|2143
1691136000000|2023-08-04 08:00:00|13426|13422.5|13430.4|13426.9|13430.7|13427.8|13420.5|13417.5|1823
1691139600000|2023-08-04 09:00:00|13430.3|13426.8|13431.8|13428.3|13436|13432.5|13425.4|13422.8|1598
1691143200000|2023-08-04 10:00:00|13431|13429|13436.8|13434.8|13439.1|13436.1|13429.1|13426.5|1426
1691146800000|2023-08-04 11:00:00|13436.9|13433.4|13437.1|13435.1|13438.5|13435.9|13435.6|13432.9|1459
1691150400000|2023-08-04 12:00:00|13437.2|13435.2|13401.2|13397.7|13438.5|13435.9|13394.8|13391.3|4295
1691154000000|2023-08-04 13:00:00|13401.5|13398|13385.8|13382.3|13402.7|13399.2|13366.8|13363.3|4354
1691157600000|2023-08-04 14:00:00|13385.9|13382.4|13391.4|13387.9|13396.3|13392.8|13377.1|13375|3119
1691161200000|2023-08-04 15:00:00|13391.5|13388|13373.9|13371.9|13394.9|13391.4|13370.9|13367.7|2612
1691164800000|2023-08-04 16:00:00|13374|13372|13372.6|13369.1|13379.1|13375.6|13369.1|13366.3|1550
1691168400000|2023-08-04 17:00:00|13372.7|13369.2|13377.9|13374.4|13378.1|13374.6|13371|13367.9|1616
1691172000000|2023-08-04 18:00:00|13378|13374.5|13396.2|13392.7|13398|13394.5|13378|13374.5|2379
1691175600000|2023-08-04 19:00:00|13396.1|13392.6|13401.3|13397.8|13403.4|13399.9|13395|13391.5|1855
1691179200000|2023-08-04 20:00:00|13401.2|13397.7|13402.5|13386.5|13417.1|13401.1|13391.6|13375.6|3546
1691352000000|2023-08-06 20:00:00|13417.4|13400.4|13398.5|13376.5|13417.4|13400.4|13397.3|13375.3|19
1691355600000|2023-08-06 21:00:00|13397.8|13375.8|13395.8|13379.8|13399.5|13381.5|13394.5|13375.8|169
1691359200000|2023-08-06 22:00:00|13395.7|13379.7|13398.1|13393.9|13402.2|13396.5|13392.7|13378.3|1039
1691362800000|2023-08-06 23:00:00|13398|13394.1|13396.7|13393.2|13402.4|13398.9|13396.3|13392.8|1083
1691366400000|2023-08-07 00:00:00|13396.6|13393.1|13390|13386.5|13404|13400.5|13388.6|13385.1|1502
1691370000000|2023-08-07 01:00:00|13390.1|13386.6|13397.4|13393.9|13408.1|13405.2|13390|13386.5|1940
1691373600000|2023-08-07 02:00:00|13397.3|13393.8|13396.1|13394.1|13400.4|13397.7|13391.6|13389.1|1303
1691377200000|2023-08-07 03:00:00|13396.8|13393.3|13403|13399.5|13403.8|13400.3|13395.2|13392.6|956
1691380800000|2023-08-07 04:00:00|13403.1|13399.6|13407.3|13405.3|13411.1|13408.2|13403.1|13399.6|886
1691384400000|2023-08-07 05:00:00|13407.2|13405.2|13412.1|13410.1|13415.3|13412.4|13406.5|13404.1|1123
1691388000000|2023-08-07 06:00:00|13412.2|13410.2|13411.1|13409.1|13420.5|13417|13406.8|13404.6|1670
1691391600000|2023-08-07 07:00:00|13411.2|13409.2|13403.3|13401.3|13413.4|13410.2|13402.8|13399.9|1712
1691395200000|2023-08-07 08:00:00|13403.5|13401.5|13415.7|13412.2|13419|13416.2|13403.5|13401.5|1537
1691398800000|2023-08-07 09:00:00|13415.6|13412.1|13417.6|13415.6|13418.5|13415.6|13411.5|13408.2|1261
1691402400000|2023-08-07 10:00:00|13417.7|13415.7|13421|13417.5|13423.2|13420.2|13415.7|13412.8|1214
1691406000000|2023-08-07 11:00:00|13420.3|13418.3|13408.6|13406.6|13420.3|13418.3|13408|13406|1244
1691409600000|2023-08-07 12:00:00|13408.5|13406.5|13399.7|13396.2|13413.7|13411.1|13399.5|13396|1714
1691413200000|2023-08-07 13:00:00|13399.5|13396|13412.3|13410.3|13413.5|13410.7|13392.2|13390.2|1862
1691416800000|2023-08-07 14:00:00|13412.4|13410.4|13412.9|13409.4|13417.2|13414.9|13402.1|13400.1|2137
1691420400000|2023-08-07 15:00:00|13413.5|13410|13416.5|13414.5|13418.3|13415.8|13410.7|13407.2|1888
1691424000000|2023-08-07 16:00:00|13417.2|13413.7|13414.4|13410.9|13419.2|13415.7|13413.5|13410|1457
1691427600000|2023-08-07 17:00:00|13414.5|13411|13410.2|13406.7|13418|13414.5|13409.5|13406|1653
1691431200000|2023-08-07 18:00:00|13410.1|13406.6|13409.8|13406.3|13412.9|13409.4|13406.3|13403.3|1466
1691434800000|2023-08-07 19:00:00|13409.9|13406.4|13410.9|13407.4|13411.8|13408.3|13408.3|13404.8|1115
1691438400000|2023-08-07 20:00:00|13410.8|13407.3|13414.3|13408.6|13415.1|13411.6|13410.7|13407.2|677
1691442000000|2023-08-07 21:00:00|13415.7|13408.1|13415.4|13404.3|13419.3|13408.8|13414.4|13398.4|741
1691445600000|2023-08-07 22:00:00|13415.7|13403.9|13411.8|13407.4|13418.7|13411|13410.8|13403.9|2299
1691449200000|2023-08-07 23:00:00|13411.7|13407.5|13412.2|13408.7|13413.1|13409.6|13410.5|13407|550
1691452800000|2023-08-08 00:00:00|13412.3|13408.8|13424|13422|13425.9|13422.4|13411.4|13407.9|1384
1691456400000|2023-08-08 01:00:00|13424.1|13422.1|13449.6|13447.6|13451.4|13448.5|13422.9|13420.6|2401
1691460000000|2023-08-08 02:00:00|13449.7|13447.7|13433.2|13431.2|13452.1|13449.9|13431.4|13429.4|1533
1691463600000|2023-08-08 03:00:00|13433.3|13431.3|13442.6|13440.6|13443.7|13441.7|13429.9|13427.9|1287
1691467200000|2023-08-08 04:00:00|13442.7|13440.7|13438.6|13436.6|13445.5|13443.5|13438.4|13436.4|1176
1691470800000|2023-08-08 05:00:00|13438.5|13436.5|13447.5|13444|13448.2|13446.1|13437.1|13434.3|1556
1691474400000|2023-08-08 06:00:00|13447.4|13443.9|13448.6|13445.1|13451.5|13448.8|13436.3|13434.3|2017
1691478000000|2023-08-08 07:00:00|13448.5|13445|13457.4|13453.9|13466.3|13463.2|13446.8|13443.8|2163
1691481600000|2023-08-08 08:00:00|13457.3|13453.8|13453|13451|13462.2|13459.8|13451.8|13449.8|1854
1691485200000|2023-08-08 09:00:00|13452.9|13450.9|13464.5|13461|13466.7|13464.2|13452|13450|1406
1691488800000|2023-08-08 10:00:00|13464.4|13460.9|13483.7|13480.2|13484.4|13481.6|13463.4|13460.8|1580
1691492400000|2023-08-08 11:00:00|13483.8|13480.3|13494.1|13492.1|13494.8|13492.2|13477.9|13475.9|1505
1691496000000|2023-08-08 12:00:00|13494|13492|13492.2|13488.7|13498.4|13496|13484.9|13481.4|2287
1691499600000|2023-08-08 13:00:00|13492.3|13488.8|13498.4|13494.9|13499.8|13496.5|13486.9|13483.4|2430
1691503200000|2023-08-08 14:00:00|13498.3|13494.8|13494.2|13492.2|13505.2|13501.7|13487.7|13484.2|2506
1691506800000|2023-08-08 15:00:00|13494.3|13492.3|13484.9|13481.4|13499.2|13496.3|13478.9|13476.1|2283
1691510400000|2023-08-08 16:00:00|13485|13481.5|13485.8|13482.3|13486|13482.5|13476.8|13473.8|1561
1691514000000|2023-08-08 17:00:00|13485.9|13482.4|13478.6|13475.1|13485.9|13482.4|13476.1|13472.6|1983
1691517600000|2023-08-08 18:00:00|13478.7|13475.2|13475.7|13472.2|13481.9|13478.4|13475.5|13472|1392
1691521200000|2023-08-08 19:00:00|13475.6|13472.1|13474.5|13471|13475.9|13472.4|13471.7|13468.2|1072
1691524800000|2023-08-08 20:00:00|13474.6|13471.1|13478.7|13471.9|13478.7|13474|13473.8|13470.9|576
1691528400000|2023-08-08 21:00:00|13484.1|13468.1|13491.5|13475.5|13492.4|13476.4|13483.4|13467.4|1704
1691532000000|2023-08-08 22:00:00|13489.9|13473.9|13482.5|13478.8|13493.5|13479.6|13475.7|13459.7|3170
1691535600000|2023-08-08 23:00:00|13482.4|13478.9|13479.3|13475.8|13482.5|13479|13478.3|13474.8|677
1691539200000|2023-08-09 00:00:00|13479.4|13475.9|13486.6|13483.1|13486.8|13484|13476.9|13473.4|1162
1691542800000|2023-08-09 01:00:00|13486.7|13483.2|13477.7|13474.2|13488.3|13485|13470.9|13468|1869
1691546400000|2023-08-09 02:00:00|13477.6|13474.1|13461|13457.5|13478.8|13476.5|13458.9|13456.2|1472
1691550000000|2023-08-09 03:00:00|13460.9|13457.4|13463.6|13461.6|13466|13463.1|13456.3|13453.8|1238
1691553600000|2023-08-09 04:00:00|13463.5|13461.5|13462.8|13459.3|13465.5|13463.1|13460.1|13457.2|902
1691557200000|2023-08-09 05:00:00|13462|13460|13457.6|13454.1|13462.1|13460|13454.1|13451|1341
1691560800000|2023-08-09 06:00:00|13457.5|13454|13450.3|13446.8|13458.8|13456.1|13445.6|13442.4|2013
1691564400000|2023-08-09 07:00:00|13450.4|13446.9|13441.3|13439.3|13454.4|13450.9|13440.9|13438.6|1824
1691568000000|2023-08-09 08:00:00|13441.4|13439.4|13441.4|13437.9|13448.9|13445.9|13438.3|13434.8|1711
1691571600000|2023-08-09 09:00:00|13441.5|13438|13451.1|13449.1|13451.5|13449.3|13437|13434.2|1304
1691575200000|2023-08-09 10:00:00|13451.2|13449.2|13454.6|13451.1|13455.6|13452.7|13449.7|13446.9|1434
1691578800000|2023-08-09 11:00:00|13454.7|13451.2|13455.5|13452|13457.9|13454.6|13448.3|13446|1274
1691582400000|2023-08-09 12:00:00|13455.6|13452.1|13457.7|13454.2|13467.7|13464.2|13453.8|13451.2|2191
1691586000000|2023-08-09 13:00:00|13457.6|13454.1|13452|13448.5|13459.2|13455.7|13448.1|13445.1|1864
1691589600000|2023-08-09 14:00:00|13452.1|13448.6|13460.3|13456.8|13460.9|13457.5|13440.4|13436.9|2358
1691593200000|2023-08-09 15:00:00|13460.4|13456.9|13470.6|13467.1|13472.2|13468.7|13457.5|13454.3|1791
1691596800000|2023-08-09 16:00:00|13470.7|13467.2|13466.2|13462.7|13470.8|13467.3|13462.4|13458.9|1585
1691600400000|2023-08-09 17:00:00|13466.3|13462.8|13461.7|13458.2|13466.7|13463.2|13453.7|13450.2|2695
1691604000000|2023-08-09 18:00:00|13461.8|13458.3|13460.9|13457.4|13463.7|13460.2|13459.2|13455.7|2407
1691607600000|2023-08-09 19:00:00|13461|13457.5|13464.5|13461|13465.2|13461.7|13457.5|13454|1487
1691611200000|2023-08-09 20:00:00|13464.4|13460.9|13469.7|13462|13470.6|13464.5|13462.8|13459.3|726
1691614800000|2023-08-09 21:00:00|13474.1|13458.1|13471.2|13455.2|13478|13462|13467.8|13451.8|1738
1691618400000|2023-08-09 22:00:00|13471.4|13455.4|13463.6|13459.9|13477.4|13462.2|13462.7|13452.7|2214
1691622000000|2023-08-09 23:00:00|13463.5|13460|13463.9|13460.4|13464.9|13461.4|13462.1|13458.6|795
1691625600000|2023-08-10 00:00:00|13463.8|13460.3|13467.9|13464.4|13473.4|13471.1|13462.7|13459.9|1215
1691629200000|2023-08-10 01:00:00|13468|13464.5|13467.8|13465.8|13472.8|13469.3|13461.2|13458.3|1884
1691632800000|2023-08-10 02:00:00|13467.9|13465.9|13470.8|13467.3|13471.9|13469.2|13463.4|13460.9|1466
1691636400000|2023-08-10 03:00:00|13470.9|13467.4|13472.6|13470.6|13474.9|13472.5|13467|13463.7|1212
1691640000000|2023-08-10 04:00:00|13472.5|13470.5|13480.6|13478.6|13480.6|13478.6|13469.7|13466.2|1238
1691643600000|2023-08-10 05:00:00|13480.7|13478.7|13477.9|13474.4|13482.6|13479.9|13476.1|13473.8|1332
1691647200000|2023-08-10 06:00:00|13478.1|13474.6|13470.2|13466.7|13478.8|13476.2|13466.3|13463.6|2018
1691650800000|2023-08-10 07:00:00|13469.4|13467.4|13463.7|13461.7|13470.9|13467.9|13456.7|13453.2|2151
1691654400000|2023-08-10 08:00:00|13463.6|13461.6|13461.3|13459.3|13464.6|13461.8|13454|13452|1577
1691658000000|2023-08-10 09:00:00|13461.2|13459.2|13460.5|13457|13464.9|13462.3|13457.6|13454.4|1369
1691661600000|2023-08-10 10:00:00|13460.4|13456.9|13456.8|13453.3|13461.2|13458.7|13454|13451.5|1171
1691665200000|2023-08-10 11:00:00|13456.7|13453.2|13457.7|13454.2|13459.1|13456.2|13452.9|13449.9|1429
1691668800000|2023-08-10 12:00:00|13457.6|13454.1|13438.7|13435.2|13467.3|13463.8|13410.8|13404.2|4623
1691672400000|2023-08-10 13:00:00|13438.8|13435.3|13446.1|13442.6|13466.8|13463.3|13435.7|13432.2|4605
1691676000000|2023-08-10 14:00:00|13445.9|13442.4|13473.9|13470.4|13475.7|13472.2|13443.8|13440.3|3253
1691679600000|2023-08-10 15:00:00|13474.3|13470.8|13473.8|13470.3|13479.8|13476.3|13467.9|13465.1|2319
1691683200000|2023-08-10 16:00:00|13473.7|13470.2|13476.4|13472.9|13479.7|13476.2|13470.6|13467.1|1669
1691686800000|2023-08-10 17:00:00|13476.5|13473|13496|13492.5|13498.6|13495.1|13475.6|13472.1|2749
1691690400000|2023-08-10 18:00:00|13495.8|13492.3|13489.1|13485.6|13496.4|13492.9|13487.4|13483.9|2449
1691694000000|2023-08-10 19:00:00|13489|13485.5|13497|13493.5|13497.1|13493.6|13488.2|13484.7|2339
1691697600000|2023-08-10 20:00:00|13496.9|13493.4|13498|13490.7|13498|13493.7|13493|13489.5|1249
1691701200000|2023-08-10 21:00:00|13499.4|13486.5|13495.6|13479.6|13499.4|13486.5|13477.2|13461.2|5292
1691704800000|2023-08-10 22:00:00|13496.6|13480.6|13495.1|13491.6|13497.5|13491.8|13489.6|13477.5|956
1691708400000|2023-08-10 23:00:00|13495|13491.3|13498.2|13494.1|13498.2|13494.4|13493.5|13490|783
1691712000000|2023-08-11 00:00:00|13497.5|13493.9|13494.2|13492.2|13502.6|13499.1|13493.9|13491.3|1203
1691715600000|2023-08-11 01:00:00|13494.1|13492.1|13484|13480.5|13494.2|13492.2|13482|13479.5|1352
1691719200000|2023-08-11 02:00:00|13483.7|13480.2|13501.3|13497.8|13501.5|13498|13483.1|13479.8|1332
1691722800000|2023-08-11 03:00:00|13501.4|13497.9|13493.8|13491.8|13501.7|13498.2|13492.4|13490.2|1058
1691726400000|2023-08-11 04:00:00|13493.9|13491.9|13494.2|13492.2|13497.5|13494.7|13490.7|13488.7|834
1691730000000|2023-08-11 05:00:00|13494.1|13492.1|13493.1|13491.1|13496.4|13494.3|13489.8|13487.6|1277
1691733600000|2023-08-11 06:00:00|13494.3|13490.8|13497.7|13494.2|13497.8|13495|13477.8|13475.3|1826
1691737200000|2023-08-11 07:00:00|13497.8|13494.3|13493.8|13490.3|13498.3|13495.2|13487.3|13485.3|1825
1691740800000|2023-08-11 08:00:00|13493.7|13490.2|13493.3|13491.3|13501.8|13498.3|13490.9|13487.9|1502
1691744400000|2023-08-11 09:00:00|13494|13492|13503.6|13500.1|13503.6|13500.1|13491.4|13489.1|1575
1691748000000|2023-08-11 10:00:00|13503.7|13500.2|13502.9|13500.9|13504.6|13501.1|13497.1|13493.7|1348
1691751600000|2023-08-11 11:00:00|13502.8|13500.8|13497.5|13494|13503.7|13501|13494.8|13491.3|1466
1691755200000|2023-08-11 12:00:00|13497.6|13494.1|13517.6|13514.1|13522.8|13519.9|13493.9|13491.4|2947
1691758800000|2023-08-11 13:00:00|13517.7|13514.2|13523.2|13512|13524.6|13521.8|13509.7|13506.2|2818
1691762400000|2023-08-11 14:00:00|13523.3|13510.3|13510|13508|13524.3|13516.2|13503.1|13492.1|3454
1691766000000|2023-08-11 15:00:00|13509.9|13507.9|13527.7|13524.2|13531.5|13528.5|13509.5|13506|1974
1691769600000|2023-08-11 16:00:00|13527.6|13524.1|13530.2|13526.7|13530.9|13527.4|13518.9|13515.8|1891
1691773200000|2023-08-11 17:00:00|13530.3|13526.8|13533.7|13530.2|13534.9|13532.1|13525.5|13522|1616
1691776800000|2023-08-11 18:00:00|13533.6|13530.1|13530.3|13526.8|13534.1|13530.6|13528.7|13525.2|1676
1691780400000|2023-08-11 19:00:00|13530.4|13526.9|13533.5|13530|13535.8|13532.3|13530.4|13526.9|1564
1691784000000|2023-08-11 20:00:00|13533.6|13530.1|13535.8|13519.8|13550.4|13534.4|13527.2|13511.2|3808
1691956800000|2023-08-13 20:00:00|13527.3|13505.3|13523|13507|13527.6|13507|13523|13504|7
1691960400000|2023-08-13 21:00:00|13523.5|13507.5|13532.2|13516.2|13539.9|13523.9|13517.4|13503.8|3346
1691964000000|2023-08-13 22:00:00|13531.3|13515.3|13532|13528.5|13536|13529.5|13526.4|13510.4|1862
1691967600000|2023-08-13 23:00:00|13531.9|13528.4|13535.3|13531.8|13535.4|13532.2|13530.5|13527.7|890
1691971200000|2023-08-14 00:00:00|13534.5|13532.5|13547.3|13543.8|13550.3|13547.5|13531.2|13528.8|1385
1691974800000|2023-08-14 01:00:00|13547.4|13543.9|13541.7|13539.7|13551.2|13549.2|13538.8|13536.7|2415
1691978400000|2023-08-14 02:00:00|13541.6|13539.6|13555.7|13552.2|13555.7|13552.2|13541.6|13539.6|1708
1691982000000|2023-08-14 03:00:00|13555.8|13552.3|13546.4|13544.4|13558.5|13555.7|13546.3|13544.3|1288
1691985600000|2023-08-14 04:00:00|13546.7|13544.7|13550.7|13548.7|13551.7|13549.7|13545.2|13541.7|1123
1691989200000|2023-08-14 05:00:00|13550.6|13548.6|13545.7|13542.2|13555|13552.2|13541.4|13538.6|1474
1691992800000|2023-08-14 06:00:00|13546.4|13542.9|13545|13543|13554|13550.5|13542.2|13540.2|1729
1691996400000|2023-08-14 07:00:00|13544.9|13542.9|13536.7|13533.2|13548.7|13546.2|13536.4|13532.9|2188
1692000000000|2023-08-14 08:00:00|13536.8|13533.3|13540.4|13538.4|13540.9|13538.4|13530.6|13527.6|2038
1692003600000|2023-08-14 09:00:00|13540.3|13538.3|13544.7|13542.7|13546|13543.4|13531.3|13529.3|1847
1692007200000|2023-08-14 10:00:00|13544.6|13542.6|13541.7|13539.7|13544.9|13542.9|13535.8|13533|1317
1692010800000|2023-08-14 11:00:00|13541.8|13539.8|13546|13544|13547.3|13544.6|13541.7|13539.7|998
1692014400000|2023-08-14 12:00:00|13546.1|13544.1|13561.8|13559.8|13567.7|13564.7|13546.1|13544.1|2354
1692018000000|2023-08-14 13:00:00|13562.5|13559|13583.2|13581.2|13586.5|13583.6|13559.1|13556.4|2460
1692021600000|2023-08-14 14:00:00|13583.1|13581.1|13567.8|13565.8|13585.6|13582.1|13558.3|13556.3|3061
1692025200000|2023-08-14 15:00:00|13567.9|13565.9|13551|13549|13568.8|13566.8|13550.6|13547.7|2014
1692028800000|2023-08-14 16:00:00|13551.1|13549.1|13549.7|13546.2|13551.7|13549.1|13542.7|13539.2|2331
1692032400000|2023-08-14 17:00:00|13549.9|13546.4|13555.1|13551.6|13555.7|13552.2|13546.5|13543.5|1854
1692036000000|2023-08-14 18:00:00|13555.2|13551.7|13564|13560.5|13564.2|13560.7|13552.8|13549.7|1478
1692039600000|2023-08-14 19:00:00|13563.9|13560.4|13558.4|13554.9|13565|13561.5|13554.6|13551.1|1372
1692043200000|2023-08-14 20:00:00|13558.5|13555|13560.9|13554.7|13563.3|13559.8|13555.9|13552.4|996
1692046800000|2023-08-14 21:00:00|13565.3|13550.2|13562.6|13546.6|13572.2|13556.2|13562|13546|626
1692050400000|2023-08-14 22:00:00|13562.7|13546.7|13559.5|13556|13566|13557.6|13556.4|13546.5|941
1692054000000|2023-08-14 23:00:00|13559.4|13555.9|13557.9|13555.9|13562.4|13558.9|13557.8|13555.1|469
1692057600000|2023-08-15 00:00:00|13558.6|13555.1|13561.3|13559.3|13566|13564|13556.6|13553.8|1024
1692061200000|2023-08-15 01:00:00|13561.2|13559.2|13559.4|13555.9|13575.4|13571.9|13552.8|13550.6|2653
1692064800000|2023-08-15 02:00:00|13559.5|13556|13560.1|13558.1|13563.4|13560.2|13551|13548.6|2084
1692068400000|2023-08-15 03:00:00|13560|13558|13561.8|13558.3|13562.7|13559.7|13551.5|13548.8|1273
1692072000000|2023-08-15 04:00:00|13561.7|13558.2|13564.5|13562.5|13565.3|13562.7|13560.7|13558.1|926
1692075600000|2023-08-15 05:00:00|13564.6|13562.6|13561.9|13559.9|13567.6|13565.5|13558.4|13556.4|1209
1692079200000|2023-08-15 06:00:00|13562.2|13558.7|13560.7|13557.2|13564.5|13561.5|13551|13548.1|2368
1692082800000|2023-08-15 07:00:00|13560.8|13557.3|13575|13573|13584.9|13581.4|13557.6|13554.7|2675
1692086400000|2023-08-15 08:00:00|13575.1|13573.1|13571.1|13567.6|13578.5|13575.3|13564.7|13561.9|2244
1692090000000|2023-08-15 09:00:00|13571.2|13567.7|13566.2|13562.7|13575.9|13572.4|13561.4|13557.9|2202
1692093600000|2023-08-15 10:00:00|13566.3|13562.8|13570.7|13567.2|13573.7|13571|13563|13560.2|1828
1692097200000|2023-08-15 11:00:00|13570.6|13567.1|13574.4|13570.9|13574.9|13571.4|13567.7|13565.2|1749
1692100800000|2023-08-15 12:00:00|13573.6|13571.6|13574.9|13571.4|13591|13587.5|13566.1|13558.2|3645
1692104400000|2023-08-15 13:00:00|13574.8|13571.3|13566.5|13563|13581.1|13577.6|13558.9|13555.4|4121
1692108000000|2023-08-15 14:00:00|13566.4|13562.9|13561.1|13557.6|13577.3|13573.8|13557.6|13554.1|3436
1692111600000|2023-08-15 15:00:00|13561.3|13557.8|13569.7|13567.7|13572.5|13569|13558.3|13555.6|2480
1692115200000|2023-08-15 16:00:00|13570.4|13566.9|13580.1|13576.6|13581.5|13578|13568.8|13565.3|1966
1692118800000|2023-08-15 17:00:00|13580.2|13576.7|13578.1|13576.1|13581.5|13578.5|13577.8|13574.3|1678
1692122400000|2023-08-15 18:00:00|13578|13576|13586.6|13583.1|13586.7|13583.2|13576.8|13573.3|1623
1692126000000|2023-08-15 19:00:00|13586.5|13583|13586.7|13583.2|13588.3|13584.8|13584.8|13581.3|1420
1692129600000|2023-08-15 20:00:00|13586.5|13583|13586.5|13580.7|13588.1|13584.6|13584.5|13580.5|817
1692133200000|2023-08-15 21:00:00|13589.1|13573.4|13586.7|13570.7|13589.1|13574.4|13578.1|13562.1|1707
1692136800000|2023-08-15 22:00:00|13586.5|13570.5|13587.3|13583.8|13587.6|13584.1|13582.4|13567.5|1219
1692140400000|2023-08-15 23:00:00|13587.1|13583.6|13584.5|13581|13587.7|13584.2|13582.7|13579.9|978
1692144000000|2023-08-16 00:00:00|13584.6|13581.1|13592.9|13589.4|13594.5|13591.6|13584|13581.1|1300
1692147600000|2023-08-16 01:00:00|13593|13589.5|13586.7|13584.7|13600.6|13597.2|13581.6|13578.1|2337
1692151200000|2023-08-16 02:00:00|13586.8|13584.8|13587.6|13585.6|13588.5|13586.5|13577.9|13574.7|1758
1692154800000|2023-08-16 03:00:00|13587.5|13585.5|13591.5|13589.5|13592.3|13589.5|13580.7|13577.2|1407
1692158400000|2023-08-16 04:00:00|13591.4|13589.4|13588.8|13585.3|13593.3|13590.6|13587.9|13585.3|754
1692162000000|2023-08-16 05:00:00|13588.9|13585.4|13586.9|13583.4|13592.3|13590.3|13582|13580|1490
1692165600000|2023-08-16 06:00:00|13587.1|13583.6|13574.6|13571.1|13589.7|13586.3|13567.3|13563.8|2365
1692169200000|2023-08-16 07:00:00|13574.7|13571.2|13566.3|13562.8|13578.7|13576.1|13566|13562.6|1921
1692172800000|2023-08-16 08:00:00|13565.6|13563.6|13571|13567.5|13572.8|13569.3|13563.9|13560.4|1848
1692176400000|2023-08-16 09:00:00|13571.1|13567.6|13572.2|13570.2|13576.9|13574.1|13566|13563.3|1413
1692180000000|2023-08-16 10:00:00|13572.1|13570.1|13578.9|13575.4|13580|13577.4|13571.9|13569.8|1198
1692183600000|2023-08-16 11:00:00|13578.8|13575.3|13581.2|13577.7|13581.8|13578.3|13577.6|13574.1|1351
1692187200000|2023-08-16 12:00:00|13581.3|13577.8|13589.8|13586.3|13589.8|13586.3|13578.7|13575.2|2036
1692190800000|2023-08-16 13:00:00|13589.7|13586.2|13580|13576.5|13591.7|13588.2|13570.2|13568|2840
1692194400000|2023-08-16 14:00:00|13580.1|13576.6|13578.2|13576.2|13585.7|13583.3|13572.5|13569|2637
1692198000000|2023-08-16 15:00:00|13578.1|13576.1|13586|13584|13588.5|13585.8|13576|13573.4|2066
1692201600000|2023-08-16 16:00:00|13586.1|13584.1|13593.2|13589.7|13593.7|13590.4|13585.8|13582.3|1711
1692205200000|2023-08-16 17:00:00|13593.3|13589.8|13597|13584.9|13597.2|13593.8|13590.5|13583.5|2085
1692208800000|2023-08-16 18:00:00|13596.9|13585|13599.2|13595.7|13600.4|13596.9|13582.5|13579|3507
1692212400000|2023-08-16 19:00:00|13599.3|13595.8|13603.7|13600.2|13606.1|13602.6|13597.9|13594.4|1725
1692216000000|2023-08-16 20:00:00|13603.6|13600.1|13600.2|13594.4|13603.6|13600.1|13599.2|13594.4|924
1692219600000|2023-08-16 21:00:00|13599.8|13583.8|13602.6|13586.6|13605.5|13589.5|13587.6|13571.6|1121
1692223200000|2023-08-16 22:00:00|13602.7|13586.7|13595.5|13592|13602.7|13592.1|13595.1|13585.2|639
1692226800000|2023-08-16 23:00:00|13595.4|13591.9|13605.6|13602.1|13605.7|13603.4|13595.4|13591.9|696
1692230400000|2023-08-17 00:00:00|13604.9|13602.9|13612.1|13610.1|13614|13611.3|13604.4|13600.9|1513
1692234000000|2023-08-17 01:00:00|13612.2|13610.2|13609.2|13605.7|13617.8|13614.9|13607.3|13604.6|2084
1692237600000|2023-08-17 02:00:00|13609.1|13605.6|13612|13610|13614.9|13612|13605.4|13602.6|1587
1692241200000|2023-08-17 03:00:00|13612.1|13610.1|13621.6|13619.6|13624.7|13621.8|13609|13607|1279
1692244800000|2023-08-17 04:00:00|13621.5|13619.5|13618.5|13616.5|13626|13623.5|13617.7|13615.3|1041
1692248400000|2023-08-17 05:00:00|13618.2|13616.2|13620.6|13618.6|13626.2|13623.7|13618.1|13616|1451
1692252000000|2023-08-17 06:00:00|13620.7|13618.7|13608.7|13606.7|13621.3|13618.9|13602.3|13599.9|2135
1692255600000|2023-08-17 07:00:00|13608.6|13606.6|13613.2|13611.2|13615.8|13612.7|13607.4|13604.8|1854
1692259200000|2023-08-17 08:00:00|13613.3|13611.3|13617.7|13615.7|13618.5|13615.8|13608|13605.3|1549
1692262800000|2023-08-17 09:00:00|13617.6|13615.6|13607.8|13604.3|13621.2|13618.2|13607.8|13604.3|1741
1692266400000|2023-08-17 10:00:00|13607.7|13604.2|13586.1|13584.1|13607.8|13604.9|13584.4|13582|2411
1692270000000|2023-08-17 11:00:00|13586.2|13584.2|13579.2|13575.7|13592.3|13589.3|13578.2|13575.5|1541
1692273600000|2023-08-17 12:00:00|13579.3|13575.8|13571.3|13569.3|13582|13578.5|13564.5|13561|3156
1692277200000|2023-08-17 13:00:00|13571.4|13569.4|13579.9|13576.4|13580.7|13577.2|13564.1|13562.1|3039
1692280800000|2023-08-17 14:00:00|13580|13576.5|13589.2|13587.2|13592.8|13589.7|13578.8|13575.3|2688
1692284400000|2023-08-17 15:00:00|13589.1|13587.1|13591.2|13589.2|13595.4|13592.7|13584.6|13582.1|2249
1692288000000|2023-08-17 16:00:00|13591.1|13589.1|13580.8|13577.3|13593.8|13590.3|13570.2|13566.7|1894
1692291600000|2023-08-17 17:00:00|13580.7|13577.2|13592.5|13589|13593.8|13590.8|13580.5|13577|1796
1692295200000|2023-08-17 18:00:00|13592.4|13588.9|13594.6|13591.1|13595.1|13591.9|13590.4|13587.5|1825
1692298800000|2023-08-17 19:00:00|13594.7|13591.2|13586.7|13583.2|13594.7|13591.2|13584.7|13581.2|1906
1692302400000|2023-08-17 20:00:00|13586.8|13583.3|13586.7|13580.9|13587.9|13584.4|13584.4|13580.8|796
1692306000000|2023-08-17 21:00:00|13591.2|13575.2|13588.1|13572.1|13594.8|13578.8|13582.8|13566.8|756
1692309600000|2023-08-17 22:00:00|13589|13573|13586.1|13581.6|13590.4|13582.4|13584.7|13570.2|2368
1692313200000|2023-08-17 23:00:00|13586|13581.7|13581.4|13577.9|13586.1|13582|13579.3|13575.8|911
1692316800000|2023-08-18 00:00:00|13581.3|13577.8|13570.2|13568.2|13582.9|13579.4|13566.8|13564.1|1646
1692320400000|2023-08-18 01:00:00|13570.3|13568.3|13560.6|13557.1|13572.7|13570.1|13555.7|13552.4|2070
1692324000000|2023-08-18 02:00:00|13560.5|13557|13565|13563|13568.7|13565.8|13555.6|13552.8|1458
1692327600000|2023-08-18 03:00:00|13564.9|13562.9|13567.9|13565.9|13574.8|13571.3|13564.8|13561.3|1347
1692331200000|2023-08-18 04:00:00|13567.8|13565.8|13573.6|13570.1|13575.1|13571.6|13566.6|13563.9|1082
1692334800000|2023-08-18 05:00:00|13573.7|13570.2|13568.9|13565.4|13578.3|13575.6|13567.1|13563.6|1374
1692338400000|2023-08-18 06:00:00|13568.3|13564.8|13578.7|13576.7|13579.5|13576.8|13564.2|13560.7|2439
1692342000000|2023-08-18 07:00:00|13578.8|13576.8|13580.1|13578.1|13581.2|13578.6|13569.8|13567|1962
1692345600000|2023-08-18 08:00:00|13580.8|13577.3|13581.8|13578.3|13585.4|13582.8|13573|13570.7|1713
1692349200000|2023-08-18 09:00:00|13581.7|13578.2|13576.9|13574.9|13583.2|13580|13573.6|13571.6|1588
1692352800000|2023-08-18 10:00:00|13577.1|13575.1|13581.1|13577.6|13582.6|13579.4|13568|13565.6|1534
1692356400000|2023-08-18 11:00:00|13581.2|13577.7|13576.8|13573.3|13583.5|13580.6|13573.3|13569.8|1489
1692360000000|2023-08-18 12:00:00|13576.7|13573.2|13582.9|13580.9|13588.7|13585.9|13574.7|13571.9|2256
1692363600000|2023-08-18 13:00:00|13582.8|13580.8|13567.9|13564.4|13586.5|13584.1|13562.3|13559.8|3036
1692367200000|2023-08-18 14:00:00|13567.8|13564.3|13561.5|13558|13571.2|13568.2|13558.9|13556|2499
1692370800000|2023-08-18 15:00:00|13561.4|13557.9|13556.8|13553.3|13563.7|13560.7|13553.8|13550.3|1820
1692374400000|2023-08-18 16:00:00|13556.9|13553.4|13558.8|13555.3|13562.9|13559.4|13556|13552.5|2135
1692378000000|2023-08-18 17:00:00|13558.7|13555.2|13556.5|13553|13564.4|13560.9|13553.2|13549.7|2047
1692381600000|2023-08-18 18:00:00|13556.6|13553.1|13564.5|13561|13564.7|13561.2|13556|13552.9|2027
1692385200000|2023-08-18 19:00:00|13564.6|13561.1|13568.9|13565.4|13568.9|13565.4|13563.9|13560.4|2123
1692388800000|2023-08-18 20:00:00|13569|13565.5|13582|13566|13584.9|13570.4|13567.5|13553.1|4253
1692561600000|2023-08-20 20:00:00|13578.9|13561.9|13576.7|13554.7|13579.3|13566.5|13568.1|13546.1|46
1692565200000|2023-08-20 21:00:00|13577.4|13555.4|13576.3|13560.3|13580.3|13563.3|13566.4|13550.4|1163
1692568800000|2023-08-20 22:00:00|13576.4|13560.4|13573|13569.1|13581.5|13569.9|13567.3|13555.5|1480
1692572400000|2023-08-20 23:00:00|13572.9|13569.2|13570.3|13566.8|13575.9|13572.4|13569.4|13565.9|886
1692576000000|2023-08-21 00:00:00|13570.1|13566.6|13568.6|13566.6|13570.9|13567.9|13564|13560.5|1458
1692579600000|2023-08-21 01:00:00|13568.7|13566.7|13579.6|13577.6|13584.2|13581.6|13568.7|13565.9|2378
1692583200000|2023-08-21 02:00:00|13579.7|13577.7|13574.1|13572.1|13584.5|13582.5|13569.9|13567.9|1580
1692586800000|2023-08-21 03:00:00|13574|13572|13579.7|13577.7|13579.8|13577.8|13573.9|13571.9|893
1692590400000|2023-08-21 04:00:00|13579.8|13577.8|13577|13575|13580.5|13578.5|13574.5|13572.2|792
1692594000000|2023-08-21 05:00:00|13576.9|13574.9|13580.2|13578.2|13582.4|13579.6|13570|13567.4|1468
1692597600000|2023-08-21 06:00:00|13580.1|13578.1|13583|13581|13586.5|13583.7|13577.7|13575.7|1540
1692601200000|2023-08-21 07:00:00|13583.1|13581.1|13575.7|13572.2|13583.7|13581.7|13569.7|13567.1|2339
1692604800000|2023-08-21 08:00:00|13575.6|13572.1|13578.7|13576.7|13586.6|13583.6|13574.4|13571.4|1847
1692608400000|2023-08-21 09:00:00|13579.5|13576|13570.9|13567.4|13581.5|13578|13566.8|13563.7|1749
1692612000000|2023-08-21 10:00:00|13571|13567.5|13574.4|13570.9|13578.1|13575.3|13567.7|13564.2|1941
1692615600000|2023-08-21 11:00:00|13574.5|13571|13560.1|13558.1|13576|13573.1|13558.9|13555.6|1860
1692619200000|2023-08-21 12:00:00|13560.2|13558.2|13565|13563|13569.7|13566.6|13557.4|13553.9|2529
1692622800000|2023-08-21 13:00:00|13565.1|13563.1|13574.2|13570.7|13580.2|13577.5|13563.6|13560.9|2875
1692626400000|2023-08-21 14:00:00|13573.9|13570.4|13587.8|13585.8|13588.7|13585.9|13571.2|13568.5|2654
1692630000000|2023-08-21 15:00:00|13587.9|13585.9|13585.7|13583.7|13591.2|13588.8|13584.1|13582.1|1882
1692633600000|2023-08-21 16:00:00|13586.6|13583.1|13574.3|13572.3|13586.6|13583.1|13573.6|13570.8|1893
1692637200000|2023-08-21 17:00:00|13574.4|13572.4|13575.8|13573.8|13577.9|13575.1|13570.3|13566.8|1752
1692640800000|2023-08-21 18:00:00|13575.9|13573.9|13572.3|13568.8|13576.6|13574.1|13571.6|13568.4|1746
1692644400000|2023-08-21 19:00:00|13572.2|13568.7|13574.7|13571.2|13575.1|13572.1|13569.4|13565.9|1130
1692648000000|2023-08-21 20:00:00|13574.6|13571.1|13578.7|13572.3|13578.7|13573.9|13573.9|13571.1|743
1692651600000|2023-08-21 21:00:00|13585.2|13569.2|13586.3|13571.5|13587.5|13573.1|13584|13568.8|478
1692655200000|2023-08-21 22:00:00|13584.1|13573.1|13577.4|13573.9|13584.7|13576.7|13573.9|13570.3|1089
1692658800000|2023-08-21 23:00:00|13577.3|13573.8|13575.6|13572.1|13577.7|13574.2|13568.8|13565.6|759
1692662400000|2023-08-22 00:00:00|13575.7|13572.2|13570|13566.5|13579|13576.3|13569.7|13566.5|1006
1692666000000|2023-08-22 01:00:00|13569.9|13566.4|13563.3|13561.3|13571.9|13568.4|13550.8|13548.3|1974
1692669600000|2023-08-22 02:00:00|13563.2|13561.2|13562.7|13560.7|13565.4|13563.4|13553.4|13551.4|1598
1692673200000|2023-08-22 03:00:00|13562.8|13560.8|13555.4|13553.4|13564.7|13562.7|13550.1|13547.3|1293
1692676800000|2023-08-22 04:00:00|13555.3|13553.3|13561.3|13559.3|13563.9|13561.5|13554.9|13552.9|892
1692680400000|2023-08-22 05:00:00|13561.2|13559.2|13564.9|13562.9|13567|13565|13556.9|13554.9|1441
1692684000000|2023-08-22 06:00:00|13565|13563|13554|13552|13565.1|13563.1|13544.2|13542.2|2326
1692687600000|2023-08-22 07:00:00|13554.1|13552.1|13546.4|13542.9|13558.3|13555.3|13539.8|13537.6|1856
1692691200000|2023-08-22 08:00:00|13546.3|13542.8|13550.2|13548.2|13554.6|13551.5|13542.9|13540.3|1768
1692694800000|2023-08-22 09:00:00|13550.1|13548.1|13544.6|13541.1|13555.3|13552.9|13541.3|13539.3|1726
1692698400000|2023-08-22 10:00:00|13543.9|13541.9|13554|13552|13555.1|13552.3|13541.5|13538|1710
1692702000000|2023-08-22 11:00:00|13554.1|13552.1|13553|13551|13559.7|13557.1|13550.9|13548.2|1577
1692705600000|2023-08-22 12:00:00|13553.1|13551.1|13568.4|13566.4|13571|13567.5|13550|13547|2325
1692709200000|2023-08-22 13:00:00|13568.8|13566.8|13585.5|13582|13587|13584.3|13563.1|13561.1|2986
1692712800000|2023-08-22 14:00:00|13585.4|13581.9|13582.8|13580.8|13588.2|13585.4|13573|13570.2|3040
1692716400000|2023-08-22 15:00:00|13582.9|13580.9|13578.5|13575|13586.4|13583.7|13573.4|13569.9|2154
1692720000000|2023-08-22 16:00:00|13578.6|13575.1|13580.1|13578.1|13581|13578.3|13573.1|13570.1|1412
1692723600000|2023-08-22 17:00:00|13580.2|13578.2|13580.6|13577.1|13583.1|13580.4|13576.5|13573.7|2062
1692727200000|2023-08-22 18:00:00|13580.7|13577.2|13577.1|13575.1|13582.7|13579.2|13575.9|13572.6|1306
1692730800000|2023-08-22 19:00:00|13577.2|13575.2|13580.7|13577.2|13581.9|13578.7|13575.6|13572.8|888
1692734400000|2023-08-22 20:00:00|13580.9|13577.4|13581|13575.4|13582.7|13579.2|13574|13570.5|963
1692738000000|2023-08-22 21:00:00|13582.6|13569.9|13580.3|13569.1|13583.4|13570|13576.5|13560.5|582
1692741600000|2023-08-22 22:00:00|13580.4|13568.6|13577.9|13574.3|13581.8|13574.5|13577.6|13568|983
1692745200000|2023-08-22 23:00:00|13578|13574.2|13577.7|13574.2|13580.2|13576.7|13575.3|13571.8|704
1692748800000|2023-08-23 00:00:00|13577.6|13574.1|13573.4|13569.9|13579.2|13575.7|13565.5|13562.3|1647
1692752400000|2023-08-23 01:00:00|13573.5|13570|13557.7|13555.7|13573.8|13570.9|13555.4|13552.7|1894
1692756000000|2023-08-23 02:00:00|13557.6|13555.6|13567|13565|13568.5|13565.9|13555.9|13553.5|1466
1692759600000|2023-08-23 03:00:00|13567.2|13565.2|13564.7|13562.7|13573.7|13570.6|13562.5|13560.5|1288
1692763200000|2023-08-23 04:00:00|13564.6|13562.6|13567|13563|13570.6|13567.9|13563.4|13560.6|1061
1692766800000|2023-08-23 05:00:00|13567.1|13562.7|13561.8|13559.8|13568.7|13565.9|13560.6|13558|1332
1692770400000|2023-08-23 06:00:00|13561.9|13559.9|13563.7|13561.7|13568.7|13566.1|13561|13558.2|2091
1692774000000|2023-08-23 07:00:00|13563.8|13561.8|13570.3|13566.8|13577.5|13574.4|13557.9|13555.9|2987
1692777600000|2023-08-23 08:00:00|13570.4|13566.9|13572.7|13570.7|13577.3|13573.8|13563.8|13561.4|2783
1692781200000|2023-08-23 09:00:00|13572.6|13570.6|13576.8|13574.8|13580.4|13577.9|13571.9|13568.9|1837
1692784800000|2023-08-23 10:00:00|13576.9|13574.9|13586.2|13584.2|13589.7|13586.9|13574.7|13571.9|1788
1692788400000|2023-08-23 11:00:00|13586.3|13584.3|13580.7|13577.2|13589.9|13586.8|13577.3|13574.8|1914
1692792000000|2023-08-23 12:00:00|13580.8|13577.3|13586.6|13584.6|13589.7|13586.8|13579.2|13577.1|2479
1692795600000|2023-08-23 13:00:00|13586.7|13584.7|13543.1|13539.2|13588.3|13584.8|13540.8|13537.3|3925
1692799200000|2023-08-23 14:00:00|13543.2|13539.1|13539.7|13537.7|13546.5|13543|13530.2|13527.8|3769
1692802800000|2023-08-23 15:00:00|13539.4|13537.4|13534.6|13531.1|13541.6|13538.8|13528.7|13525.5|2456
1692806400000|2023-08-23 16:00:00|13534.4|13530.9|13526|13522.5|13536|13532.5|13525.3|13521.8|1882
1692810000000|2023-08-23 17:00:00|13526.2|13522.7|13528.6|13525.1|13530|13527.3|13523.2|13520.5|1847
1692813600000|2023-08-23 18:00:00|13528.8|13525.3|13529.8|13526.3|13533.7|13530.2|13526.7|13523.2|1701
1692817200000|2023-08-23 19:00:00|13529.9|13526.4|13525.3|13521.8|13529.9|13526.4|13524|13520.8|1344
1692820800000|2023-08-23 20:00:00|13525.2|13521.7|13528.7|13522.4|13530.3|13526.8|13523.8|13520.3|1457
1692824400000|2023-08-23 21:00:00|13535.4|13519.4|13535.6|13519.6|13537.3|13521.3|13530.8|13514.8|2732
1692828000000|2023-08-23 22:00:00|13535.7|13519.7|13527.1|13523.6|13535.9|13524.1|13523.2|13515.8|1326
1692831600000|2023-08-23 23:00:00|13527.2|13523.7|13524.1|13520.6|13527.8|13524.2|13522.8|13519.3|773
1692835200000|2023-08-24 00:00:00|13523.8|13520.3|13522.4|13520.4|13526.6|13524.1|13513.5|13510.6|1411
1692838800000|2023-08-24 01:00:00|13522.3|13520.3|13523.7|13521.7|13529.9|13527.2|13520.9|13518|2274
1692842400000|2023-08-24 02:00:00|13523.8|13521.8|13516.2|13512.7|13525.2|13522.2|13512.6|13510.6|1845
1692846000000|2023-08-24 03:00:00|13516.1|13512.6|13519|13517|13522.2|13519.3|13511.3|13507.8|2110
1692849600000|2023-08-24 04:00:00|13518.9|13516.9|13519.5|13516|13523.8|13521.4|13515.6|13513.6|1495
1692853200000|2023-08-24 05:00:00|13519.4|13515.9|13520.3|13516.8|13523.1|13520.5|13515.9|13512.9|1860
1692856800000|2023-08-24 06:00:00|13520|13516.5|13527.5|13524|13527.8|13525.8|13516.7|13514.7|2727
1692860400000|2023-08-24 07:00:00|13527.7|13524.2|13535.3|13533.3|13536.6|13533.9|13526.5|13523|2809
1692864000000|2023-08-24 08:00:00|13535.4|13533.4|13528.6|13525.1|13535.8|13533.5|13524.1|13522.1|1869
1692867600000|2023-08-24 09:00:00|13528.7|13525.2|13541.9|13539.9|13545.4|13542|13526.8|13523.4|2143
1692871200000|2023-08-24 10:00:00|13541.8|13539.8|13528.7|13526.7|13543.4|13540.3|13528.5|13525.5|2050
1692874800000|2023-08-24 11:00:00|13528.6|13526.6|13542|13540|13542.8|13540.1|13526.3|13523.2|2281
1692878400000|2023-08-24 12:00:00|13541.9|13539.9|13554.3|13550.8|13557.4|13554.8|13540.7|13527.1|3351
1692882000000|2023-08-24 13:00:00|13554|13550.5|13542.7|13539.2|13559.3|13555.8|13540.8|13537.7|4233
1692885600000|2023-08-24 14:00:00|13542.5|13539|13541.6|13538.1|13548.5|13546.1|13533.5|13530|3853
1692889200000|2023-08-24 15:00:00|13541.5|13538|13557.7|13554.2|13559.1|13555.6|13541.3|13537.8|2930
1692892800000|2023-08-24 16:00:00|13557.6|13554.1|13561.5|13558|13562.1|13559|13554.3|13551.1|2386
1692896400000|2023-08-24 17:00:00|13561.4|13557.9|13564.3|13560.8|13566.3|13562.8|13557.7|13554.8|2200
1692900000000|2023-08-24 18:00:00|13564.2|13560.7|13565.7|13562.2|13566.7|13563.9|13559.8|13556.3|2074
1692903600000|2023-08-24 19:00:00|13565.6|13562.1|13567.3|13563.8|13568.8|13565.3|13562.6|13559.1|1527
1692907200000|2023-08-24 20:00:00|13567.2|13563.7|13568.8|13562.4|13570.2|13566.7|13565.6|13562.1|1369
1692910800000|2023-08-24 21:00:00|13569.1|13552.8|13550.3|13534.3|13569.9|13553.9|13548.8|13532.8|1364
1692914400000|2023-08-24 22:00:00|13550.2|13534.2|13566|13561.7|13570.1|13562.9|13549|13533|1769
1692918000000|2023-08-24 23:00:00|13565.9|13561.8|13573.7|13570.2|13574.5|13571|13565|13561.5|1011
1692921600000|2023-08-25 00:00:00|13573.8|13570.3|13567.5|13565.5|13574.3|13570.8|13564.6|13561.1|2239
1692925200000|2023-08-25 01:00:00|13568.4|13564.9|13572.5|13570.5|13576.6|13574.6|13566.8|13564.2|2222
1692928800000|2023-08-25 02:00:00|13572.4|13570.4|13573.6|13571.6|13577|13574.1|13569.8|13567.1|1958
1692932400000|2023-08-25 03:00:00|13573.7|13571.7|13575.6|13573.6|13577.6|13575.1|13571|13569|1658
1692936000000|2023-08-25 04:00:00|13575.5|13573.5|13574.7|13571.2|13576.6|13573.8|13572.8|13570.2|1592
1692939600000|2023-08-25 05:00:00|13574.8|13571.3|13558.8|13555.3|13575.1|13572.2|13554.6|13552.2|2139
1692943200000|2023-08-25 06:00:00|13558.9|13555.4|13565|13563|13568.5|13566.4|13558.5|13555.4|2721
1692946800000|2023-08-25 07:00:00|13564.9|13562.9|13567.2|13563.7|13569.3|13566.6|13557.4|13554.9|2456
1692950400000|2023-08-25 08:00:00|13567.4|13563.9|13558.4|13556.4|13571.1|13567.6|13555.2|13553.2|2353
1692954000000|2023-08-25 09:00:00|13558.5|13556.5|13563.2|13561.2|13565.9|13563.1|13558.4|13555.5|2072
1692957600000|2023-08-25 10:00:00|13563.9|13560.4|13555.1|13553.1|13565.4|13562.2|13554.7|13551.9|2107
1692961200000|2023-08-25 11:00:00|13555|13553|13551|13549|13555.6|13553|13546.7|13544.1|2065
1692964800000|2023-08-25 12:00:00|13551.1|13549.1|13548|13544.5|13552.1|13550.1|13541.9|13539.8|2446
1692968400000|2023-08-25 13:00:00|13548.1|13544.6|13553.7|13546.6|13564.3|13560.8|13546.1|13542.2|2974
1692972000000|2023-08-25 14:00:00|13553.4|13546.1|13584.6|13581.1|13589|13585.5|13527.4|13523.9|6946
1692975600000|2023-08-25 15:00:00|13584.7|13581.2|13569.3|13565.8|13585.1|13581.7|13558.4|13555.5|4417
1692979200000|2023-08-25 16:00:00|13569.2|13565.7|13563.1|13559.6|13569.2|13565.7|13557.3|13554.1|2934
1692982800000|2023-08-25 17:00:00|13563|13559.5|13560.6|13557.1|13567.5|13564|13558|13554.8|2967
1692986400000|2023-08-25 18:00:00|13560.5|13557|13553.7|13550.2|13560.5|13557|13547.9|13544.4|2327
1692990000000|2023-08-25 19:00:00|13553.8|13550.3|13557.5|13554|13560.4|13556.9|13551.6|13548.1|1673
1692993600000|2023-08-25 20:00:00|13557.6|13554.1|13569.3|13553.3|13579.2|13568.7|13557.6|13549.6|3531
1693166400000|2023-08-27 20:00:00|13572.5|13550.5|13568.6|13546.6|13575.9|13553.9|13559.8|13537.8|17
1693170000000|2023-08-27 21:00:00|13564.5|13542.5|13565.5|13549.5|13572.3|13556.3|13554.8|13535.8|175
1693173600000|2023-08-27 22:00:00|13567|13551|13563.2|13559.7|13572.1|13560|13558.6|13547.2|2059
1693177200000|2023-08-27 23:00:00|13563.1|13559.6|13557.7|13554.2|13564.5|13561|13555.9|13553.1|1464
1693180800000|2023-08-28 00:00:00|13557.5|13554|13551|13547.5|13558.7|13555.2|13547.9|13545.1|2206
1693184400000|2023-08-28 01:00:00|13551.1|13547.6|13549.8|13547.8|13552.4|13549.1|13534.6|13531.9|2915
1693188000000|2023-08-28 02:00:00|13549.7|13547.7|13551.6|13549.6|13553.2|13550.7|13544.2|13542.2|1729
1693191600000|2023-08-28 03:00:00|13551.5|13549.5|13558.4|13554.9|13559.9|13557.9|13551|13548.7|1305
1693195200000|2023-08-28 04:00:00|13558.5|13555|13559.1|13557.1|13560.7|13558.6|13557.8|13554.3|1652
1693198800000|2023-08-28 05:00:00|13559.2|13557.2|13554.7|13552.7|13560.9|13558.2|13550.5|13547.9|2091
1693202400000|2023-08-28 06:00:00|13554.8|13552.8|13557.8|13554.3|13558.9|13555.4|13545.2|13542.3|1989
1693206000000|2023-08-28 07:00:00|13557.9|13554.4|13570.8|13567.3|13574.2|13570.7|13556.9|13553.7|2104
1693209600000|2023-08-28 08:00:00|13570|13568|13576.3|13574.3|13579.8|13576.3|13568|13565|1685
1693213200000|2023-08-28 09:00:00|13576.4|13574.4|13575.2|13571.7|13578.2|13575.8|13573.9|13571.1|1457
1693216800000|2023-08-28 10:00:00|13575.5|13572|13574.3|13570.8|13577|13573.7|13568.6|13565.1|1690
1693220400000|2023-08-28 11:00:00|13574.4|13570.9|13569.8|13567.8|13574.8|13572.2|13568.6|13565.9|1597
1693224000000|2023-08-28 12:00:00|13569.7|13567.7|13561.8|13559.8|13570.6|13568.4|13561.3|13558.7|2492
1693227600000|2023-08-28 13:00:00|13561.9|13559.9|13562.9|13559.4|13571.2|13568|13558.9|13555.8|2761
1693231200000|2023-08-28 14:00:00|13562.8|13559.3|13564.7|13562.7|13568.3|13565.5|13558.6|13555.9|2939
1693234800000|2023-08-28 15:00:00|13564.6|13562.6|13552.9|13550.9|13566.7|13564|13552.9|13550.9|2518
1693238400000|2023-08-28 16:00:00|13553|13551|13555.6|13552.1|13557.5|13554.7|13552.6|13549.5|1970
1693242000000|2023-08-28 17:00:00|13554.9|13552.9|13560.6|13557.1|13561|13557.9|13554.5|13551.3|2292
1693245600000|2023-08-28 18:00:00|13560.7|13557.2|13559.1|13555.6|13562|13559.2|13557.8|13554.7|2145
1693249200000|2023-08-28 19:00:00|13559|13555.5|13556.6|13553.1|13560.1|13556.6|13554.7|13551.2|1651
1693252800000|2023-08-28 20:00:00|13556.5|13553|13563.9|13557.6|13563.9|13558.5|13556.3|13552.8|1007
1693256400000|2023-08-28 21:00:00|13570.3|13554.3|13565|13551.7|13571.9|13555.9|13564.6|13549.9|274
1693260000000|2023-08-28 22:00:00|13564.9|13551.6|13555.1|13551.6|13565.4|13554.3|13554.9|13549.1|2058
1693263600000|2023-08-28 23:00:00|13555.2|13551.7|13553.9|13550.4|13555.3|13551.8|13551.3|13547.8|803
1693267200000|2023-08-29 00:00:00|13553.8|13550.3|13551.3|13549.3|13553.9|13551.4|13546.6|13543.3|1568
1693270800000|2023-08-29 01:00:00|13551.2|13549.2|13547|13543.5|13551.9|13549.2|13541|13538.8|1880
1693274400000|2023-08-29 02:00:00|13547.1|13543.6|13539.5|13537.5|13547.7|13545.7|13539.3|13537|1535
1693278000000|2023-08-29 03:00:00|13539.4|13537.4|13533|13531|13541.2|13538.8|13528.7|13526.2|1328
1693281600000|2023-08-29 04:00:00|13533.1|13531.1|13542.2|13540.2|13543.1|13540.7|13533|13531|1038
1693285200000|2023-08-29 05:00:00|13542.1|13540.1|13540.7|13537.2|13544.9|13542.9|13535.5|13533.3|1325
1693288800000|2023-08-29 06:00:00|13540.8|13537.3|13546.4|13542.9|13547.1|13544.1|13535.9|13533|2180
1693292400000|2023-08-29 07:00:00|13546.5|13543|13546.3|13544.3|13548.3|13545.2|13537|13533.9|2116
1693296000000|2023-08-29 08:00:00|13546.2|13544.2|13548.2|13546.2|13549.8|13546.7|13539.6|13536.5|1866
1693299600000|2023-08-29 09:00:00|13548.1|13546.1|13542.5|13540.5|13552.5|13549.9|13542.3|13540.3|1579
1693303200000|2023-08-29 10:00:00|13542.4|13540.4|13553.7|13551.7|13554.6|13552.2|13541.2|13538.2|1912
1693306800000|2023-08-29 11:00:00|13553.8|13551.8|13564.9|13561.4|13565.8|13562.3|13552.5|13550.1|2182
1693310400000|2023-08-29 12:00:00|13564.8|13561.3|13571.4|13567.9|13576.7|13573.8|13561.7|13559.7|2752
1693314000000|2023-08-29 13:00:00|13571.5|13568|13567.4|13553.6|13576.5|13573.1|13559.7|13553.6|3346
1693317600000|2023-08-29 14:00:00|13567.3|13554.1|13529.3|13525.8|13568.2|13555.3|13525.4|13521.9|5046
1693321200000|2023-08-29 15:00:00|13529.2|13525.7|13519.1|13515.6|13529.2|13525.7|13510|13506.5|3238
1693324800000|2023-08-29 16:00:00|13519|13515.5|13514|13510.5|13522.4|13519|13512.9|13510.2|2068
1693328400000|2023-08-29 17:00:00|13513.9|13510.4|13505.5|13502|13513.9|13510.4|13503.2|13499.7|2502
1693332000000|2023-08-29 18:00:00|13505.6|13502.1|13504.4|13500.9|13513.5|13510|13503.7|13500.9|2126
1693335600000|2023-08-29 19:00:00|13504.5|13501|13497.8|13494.3|13505.4|13501.9|13493.5|13490|1919
1693339200000|2023-08-29 20:00:00|13497.9|13494.4|13499.9|13492.8|13499.9|13495.5|13495.2|13491.7|1227
1693342800000|2023-08-29 21:00:00|13509.2|13493.2|13499.4|13491.2|13516|13500|13499.4|13487.1|524
1693346400000|2023-08-29 22:00:00|13499.5|13491.3|13495.9|13492.4|13499.7|13493|13494.4|13490.9|903
1693350000000|2023-08-29 23:00:00|13495.8|13492.3|13501.2|13497.7|13501.8|13498.6|13494.7|13491.8|626
1693353600000|2023-08-30 00:00:00|13501.1|13497.6|13504.2|13500.7|13509.7|13506.2|13499.5|13496.3|1745
1693357200000|2023-08-30 01:00:00|13504.1|13500.6|13514.5|13512.5|13517.4|13514.2|13503.7|13500.2|1987
1693360800000|2023-08-30 02:00:00|13514.6|13512.6|13522.6|13520.6|13525.6|13523.6|13514.5|13512|1771
1693364400000|2023-08-30 03:00:00|13522.5|13520.5|13522.6|13520.6|13526.9|13524.4|13520.3|13518.2|1119
1693368000000|2023-08-30 04:00:00|13522.5|13520.5|13526.6|13524.6|13528.7|13526.1|13521.5|13519.1|1193
1693371600000|2023-08-30 05:00:00|13526.7|13524.7|13523.8|13521.8|13527.6|13525.4|13521.9|13519.6|1799
1693375200000|2023-08-30 06:00:00|13523.7|13521.7|13527.8|13524.3|13529.5|13526|13515.6|13513.6|1996
1693378800000|2023-08-30 07:00:00|13527.9|13524.4|13526.7|13524.7|13533.3|13529.8|13524.9|13522.2|2072
1693382400000|2023-08-30 08:00:00|13526.4|13524.4|13538.9|13536.9|13543.4|13541.3|13526.3|13524.2|2265
1693386000000|2023-08-30 09:00:00|13539.5|13536|13526.8|13523.3|13541.8|13539.1|13525.9|13523.1|1962
1693389600000|2023-08-30 10:00:00|13526.7|13523.2|13529.7|13527.7|13533.8|13530.5|13525.7|13523.1|2149
1693393200000|2023-08-30 11:00:00|13530.5|13527|13530.7|13527.2|13535.7|13532.5|13527.8|13524.6|2578
1693396800000|2023-08-30 12:00:00|13530.8|13527.3|13500.7|13497.2|13535.1|13530.3|13498.3|13495.4|4386
1693400400000|2023-08-30 13:00:00|13500.8|13497.3|13489.5|13486|13507.1|13504.2|13487.3|13483.8|3944
1693404000000|2023-08-30 14:00:00|13489.9|13486.4|13497.5|13495.5|13501.9|13498.4|13483.9|13481|3525
1693407600000|2023-08-30 15:00:00|13497.4|13495.4|13495.9|13492.4|13500.8|13497.3|13490.6|13487.9|2674
1693411200000|2023-08-30 16:00:00|13496|13492.5|13496.1|13492.6|13501.6|13498.2|13495.1|13492.2|2007
1693414800000|2023-08-30 17:00:00|13496.2|13492.7|13499.7|13496.2|13500.5|13497|13489.8|13486.7|1702
1693418400000|2023-08-30 18:00:00|13499.6|13496.1|13495.9|13492.4|13503.7|13500.2|13495.1|13492.4|2087
1693422000000|2023-08-30 19:00:00|13496|13492.5|13498.9|13495.4|13499.5|13496|13492.9|13489.9|1305
1693425600000|2023-08-30 20:00:00|13499|13495.5|13501|13493|13501.1|13496.7|13496.7|13492.8|607
1693429200000|2023-08-30 21:00:00|13507.7|13491.7|13512.2|13496.2|13516|13500|13503.2|13487.2|3786
1693432800000|2023-08-30 22:00:00|13510.7|13494.7|13500.2|13495.9|13513.8|13497.8|13495.4|13479.4|1602
1693436400000|2023-08-30 23:00:00|13500.1|13495.8|13498.7|13495.2|13500.8|13497.3|13498|13494.5|881
1693440000000|2023-08-31 00:00:00|13498.6|13495.1|13491.7|13489.7|13499|13495.9|13490.6|13488.5|1578
1693443600000|2023-08-31 01:00:00|13491.8|13489.8|13489|13487|13491.9|13489.9|13480.5|13477.6|2289
1693447200000|2023-08-31 02:00:00|13489.1|13487.1|13499.6|13497.6|13500.3|13497.8|13488.4|13486.4|1862
1693450800000|2023-08-31 03:00:00|13499.7|13497.7|13503.9|13501.9|13504.8|13502|13499.5|13496.8|1508
1693454400000|2023-08-31 04:00:00|13504|13502|13504|13502|13505.5|13503.3|13499.5|13497.5|1120
1693458000000|2023-08-31 05:00:00|13504.1|13502.1|13502.9|13500.9|13509|13506.1|13501.9|13499.2|1791
1693461600000|2023-08-31 06:00:00|13502.8|13500.8|13513.7|13510.2|13513.8|13511.1|13502|13500|2165
1693465200000|2023-08-31 07:00:00|13513.5|13510|13509.1|13505.6|13516.4|13512.9|13505.3|13502.5|2359
1693468800000|2023-08-31 08:00:00|13509|13505.5|13518.7|13516.7|13518.8|13516.8|13506.5|13503.8|1896
1693472400000|2023-08-31 09:00:00|13518.8|13516.8|13513.7|13510.2|13523.4|13520.6|13513.4|13509.9|2157
1693476000000|2023-08-31 10:00:00|13512.9|13510.9|13514.3|13512.3|13520.6|13518.1|13510.2|13507.4|1598
1693479600000|2023-08-31 11:00:00|13514.2|13512.2|13515|13513|13518.7|13516.2|13512|13508.5|1705
1693483200000|2023-08-31 12:00:00|13514.9|13512.9|13502.9|13499.4|13521.4|13513.5|13498.1|13494.6|3796
1693486800000|2023-08-31 13:00:00|13503|13499.5|13518.1|13514.6|13525.4|13521.9|13501.3|13498.2|3996
1693490400000|2023-08-31 14:00:00|13518|13514.5|13504.9|13502.9|13523.5|13520.7|13503.5|13501.1|3318
1693494000000|2023-08-31 15:00:00|13505.5|13503.5|13519.9|13516.4|13523.1|13520.2|13501.5|13499.5|3078
1693497600000|2023-08-31 16:00:00|13520|13516.5|13522.3|13518.8|13524|13520.9|13514.6|13511.1|2014
1693501200000|2023-08-31 17:00:00|13522.1|13518.6|13519.1|13515.6|13523.1|13520|13516.8|13513.3|1991
1693504800000|2023-08-31 18:00:00|13519|13515.5|13520.8|13517.3|13522.5|13519.6|13511.6|13508.9|1509
1693508400000|2023-08-31 19:00:00|13520.9|13517.4|13517.9|13514.4|13521.5|13518|13514.7|13511.2|1983
1693512000000|2023-08-31 20:00:00|13517.8|13514.3|13515.8|13509.3|13519.7|13516.2|13512.8|13509.3|975
1693515600000|2023-08-31 21:00:00|13517.4|13507|13523.4|13507.4|13523.4|13507.4|13514|13498|1101
1693519200000|2023-08-31 22:00:00|13520.6|13504.6|13515.4|13511.2|13523.5|13514|13513.9|13500.2|2494
1693522800000|2023-08-31 23:00:00|13515.2|13511.3|13513.4|13509.9|13516.8|13513.3|13509.7|13506.2|1333
1693526400000|2023-09-01 00:00:00|13513.1|13509.6|13516.9|13514.9|13521|13517.5|13510|13506.9|1806
1693530000000|2023-09-01 01:00:00|13516.8|13514.8|13509.8|13506.3|13517.9|13515.2|13496.2|13492.7|2479
1693533600000|2023-09-01 02:00:00|13509.7|13506.2|13510|13506.5|13512.7|13509.2|13499.9|13497|2116
1693537200000|2023-09-01 03:00:00|13509.9|13506.4|13510.6|13508.6|13515.9|13512.4|13507.6|13505.6|1316
1693540800000|2023-09-01 04:00:00|13510.5|13508.5|13507.7|13504.2|13513.2|13510.5|13506.2|13503.3|1277
1693544400000|2023-09-01 05:00:00|13507.8|13504.3|13507.3|13503.8|13512.6|13509.1|13505.3|13501.8|1338
1693548000000|2023-09-01 06:00:00|13507.6|13504.1|13513.6|13510.1|13523.3|13519.8|13506.6|13503.1|2093
1693551600000|2023-09-01 07:00:00|13513.5|13510|13504.4|13500.9|13514.1|13511.1|13502.7|13499.2|2208
1693555200000|2023-09-01 08:00:00|13504.3|13500.8|13506.9|13504.9|13512.2|13509|13501.5|13499|1805
1693558800000|2023-09-01 09:00:00|13507|13505|13508|13504.5|13508.7|13506.3|13501.9|13498.4|1606
1693562400000|2023-09-01 10:00:00|13507.7|13504.2|13505.9|13502.4|13510.2|13507.4|13502|13498.9|1659
1693566000000|2023-09-01 11:00:00|13506|13502.5|13508|13504.5|13508.8|13505.3|13501.9|13498.5|1504
1693569600000|2023-09-01 12:00:00|13508.1|13504.6|13484.4|13480.9|13510.3|13505.1|13473.4|13469.9|4308
1693573200000|2023-09-01 13:00:00|13483.6|13481.6|13500.1|13484.1|13508.8|13505.3|13479.9|13476.4|5313
1693576800000|2023-09-01 14:00:00|13498.5|13482.5|13532.6|13529.1|13541|13533.8|13497.1|13481.1|5605
1693580400000|2023-09-01 15:00:00|13532|13530|13545.7|13542.2|13546.8|13543.3|13531.8|13528.3|2795
1693584000000|2023-09-01 16:00:00|13545.6|13542.1|13546.5|13543|13550.3|13546.8|13544.4|13540.9|2121
1693587600000|2023-09-01 17:00:00|13546.6|13543.1|13541.3|13537.8|13547.6|13544.1|13537|13534.1|1474
1693591200000|2023-09-01 18:00:00|13541.2|13537.7|13544.1|13540.6|13547.6|13544.1|13539.5|13536|2087
1693594800000|2023-09-01 19:00:00|13544.2|13540.7|13546.8|13543.3|13548.2|13544.7|13541.3|13537.8|1942
1693598400000|2023-09-01 20:00:00|13546.7|13543.2|13535.9|13519.9|13555|13547.2|13535.4|13519.4|1296
1693771200000|2023-09-03 20:00:00|13540.9|13518.9|13544.4|13522.4|13547.2|13525.2|13539.8|13517.8|11
1693774800000|2023-09-03 21:00:00|13541.9|13524.9|13545|13529|13559.4|13543.4|13529.2|13513.2|733
1693778400000|2023-09-03 22:00:00|13545.3|13529.3|13543.3|13539.8|13550.2|13544.1|13540.6|13524.6|1173
1693782000000|2023-09-03 23:00:00|13543.2|13539.7|13542.9|13539.4|13548.7|13543.8|13541|13537.5|1316
1693785600000|2023-09-04 00:00:00|13542.8|13539.3|13540.3|13536.8|13544.4|13541.2|13534.9|13531.7|1501
1693789200000|2023-09-04 01:00:00|13540.4|13536.9|13540|13538|13542.8|13539.3|13531.4|13527.9|2247
1693792800000|2023-09-04 02:00:00|13540.1|13538.1|13530.9|13528.9|13540.1|13538.1|13524.7|13521.9|1927
1693796400000|2023-09-04 03:00:00|13530.8|13528.8|13536.3|13532.8|13537.3|13534.8|13530.8|13528|1215
1693800000000|2023-09-04 04:00:00|13536.2|13532.7|13537.9|13535.9|13540.2|13537.2|13535.7|13532.7|939
1693803600000|2023-09-04 05:00:00|13538|13536|13534.5|13531|13540.2|13537.1|13531.7|13528.8|1337
1693807200000|2023-09-04 06:00:00|13534.4|13530.9|13533.9|13531.9|13537.1|13534.3|13529.3|13526.2|1731
1693810800000|2023-09-04 07:00:00|13534|13532|13539.7|13536.2|13541.7|13538.8|13532.4|13529.8|1649
1693814400000|2023-09-04 08:00:00|13539.6|13536.1|13541.1|13537.6|13545|13541.8|13536.6|13533.1|1493
1693818000000|2023-09-04 09:00:00|13541.2|13537.7|13543.7|13541.7|13546.1|13543.5|13539.1|13536.1|1520
1693821600000|2023-09-04 10:00:00|13544.4|13540.9|13536.7|13533.2|13544.5|13541.6|13535.5|13532.4|1205
1693825200000|2023-09-04 11:00:00|13536.6|13533.1|13538.1|13536.1|13539.2|13536.4|13536|13532.5|1037
1693828800000|2023-09-04 12:00:00|13538|13536|13544|13542|13545|13542.2|13537.7|13534.9|1193
1693832400000|2023-09-04 13:00:00|13543.9|13541.9|13545.9|13542.4|13546.1|13543.3|13539.1|13537.1|1329
1693836000000|2023-09-04 14:00:00|13546|13542.5|13553.2|13549.7|13553.4|13550.7|13545.2|13542.4|1231
1693839600000|2023-09-04 15:00:00|13553.3|13549.8|13546.7|13543.2|13553.3|13550.3|13546.6|13543.1|828
1693843200000|2023-09-04 16:00:00|13546.8|13543.3|13549.3|13545.8|13553.3|13549.8|13546.7|13543.2|444
1693846800000|2023-09-04 17:00:00|13549.2|13545.7|13550.9|13547.4|13550.9|13547.8|13548.9|13545.4|266
1693850400000|2023-09-04 18:00:00|13550.8|13547.3|13551.1|13547.6|13551.7|13548.2|13550.5|13547|163
1693854000000|2023-09-04 19:00:00|13551.2|13547.7|13549.8|13546.3|13551.9|13548.4|13549.7|13546.1|740
1693857600000|2023-09-04 20:00:00|13549.9|13546.4|13555.3|13542.5|13556.2|13551.6|13548.8|13542.2|1502
1693861200000|2023-09-04 21:00:00|13558.1|13542.1|13556.8|13548.6|13560.8|13548.6|13556.8|13542.1|394
1693864800000|2023-09-04 22:00:00|13556.9|13548.7|13552.3|13547.4|13557.6|13549.5|13549.9|13542.6|2362
1693868400000|2023-09-04 23:00:00|13552.2|13547.6|13558.1|13554.6|13558.3|13554.8|13552.1|13547.1|1114
1693872000000|2023-09-05 00:00:00|13558.2|13554.7|13553|13551|13559.2|13556.1|13552.5|13549.9|1138
1693875600000|2023-09-05 01:00:00|13552.9|13550.9|13569.5|13566|13573.7|13570.2|13552.6|13549.7|1750
1693879200000|2023-09-05 02:00:00|13569.4|13565.9|13575.1|13573.1|13579.9|13577.2|13568.2|13565.3|1703
1693882800000|2023-09-05 03:00:00|13575.2|13573.2|13575.6|13573.6|13582.2|13579.4|13573.7|13571.2|1283
1693886400000|2023-09-05 04:00:00|13575.5|13573.5|13570.6|13567.1|13576.2|13573.6|13567.6|13565.6|1200
1693890000000|2023-09-05 05:00:00|13570.5|13567|13582.1|13580.1|13583.5|13580.8|13568.7|13565.3|1636
1693893600000|2023-09-05 06:00:00|13582.7|13579.2|13597.7|13595.7|13603.2|13600.2|13581.3|13578.3|2639
1693897200000|2023-09-05 07:00:00|13597.8|13595.8|13609.9|13606.4|13610.9|13607.9|13594|13591.2|2825
1693900800000|2023-09-05 08:00:00|13610|13606.5|13611.7|13608.2|13620.7|13617.2|13608.8|13605.5|2405
1693904400000|2023-09-05 09:00:00|13610.9|13608.9|13614.1|13612.1|13614.4|13612.2|13602.7|13600.3|2123
1693908000000|2023-09-05 10:00:00|13614.3|13612.3|13616.7|13614.7|13617.8|13615|13611.2|13608.4|1895
1693911600000|2023-09-05 11:00:00|13616.6|13614.6|13618.9|13615.4|13621.5|13618.7|13613.2|13610.2|2020
1693915200000|2023-09-05 12:00:00|13618.8|13615.3|13603.2|13601.2|13625.4|13623.4|13601.5|13598|3556
1693918800000|2023-09-05 13:00:00|13603.3|13601.3|13599.8|13594.7|13608.1|13604.6|13596.9|13594.3|3897
1693922400000|2023-09-05 14:00:00|13599.9|13595|13618.3|13614.8|13618.3|13615.2|13599.7|13594.6|3619
1693926000000|2023-09-05 15:00:00|13618.2|13614.7|13607.6|13604.1|13619.4|13616.6|13602.7|13599.9|2643
1693929600000|2023-09-05 16:00:00|13607|13605|13604.7|13601.2|13608|13605|13600|13597.1|1867
1693933200000|2023-09-05 17:00:00|13604.6|13601.1|13611|13609|13613.5|13611.1|13603.4|13599.9|2285
1693936800000|2023-09-05 18:00:00|13610.9|13608.9|13614|13610.5|13615.4|13612.4|13609.5|13606.7|2156
1693940400000|2023-09-05 19:00:00|13613.9|13610.4|13616.1|13612.6|13616.2|13612.9|13608.5|13605|1756
1693944000000|2023-09-05 20:00:00|13616.2|13612.7|13615.6|13610.6|13618.1|13615.4|13614.9|13610.6|613
1693947600000|2023-09-05 21:00:00|13618|13610.1|13620.2|13610.5|13622.7|13611.4|13617.2|13609|425
1693951200000|2023-09-05 22:00:00|13619.6|13611.3|13613.5|13610|13620.8|13612.5|13612.5|13608.2|631
1693954800000|2023-09-05 23:00:00|13613.4|13609.9|13610.8|13607.3|13613.9|13610.9|13607|13604|782
1693958400000|2023-09-06 00:00:00|13610.7|13607.2|13622|13618.5|13624.2|13621.5|13609.6|13606.1|1608
1693962000000|2023-09-06 01:00:00|13621.9|13618.4|13637.2|13633.7|13637.9|13634.4|13617.9|13615.3|2045
1693965600000|2023-09-06 02:00:00|13637.1|13633.6|13624|13620.5|13642.4|13638.9|13617.7|13614.6|1883
1693969200000|2023-09-06 03:00:00|13623.9|13620.4|13616.3|13614.3|13627|13624.1|13615.2|13612.4|1555
1693972800000|2023-09-06 04:00:00|13616.2|13614.2|13609.4|13605.9|13617.1|13614.3|13608.8|13605.9|1013
1693976400000|2023-09-06 05:00:00|13609.2|13605.7|13596.7|13594.7|13610|13608|13596.6|13593.9|1609
1693980000000|2023-09-06 06:00:00|13596.6|13594.6|13618|13616|13618.9|13616.9|13596.6|13594.2|2481
1693983600000|2023-09-06 07:00:00|13618.2|13616.2|13628.8|13626.8|13629.5|13627.5|13616.4|13612.9|2881
1693987200000|2023-09-06 08:00:00|13628.9|13626.9|13620.5|13618.5|13632.8|13630.7|13619.4|13616.4|2124
1693990800000|2023-09-06 09:00:00|13620.4|13618.4|13619.9|13616.4|13626.9|13624.8|13618.1|13615.7|1621
1693994400000|2023-09-06 10:00:00|13619.8|13616.3|13617|13613.5|13619.8|13616.3|13612.9|13610|1926
1693998000000|2023-09-06 11:00:00|13617.1|13613.6|13617|13613.5|13619.1|13617|13611.7|13609|2167
1694001600000|2023-09-06 12:00:00|13616.9|13613.4|13620.7|13618.7|13622.8|13620.1|13611.9|13609.3|2490
1694005200000|2023-09-06 13:00:00|13620.8|13618.8|13618|13602|13628.7|13626|13609.4|13602|3787
1694008800000|2023-09-06 14:00:00|13617.5|13602.1|13646.1|13642.6|13648.3|13646.3|13617.5|13602.1|4800
1694012400000|2023-09-06 15:00:00|13646.2|13642.7|13641.3|13639.3|13649.1|13646.2|13636.5|13633.5|2678
1694016000000|2023-09-06 16:00:00|13641.4|13639.4|13641.7|13638.2|13644.2|13641.3|13636.9|13634.3|2309
1694019600000|2023-09-06 17:00:00|13640.9|13638.9|13637.7|13634.2|13642.7|13640|13634|13631|1939
1694023200000|2023-09-06 18:00:00|13637.6|13634.1|13642|13640|13643.8|13640.3|13635.7|13633.7|1827
1694026800000|2023-09-06 19:00:00|13642.7|13639.2|13642.1|13638.6|13645.6|13642.1|13641.3|13637.8|1337
1694030400000|2023-09-06 20:00:00|13642|13638.5|13639|13632.9|13642|13638.5|13637.7|13632.9|1236
1694034000000|2023-09-06 21:00:00|13640.9|13631.9|13646.4|13631.4|13649.3|13633.3|13633.9|13617.9|1517
1694037600000|2023-09-06 22:00:00|13647.8|13631.5|13639.5|13634.2|13658|13642|13638.5|13629.2|4192
1694041200000|2023-09-06 23:00:00|13639.3|13634.1|13642.8|13639.3|13644.6|13641.1|13637.7|13633.5|1045
1694044800000|2023-09-07 00:00:00|13643.4|13639.9|13649|13645.5|13649.3|13645.8|13643.4|13639.9|1399
1694048400000|2023-09-07 01:00:00|13649.1|13645.6|13640.8|13638.8|13651.5|13648|13640.7|13638.6|2049
1694052000000|2023-09-07 02:00:00|13640.9|13638.9|13644|13642|13647.3|13644.4|13640.6|13637.8|1820
1694055600000|2023-09-07 03:00:00|13644.1|13642.1|13640.1|13638.1|13646.3|13643.3|13638.7|13636.7|1483
1694059200000|2023-09-07 04:00:00|13640.2|13638.2|13648.9|13646.9|13651.3|13647.8|13638.7|13636.7|1291
1694062800000|2023-09-07 05:00:00|13649|13647|13650.5|13647|13653.1|13650.4|13643.7|13641.7|2148
1694066400000|2023-09-07 06:00:00|13650.6|13647.1|13654.7|13652.7|13655.8|13652.9|13640.4|13638|2557
1694070000000|2023-09-07 07:00:00|13655.5|13652|13648.2|13644.7|13655.6|13653.5|13647.2|13643.7|2246
1694073600000|2023-09-07 08:00:00|13648.1|13644.6|13650.7|13647.2|13655|13652.3|13647.3|13644.5|2166
1694077200000|2023-09-07 09:00:00|13650.8|13647.3|13644.2|13642.2|13651.7|13649.2|13642.6|13640.3|2017
1694080800000|2023-09-07 10:00:00|13644.3|13642.3|13651.6|13649.6|13652.3|13649.6|13642.5|13639.9|1933
1694084400000|2023-09-07 11:00:00|13651.7|13649.7|13648.5|13646.5|13652.6|13650.2|13645.3|13643.3|1768
1694088000000|2023-09-07 12:00:00|13648.6|13646.6|13654.6|13651.1|13664.1|13660.6|13644.3|13638.7|3343
1694091600000|2023-09-07 13:00:00|13654.5|13651|13661.3|13657.8|13662.6|13659.9|13646.9|13643.9|3488
1694095200000|2023-09-07 14:00:00|13661.4|13657.9|13651.2|13649.2|13663.8|13661|13646.5|13643|3395
1694098800000|2023-09-07 15:00:00|13651.1|13649.1|13650.2|13648.2|13655.9|13653.4|13647.1|13645.1|2790
1694102400000|2023-09-07 16:00:00|13650.3|13648.3|13653.4|13649.9|13653.6|13650.1|13647.1|13644.4|2626
1694106000000|2023-09-07 17:00:00|13653.3|13649.8|13655.8|13652.3|13656.1|13653.3|13649.8|13646.3|2693
1694109600000|2023-09-07 18:00:00|13655.7|13652.2|13658.9|13655.4|13659.1|13656.1|13653.7|13650.8|2189
1694113200000|2023-09-07 19:00:00|13659|13655.5|13659.7|13656.2|13660|13656.5|13655.5|13652|1267
1694116800000|2023-09-07 20:00:00|13659.6|13656.1|13660|13655.5|13660.8|13656.6|13658.3|13655.1|468
1694120400000|2023-09-07 21:00:00|13660.4|13654.5|13659.5|13655.7|13662.4|13656|13659.3|13653.1|252
1694124000000|2023-09-07 22:00:00|13659.9|13655.4|13659.6|13656.1|13660.2|13657.2|13659|13655.3|287
1694127600000|2023-09-07 23:00:00|13659.7|13656.2|13657|13653.5|13663.4|13659.9|13656.8|13653.3|665
1694131200000|2023-09-08 00:00:00|13656.7|13653.2|13641.5|13638|13658.9|13655.4|13638.3|13635.5|2278
1694134800000|2023-09-08 01:00:00|13641.6|13638.1|13648.9|13645.4|13663.3|13659.8|13640.2|13637.5|2940
1694138400000|2023-09-08 02:00:00|13648.8|13645.3|13647.4|13643.9|13652|13648.9|13640.1|13638.1|1942
1694142000000|2023-09-08 03:00:00|13647.5|13644|13638|13636|13648.8|13646.6|13634.5|13631.6|1375
1694145600000|2023-09-08 04:00:00|13638.2|13636.2|13638.2|13636.2|13641.7|13639|13636.9|13634.9|1320
1694149200000|2023-09-08 05:00:00|13638.1|13636.1|13626.7|13624.7|13638.9|13636.9|13623.2|13621.2|1495
1694152800000|2023-09-08 06:00:00|13627.2|13623.7|13641.8|13639.8|13643|13640.4|13618.2|13615.7|2384
1694156400000|2023-09-08 07:00:00|13641.7|13639.7|13639.7|13637.7|13645.8|13642.4|13636.8|13633.9|2707
1694160000000|2023-09-08 08:00:00|13639.6|13637.6|13636.9|13634.9|13642.4|13640.4|13631.5|13628|2658
1694163600000|2023-09-08 09:00:00|13637.7|13634.2|13640.2|13638.2|13644|13641.4|13636.9|13634.2|2532
1694167200000|2023-09-08 10:00:00|13640.1|13638.1|13643.3|13641.3|13646.5|13643.6|13640|13637.3|2015
1694170800000|2023-09-08 11:00:00|13643.2|13641.2|13646.1|13644.1|13649.3|13646.3|13641.3|13639.3|2288
1694174400000|2023-09-08 12:00:00|13646.2|13644.2|13641.9|13638.4|13648|13645.2|13634.6|13631.1|2955
1694178000000|2023-09-08 13:00:00|13642|13638.5|13633.9|13630.4|13647.3|13644.5|13633.9|13630.4|3032
1694181600000|2023-09-08 14:00:00|13633.7|13630.2|13648.5|13646.5|13649.3|13647.1|13623.9|13621.1|2951
1694185200000|2023-09-08 15:00:00|13648.6|13646.6|13653.9|13651.9|13656.2|13653.5|13647.6|13644.7|2334
1694188800000|2023-09-08 16:00:00|13653.8|13651.8|13659.7|13656.2|13660.8|13658.7|13650.8|13647.9|2089
1694192400000|2023-09-08 17:00:00|13659.6|13656.1|13659.9|13656.4|13661|13658.3|13657.5|13654|1494
1694196000000|2023-09-08 18:00:00|13659.8|13656.3|13664.6|13661.1|13665.6|13662.1|13658.8|13655.6|1177
1694199600000|2023-09-08 19:00:00|13664.5|13661|13664|13660.5|13665.2|13662|13663|13659.5|1206
1694203200000|2023-09-08 20:00:00|13663.9|13660.4|13664.1|13648.1|13670.8|13661.7|13647.1|13631.1|2394
1694376000000|2023-09-10 20:00:00|13662|13640|13661.7|13639.7|13664.4|13642.4|13661.7|13639.7|27
1694379600000|2023-09-10 21:00:00|13662|13640|13658.1|13642.1|13662.7|13646.7|13655.1|13639.1|520
1694383200000|2023-09-10 22:00:00|13657.6|13641.6|13655.4|13649.9|13661.7|13651.1|13652|13638.9|3512
1694386800000|2023-09-10 23:00:00|13655|13650.2|13643.1|13639.6|13656.5|13652.4|13640|13636.5|1740
1694390400000|2023-09-11 00:00:00|13643|13639.5|13641.1|13637.6|13647.9|13644.4|13636.4|13632.9|2034
1694394000000|2023-09-11 01:00:00|13641.3|13637.8|13634.4|13632.4|13646.1|13643.2|13633.2|13631.1|2539
1694397600000|2023-09-11 02:00:00|13634.1|13632.1|13628.9|13626.9|13635.7|13633.7|13625|13623|2055
1694401200000|2023-09-11 03:00:00|13629|13627|13626|13624|13632.2|13630.1|13625.7|13623.1|1707
1694404800000|2023-09-11 04:00:00|13625.9|13623.9|13606.2|13602.7|13628.1|13625.4|13602.3|13599.9|2639
1694408400000|2023-09-11 05:00:00|13606.1|13602.6|13601|13599|13607|13604.7|13596.6|13594.6|2556
1694412000000|2023-09-11 06:00:00|13600.9|13598.9|13595.6|13593.6|13605.6|13603.6|13594.4|13592.4|2312
1694415600000|2023-09-11 07:00:00|13595.7|13593.7|13601.2|13597.7|13601.5|13598.7|13591.9|13589.2|2155
1694419200000|2023-09-11 08:00:00|13601|13597.5|13601.9|13599.9|13606.6|13603.8|13597.8|13594.4|2059
1694422800000|2023-09-11 09:00:00|13602|13600|13609.7|13607.7|13609.8|13607.7|13600.1|13597.3|2091
1694426400000|2023-09-11 10:00:00|13609.8|13607.8|13612.9|13610.9|13616.2|13614.2|13609.3|13607|1896
1694430000000|2023-09-11 11:00:00|13613|13611|13618|13616|13620.6|13618.2|13613|13610.5|1921
1694433600000|2023-09-11 12:00:00|13617.8|13615.8|13609.1|13607.1|13619.3|13617.3|13605.8|13603.4|2719
1694437200000|2023-09-11 13:00:00|13609.2|13607.2|13605.9|13602.4|13612.4|13610.2|13596.7|13593.9|2866
1694440800000|2023-09-11 14:00:00|13605.8|13602.3|13603.2|13601.2|13606.2|13603|13593.5|13590.9|3273
1694444400000|2023-09-11 15:00:00|13603.1|13601.1|13607|13605|13609.9|13607.2|13603.1|13600.5|2511
1694448000000|2023-09-11 16:00:00|13606.9|13604.9|13602.8|13600.8|13607.7|13605.1|13598.6|13595.6|2086
1694451600000|2023-09-11 17:00:00|13602.7|13600.7|13606.9|13604.9|13607.6|13605.4|13602.6|13599.5|1485
1694455200000|2023-09-11 18:00:00|13606.8|13604.8|13609|13607|13610|13608|13605.8|13603.8|989
1694458800000|2023-09-11 19:00:00|13608.9|13606.9|13606.9|13603.4|13612.9|13610|13606.6|13603.1|1174
1694462400000|2023-09-11 20:00:00|13606.8|13603.3|13608.7|13602.2|13608.7|13605|13605|13601.5|552
1694466000000|2023-09-11 21:00:00|13613.3|13597.3|13612.9|13596.9|13616.5|13600.5|13610.2|13594.2|1416
1694469600000|2023-09-11 22:00:00|13612.2|13596.2|13606|13602.5|13613.8|13603.8|13602.9|13593|1002
1694473200000|2023-09-11 23:00:00|13606.1|13602.6|13608|13604.5|13608.4|13604.9|13605.5|13602|679
1694476800000|2023-09-12 00:00:00|13608.1|13604.6|13612.9|13610.9|13618|13615.1|13608.1|13604.6|1978
1694480400000|2023-09-12 01:00:00|13613|13611|13608|13606|13617|13614.3|13597.8|13594.3|2475
1694484000000|2023-09-12 02:00:00|13608.1|13606.1|13599.9|13597.9|13611.4|13609.4|13599.8|13597.2|1909
1694487600000|2023-09-12 03:00:00|13600|13598|13607|13605|13607.6|13605.6|13599.9|13597.1|1655
1694491200000|2023-09-12 04:00:00|13606.9|13604.9|13607.8|13605.8|13610.5|13607.8|13606.6|13604.3|1343
1694494800000|2023-09-12 05:00:00|13608.7|13605.2|13617.1|13615.1|13619|13616.8|13607.6|13604.8|1396
1694498400000|2023-09-12 06:00:00|13617.6|13614.1|13616.2|13614.2|13620.9|13618.2|13614|13611.2|2128
1694502000000|2023-09-12 07:00:00|13616.1|13614.1|13623.8|13621.8|13624.7|13622.7|13613.9|13611.9|2394
1694505600000|2023-09-12 08:00:00|13623.9|13621.9|13619.7|13616.2|13625.7|13623.7|13614|13612|2109
1694509200000|2023-09-12 09:00:00|13619.6|13616.1|13616.3|13614.3|13619.9|13617|13613.2|13610.4|1858
1694512800000|2023-09-12 10:00:00|13616.2|13614.2|13623|13621|13626.3|13624.1|13614.5|13611.3|2026
1694516400000|2023-09-12 11:00:00|13622.9|13620.9|13623.8|13620.3|13627.5|13625.5|13621.5|13619.3|1992
1694520000000|2023-09-12 12:00:00|13623.7|13620.2|13629.1|13627.1|13632.8|13630.6|13619.8|13617.1|2698
1694523600000|2023-09-12 13:00:00|13629.2|13627.2|13631.7|13629.7|13637.7|13635.2|13627.8|13625|2950
1694527200000|2023-09-12 14:00:00|13631.6|13629.6|13630.8|13628.8|13634.2|13632.2|13627.7|13625.7|2318
1694530800000|2023-09-12 15:00:00|13630.7|13628.7|13621.6|13619.6|13631.2|13628.7|13619.9|13617.5|1836
1694534400000|2023-09-12 16:00:00|13622.3|13618.8|13620.9|13618.9|13623.2|13621.2|13614.5|13611.3|1447
1694538000000|2023-09-12 17:00:00|13620.8|13618.8|13618.8|13615.3|13621.2|13619.2|13613.6|13610.5|1423
1694541600000|2023-09-12 18:00:00|13618.9|13615.4|13614.3|13610.8|13619.9|13616.4|13612.6|13609.9|1606
1694545200000|2023-09-12 19:00:00|13614.2|13610.7|13613.8|13610.3|13615.8|13612.9|13612.6|13609.6|1038
1694548800000|2023-09-12 20:00:00|13614|13610.5|13608.5|13602.8|13615.5|13612|13606.3|13601.6|886
1694552400000|2023-09-12 21:00:00|13610.6|13600.9|13611.4|13601.1|13614.2|13601.2|13610.6|13597.5|487
1694556000000|2023-09-12 22:00:00|13611.5|13600.5|13608.2|13604.7|13612|13605.7|13607.3|13600.4|557
1694559600000|2023-09-12 23:00:00|13608.1|13604.6|13608.9|13605.4|13609|13606.2|13605.5|13602|639
1694563200000|2023-09-13 00:00:00|13608.8|13605.3|13611|13609|13612.5|13609.7|13604.5|13602.5|1914
1694566800000|2023-09-13 01:00:00|13610.9|13608.9|13614|13612|13616.3|13614|13608.1|13606.1|2492
1694570400000|2023-09-13 02:00:00|13613.9|13611.9|13623.9|13621.9|13628.5|13626.5|13611.2|13609|2329
1694574000000|2023-09-13 03:00:00|13623.8|13621.8|13619.2|13617.2|13624.8|13622.2|13615.2|13613.2|1738
1694577600000|2023-09-13 04:00:00|13619.1|13617.1|13612.5|13610.5|13621.4|13618.9|13611.5|13608.8|1873
1694581200000|2023-09-13 05:00:00|13612.4|13610.4|13618|13614.5|13621.9|13619.9|13610.8|13608|2040
1694584800000|2023-09-13 06:00:00|13617.9|13614.4|13627.6|13625.6|13631.4|13629.4|13617.8|13614.3|2364
1694588400000|2023-09-13 07:00:00|13627.5|13625.5|13615.6|13613.6|13630.9|13628.9|13614.5|13612.5|2490
1694592000000|2023-09-13 08:00:00|13615.7|13613.7|13617.1|13615.1|13620.2|13617.4|13611.5|13608.8|2495
1694595600000|2023-09-13 09:00:00|13617|13615|13618|13614.5|13620|13617.2|13611.8|13609.1|2201
1694599200000|2023-09-13 10:00:00|13618.1|13614.6|13617|13615|13620.9|13618.9|13615.5|13613|2036
1694602800000|2023-09-13 11:00:00|13616.9|13614.9|13614.8|13612.8|13620.2|13617|13611.1|13609.1|1678
1694606400000|2023-09-13 12:00:00|13615.6|13612.1|13614|13612|13647.7|13640.6|13606|13603.1|5098
1694610000000|2023-09-13 13:00:00|13614.1|13612.1|13607.8|13605.8|13623.9|13621|13599|13596|4747
1694613600000|2023-09-13 14:00:00|13607.9|13605.9|13609.6|13607.6|13616.9|13614.9|13603.9|13601.3|3833
1694617200000|2023-09-13 15:00:00|13609.5|13607.5|13608.7|13606.7|13612|13609.9|13601.1|13599.1|2606
1694620800000|2023-09-13 16:00:00|13608.5|13606.5|13604.2|13602.2|13610.3|13607.3|13599.3|13596.9|1996
1694624400000|2023-09-13 17:00:00|13604.1|13602.1|13601.9|13598.4|13607.1|13603.7|13597|13594.2|1849
1694628000000|2023-09-13 18:00:00|13601.2|13599.2|13613.4|13609.9|13613.7|13611.1|13600.1|13598.1|1596
1694631600000|2023-09-13 19:00:00|13613.5|13610|13612.9|13609.4|13617.2|13613.7|13612.6|13609.1|733
1694635200000|2023-09-13 20:00:00|13612.8|13609.3|13614|13607.8|13614.3|13610.8|13611.3|13607.8|613
1694638800000|2023-09-13 21:00:00|13616|13604.4|13611.1|13598.7|13616.3|13606.3|13610|13595.5|755
1694642400000|2023-09-13 22:00:00|13611.5|13598.9|13611.3|13607.8|13613.1|13608.9|13608.6|13598.1|593
1694646000000|2023-09-13 23:00:00|13611.2|13607.7|13610.9|13608.9|13613|13609.5|13608.3|13604.8|717
1694649600000|2023-09-14 00:00:00|13611.6|13608.1|13593.9|13591.9|13613.6|13611|13590.6|13588.1|1798
1694653200000|2023-09-14 01:00:00|13594|13592|13602.8|13599.3|13604.4|13601|13592.6|13590|2468
1694656800000|2023-09-14 02:00:00|13602.9|13599.4|13601.1|13599.1|13612.6|13609.9|13599.6|13597.6|1899
1694660400000|2023-09-14 03:00:00|13601|13599|13596.7|13593.2|13601.4|13599.4|13594.8|13591.4|1623
1694664000000|2023-09-14 04:00:00|13596.6|13593.1|13594.8|13592.8|13597|13595|13592|13590|1280
1694667600000|2023-09-14 05:00:00|13594.9|13592.9|13593.4|13591.4|13595.3|13593.1|13588.6|13586.5|1834
1694671200000|2023-09-14 06:00:00|13593.3|13591.3|13600|13596.5|13601.1|13598.2|13591.3|13588.6|2009
1694674800000|2023-09-14 07:00:00|13599|13597|13610.6|13608.6|13615.1|13612.4|13599|13596.6|2353
1694678400000|2023-09-14 08:00:00|13610.7|13608.7|13608.8|13606.8|13611.8|13609.8|13605.3|13602.6|2092
1694682000000|2023-09-14 09:00:00|13608.9|13606.9|13611.7|13609.7|13615.8|13613.4|13608|13605.9|1745
1694685600000|2023-09-14 10:00:00|13611.6|13609.6|13607.3|13605.3|13613.8|13610.4|13605|13601.5|2507
1694689200000|2023-09-14 11:00:00|13607.2|13605.2|13608|13606|13608.5|13606.2|13603.8|13600.7|2040
1694692800000|2023-09-14 12:00:00|13607.8|13605.8|13627.6|13624.1|13646.7|13643.2|13606.1|13596.4|5884
1694696400000|2023-09-14 13:00:00|13627.4|13623.9|13635.8|13632.3|13638.6|13635.4|13610.2|13606.7|5629
1694700000000|2023-09-14 14:00:00|13636|13632.5|13629.7|13626.2|13645|13643|13623.8|13621.3|3752
1694703600000|2023-09-14 15:00:00|13629.9|13626.4|13627.5|13624|13630.6|13628.1|13619.8|13617.8|2828
1694707200000|2023-09-14 16:00:00|13627.4|13623.9|13626.8|13624.8|13629.9|13627.2|13621.7|13618.9|2278
1694710800000|2023-09-14 17:00:00|13626.9|13624.9|13637.2|13635.2|13640.1|13637.9|13625.5|13623.5|2119
1694714400000|2023-09-14 18:00:00|13637.3|13635.3|13637.6|13634.1|13640.7|13638|13634.2|13632.2|1819
1694718000000|2023-09-14 19:00:00|13637.7|13634.2|13634.8|13631.3|13638|13634.5|13633.8|13630.3|1628
1694721600000|2023-09-14 20:00:00|13634.9|13631.4|13638.4|13632.5|13638.7|13634|13633.4|13630.3|668
1694725200000|2023-09-14 21:00:00|13639|13628.2|13639.7|13623.7|13643.6|13630.6|13637.8|13621.8|577
1694728800000|2023-09-14 22:00:00|13640.1|13624.1|13638.5|13635|13641.3|13635.5|13636.2|13623.8|1082
1694732400000|2023-09-14 23:00:00|13638.6|13635.1|13645.8|13642.3|13646|13642.9|13638.1|13634.6|721
1694736000000|2023-09-15 00:00:00|13645.7|13642.2|13643.8|13641.8|13646.3|13642.9|13634.6|13632.1|2130
1694739600000|2023-09-15 01:00:00|13643.9|13641.9|13636.9|13633.4|13648.2|13646.1|13635.3|13633.3|2330
1694743200000|2023-09-15 02:00:00|13636.8|13633.3|13623|13621|13636.8|13633.3|13620.4|13617.9|2477
1694746800000|2023-09-15 03:00:00|13622.9|13620.9|13621.7|13619.7|13626.4|13623.7|13620.6|13618.6|1639
1694750400000|2023-09-15 04:00:00|13621.6|13619.6|13617.3|13615.3|13625.1|13623.1|13613.5|13611.5|1577
1694754000000|2023-09-15 05:00:00|13617|13615|13616.2|13614.2|13623.5|13620|13615.8|13613.8|1937
1694757600000|2023-09-15 06:00:00|13616.1|13614.1|13617.6|13615.6|13620.5|13618.5|13612.7|13610.7|2640
1694761200000|2023-09-15 07:00:00|13617.5|13615.5|13617.3|13615.3|13625.7|13623.7|13616|13614|2563
1694764800000|2023-09-15 08:00:00|13617.2|13615.2|13624|13622|13628.7|13626.4|13616.1|13614.1|2311
1694768400000|2023-09-15 09:00:00|13624.1|13622.1|13630|13628|13630.6|13628|13622.1|13620.1|1962
1694772000000|2023-09-15 10:00:00|13629.8|13627.8|13636.2|13634.2|13638.4|13635.9|13626.5|13624.5|1804
1694775600000|2023-09-15 11:00:00|13636.1|13634.1|13630.3|13628.3|13638.3|13636.3|13628.1|13626.1|1677
1694779200000|2023-09-15 12:00:00|13630.2|13628.2|13637.3|13635.3|13640.6|13638.6|13628|13624.7|3304
1694782800000|2023-09-15 13:00:00|13637.2|13635.2|13632.8|13627.1|13638|13635.3|13623.9|13620.6|3471
1694786400000|2023-09-15 14:00:00|13633.2|13626.7|13631|13629|13634.3|13632.3|13613.7|13611.4|4184
1694790000000|2023-09-15 15:00:00|13631.2|13629.2|13631.2|13629.2|13635.6|13633|13624.8|13622.8|2871
1694793600000|2023-09-15 16:00:00|13631.3|13629.3|13634.1|13632.1|13635|13632.5|13626.9|13624.2|1746
1694797200000|2023-09-15 17:00:00|13634|13632|13635|13631.5|13637.4|13635.1|13631.9|13629.2|1743
1694800800000|2023-09-15 18:00:00|13635.1|13631.6|13638|13636|13639.5|13636.7|13634.7|13631.5|1454
1694804400000|2023-09-15 19:00:00|13638.8|13635.3|13637.8|13634.3|13639.9|13636.4|13635.7|13632.2|1561
1694808000000|2023-09-15 20:00:00|13637.9|13634.4|13643.9|13627.9|13649.4|13637.7|13637.1|13621.1|1380
1694980800000|2023-09-17 20:00:00|13639.5|13617.5|13639.5|13617.5|13663.2|13641.2|13639.5|13617.5|19
1694984400000|2023-09-17 21:00:00|13641.8|13619.8|13637.8|13621.8|13648.5|13632.5|13633.6|13617.6|706
1694988000000|2023-09-17 22:00:00|13637.7|13621.7|13636.2|13632.7|13641.4|13633.5|13632.6|13621.3|1679
1694991600000|2023-09-17 23:00:00|13636.1|13632.6|13630|13626.5|13637.9|13634.4|13629.8|13626.3|773
1694995200000|2023-09-18 00:00:00|13629.9|13626.4|13629.8|13626.3|13632.9|13629.9|13625.6|13622.1|1559
1694998800000|2023-09-18 01:00:00|13629.7|13626.2|13640.3|13638.3|13643|13640.3|13623.7|13620.9|2287
1695002400000|2023-09-18 02:00:00|13640.4|13638.4|13637.1|13635.1|13641.5|13639.5|13635|13632.6|1388
1695006000000|2023-09-18 03:00:00|13637|13635|13640.9|13637.4|13641.8|13638.3|13636.4|13634.4|927
1695009600000|2023-09-18 04:00:00|13640.8|13637.3|13631.8|13629.8|13642.1|13639.2|13630.8|13628.8|1086
1695013200000|2023-09-18 05:00:00|13631.5|13629.5|13632.7|13629.2|13634|13631.3|13628|13626|1155
1695016800000|2023-09-18 06:00:00|13632.6|13629.1|13639.3|13635.8|13639.3|13635.8|13625.8|13623.3|2333
1695020400000|2023-09-18 07:00:00|13639.4|13635.9|13646.6|13643.1|13647.5|13645|13634.4|13631.7|2639
1695024000000|2023-09-18 08:00:00|13646.7|13643.2|13644.7|13642.7|13650.4|13648.2|13644.1|13641.2|1672
1695027600000|2023-09-18 09:00:00|13644.6|13642.6|13646.6|13643.1|13647.7|13644.2|13638.5|13636.5|1804
1695031200000|2023-09-18 10:00:00|13646.7|13643.2|13643.2|13641.2|13647.8|13644.4|13642.2|13639.8|1498
1695034800000|2023-09-18 11:00:00|13643.1|13641.1|13647.1|13643.6|13647.7|13644.9|13640.8|13638.8|1794
1695038400000|2023-09-18 12:00:00|13647|13643.5|13650.1|13648.1|13650.9|13648.9|13645.3|13642.2|2661
1695042000000|2023-09-18 13:00:00|13650|13648|13651.4|13647.9|13652.2|13649|13640.2|13637.8|2997
1695045600000|2023-09-18 14:00:00|13651.7|13648.2|13645.6|13643.6|13655.3|13653|13641.2|13638.2|2682
1695049200000|2023-09-18 15:00:00|13645.5|13643.5|13630.3|13628.3|13646.2|13643.6|13627.7|13624.7|2220
1695052800000|2023-09-18 16:00:00|13631.1|13627.6|13631.7|13628.2|13636.5|13633.7|13628.7|13625.2|1763
1695056400000|2023-09-18 17:00:00|13631.8|13628.3|13635.8|13632.3|13636|13632.5|13628.4|13625.9|1234
1695060000000|2023-09-18 18:00:00|13635.7|13632.2|13640.7|13637.2|13641|13638|13635|13632.1|962
1695063600000|2023-09-18 19:00:00|13640.6|13637.1|13637.7|13634.2|13640.7|13637.5|13636.5|13633.7|829
1695067200000|2023-09-18 20:00:00|13637.8|13634.3|13636.9|13630|13638.8|13635.3|13633.6|13628.3|771
1695070800000|2023-09-18 21:00:00|13639.1|13627.8|13645.2|13629.2|13648.7|13632.7|13639.1|13624.6|956
1695074400000|2023-09-18 22:00:00|13645.1|13629.1|13636.8|13633.3|13645.1|13634.9|13634.3|13626.6|1216
1695078000000|2023-09-18 23:00:00|13636.7|13633.2|13636.4|13632.9|13637.7|13634.2|13634.6|13631.1|627
1695081600000|2023-09-19 00:00:00|13636.3|13632.8|13637.3|13635.3|13639.4|13636.7|13628.9|13626|1755
1695085200000|2023-09-19 01:00:00|13637.2|13635.2|13642.8|13639.3|13645.4|13642.5|13634.6|13631.3|1935
1695088800000|2023-09-19 02:00:00|13643|13639.5|13643|13641|13646.5|13643.7|13642.2|13639.4|1435
1695092400000|2023-09-19 03:00:00|13643.1|13641.1|13645|13643|13645.1|13643.1|13640.6|13638.6|847
1695096000000|2023-09-19 04:00:00|13645.1|13643.1|13647.1|13645.1|13650.2|13648.2|13644.4|13642.3|808
1695099600000|2023-09-19 05:00:00|13647.2|13645.2|13652.6|13650.6|13656.3|13653.5|13645.4|13643.3|1253
1695103200000|2023-09-19 06:00:00|13652.7|13650.7|13654.9|13651.4|13657.2|13654.9|13650.9|13648.9|1781
1695106800000|2023-09-19 07:00:00|13655|13651.5|13637.2|13635.2|13655.4|13652|13636.4|13633.9|2038
1695110400000|2023-09-19 08:00:00|13637.3|13635.3|13641.6|13638.1|13643.3|13641|13636.7|13634.7|2002
1695114000000|2023-09-19 09:00:00|13641.7|13638.2|13630.8|13628.8|13645.2|13642.4|13630.7|13627.9|1547
1695117600000|2023-09-19 10:00:00|13630.7|13628.7|13633.7|13630.2|13635.3|13632|13627.1|13623.6|1582
1695121200000|2023-09-19 11:00:00|13633.8|13630.3|13628|13624.5|13635.8|13633.5|13627.1|13624.4|1854
1695124800000|2023-09-19 12:00:00|13627.2|13625.2|13631.1|13629.1|13635.5|13632.9|13620.7|13617.7|2602
1695128400000|2023-09-19 13:00:00|13631.3|13629.3|13636.4|13634.4|13642.4|13640.4|13630.8|13628.6|2981
1695132000000|2023-09-19 14:00:00|13636.7|13634.7|13636.9|13634.9|13643.7|13641.7|13634.8|13632.2|2953
1695135600000|2023-09-19 15:00:00|13637|13635|13644.9|13641.4|13647.4|13645.1|13636|13633.3|2119
1695139200000|2023-09-19 16:00:00|13644.8|13641.3|13648|13646|13651.4|13648.3|13644.7|13641.2|1544
1695142800000|2023-09-19 17:00:00|13647.9|13645.9|13646.8|13643.3|13649.1|13646.3|13643.6|13640.5|1962
1695146400000|2023-09-19 18:00:00|13646.7|13643.2|13648.4|13646.4|13650.3|13647.8|13644.5|13642.1|1665
1695150000000|2023-09-19 19:00:00|13648.5|13646.5|13646.9|13644.9|13650.1|13647.1|13645.9|13642.9|1653
1695153600000|2023-09-19 20:00:00|13647|13645|13652.1|13644.5|13652.1|13647.7|13646.9|13644.1|579
1695157200000|2023-09-19 21:00:00|13652.2|13637|13650.1|13634.2|13654.2|13640.8|13642.9|13626.9|994
1695160800000|2023-09-19 22:00:00|13649.3|13634.1|13648.3|13644.2|13652.1|13645.3|13646.5|13633.8|942
1695164400000|2023-09-19 23:00:00|13648.4|13644.3|13645.8|13642.3|13649.3|13645.7|13645.6|13642.1|719
1695168000000|2023-09-20 00:00:00|13645.9|13642.4|13648.5|13646.5|13650.7|13647.4|13644.3|13640.8|1728
1695171600000|2023-09-20 01:00:00|13648.4|13646.4|13645.5|13642|13651.2|13648.3|13642.3|13640|1849
1695175200000|2023-09-20 02:00:00|13645.4|13641.9|13650.8|13648.8|13650.9|13648.9|13641.1|13638.4|1473
1695178800000|2023-09-20 03:00:00|13650.9|13648.9|13654.3|13652.3|13656.4|13653.2|13647.6|13645.6|1312
1695182400000|2023-09-20 04:00:00|13654.2|13652.2|13658.1|13656.1|13659.1|13656.8|13654.1|13651.4|915
1695186000000|2023-09-20 05:00:00|13658|13656|13653.5|13651.5|13658.6|13656.6|13650.7|13648.7|1183
1695189600000|2023-09-20 06:00:00|13653.9|13651.9|13655|13653|13657.7|13655.1|13647.2|13644.4|2330
1695193200000|2023-09-20 07:00:00|13655.1|13653.1|13651.8|13648.3|13660.4|13657.9|13650.9|13648.1|2517
1695196800000|2023-09-20 08:00:00|13651.7|13648.2|13640.5|13637|13652.7|13650.1|13639.3|13636.6|1905
1695200400000|2023-09-20 09:00:00|13640.6|13637.1|13637.9|13634.4|13642.9|13640|13636.6|13634|1668
1695204000000|2023-09-20 10:00:00|13637.8|13634.3|13631|13629|13637.8|13635.3|13630.9|13628.4|1624
1695207600000|2023-09-20 11:00:00|13630.9|13628.9|13627.3|13625.3|13634|13631.3|13627.3|13624.6|1686
1695211200000|2023-09-20 12:00:00|13627.4|13625.4|13625.9|13623.9|13631.3|13628.4|13623.6|13621.1|2068
1695214800000|2023-09-20 13:00:00|13626.7|13623.2|13611.5|13608|13626.8|13624|13608.5|13605.8|2715
1695218400000|2023-09-20 14:00:00|13611.6|13608.1|13611.7|13609.7|13614|13612|13604.8|13602.3|2513
1695222000000|2023-09-20 15:00:00|13611.6|13609.6|13613.2|13611.2|13614.6|13612|13606.2|13604.2|2174
1695225600000|2023-09-20 16:00:00|13613.9|13610.4|13602|13598.5|13614.3|13611|13599.7|13596.5|1879
1695229200000|2023-09-20 17:00:00|13601.2|13599.2|13620.3|13604.3|13620.3|13606.1|13599.8|13596|2166
1695232800000|2023-09-20 18:00:00|13620.8|13604.8|13632.5|13629|13642.2|13636.2|13608.1|13604.6|6620
1695236400000|2023-09-20 19:00:00|13632.6|13629.1|13656|13652.5|13656.1|13652.6|13630.6|13627.1|3504
1695240000000|2023-09-20 20:00:00|13656.1|13652.6|13656.3|13650.3|13661.2|13657.7|13654.7|13650.2|1059
1695243600000|2023-09-20 21:00:00|13657.8|13649.5|13656.5|13647.2|13662.1|13649.5|13655.2|13646.5|366
1695247200000|2023-09-20 22:00:00|13656.4|13647.6|13656.3|13652.8|13657.6|13654.1|13654.3|13647.5|1362
1695250800000|2023-09-20 23:00:00|13656.2|13652.7|13664.8|13661.3|13666.9|13663.4|13656.1|13652.6|1014
1695254400000|2023-09-21 00:00:00|13664.1|13662.1|13677.8|13675.8|13679|13676.8|13662.1|13660.1|2125
1695258000000|2023-09-21 01:00:00|13677.7|13675.7|13677|13675|13682.2|13678.9|13670.4|13668.4|2211
1695261600000|2023-09-21 02:00:00|13677.1|13675.1|13679.4|13677.4|13684.2|13681.4|13673.8|13671.8|1637
1695265200000|2023-09-21 03:00:00|13679.3|13677.3|13675.9|13672.4|13680.1|13678.1|13675.1|13672.4|1517
1695268800000|2023-09-21 04:00:00|13675.8|13672.3|13675.2|13673.2|13676.6|13674.6|13672.6|13670.6|1123
1695272400000|2023-09-21 05:00:00|13675.1|13673.1|13681.9|13679.9|13682|13679.9|13673.4|13671.4|1268
1695276000000|2023-09-21 06:00:00|13682|13680|13673.4|13671.4|13683|13680.6|13672.8|13670|2293
1695279600000|2023-09-21 07:00:00|13673.5|13671.5|13674.5|13672.5|13682.4|13679.3|13672.5|13670.4|2868
1695283200000|2023-09-21 08:00:00|13674.4|13672.4|13677.5|13675.5|13679.1|13676.1|13669.7|13667.5|2062
1695286800000|2023-09-21 09:00:00|13677.6|13675.6|13682.6|13680.6|13685.5|13683|13676.7|13674.1|2305
1695290400000|2023-09-21 10:00:00|13682.5|13680.5|13677.5|13674|13686.7|13683.5|13675.4|13672.5|2202
1695294000000|2023-09-21 11:00:00|13677.6|13674.1|13687.6|13685.6|13688.9|13686.9|13677.6|13674.1|2919
1695297600000|2023-09-21 12:00:00|13687.7|13685.7|13689.5|13687.5|13700.3|13697.8|13687.6|13680.9|3648
1695301200000|2023-09-21 13:00:00|13689.3|13687.3|13697.3|13693.8|13698.1|13694.6|13684.4|13681.6|4147
1695304800000|2023-09-21 14:00:00|13697.7|13694.2|13673.5|13671.5|13698.1|13694.6|13665.9|13662.8|3748
1695308400000|2023-09-21 15:00:00|13673.6|13671.6|13669.6|13666.1|13676.3|13674.3|13663.5|13660.9|3016
1695312000000|2023-09-21 16:00:00|13669.5|13666|13672.9|13669.4|13675.6|13672.1|13668.9|13665.4|2527
1695315600000|2023-09-21 17:00:00|13673|13669.5|13665.4|13663.4|13673.1|13670.2|13661.9|13659|2163
1695319200000|2023-09-21 18:00:00|13665.3|13663.3|13669|13665.5|13669.3|13666.2|13662.6|13659.1|2137
1695322800000|2023-09-21 19:00:00|13668.9|13665.4|13670|13666.5|13670.6|13667.2|13665.9|13662.4|1574
1695326400000|2023-09-21 20:00:00|13670.1|13666.6|13669.7|13661.6|13672.3|13668.8|13667.1|13661.5|779
1695330000000|2023-09-21 21:00:00|13677|13661|13676.7|13660.7|13688.4|13672.4|13674.2|13658.2|761
1695333600000|2023-09-21 22:00:00|13676.4|13660.4|13667.1|13663.6|13677.6|13665.7|13666.7|13658.3|1525
1695337200000|2023-09-21 23:00:00|13667|13663.5|13670|13666.5|13671.7|13668.2|13666.9|13663.4|1008
1695340800000|2023-09-22 00:00:00|13670.1|13666.6|13670.2|13668.2|13676.1|13674.1|13668.4|13664.9|2067
1695344400000|2023-09-22 01:00:00|13670.1|13668.1|13672.3|13670.3|13679.7|13677|13669.6|13667.4|2230
1695348000000|2023-09-22 02:00:00|13672.2|13670.2|13671.3|13667.8|13675.5|13672.5|13663.1|13660.7|2230
1695351600000|2023-09-22 03:00:00|13671.4|13667.9|13666.7|13664.7|13671.7|13668.7|13663.1|13660.9|1344
1695355200000|2023-09-22 04:00:00|13666.8|13664.8|13663.8|13661.8|13667.4|13665.4|13661.8|13659|1374
1695358800000|2023-09-22 05:00:00|13663.7|13661.7|13664|13660.5|13666.7|13664|13660.9|13658.3|1718
1695362400000|2023-09-22 06:00:00|13664.1|13660.6|13660.6|13658.6|13668.3|13665.5|13657.1|13654.4|2712
1695366000000|2023-09-22 07:00:00|13660.7|13658.7|13652.8|13650.8|13670.9|13668.2|13648.3|13645.7|3615
1695369600000|2023-09-22 08:00:00|13652.7|13650.7|13655.5|13652|13660.3|13657.8|13651.6|13649|2095
1695373200000|2023-09-22 09:00:00|13655.4|13651.9|13658.2|13656.2|13660.1|13658.1|13654|13650.5|1817
1695376800000|2023-09-22 10:00:00|13658.3|13656.3|13657.6|13654.1|13659|13656.7|13651.9|13649.8|2023
1695380400000|2023-09-22 11:00:00|13657.5|13654|13651.2|13649.2|13657.7|13655.5|13648|13645.9|1948
1695384000000|2023-09-22 12:00:00|13651.3|13649.3|13643|13639.5|13651.5|13649.5|13639.5|13636.8|3166
1695387600000|2023-09-22 13:00:00|13642.9|13639.4|13639.4|13635.9|13648.2|13645.5|13638.3|13635.2|3432
1695391200000|2023-09-22 14:00:00|13639.5|13636|13640|13638|13641.6|13639.6|13629.7|13626.9|2892
1695394800000|2023-09-22 15:00:00|13640.1|13638.1|13649.2|13647.2|13649.4|13647.4|13639.6|13637.5|2528
1695398400000|2023-09-22 16:00:00|13649.1|13647.1|13652.7|13650.7|13653.6|13650.9|13647.4|13644.9|1431
1695402000000|2023-09-22 17:00:00|13652.6|13650.6|13658.9|13656.9|13659.5|13657.1|13650.8|13648|1488
1695405600000|2023-09-22 18:00:00|13658.7|13656.7|13661|13657.5|13665.1|13662.6|13658.1|13655.2|1330
1695409200000|2023-09-22 19:00:00|13661.4|13657.9|13662.1|13658.6|13662.6|13659.1|13657.5|13654|1371
1695412800000|2023-09-22 20:00:00|13662|13658.5|13661.1|13645.1|13673.9|13663.6|13654.9|13638.9|1582
1695585600000|2023-09-24 20:00:00|13668.2|13649.8|13668.2|13649.8|13678.6|13656.6|13668.2|13648.8|16
1695589200000|2023-09-24 21:00:00|13667.8|13649.5|13668.2|13651.2|13668.6|13651.6|13666.7|13649.5|209
1695592800000|2023-09-24 22:00:00|13667.9|13650.9|13664.5|13655.9|13670|13658.2|13662.4|13650.1|3966
1695596400000|2023-09-24 23:00:00|13664.3|13655.7|13661.2|13656.7|13664.8|13660|13658.3|13653.7|1864
1695600000000|2023-09-25 00:00:00|13661.3|13656.8|13654.2|13652.2|13662|13657.9|13653.8|13650.8|1991
1695603600000|2023-09-25 01:00:00|13655|13651.5|13662.3|13660.3|13664.7|13662.7|13652.7|13650.7|1809
1695607200000|2023-09-25 02:00:00|13662.4|13660.4|13658.9|13656.9|13668.2|13665.9|13658.6|13656.6|1770
1695610800000|2023-09-25 03:00:00|13658.8|13656.8|13661.2|13659.2|13662.5|13659.2|13657.1|13655.1|1526
1695614400000|2023-09-25 04:00:00|13661.9|13658.4|13658|13652.9|13661.9|13659.6|13656.5|13652.9|1399
1695618000000|2023-09-25 05:00:00|13657.8|13653|13664.7|13662.7|13665.9|13662.8|13656|13651.9|1273
1695621600000|2023-09-25 06:00:00|13664.8|13662.8|13665|13663|13668.3|13665.6|13661.3|13659.3|1601
1695625200000|2023-09-25 07:00:00|13665.1|13663.1|13666.9|13664.9|13669.5|13666.5|13660|13658|1635
1695628800000|2023-09-25 08:00:00|13666.8|13664.8|13672.4|13670.4|13673.3|13670.7|13665.4|13662.9|1996
1695632400000|2023-09-25 09:00:00|13672.5|13670.5|13661.9|13658.4|13673.6|13670.8|13661.9|13658.4|1515
1695636000000|2023-09-25 10:00:00|13662|13658.5|13656.2|13654.2|13663.5|13660|13655.9|13653.4|1339
1695639600000|2023-09-25 11:00:00|13656.1|13654.1|13662.7|13659.2|13664.6|13661.1|13653.8|13651.8|1459
1695643200000|2023-09-25 12:00:00|13662.8|13659.3|13665.7|13662.2|13666.4|13663.5|13658.6|13656.5|2205
1695646800000|2023-09-25 13:00:00|13665.8|13662.3|13666.1|13664.1|13674.6|13671.7|13665|13661.9|2402
1695650400000|2023-09-25 14:00:00|13666|13664|13677|13673.5|13677.4|13674.8|13663.5|13661.5|2825
1695654000000|2023-09-25 15:00:00|13677.1|13673.6|13668.9|13665.4|13677.7|13674.6|13665.2|13661.9|2679
1695657600000|2023-09-25 16:00:00|13668.8|13665.3|13667.5|13665.5|13669.7|13667|13665|13661.5|1544
1695661200000|2023-09-25 17:00:00|13667.4|13665.4|13666.2|13662.7|13669.3|13667.2|13661.8|13659.8|1690
1695664800000|2023-09-25 18:00:00|13666.1|13662.6|13671.4|13667.9|13671.6|13669.2|13663.4|13660.3|1406
1695668400000|2023-09-25 19:00:00|13671.3|13667.8|13665.9|13662.4|13672.7|13669.2|13665.8|13662.3|1438
1695672000000|2023-09-25 20:00:00|13665.8|13662.3|13666.2|13659.8|13667.2|13663.7|13664.1|13659.5|640
1695675600000|2023-09-25 21:00:00|13669.2|13659.1|13670.3|13654.3|13671.7|13659.1|13668.8|13653.2|1434
1695679200000|2023-09-25 22:00:00|13670.5|13654.5|13660|13656.5|13670.8|13659.3|13658.8|13653.2|879
1695682800000|2023-09-25 23:00:00|13660.1|13656.6|13664.4|13660.9|13664.7|13661.2|13659.3|13655.8|666
1695686400000|2023-09-26 00:00:00|13664|13660.5|13670.1|13668.1|13672.9|13670.9|13662|13658.5|1973
1695690000000|2023-09-26 01:00:00|13670.2|13668.2|13673.5|13671.5|13675.4|13672.8|13665.5|13662.9|2229
1695693600000|2023-09-26 02:00:00|13673.6|13671.6|13684.7|13682.7|13684.7|13682.7|13671.2|13668.4|1809
1695697200000|2023-09-26 03:00:00|13685.4|13683.4|13681.4|13679.4|13686.4|13683.8|13681.2|13678.5|1236
1695700800000|2023-09-26 04:00:00|13681.3|13679.3|13678.2|13674.7|13682.4|13679.8|13677.2|13673.7|1184
1695704400000|2023-09-26 05:00:00|13678.6|13675.1|13682.4|13678.9|13683.3|13681.3|13676.3|13673.9|1149
1695708000000|2023-09-26 06:00:00|13682.5|13679|13687.5|13685.5|13691.1|13688.5|13678.2|13675.6|2247
1695711600000|2023-09-26 07:00:00|13687.4|13685.4|13683.7|13681.7|13696.4|13693.6|13683.4|13680.5|2055
1695715200000|2023-09-26 08:00:00|13683.8|13681.8|13675.2|13673.2|13684.6|13682.4|13671.4|13668.4|1994
1695718800000|2023-09-26 09:00:00|13675.1|13673.1|13676|13674|13678.7|13676.7|13673|13670.1|1638
1695722400000|2023-09-26 10:00:00|13676.1|13674.1|13679|13677|13682.9|13680|13675.1|13671.9|2009
1695726000000|2023-09-26 11:00:00|13679.1|13677.1|13677.8|13675.8|13686.2|13683.5|13673.4|13669.9|2451
1695729600000|2023-09-26 12:00:00|13677.7|13675.7|13669.1|13665.6|13678.2|13676.2|13668.5|13665.2|2783
1695733200000|2023-09-26 13:00:00|13669|13665.5|13674.2|13667.3|13678|13675.2|13668.9|13665.4|2809
1695736800000|2023-09-26 14:00:00|13674.3|13666.8|13679.6|13677.6|13681.3|13679.3|13668.5|13665|3302
1695740400000|2023-09-26 15:00:00|13679.7|13677.7|13686.4|13684.4|13689.5|13687.5|13679.7|13677.5|2278
1695744000000|2023-09-26 16:00:00|13686.3|13684.3|13685.3|13683.3|13687.9|13685.5|13681.5|13678|1810
1695747600000|2023-09-26 17:00:00|13685.4|13683.4|13686.9|13683.4|13690.3|13687.5|13681.7|13679|1869
1695751200000|2023-09-26 18:00:00|13686.8|13683.3|13694.8|13691.3|13695.9|13692.4|13685.7|13683.1|1521
1695754800000|2023-09-26 19:00:00|13694.7|13691.2|13695.6|13692.1|13696.6|13694|13691.8|13688.3|889
1695758400000|2023-09-26 20:00:00|13695.5|13692|13697.9|13682|13698.7|13692.7|13692.9|13681.9|651
1695762000000|2023-09-26 21:00:00|13695.8|13679.8|13695.5|13681.7|13697.6|13682.8|13691.3|13675.3|1232
1695765600000|2023-09-26 22:00:00|13695.4|13682.2|13695.3|13691.8|13697.4|13692.2|13691.5|13681|1001
1695769200000|2023-09-26 23:00:00|13695.1|13691.6|13695.8|13692.3|13698.5|13695|13693.9|13690.4|864
1695772800000|2023-09-27 00:00:00|13695.9|13692.4|13700.1|13698.1|13704.3|13701.9|13689.1|13686|1974
1695776400000|2023-09-27 01:00:00|13700|13698|13688.8|13685.3|13700.8|13698.6|13685.2|13683.2|2409
1695780000000|2023-09-27 02:00:00|13688.7|13685.2|13700.1|13698.1|13704.1|13702.1|13688.1|13685.2|1996
1695783600000|2023-09-27 03:00:00|13700.2|13698.2|13707.7|13705.7|13709.6|13706.6|13699.8|13697.7|1490
1695787200000|2023-09-27 04:00:00|13707.6|13705.6|13707.2|13705.2|13711|13708.9|13706.5|13704.4|1306
1695790800000|2023-09-27 05:00:00|13707.3|13705.3|13708.6|13706.6|13711.9|13709.3|13704|13700.8|1921
1695794400000|2023-09-27 06:00:00|13708.7|13706.7|13697.1|13695.1|13710.5|13708.3|13697|13695|1891
1695798000000|2023-09-27 07:00:00|13697|13695|13699.4|13697.4|13700.6|13697.9|13693.3|13691.3|2022
1695801600000|2023-09-27 08:00:00|13699.5|13697.5|13699.2|13697.2|13702.4|13700.4|13694.1|13691.2|1580
1695805200000|2023-09-27 09:00:00|13699.1|13697.1|13704.1|13700.6|13711.1|13708.3|13699|13697|1870
1695808800000|2023-09-27 10:00:00|13704.2|13700.7|13708.1|13704.6|13708.6|13706|13703.8|13700.3|1691
1695812400000|2023-09-27 11:00:00|13708.2|13704.7|13712.8|13710.8|13720|13716.5|13707.5|13704|2096
1695816000000|2023-09-27 12:00:00|13713.5|13711.5|13709.1|13707.1|13718.7|13715.4|13707.7|13705.4|2705
1695819600000|2023-09-27 13:00:00|13709.2|13707.2|13718.7|13716.7|13723.7|13721.7|13704.2|13701.5|2794
1695823200000|2023-09-27 14:00:00|13718.6|13716.6|13719.2|13717.2|13726.5|13723|13713.3|13710.4|2784
1695826800000|2023-09-27 15:00:00|13719.5|13717.5|13722.3|13718.8|13722.3|13719|13703|13701|2915
1695830400000|2023-09-27 16:00:00|13722.1|13718.6|13730.8|13727.3|13732.1|13728.6|13722.1|13718.6|2233
1695834000000|2023-09-27 17:00:00|13730.9|13727.4|13733.7|13730.2|13741.5|13738.5|13726.7|13723.2|2916
1695837600000|2023-09-27 18:00:00|13733.6|13730.1|13727.8|13725.8|13741.6|13738.1|13723|13719.5|2490
1695841200000|2023-09-27 19:00:00|13727.7|13725.7|13727.7|13724.2|13731.8|13728.3|13716.6|13713.1|2321
1695844800000|2023-09-27 20:00:00|13727.6|13724.1|13729.7|13723.2|13732.7|13729.2|13727.5|13723.2|953
1695848400000|2023-09-27 21:00:00|13726.5|13710.5|13730.7|13714.7|13735.8|13719.8|13720.7|13704.7|1514
1695852000000|2023-09-27 22:00:00|13730.2|13714.2|13728.9|13724.5|13738.5|13726.3|13723.9|13713.3|960
1695855600000|2023-09-27 23:00:00|13728.8|13724.4|13731|13727.5|13732.3|13728.8|13727.1|13723.6|910
1695859200000|2023-09-28 00:00:00|13730.9|13727.4|13720.8|13717.3|13730.9|13727.4|13719.9|13717.1|2081
1695862800000|2023-09-28 01:00:00|13720.7|13717.2|13719.5|13716|13725.7|13722.2|13718.2|13715.5|1929
1695866400000|2023-09-28 02:00:00|13719.4|13715.9|13726.8|13724.8|13727.6|13725.6|13718.5|13715.6|1406
1695870000000|2023-09-28 03:00:00|13726.7|13724.7|13718.1|13714.6|13726.8|13724.8|13714.7|13712.1|1492
1695873600000|2023-09-28 04:00:00|13718.3|13714.8|13712.4|13710.4|13721.6|13719.6|13710.7|13708.3|1331
1695877200000|2023-09-28 05:00:00|13712.3|13710.3|13715.6|13712.1|13717.2|13715|13709.9|13707.9|1903
1695880800000|2023-09-28 06:00:00|13715.5|13712|13721.2|13717.7|13723.6|13721.3|13715.1|13712|2323
1695884400000|2023-09-28 07:00:00|13721|13717.5|13717.3|13715.3|13721.2|13718.3|13707.5|13704.3|2780
1695888000000|2023-09-28 08:00:00|13717.2|13715.2|13714|13712|13720.2|13716.9|13710.9|13707.4|2010
1695891600000|2023-09-28 09:00:00|13714.1|13712.1|13700.3|13696.8|13716.7|13714.4|13699.1|13695.6|2487
1695895200000|2023-09-28 10:00:00|13700.4|13696.9|13700.7|13697.2|13705.7|13703.7|13696.7|13694.4|1963
1695898800000|2023-09-28 11:00:00|13700.8|13697.3|13694.4|13690.9|13701|13698.5|13690.1|13687.4|1988
1695902400000|2023-09-28 12:00:00|13694.5|13691|13708.7|13705.2|13710.2|13706.7|13678.6|13675.1|4037
1695906000000|2023-09-28 13:00:00|13709.1|13705.6|13688.1|13684.6|13709.9|13706.4|13682.9|13679.4|4464
1695909600000|2023-09-28 14:00:00|13687.9|13684.4|13668.1|13664.6|13687.9|13684.4|13667|13663.6|3875
1695913200000|2023-09-28 15:00:00|13668.2|13664.7|13653|13649.5|13681.9|13678.4|13652.6|13649.1|3627
1695916800000|2023-09-28 16:00:00|13653.1|13649.6|13658.8|13655.3|13658.9|13655.7|13645.6|13642.1|2585
1695920400000|2023-09-28 17:00:00|13658.9|13655.4|13673.2|13669.7|13673.7|13670.2|13657.4|13653.9|2944
1695924000000|2023-09-28 18:00:00|13672.9|13669.4|13665.8|13663.8|13674.8|13671.3|13664.2|13661.4|2460
1695927600000|2023-09-28 19:00:00|13665.7|13663.7|13662.5|13659|13669.7|13666.2|13662.1|13658.6|1920
1695931200000|2023-09-28 20:00:00|13662.6|13659.1|13661.6|13655.1|13664.7|13661.2|13659|13654.5|685
1695934800000|2023-09-28 21:00:00|13667.3|13651.3|13668.5|13652.5|13669.7|13653.8|13666|13650|902
1695938400000|2023-09-28 22:00:00|13668.7|13652.7|13659.8|13656.3|13669.5|13656.5|13656.3|13650.6|1294
1695942000000|2023-09-28 23:00:00|13659.9|13656.4|13662.5|13659|13664.1|13661.3|13658.8|13655.3|819
1695945600000|2023-09-29 00:00:00|13662.6|13659.1|13661.3|13659.3|13669.3|13665.8|13657.3|13654.6|1584
1695949200000|2023-09-29 01:00:00|13661.4|13659.4|13657.4|13655.4|13666.2|13663.5|13656.2|13654.2|1872
1695952800000|2023-09-29 02:00:00|13657.5|13655.5|13648.1|13644.6|13658|13655.6|13646.1|13643.6|2076
1695956400000|2023-09-29 03:00:00|13648|13644.5|13647.8|13645.8|13653.5|13650.7|13642.8|13640.8|1461
1695960000000|2023-09-29 04:00:00|13647.9|13645.9|13647.5|13645.5|13650.2|13647.6|13643.8|13641.8|1519
1695963600000|2023-09-29 05:00:00|13647.6|13645.6|13648.7|13646.7|13649.6|13647.6|13644.3|13642.3|1220
1695967200000|2023-09-29 06:00:00|13649|13647|13622.5|13620.5|13649.3|13647.2|13620|13618|2450
1695970800000|2023-09-29 07:00:00|13622.6|13620.6|13618.4|13616.4|13623.2|13621.1|13609.3|13605.9|2454
1695974400000|2023-09-29 08:00:00|13618|13616|13625.7|13622.2|13626|13623.2|13615.1|13613.1|2450
1695978000000|2023-09-29 09:00:00|13625.1|13623.1|13619.5|13616|13629.2|13626.5|13617.9|13615.6|2028
1695981600000|2023-09-29 10:00:00|13619.4|13615.9|13621.2|13619.2|13624.8|13622.1|13617.9|13615.3|1733
1695985200000|2023-09-29 11:00:00|13621.1|13619.1|13636.8|13633.3|13639.6|13637.5|13620|13618|1869
1695988800000|2023-09-29 12:00:00|13636.6|13633.1|13627.3|13623.8|13642.1|13638.6|13618.5|13614.3|4029
1695992400000|2023-09-29 13:00:00|13627.2|13623.7|13639.5|13623.5|13646.8|13643.3|13622.1|13618.6|4099
1695996000000|2023-09-29 14:00:00|13637.3|13621.3|13651|13647.5|13657.9|13654.4|13633.2|13617.2|4195
1695999600000|2023-09-29 15:00:00|13650.9|13647.4|13657.8|13654.3|13662.6|13659.4|13649.3|13646.3|4275
1696003200000|2023-09-29 16:00:00|13657.6|13655.6|13660.7|13657.2|13662.8|13659.3|13653.1|13650.5|3119
1696006800000|2023-09-29 17:00:00|13660.8|13657.3|13669.7|13666.2|13670.4|13666.9|13660.7|13657.2|2830
1696010400000|2023-09-29 18:00:00|13669.6|13666.1|13665|13661.5|13675.4|13672.4|13664.6|13661.1|2366
1696014000000|2023-09-29 19:00:00|13664.9|13661.4|13672.5|13669|13673.1|13669.6|13664.2|13660.7|2555
1696017600000|2023-09-29 20:00:00|13672.4|13668.9|13669.5|13653.5|13677|13672.2|13659.9|13643.9|1940
1696190400000|2023-10-01 20:00:00|13656|13634|13656|13634|13657|13635|13655.7|13633.7|17
1696194000000|2023-10-01 21:00:00|13659.3|13637.3|13655|13638|13675|13653|13652.5|13632.1|329
1696197600000|2023-10-01 22:00:00|13652.6|13635.6|13671.2|13666.4|13676.1|13667.4|13652.3|13635.3|1622
1696201200000|2023-10-01 23:00:00|13671.1|13666.5|13672|13668.5|13674.6|13671.1|13668.7|13665.2|952
1696204800000|2023-10-02 00:00:00|13671.9|13668.4|13676.3|13674.3|13677.8|13675|13665.8|13662.7|1797
1696208400000|2023-10-02 01:00:00|13676.2|13674.2|13678.5|13676.5|13679|13676.7|13671.5|13668.7|1375
1696212000000|2023-10-02 02:00:00|13678.4|13676.4|13685.6|13682.1|13685.6|13683.1|13677.6|13675.1|1367
1696215600000|2023-10-02 03:00:00|13685.7|13682.2|13687.5|13685.5|13689.8|13687.8|13684.4|13681.5|963
1696219200000|2023-10-02 04:00:00|13687.4|13685.4|13691.3|13689.3|13692.1|13689.6|13686.8|13684.8|1014
1696222800000|2023-10-02 05:00:00|13691.4|13689.4|13703.5|13701.5|13704.7|13702.7|13691|13689|1316
1696226400000|2023-10-02 06:00:00|13703.4|13701.4|13685.7|13682.2|13703.4|13701.4|13685.4|13681.9|2329
1696230000000|2023-10-02 07:00:00|13685.8|13682.3|13691.9|13689.9|13694|13691.1|13681.3|13679.3|2195
1696233600000|2023-10-02 08:00:00|13692|13690|13696.1|13692.6|13698.1|13695.5|13688.3|13686.3|2217
1696237200000|2023-10-02 09:00:00|13696.2|13692.7|13718.7|13716.7|13719.4|13716.8|13695.1|13692.2|1909
1696240800000|2023-10-02 10:00:00|13718.8|13716.8|13718.9|13715.4|13721.7|13718.7|13718.4|13714.9|1346
1696244400000|2023-10-02 11:00:00|13718.8|13715.3|13721.6|13719.6|13723.1|13720.4|13716.8|13714|1956
1696248000000|2023-10-02 12:00:00|13721.5|13719.5|13725.5|13723.5|13727.6|13724.5|13715.8|13713.8|2898
1696251600000|2023-10-02 13:00:00|13725.6|13723.6|13736|13727.4|13737.8|13735.1|13725.3|13723.2|2773
1696255200000|2023-10-02 14:00:00|13736.6|13728.2|13737.4|13733.9|13741.7|13738.4|13717.3|13713.7|4444
1696258800000|2023-10-02 15:00:00|13736.6|13733.1|13732.5|13729|13737.8|13734.8|13721.9|13719.4|3514
1696262400000|2023-10-02 16:00:00|13732.6|13729.1|13739.8|13736.3|13740.9|13738.2|13732.1|13728.6|2692
1696266000000|2023-10-02 17:00:00|13739.7|13736.2|13731|13727.5|13739.8|13736.3|13728.1|13725.4|2693
1696269600000|2023-10-02 18:00:00|13730.9|13727.4|13729|13725.5|13732.1|13729|13724.4|13721.3|1740
1696273200000|2023-10-02 19:00:00|13728.7|13725.2|13731.1|13727.6|13731.7|13728.2|13727.7|13724.2|1492
1696276800000|2023-10-02 20:00:00|13731|13727.5|13732.5|13727.1|13733.9|13730.4|13729.9|13724.3|788
1696280400000|2023-10-02 21:00:00|13733.1|13726.6|13737|13722.1|13738.3|13726.6|13732.9|13716.9|582
1696284000000|2023-10-02 22:00:00|13737.8|13721.8|13733.2|13727.9|13739.3|13728.1|13729.1|13717.8|1752
1696287600000|2023-10-02 23:00:00|13733|13727.8|13737.2|13733.7|13739.1|13735.6|13730.7|13727.2|1292
1696291200000|2023-10-03 00:00:00|13737.1|13733.6|13740.3|13736.8|13744.9|13742.2|13736.7|13733.2|2698
1696294800000|2023-10-03 01:00:00|13740.2|13736.7|13743.1|13739.6|13746.6|13743.3|13737|13734.3|2233
1696298400000|2023-10-03 02:00:00|13743.2|13739.7|13747.5|13745.5|13751.3|13747.8|13743.2|13739.7|1803
1696302000000|2023-10-03 03:00:00|13747.6|13745.6|13744.5|13741|13747.8|13745.8|13737|13734.7|1547
1696305600000|2023-10-03 04:00:00|13744.4|13740.9|13752.2|13750.2|13753.6|13751.6|13742.9|13740.2|1736
1696309200000|2023-10-03 05:00:00|13752.3|13750.3|13753.7|13750.2|13753.7|13751.6|13747.7|13745.7|1719
1696312800000|2023-10-03 06:00:00|13753.6|13750.1|13735.5|13732|13753.6|13751.4|13734|13731.2|2520
1696316400000|2023-10-03 07:00:00|13735.4|13731.9|13739.5|13736|13743.6|13741.3|13731.1|13728.5|2846
1696320000000|2023-10-03 08:00:00|13739.4|13735.9|13729.8|13727.8|13739.4|13736.7|13724.3|13722.3|2477
1696323600000|2023-10-03 09:00:00|13729.9|13727.9|13739.4|13737.4|13740.7|13737.6|13729.7|13727.7|2222
1696327200000|2023-10-03 10:00:00|13739.5|13737.5|13747.4|13745.4|13747.7|13745.6|13738.5|13735|2383
1696330800000|2023-10-03 11:00:00|13747.5|13745.5|13749|13745.5|13754.5|13751.4|13745|13741.9|2572
1696334400000|2023-10-03 12:00:00|13748.9|13745.4|13751.4|13747.9|13752.1|13749.4|13743.1|13740.1|3638
1696338000000|2023-10-03 13:00:00|13751|13747.5|13736.2|13730.9|13751.6|13749|13735.3|13730.9|3671
1696341600000|2023-10-03 14:00:00|13736.1|13729.9|13733.8|13730.3|13765.9|13762.4|13725.9|13722.4|7222
1696345200000|2023-10-03 15:00:00|13733.9|13730.4|13746.1|13742.6|13752.5|13749|13733.5|13730|4681
1696348800000|2023-10-03 16:00:00|13746|13742.5|13740.6|13737.1|13746.6|13743.1|13729.5|13726|4151
1696352400000|2023-10-03 17:00:00|13740.7|13737.2|13739.2|13735.7|13741.7|13738.2|13729.5|13726|3336
1696356000000|2023-10-03 18:00:00|13739.1|13735.6|13733.1|13729.6|13747.8|13744.3|13729.1|13725.6|3090
1696359600000|2023-10-03 19:00:00|13733.3|13729.8|13731.3|13727.8|13736.9|13733.4|13730.5|13727|2231
1696363200000|2023-10-03 20:00:00|13731.5|13728|13735.5|13727.9|13737.2|13730.5|13730.8|13726.7|1043
1696366800000|2023-10-03 21:00:00|13745.3|13729.3|13744.7|13728.7|13752.8|13736.8|13742.9|13726.9|1384
1696370400000|2023-10-03 22:00:00|13744.5|13728.5|13735.5|13731.5|13746.1|13734.2|13735.2|13726.7|1272
1696374000000|2023-10-03 23:00:00|13735.6|13731.4|13737|13733.5|13739.4|13735.9|13732.2|13728.7|1071
1696377600000|2023-10-04 00:00:00|13737.1|13733.6|13736.4|13732.9|13740.3|13737.7|13728.2|13726.2|2251
1696381200000|2023-10-04 01:00:00|13736.3|13732.8|13746.4|13744.4|13754.8|13752|13735.8|13732.3|3027
1696384800000|2023-10-04 02:00:00|13746.2|13744.2|13747.3|13745.3|13751.1|13749.1|13743.1|13740.6|1975
1696388400000|2023-10-04 03:00:00|13747.2|13745.2|13751.9|13749.9|13753.4|13751.4|13742.6|13740.6|1571
1696392000000|2023-10-04 04:00:00|13752|13750|13741.8|13739.8|13754.3|13752.3|13740.5|13738.1|2036
1696395600000|2023-10-04 05:00:00|13741.7|13739.7|13743.4|13741.4|13745.9|13743.9|13739.4|13736.8|2066
1696399200000|2023-10-04 06:00:00|13743.3|13741.3|13746.6|13743.1|13755.8|13753.8|13741.4|13739.4|2421
1696402800000|2023-10-04 07:00:00|13746.7|13743.2|13729.4|13725.9|13752.3|13748.8|13728.3|13725.6|3214
1696406400000|2023-10-04 08:00:00|13729.3|13725.8|13720.8|13717.3|13733.9|13730.4|13719.3|13717.2|2592
1696410000000|2023-10-04 09:00:00|13720.7|13717.2|13721.7|13718.2|13724.5|13721|13714|13710.9|2502
1696413600000|2023-10-04 10:00:00|13721.3|13719.3|13724.6|13721.1|13727.1|13724.4|13714.3|13711.7|2417
1696417200000|2023-10-04 11:00:00|13724.5|13721|13718.7|13715.2|13724.6|13722.2|13710.1|13706.6|2939
1696420800000|2023-10-04 12:00:00|13718.9|13715.4|13700.6|13697.1|13730.2|13719.1|13693.3|13688.5|5354
1696424400000|2023-10-04 13:00:00|13700.7|13697.2|13727.8|13711.8|13727.8|13715.7|13699.8|13696.3|3622
1696428000000|2023-10-04 14:00:00|13727.7|13711.7|13737.4|13733.9|13738.9|13735.4|13712.3|13707.8|5117
1696431600000|2023-10-04 15:00:00|13737.1|13733.6|13706|13702.5|13738.5|13735|13705.5|13702|3438
1696435200000|2023-10-04 16:00:00|13705.8|13702.3|13709.9|13706.4|13711|13707.5|13702.1|13698.6|2798
1696438800000|2023-10-04 17:00:00|13710|13706.5|13723.9|13720.4|13724.9|13721.6|13709.6|13706.1|2746
1696442400000|2023-10-04 18:00:00|13724|13720.5|13724.7|13721.2|13727.1|13723.6|13720|13716.5|2555
1696446000000|2023-10-04 19:00:00|13724.8|13721.3|13715.5|13712|13726.9|13723.4|13712.7|13709.2|2189
1696449600000|2023-10-04 20:00:00|13715.6|13712.1|13723.9|13717.1|13725.9|13718.3|13715.6|13712.1|941
1696453200000|2023-10-04 21:00:00|13727.3|13712.8|13724.3|13708.3|13730.2|13714.2|13716.3|13700.3|1359
1696456800000|2023-10-04 22:00:00|13724.2|13708.2|13720.4|13716.2|13727.6|13716.6|13717.8|13704.5|1078
1696460400000|2023-10-04 23:00:00|13720.3|13716.1|13720.4|13716.9|13722.1|13718.6|13717|13713.5|769
1696464000000|2023-10-05 00:00:00|13720.5|13717|13703.8|13700.3|13725.1|13721.6|13702.3|13699.5|2280
1696467600000|2023-10-05 01:00:00|13703.9|13700.4|13685.6|13682.1|13703.9|13700.4|13684.5|13682|2614
1696471200000|2023-10-05 02:00:00|13684.9|13682.9|13694.1|13690.6|13695.7|13693.7|13682.2|13678.7|2000
1696474800000|2023-10-05 03:00:00|13694.3|13690.8|13691.1|13689.1|13697|13695|13687.8|13685.8|1615
1696478400000|2023-10-05 04:00:00|13691.5|13689.5|13696.9|13693.4|13698.1|13695.9|13690.6|13688.6|1297
1696482000000|2023-10-05 05:00:00|13696.7|13693.2|13701.6|13699.6|13704.7|13701.8|13694.9|13692.9|1700
1696485600000|2023-10-05 06:00:00|13701.5|13699.5|13708.4|13704.9|13709.3|13706.6|13699.8|13697.5|2529
1696489200000|2023-10-05 07:00:00|13708.5|13705|13719.5|13716|13719.7|13716.9|13706|13703.6|2442
1696492800000|2023-10-05 08:00:00|13719.6|13716.1|13722.2|13720.2|13722.4|13720.4|13710.8|13707.3|2504
1696496400000|2023-10-05 09:00:00|13722.1|13720.1|13721.3|13717.8|13724.9|13722.2|13714.7|13712.7|2224
1696500000000|2023-10-05 10:00:00|13721.4|13717.9|13705.7|13702.2|13721.9|13718.4|13705.5|13702|2170
1696503600000|2023-10-05 11:00:00|13705.8|13702.3|13702|13698.5|13711.8|13708.3|13700.8|13697.4|2553
1696507200000|2023-10-05 12:00:00|13702.1|13698.6|13705.9|13702.4|13720.5|13717.5|13698.9|13694.6|4132
1696510800000|2023-10-05 13:00:00|13705.8|13702.3|13693.6|13690.1|13710.4|13706.9|13688.8|13685.4|4718
1696514400000|2023-10-05 14:00:00|13693.7|13690.2|13691.8|13688.3|13705.4|13701.9|13689.7|13686.2|4209
1696518000000|2023-10-05 15:00:00|13691.9|13688.4|13694.7|13691.2|13700.2|13697.4|13685.9|13683.3|3827
1696521600000|2023-10-05 16:00:00|13694.6|13691.1|13684.1|13680.6|13696.2|13692.7|13681.8|13679.1|3131
1696525200000|2023-10-05 17:00:00|13684|13680.5|13679.2|13675.7|13690.2|13686.7|13678.5|13675.5|3033
1696528800000|2023-10-05 18:00:00|13678.9|13675.4|13672|13668.5|13678.9|13675.4|13670.4|13667.6|2169
1696532400000|2023-10-05 19:00:00|13672.3|13668.8|13673.5|13670|13676.5|13673|13671.5|13668|1531
1696536000000|2023-10-05 20:00:00|13673.4|13669.9|13673.6|13668|13674.5|13671|13671.8|13667|703
1696539600000|2023-10-05 21:00:00|13673.7|13667.3|13673.8|13662.6|13676.5|13667.3|13672.1|13658|1460
1696543200000|2023-10-05 22:00:00|13673.4|13663|13672.1|13668.6|13673.7|13669.7|13669.9|13663|999
1696546800000|2023-10-05 23:00:00|13672|13668.5|13676.1|13672.6|13676.2|13673.4|13669.7|13666.2|888
1696550400000|2023-10-06 00:00:00|13676.2|13672.7|13684.6|13682.6|13685.4|13682.7|13672.7|13669.5|1810
1696554000000|2023-10-06 01:00:00|13684.5|13682.5|13678.1|13676.1|13690.3|13687|13677.4|13674.9|2153
1696557600000|2023-10-06 02:00:00|13678.2|13676.2|13673.4|13671.4|13682.2|13680|13672.2|13668.7|1620
1696561200000|2023-10-06 03:00:00|13673.5|13671.5|13672.8|13670.8|13676|13673.6|13671.3|13669|1196
1696564800000|2023-10-06 04:00:00|13672.7|13670.7|13677.5|13674|13678|13674.5|13672.4|13669.8|1172
1696568400000|2023-10-06 05:00:00|13677.6|13674.1|13683.4|13679.9|13685.1|13682.5|13675.5|13673.5|1357
1696572000000|2023-10-06 06:00:00|13683.3|13679.8|13686.9|13684.9|13689.7|13686.7|13678.1|13675.4|2005
1696575600000|2023-10-06 07:00:00|13687|13685|13670.6|13667.1|13687.2|13685.2|13669.5|13666|2717
1696579200000|2023-10-06 08:00:00|13670.4|13666.9|13674|13672|13677.7|13674.9|13669.4|13665.9|2481
1696582800000|2023-10-06 09:00:00|13674.1|13672.1|13673.9|13670.4|13678.1|13675.6|13671.2|13668.7|2127
1696586400000|2023-10-06 10:00:00|13673.8|13670.3|13669.4|13665.9|13673.8|13670.3|13663|13659.9|2323
1696590000000|2023-10-06 11:00:00|13669.3|13665.8|13666.9|13664.9|13673.6|13670.1|13664.6|13661.1|2174
1696593600000|2023-10-06 12:00:00|13667|13665|13714|13710.5|13723.3|13719.8|13665.3|13660|5718
1696597200000|2023-10-06 13:00:00|13713.9|13710.4|13700.7|13697.2|13719.9|13716.4|13688.2|13684.7|5979
1696600800000|2023-10-06 14:00:00|13700.6|13697.1|13683|13679.5|13703|13699.5|13671.8|13668.3|4991
1696604400000|2023-10-06 15:00:00|13682.9|13679.4|13643.7|13640.2|13684.4|13681.1|13636|13632.5|4793
1696608000000|2023-10-06 16:00:00|13643.8|13640.3|13657.5|13654|13658.5|13655|13642.9|13639.4|3720
1696611600000|2023-10-06 17:00:00|13657.3|13653.8|13649.3|13647.3|13659.8|13656.3|13645.8|13642.3|2588
1696615200000|2023-10-06 18:00:00|13650|13646.5|13646.1|13642.6|13651.3|13648.4|13639.6|13636.1|1871
1696618800000|2023-10-06 19:00:00|13646|13642.5|13652.5|13649|13652.8|13649.3|13644.1|13640.6|2001
1696622400000|2023-10-06 20:00:00|13652.3|13648.8|13659.6|13643.6|13669.7|13655.5|13644.2|13628.2|2569
1696795200000|2023-10-08 20:00:00|13660.8|13638.8|13665|13648|13669.2|13657.1|13654.3|13636.3|54
1696798800000|2023-10-08 21:00:00|13669.5|13649.9|13677.4|13661.4|13680.8|13664.8|13664.8|13649.4|2400
1696802400000|2023-10-08 22:00:00|13677.9|13661.9|13670.9|13666.4|13678.5|13671.2|13666.6|13654.1|2693
1696806000000|2023-10-08 23:00:00|13670.8|13666.5|13665.5|13662|13672.3|13668.8|13664.9|13661.4|1404
1696809600000|2023-10-09 00:00:00|13665.4|13661.9|13657.9|13654.4|13668.1|13664.9|13657.5|13654.4|1860
1696813200000|2023-10-09 01:00:00|13658.2|13654.7|13664.7|13662.7|13675.5|13673.1|13657.8|13654.3|1877
1696816800000|2023-10-09 02:00:00|13664.6|13662.6|13667.4|13665.4|13669.9|13667.9|13661.2|13659.2|1396
1696820400000|2023-10-09 03:00:00|13667.3|13665.3|13683.6|13681.6|13683.7|13681.7|13667.3|13665.3|955
1696824000000|2023-10-09 04:00:00|13683.5|13681.5|13688|13684.5|13688.6|13686|13682.9|13680.3|882
1696827600000|2023-10-09 05:00:00|13687.9|13684.4|13681.9|13678.4|13689.8|13687.4|13680.6|13677.4|1289
1696831200000|2023-10-09 06:00:00|13681.8|13678.3|13695.9|13693.9|13698.6|13696|13675|13673|2236
1696834800000|2023-10-09 07:00:00|13696|13694|13702.7|13700.7|13704|13701.5|13689.7|13686.5|2518
1696838400000|2023-10-09 08:00:00|13702.9|13700.9|13697.2|13693.7|13704.6|13701.9|13696|13693.5|1934
1696842000000|2023-10-09 09:00:00|13697.1|13693.6|13694.2|13690.7|13697.2|13694.8|13688.6|13685.1|1736
1696845600000|2023-10-09 10:00:00|13694.1|13690.6|13690.7|13687.2|13694.1|13691.1|13688.2|13684.7|1459
1696849200000|2023-10-09 11:00:00|13690.8|13687.3|13693|13689.5|13693.9|13690.4|13686|13682.5|1958
1696852800000|2023-10-09 12:00:00|13693.1|13689.6|13688.9|13685.4|13698.2|13695.1|13686.8|13683.9|2436
1696856400000|2023-10-09 13:00:00|13688.8|13685.3|13676.8|13673.3|13688.9|13685.4|13673.1|13671.1|3032
1696860000000|2023-10-09 14:00:00|13676.7|13673.2|13677.6|13674.1|13680.3|13678.3|13671.4|13667.9|2409
1696863600000|2023-10-09 15:00:00|13677.5|13674|13679.3|13675.8|13679.7|13677.2|13671.8|13669.1|1826
1696867200000|2023-10-09 16:00:00|13679.2|13675.7|13681.8|13678.3|13683|13680.1|13677.1|13673.6|1591
1696870800000|2023-10-09 17:00:00|13681.7|13678.2|13659.7|13656.2|13682.2|13679.4|13659.4|13655.9|1749
1696874400000|2023-10-09 18:00:00|13659.8|13656.3|13654.9|13651.4|13659.9|13656.4|13653.7|13650.2|1695
1696878000000|2023-10-09 19:00:00|13654.8|13651.3|13650.7|13647.2|13657.7|13654.2|13650.5|13647|1521
1696881600000|2023-10-09 20:00:00|13650.6|13647.1|13657.1|13649.5|13657.2|13652|13649.9|13646.4|678
1696885200000|2023-10-09 21:00:00|13662.5|13646.5|13666.2|13650.2|13670.2|13654.2|13657.8|13641.8|2058
1696888800000|2023-10-09 22:00:00|13667.7|13651.7|13653.9|13650.4|13667.7|13654.6|13652|13643.7|792
1696892400000|2023-10-09 23:00:00|13654|13650.3|13642.9|13639.4|13654|13650.4|13639.1|13635.6|902
1696896000000|2023-10-10 00:00:00|13642.8|13639.3|13644.8|13641.3|13651.9|13648.4|13636.8|13634|2133
1696899600000|2023-10-10 01:00:00|13644.9|13641.4|13643.5|13640|13648.2|13645.3|13632.1|13629.3|2461
1696903200000|2023-10-10 02:00:00|13643.4|13639.9|13653.9|13651.9|13654|13652|13638.7|13635.2|1979
1696906800000|2023-10-10 03:00:00|13654|13652|13656.8|13654.8|13657.4|13654.9|13649.8|13647.6|1690
1696910400000|2023-10-10 04:00:00|13656.9|13654.9|13666.8|13664.8|13668|13665.4|13656.8|13654.8|1707
1696914000000|2023-10-10 05:00:00|13666.7|13664.7|13668.4|13666.4|13671.8|13669.1|13663.6|13660.3|1973
1696917600000|2023-10-10 06:00:00|13668.3|13666.3|13668.6|13665.1|13678.8|13675.5|13664.2|13662.2|2928
1696921200000|2023-10-10 07:00:00|13668.5|13665|13667|13663.5|13673.4|13669.9|13664.4|13661.2|2963
1696924800000|2023-10-10 08:00:00|13666.9|13663.4|13648.8|13646.8|13670|13667.7|13642.7|13640.7|3188
1696928400000|2023-10-10 09:00:00|13648.9|13646.9|13651.5|13648|13657.3|13655.1|13648.1|13644.9|2448
1696932000000|2023-10-10 10:00:00|13651.6|13648.1|13657.1|13653.6|13657.5|13654.4|13647.9|13645.3|2076
1696935600000|2023-10-10 11:00:00|13656.1|13654.1|13668.5|13666.5|13671.5|13668.7|13656|13654|2569
1696939200000|2023-10-10 12:00:00|13668.6|13666.6|13662.1|13660.1|13671.5|13668.7|13660.5|13657.8|3846
1696942800000|2023-10-10 13:00:00|13662.3|13660.3|13656.8|13653.3|13670|13668|13655.8|13653.3|3745
1696946400000|2023-10-10 14:00:00|13656.7|13653.2|13647.2|13645.2|13656.7|13653.8|13643.8|13641.8|3698
1696950000000|2023-10-10 15:00:00|13647.3|13645.3|13629.8|13626.3|13649.2|13646.4|13627.7|13624.9|3219
1696953600000|2023-10-10 16:00:00|13629.7|13626.2|13632.2|13628.7|13636.6|13634.6|13628|13625|2656
1696957200000|2023-10-10 17:00:00|13632.1|13628.6|13643.7|13640.2|13645.1|13642|13631.3|13627.8|3210
1696960800000|2023-10-10 18:00:00|13643.8|13640.3|13635.8|13632.3|13645.7|13642.2|13633.2|13631|2511
1696964400000|2023-10-10 19:00:00|13635.9|13632.4|13630.8|13627.3|13639.3|13635.8|13629.7|13626.2|1987
1696968000000|2023-10-10 20:00:00|13630.7|13627.2|13633.4|13627.3|13634.2|13630.3|13627.8|13624.9|931
1696971600000|2023-10-10 21:00:00|13639.7|13624.5|13647.5|13631.5|13648.7|13632.7|13639.7|13623.9|290
1696975200000|2023-10-10 22:00:00|13647.6|13631.6|13631.1|13627.2|13649.2|13633.2|13630.8|13622|1309
1696978800000|2023-10-10 23:00:00|13631.2|13626.9|13629.9|13626.4|13631.2|13627.6|13628.4|13624.9|806
1696982400000|2023-10-11 00:00:00|13629.8|13626.3|13624.2|13622.2|13629.8|13626.3|13618|13616|1697
1696986000000|2023-10-11 01:00:00|13624.4|13622.4|13625.6|13623.6|13635.9|13633.4|13622.7|13620.7|2156
1696989600000|2023-10-11 02:00:00|13625.7|13623.7|13630.2|13628.2|13631.3|13629.3|13625.4|13622.9|1641
1696993200000|2023-10-11 03:00:00|13630.5|13628.5|13632.9|13630.9|13637.6|13635.1|13630.5|13628.5|1214
1696996800000|2023-10-11 04:00:00|13633|13631|13634.8|13632.8|13636.3|13634.3|13631|13629|1205
1697000400000|2023-10-11 05:00:00|13634.7|13632.7|13635.4|13633.4|13636.8|13634.1|13627.9|13625.9|1456
1697004000000|2023-10-11 06:00:00|13634.7|13632.7|13631.2|13629.2|13639.2|13635.9|13627.7|13624.2|2227
1697007600000|2023-10-11 07:00:00|13631.3|13629.3|13632.8|13630.8|13634.6|13632.6|13617.3|13613.8|3148
1697011200000|2023-10-11 08:00:00|13633|13631|13631.9|13629.9|13638.3|13636.3|13629.4|13625.9|2674
1697014800000|2023-10-11 09:00:00|13632|13630|13631.4|13629.4|13635.7|13633|13626.8|13623.9|2171
1697018400000|2023-10-11 10:00:00|13631.3|13629.3|13634.9|13632.9|13636.4|13634.4|13628.3|13626.3|1829
1697022000000|2023-10-11 11:00:00|13634.8|13632.8|13629.3|13625.8|13636.8|13634.8|13627.7|13625.7|2007
1697025600000|2023-10-11 12:00:00|13629.2|13625.7|13620.4|13618.4|13643.3|13638.5|13620|13617.1|4202
1697029200000|2023-10-11 13:00:00|13620.2|13618.2|13616.7|13614.7|13628.4|13626.4|13613|13611|4256
1697032800000|2023-10-11 14:00:00|13616.9|13614.9|13619.4|13617.4|13625.9|13623.1|13615.1|13612.6|3590
1697036400000|2023-10-11 15:00:00|13619.3|13617.3|13632|13630|13633.3|13631.3|13618.9|13616.9|3056
1697040000000|2023-10-11 16:00:00|13632.1|13630.1|13635.8|13633.8|13641.7|13639|13631|13628.2|2167
1697043600000|2023-10-11 17:00:00|13635.9|13633.9|13649.9|13636.2|13654.5|13651.3|13633.9|13631.9|2736
1697047200000|2023-10-11 18:00:00|13650|13635.5|13635.7|13632.2|13650|13644.3|13633.7|13627.2|3203
1697050800000|2023-10-11 19:00:00|13635.6|13632.1|13635.4|13631.9|13636.1|13632.6|13631.6|13628.1|1562
1697054400000|2023-10-11 20:00:00|13635.5|13632|13636.1|13629.5|13636.4|13632.1|13631.1|13627.4|860
1697058000000|2023-10-11 21:00:00|13638.1|13622.1|13633.6|13617.6|13640.7|13624.7|13631.9|13615.9|565
1697061600000|2023-10-11 22:00:00|13632.6|13616.6|13629.9|13626.4|13648.4|13632.4|13627.6|13611.6|1042
1697065200000|2023-10-11 23:00:00|13629.8|13626.3|13628.4|13624.9|13630.2|13626.7|13624.7|13621.2|701
1697068800000|2023-10-12 00:00:00|13628.3|13624.8|13628|13626|13632.9|13630.9|13625.3|13622.9|1836
1697072400000|2023-10-12 01:00:00|13627.9|13625.9|13622|13620|13629|13627|13616.5|13614.5|1834
1697076000000|2023-10-12 02:00:00|13622.1|13620.1|13631.9|13628.4|13633.7|13630.8|13619.5|13617.5|1665
1697079600000|2023-10-12 03:00:00|13632|13628.5|13625.4|13621.9|13632.2|13628.7|13622.8|13620.8|1305
1697083200000|2023-10-12 04:00:00|13625.3|13621.8|13619.9|13616.4|13626.1|13623.3|13618.7|13615.3|1076
1697086800000|2023-10-12 05:00:00|13620|13616.5|13618|13616|13620.7|13618.5|13615.5|13613.5|1168
1697090400000|2023-10-12 06:00:00|13617.9|13615.9|13610.3|13608.3|13620.1|13618.1|13605|13602|2180
1697094000000|2023-10-12 07:00:00|13610.2|13608.2|13624.9|13622.9|13627.7|13625.7|13610.2|13607.5|2253
1697097600000|2023-10-12 08:00:00|13624.8|13622.8|13624.2|13620.7|13625.6|13622.9|13617.1|13614.5|1937
1697101200000|2023-10-12 09:00:00|13624.1|13620.6|13627.9|13625.9|13630.1|13627.4|13623.1|13620.2|1713
1697104800000|2023-10-12 10:00:00|13628.3|13626.3|13625|13621.5|13629.6|13627.6|13622.3|13618.8|1314
1697108400000|2023-10-12 11:00:00|13625.1|13621.6|13627.2|13623.7|13631.3|13627.8|13624.5|13621.2|1485
1697112000000|2023-10-12 12:00:00|13626.4|13624.4|13650.1|13646.6|13658.8|13655.3|13624.6|13616.6|4616
1697115600000|2023-10-12 13:00:00|13650.2|13646.7|13675.8|13672.3|13677.1|13675|13648|13644.5|4521
1697119200000|2023-10-12 14:00:00|13676.2|13672.7|13683.6|13680.1|13686.4|13683.6|13667.5|13665.2|3608
1697122800000|2023-10-12 15:00:00|13683.7|13680.2|13685.9|13683.9|13692.5|13690.2|13681.4|13679.4|2891
1697126400000|2023-10-12 16:00:00|13686|13684|13688.9|13686.9|13691.3|13688.9|13680.1|13676.6|2201
1697130000000|2023-10-12 17:00:00|13689|13687|13704.8|13701.3|13704.9|13702.1|13688.5|13685.8|3338
1697133600000|2023-10-12 18:00:00|13704.7|13701.2|13704.9|13702.9|13710.5|13707|13698.5|13695|2222
1697137200000|2023-10-12 19:00:00|13704.8|13702.8|13703.8|13700.3|13705.8|13702.8|13699.5|13696|1484
1697140800000|2023-10-12 20:00:00|13703.1|13699.6|13704.7|13698.1|13704.8|13701.1|13702.4|13697.3|664
1697144400000|2023-10-12 21:00:00|13704|13688|13700.9|13684.9|13706.7|13690.7|13697.8|13681.8|1989
1697148000000|2023-10-12 22:00:00|13700.8|13684.8|13698.4|13694.9|13704.5|13696.3|13695.7|13683.2|1183
1697151600000|2023-10-12 23:00:00|13698.3|13694.8|13704.9|13688.9|13705.3|13696.4|13693.5|13685.8|1018
1697155200000|2023-10-13 00:00:00|13705.2|13689.2|13681.7|13679.7|13705.4|13692.7|13681.4|13676.6|2013
1697158800000|2023-10-13 01:00:00|13681.8|13679.8|13691.6|13689.6|13695.7|13692.2|13681.2|13678.7|1861
1697162400000|2023-10-13 02:00:00|13691.7|13689.7|13686|13684|13694.1|13692.1|13685.4|13682.4|1611
1697166000000|2023-10-13 03:00:00|13685.9|13683.9|13693|13689.5|13693.4|13690.8|13684.4|13682.4|1418
1697169600000|2023-10-13 04:00:00|13692.9|13689.4|13689.8|13687.8|13695.4|13693.4|13688.3|13686.3|1394
1697173200000|2023-10-13 05:00:00|13689.7|13687.7|13688.5|13686.5|13691.2|13689.2|13685.1|13683.1|1568
1697176800000|2023-10-13 06:00:00|13688.6|13686.6|13694.4|13692.4|13695.7|13693.7|13687.7|13685.7|1992
1697180400000|2023-10-13 07:00:00|13694.6|13692.6|13681.2|13677.7|13695.1|13693.1|13676.2|13673.9|2199
1697184000000|2023-10-13 08:00:00|13681.3|13677.8|13684.7|13682.7|13686|13684|13676.9|13674.9|2344
1697187600000|2023-10-13 09:00:00|13684.8|13682.8|13690.5|13688.5|13692.8|13689.5|13683.2|13681.2|1745
1697191200000|2023-10-13 10:00:00|13690.6|13688.6|13698.1|13696.1|13699.9|13697.7|13688|13685.5|1847
1697194800000|2023-10-13 11:00:00|13698|13696|13688.5|13686.5|13699.3|13697.3|13684.9|13682.9|2464
1697198400000|2023-10-13 12:00:00|13688.4|13686.4|13680.7|13678.7|13692.8|13690.8|13673.5|13670|3673
1697202000000|2023-10-13 13:00:00|13680.8|13678.8|13691.4|13682.8|13695.5|13693|13677.6|13675.6|3882
1697205600000|2023-10-13 14:00:00|13691.5|13682.9|13707.4|13703.9|13708.4|13704.9|13685.9|13682.4|4709
1697209200000|2023-10-13 15:00:00|13707.3|13703.8|13705.4|13701.9|13712.5|13710.5|13701.4|13699.4|2936
1697212800000|2023-10-13 16:00:00|13705.3|13701.8|13701.7|13698.2|13705.3|13702.3|13697|13693.9|2371
1697216400000|2023-10-13 17:00:00|13701.8|13698.3|13702.8|13699.3|13706.5|13703.3|13699.6|13696.4|2200
1697220000000|2023-10-13 18:00:00|13702.9|13699.4|13700.2|13696.7|13704.6|13701.1|13699.3|13695.8|2257
1697223600000|2023-10-13 19:00:00|13700.3|13696.8|13700.1|13696.6|13703.1|13699.6|13698.1|13694.6|1849
1697227200000|2023-10-13 20:00:00|13700.2|13696.7|13702.1|13686.1|13717.7|13703|13700.1|13684.2|1978
1697400000000|2023-10-15 20:00:00|13696.5|13674.5|13694.9|13672.9|13698.9|13685.4|13689.7|13667.7|30
1697403600000|2023-10-15 21:00:00|13693|13672.1|13710.4|13694.4|13714.4|13698.4|13681|13668.4|823
1697407200000|2023-10-15 22:00:00|13710.3|13694.3|13697.4|13693.2|13710.5|13698.3|13696.9|13683.9|1716
1697410800000|2023-10-15 23:00:00|13697.5|13693.3|13692|13688.5|13698.8|13695.1|13691.5|13688|1399
1697414400000|2023-10-16 00:00:00|13691.8|13688.3|13702.3|13700.3|13702.5|13700.5|13688.9|13686.2|1949
1697418000000|2023-10-16 01:00:00|13702.2|13700.2|13695.8|13693.8|13702.2|13700.2|13692.9|13690.7|1586
1697421600000|2023-10-16 02:00:00|13695.7|13693.7|13698.3|13696.3|13699.3|13697|13689.6|13687.6|1179
1697425200000|2023-10-16 03:00:00|13698.4|13696.4|13696.5|13694.5|13701.5|13699.5|13696.1|13694.1|1129
1697428800000|2023-10-16 04:00:00|13696.4|13694.4|13694.9|13692.9|13697.7|13695.7|13693.5|13691.5|908
1697432400000|2023-10-16 05:00:00|13695|13693|13697.9|13695.9|13700.6|13698.6|13694.1|13692.1|1161
1697436000000|2023-10-16 06:00:00|13697.8|13695.8|13693.6|13691.6|13698.1|13696.1|13690.6|13688.6|2050
1697439600000|2023-10-16 07:00:00|13693.5|13691.5|13698.3|13696.3|13704.4|13701.4|13693.3|13691.3|2462
1697443200000|2023-10-16 08:00:00|13698.4|13696.4|13695.4|13693.4|13705.4|13703.4|13694.6|13691.9|1851
1697446800000|2023-10-16 09:00:00|13695.5|13693.5|13698.3|13696.3|13698.9|13696.8|13693.6|13691.5|1826
1697450400000|2023-10-16 10:00:00|13698.4|13696.4|13699.5|13697.5|13699.8|13697.8|13695|13693|1404
1697454000000|2023-10-16 11:00:00|13699.4|13697.4|13690.7|13688.7|13702.3|13700.3|13689|13687|1613
1697457600000|2023-10-16 12:00:00|13690.6|13688.6|13687.4|13685.4|13695.4|13693|13684.2|13682.2|3067
1697461200000|2023-10-16 13:00:00|13687.3|13685.3|13696.9|13694.9|13699|13697|13686.2|13683.1|2995
1697464800000|2023-10-16 14:00:00|13697|13695|13687.6|13685.6|13702.7|13700.1|13685|13681.5|3131
1697468400000|2023-10-16 15:00:00|13687.7|13685.7|13683.8|13681.8|13688.5|13686.2|13681.4|13679.4|1962
1697472000000|2023-10-16 16:00:00|13683.9|13681.9|13682.7|13679.2|13685.8|13683.5|13681.3|13678.4|1484
1697475600000|2023-10-16 17:00:00|13682.6|13679.1|13679.7|13676.2|13685.6|13683.6|13678.4|13675.3|1759
1697479200000|2023-10-16 18:00:00|13679.8|13676.3|13679.5|13676|13682.6|13679.1|13677.1|13674.4|1537
1697482800000|2023-10-16 19:00:00|13679.6|13676.1|13678.7|13675.2|13680.9|13677.4|13677.3|13673.8|1021
1697486400000|2023-10-16 20:00:00|13678.8|13675.3|13678.5|13672.9|13681.5|13678|13678.5|13672.9|605
1697490000000|2023-10-16 21:00:00|13687.2|13671.2|13688.2|13675.7|13697|13681|13685.2|13669.2|2366
1697493600000|2023-10-16 22:00:00|13688|13676.7|13686|13682.5|13689.7|13684.4|13683.1|13676.6|589
1697497200000|2023-10-16 23:00:00|13686.1|13682.6|13686|13684|13687|13684.3|13683.5|13680|683
1697500800000|2023-10-17 00:00:00|13686.8|13683.3|13680.4|13678.4|13687.7|13685.4|13679.4|13676.5|1606
1697504400000|2023-10-17 01:00:00|13680.5|13678.5|13686.4|13684.4|13690.3|13688.3|13680.5|13678|1523
1697508000000|2023-10-17 02:00:00|13686.5|13684.5|13687.4|13685.4|13691.8|13689.8|13686.4|13684.1|1155
1697511600000|2023-10-17 03:00:00|13687.3|13685.3|13686.8|13684.8|13689.4|13686.5|13681.4|13679.4|1263
1697515200000|2023-10-17 04:00:00|13686.9|13684.9|13689.6|13687.6|13689.8|13687.8|13686.5|13684.4|750
1697518800000|2023-10-17 05:00:00|13689.7|13687.7|13696|13694|13696.9|13694.2|13689.3|13686.3|1302
1697522400000|2023-10-17 06:00:00|13695.9|13693.9|13700.1|13698.1|13704.3|13701.8|13694.4|13691.6|1728
1697526000000|2023-10-17 07:00:00|13700|13698|13694.5|13692.5|13701.1|13699.1|13690.6|13688.1|1910
1697529600000|2023-10-17 08:00:00|13694.6|13692.6|13709.5|13707.5|13709.6|13707.6|13694.5|13692.5|1884
1697533200000|2023-10-17 09:00:00|13709.4|13707.4|13697.3|13695.3|13709.8|13707.4|13697.3|13695.3|1440
1697536800000|2023-10-17 10:00:00|13697.4|13695.4|13698.2|13696.2|13702.2|13699.5|13691.2|13687.9|2303
1697540400000|2023-10-17 11:00:00|13698.1|13696.1|13686.7|13683.2|13698.7|13696.7|13683.3|13681.3|1848
1697544000000|2023-10-17 12:00:00|13686.6|13683.1|13715.2|13711.7|13719|13715.5|13684.5|13682.5|3963
1697547600000|2023-10-17 13:00:00|13715.3|13711.8|13711.3|13707.8|13720|13717.3|13706.4|13702.9|3781
1697551200000|2023-10-17 14:00:00|13710.5|13708.5|13686.4|13684.4|13710.7|13708.6|13683.9|13681.3|3795
1697554800000|2023-10-17 15:00:00|13686.3|13684.3|13675|13671.5|13688.5|13685.7|13673.7|13671|3038
1697558400000|2023-10-17 16:00:00|13675.1|13671.6|13683.1|13681.1|13684.2|13681.8|13673.2|13670.6|2459
1697562000000|2023-10-17 17:00:00|13683.2|13681.2|13691|13687.5|13692.4|13688.9|13679.9|13676.6|2125
1697565600000|2023-10-17 18:00:00|13691.1|13687.6|13688.7|13685.2|13693.2|13689.7|13684.6|13681.3|2164
1697569200000|2023-10-17 19:00:00|13688.8|13685.3|13682.8|13679.3|13688.8|13685.3|13680.6|13677.1|1528
1697572800000|2023-10-17 20:00:00|13682.6|13679.1|13685.2|13679.8|13687.4|13683.9|13682.6|13679.1|991
1697576400000|2023-10-17 21:00:00|13693.8|13677.8|13688.7|13675.9|13695.5|13679.5|13687.3|13672.7|1705
1697580000000|2023-10-17 22:00:00|13688.4|13676|13685.8|13682.3|13688.4|13683.7|13682.5|13675.8|767
1697583600000|2023-10-17 23:00:00|13685.9|13682.4|13687.9|13684.4|13688.7|13685.3|13684.9|13682|530
1697587200000|2023-10-18 00:00:00|13688|13684.5|13694.9|13692.9|13696.2|13694.2|13686.3|13683.9|1234
1697590800000|2023-10-18 01:00:00|13695|13693|13695.7|13692.2|13700.3|13698.1|13692.4|13690|2086
1697594400000|2023-10-18 02:00:00|13695.6|13692.1|13682.9|13680.9|13695.6|13692.1|13680.6|13677.9|1914
1697598000000|2023-10-18 03:00:00|13682.8|13680.8|13681.4|13679.4|13686|13684|13677.5|13675.5|1346
1697601600000|2023-10-18 04:00:00|13681.3|13679.3|13683.2|13679.7|13684.7|13681.2|13676.9|13674.5|1211
1697605200000|2023-10-18 05:00:00|13683.3|13679.8|13683.7|13680.2|13684.7|13682.7|13680.5|13678.5|1214
1697608800000|2023-10-18 06:00:00|13683.8|13680.3|13685.4|13683.4|13687|13685|13671.6|13668.8|2338
1697612400000|2023-10-18 07:00:00|13685.5|13683.5|13685.6|13683.6|13688.8|13686.6|13682.4|13680.4|1978
1697616000000|2023-10-18 08:00:00|13685.5|13683.5|13687.3|13685.3|13691.4|13689.4|13684.3|13681.9|1700
1697619600000|2023-10-18 09:00:00|13687.4|13685.4|13693.9|13690.4|13693.9|13691.9|13684|13682|1814
1697623200000|2023-10-18 10:00:00|13693.8|13690.3|13699.9|13696.4|13703|13700.7|13693.7|13690.2|1874
1697626800000|2023-10-18 11:00:00|13699.1|13697.1|13698|13696|13701.8|13699.8|13693.7|13691.1|1726
1697630400000|2023-10-18 12:00:00|13698.1|13696.1|13705|13703|13712.3|13709.4|13692.1|13689.9|2739
1697634000000|2023-10-18 13:00:00|13704.9|13702.9|13714|13712|13714.3|13712|13700.9|13698.9|3094
1697637600000|2023-10-18 14:00:00|13713.9|13711.9|13727.9|13724.4|13732.5|13729.8|13704.8|13702.8|3456
1697641200000|2023-10-18 15:00:00|13728|13724.5|13732.5|13730.5|13733.9|13731.6|13724.7|13722|2854
1697644800000|2023-10-18 16:00:00|13732.7|13730.7|13734.8|13731.3|13739.3|13736.2|13729.4|13727.2|3135
1697648400000|2023-10-18 17:00:00|13734.7|13731.2|13721.6|13718.1|13736.3|13732.8|13715.8|13712.3|3299
1697652000000|2023-10-18 18:00:00|13721.2|13717.7|13733.5|13731.5|13734.3|13731.6|13720.9|13717.6|2164
1697655600000|2023-10-18 19:00:00|13733.4|13731.4|13736.7|13733.2|13738|13735.2|13732.8|13729.8|1858
1697659200000|2023-10-18 20:00:00|13736.8|13733.3|13736.9|13731|13737.9|13734.4|13735.2|13730.6|919
1697662800000|2023-10-18 21:00:00|13734|13718|13737.1|13722.1|13738|13725.5|13732.6|13716.6|1057
1697666400000|2023-10-18 22:00:00|13736.7|13721.4|13736.7|13733.2|13739.2|13733.8|13732.9|13719.7|835
1697670000000|2023-10-18 23:00:00|13736.8|13733.3|13736.6|13733.1|13737.8|13734.3|13734.8|13731.6|531
1697673600000|2023-10-19 00:00:00|13736.7|13733.2|13735.5|13732|13740.5|13737.8|13731.8|13728.7|1891
1697677200000|2023-10-19 01:00:00|13735.3|13731.8|13735.2|13733.2|13740.5|13737.6|13727.5|13724.7|1881
1697680800000|2023-10-19 02:00:00|13735.1|13733.1|13735.5|13733.5|13738.1|13736.1|13732.5|13729.1|1153
1697684400000|2023-10-19 03:00:00|13735.6|13733.6|13738.6|13736.6|13740.9|13738.9|13734.5|13732.5|1047
1697688000000|2023-10-19 04:00:00|13738.7|13736.7|13740|13738|13740.7|13738.2|13735.5|13732.4|1186
1697691600000|2023-10-19 05:00:00|13740.1|13738.1|13744|13742|13745.8|13743.8|13738.5|13736.5|1008
1697695200000|2023-10-19 06:00:00|13743.9|13741.9|13743|13741|13747.1|13745.1|13737.4|13734.6|1847
1697698800000|2023-10-19 07:00:00|13743.1|13741.1|13744|13742|13744.1|13742.1|13736.6|13734.6|2206
1697702400000|2023-10-19 08:00:00|13744.1|13742.1|13745.1|13743.1|13749.8|13747.8|13740.8|13738.8|2063
1697706000000|2023-10-19 09:00:00|13745|13743|13740.4|13736.9|13748.4|13745.5|13739.8|13736.9|1935
1697709600000|2023-10-19 10:00:00|13740.5|13737|13732.9|13730.9|13741.2|13738.4|13732.1|13730.1|1555
1697713200000|2023-10-19 11:00:00|13733|13731|13736.4|13734.4|13739.5|13736.7|13731.4|13729.4|1825
1697716800000|2023-10-19 12:00:00|13736.3|13734.3|13725.8|13723.8|13746.2|13734.8|13723.3|13720.7|2955
1697720400000|2023-10-19 13:00:00|13725.7|13723.7|13725.6|13722.1|13734.1|13731.4|13721.5|13718.6|3119
1697724000000|2023-10-19 14:00:00|13725.5|13722|13733.8|13731.8|13735|13733|13723.1|13719.6|3159
1697727600000|2023-10-19 15:00:00|13733.7|13731.7|13729.3|13725.8|13734.7|13732.6|13720|13717.2|2456
1697731200000|2023-10-19 16:00:00|13729.8|13726.3|13712.6|13709.1|13742.7|13739.2|13700.9|13697.4|6578
1697734800000|2023-10-19 17:00:00|13712.7|13709.2|13714.2|13712.2|13723.2|13719.7|13701.9|13699.1|4516
1697738400000|2023-10-19 18:00:00|13714.3|13712.3|13728.9|13726.9|13732.7|13729.9|13707.8|13705|2961
1697742000000|2023-10-19 19:00:00|13729.7|13726.2|13723.2|13719.7|13730|13726.5|13722.9|13719.5|2238
1697745600000|2023-10-19 20:00:00|13722.9|13720.9|13730.1|13724.1|13730.5|13726.7|13722.9|13720|868
1697749200000|2023-10-19 21:00:00|13728|13712|13730.6|13719.9|13734.3|13721.3|13721.5|13705.5|472
1697752800000|2023-10-19 22:00:00|13730.7|13720|13730.6|13727.1|13733.9|13727.1|13727.5|13719.7|591
1697756400000|2023-10-19 23:00:00|13731.7|13728.2|13727.6|13724.1|13732.4|13728.9|13727.2|13724.1|696
1697760000000|2023-10-20 00:00:00|13727.7|13724.2|13736.5|13734.5|13740.3|13737.4|13727.3|13723.8|1861
1697763600000|2023-10-20 01:00:00|13736.6|13734.6|13738|13734.5|13744|13741|13732.7|13729.6|1810
1697767200000|2023-10-20 02:00:00|13738.1|13734.6|13722.3|13720.3|13740.1|13737.3|13722.2|13720.2|1127
1697770800000|2023-10-20 03:00:00|13722.1|13720.1|13729.4|13727.4|13730.5|13727.8|13719.6|13717.1|1003
1697774400000|2023-10-20 04:00:00|13729.5|13727.5|13730.6|13728.6|13733.6|13731.6|13729.5|13727.5|803
1697778000000|2023-10-20 05:00:00|13730.7|13728.7|13728.6|13726.6|13732.6|13730.6|13722.6|13719.9|1329
1697781600000|2023-10-20 06:00:00|13728.7|13726.7|13728.1|13726.1|13734.6|13732.6|13726.2|13723.6|1922
1697785200000|2023-10-20 07:00:00|13728.2|13726.2|13734.5|13732.5|13734.7|13732.7|13728.1|13725.9|2321
1697788800000|2023-10-20 08:00:00|13734.6|13732.6|13724.8|13722.8|13737.4|13735.4|13721.1|13718.7|1930
1697792400000|2023-10-20 09:00:00|13725.2|13723.2|13722.4|13718.9|13727.9|13725.9|13721.7|13718.8|1651
1697796000000|2023-10-20 10:00:00|13722.3|13718.8|13723.5|13721.5|13726.1|13724.1|13720.8|13718.2|1283
1697799600000|2023-10-20 11:00:00|13723.6|13721.6|13719.9|13717.9|13724.2|13722.2|13717.4|13715.4|1716
1697803200000|2023-10-20 12:00:00|13719.8|13717.8|13725|13723|13735.3|13731.8|13716.3|13713.9|3081
1697806800000|2023-10-20 13:00:00|13725.1|13723.1|13717.9|13715.9|13727.2|13725.2|13712|13709.6|3068
1697810400000|2023-10-20 14:00:00|13718.9|13715.4|13718|13714.5|13727.9|13725.9|13713.3|13710.5|3480
1697814000000|2023-10-20 15:00:00|13717.9|13714.4|13718.5|13716.5|13721.6|13719.6|13712.6|13709.1|2747
1697817600000|2023-10-20 16:00:00|13718.4|13716.4|13722|13718.5|13727.6|13724.2|13718.4|13716.1|2203
1697821200000|2023-10-20 17:00:00|13721.9|13718.4|13719.1|13717.1|13723.4|13720.2|13713.8|13711.2|2262
1697824800000|2023-10-20 18:00:00|13719.8|13716.3|13724.5|13721|13728.7|13725.8|13719|13716|2209
1697828400000|2023-10-20 19:00:00|13724.4|13720.9|13725.7|13722.2|13727.6|13724.1|13722.8|13719.3|2049
1697832000000|2023-10-20 20:00:00|13725.6|13722.1|13728.9|13712.9|13739.6|13724.9|13722.5|13711|1853
1698004800000|2023-10-22 20:00:00|13716.6|13705.6|13718.3|13704.3|13719.9|13709.6|13713.3|13702.6|23
1698008400000|2023-10-22 21:00:00|13714.1|13709.6|13733.5|13717.5|13735.8|13719.8|13713.4|13708.6|1439
1698012000000|2023-10-22 22:00:00|13733.8|13717.8|13723.4|13719.9|13734.5|13723.5|13723.3|13715.1|1823
1698015600000|2023-10-22 23:00:00|13723.3|13719.8|13726.8|13723.3|13728.7|13725.2|13722.7|13719.2|1124
1698019200000|2023-10-23 00:00:00|13727.2|13723.7|13731.1|13729.1|13733.5|13730.7|13726.5|13723.6|1520
1698022800000|2023-10-23 01:00:00|13731.2|13729.2|13723.1|13721.1|13733.4|13731.3|13720.9|13718.2|1279
1698026400000|2023-10-23 02:00:00|13723.2|13721.2|13731.6|13729.6|13732.6|13729.7|13722.3|13720.1|977
1698030000000|2023-10-23 03:00:00|13731.5|13729.5|13732.4|13730.4|13732.4|13730.4|13725.2|13723.2|961
1698033600000|2023-10-23 04:00:00|13732.5|13730.5|13729.7|13726|13734.4|13732.4|13729.4|13726|902
1698037200000|2023-10-23 05:00:00|13729.4|13725.9|13727.7|13725.7|13730.2|13727.1|13725|13723|909
1698040800000|2023-10-23 06:00:00|13727.8|13725.8|13725.3|13723.3|13730.1|13727.3|13719|13717|1548
1698044400000|2023-10-23 07:00:00|13725.4|13723.4|13725.8|13722.3|13730.3|13727.8|13723.1|13720.9|1976
1698048000000|2023-10-23 08:00:00|13725.9|13722.4|13725.2|13723.2|13726.7|13723.9|13715.9|13713.9|1981
1698051600000|2023-10-23 09:00:00|13725.1|13723.1|13734.4|13732.4|13736.3|13733.9|13723|13720.9|1842
1698055200000|2023-10-23 10:00:00|13734.5|13732.5|13725.7|13723.7|13736.8|13734|13725.5|13723.2|1769
1698058800000|2023-10-23 11:00:00|13725.8|13723.8|13719.9|13717.9|13726.2|13724|13716.7|13714.7|1609
1698062400000|2023-10-23 12:00:00|13720.7|13717.2|13719.7|13717.7|13724.4|13722.4|13711.9|13708.4|2448
1698066000000|2023-10-23 13:00:00|13720.4|13716.9|13713.4|13711.4|13727.6|13724.9|13713.3|13710.8|2780
1698069600000|2023-10-23 14:00:00|13713.5|13711.5|13696.3|13694.3|13713.5|13711.5|13695.1|13692.4|3141
1698073200000|2023-10-23 15:00:00|13696.4|13694.4|13685.4|13683.4|13697.1|13695|13683.5|13680.9|2453
1698076800000|2023-10-23 16:00:00|13686|13682.5|13673.3|13669.8|13688.6|13685.9|13672.8|13669.8|2461
1698080400000|2023-10-23 17:00:00|13673.2|13669.7|13673.3|13669.8|13678|13675.2|13668.3|13664.8|2245
1698084000000|2023-10-23 18:00:00|13673.4|13669.9|13668.6|13665.1|13674.5|13671|13665.5|13662.7|2205
1698087600000|2023-10-23 19:00:00|13668.7|13665.2|13672.4|13668.9|13676|13672.5|13667.5|13664|2084
1698091200000|2023-10-23 20:00:00|13672.5|13669|13670.8|13664.8|13672.9|13669.5|13669.3|13664.6|616
1698094800000|2023-10-23 21:00:00|13671.2|13662|13675.5|13661.7|13683.9|13667.9|13670.9|13658.3|1029
1698098400000|2023-10-23 22:00:00|13675.6|13661.8|13668.1|13664.6|13675.6|13665.9|13666.4|13661.8|558
1698102000000|2023-10-23 23:00:00|13668|13664.5|13668.9|13666.9|13671.3|13668|13667|13663.6|518
1698105600000|2023-10-24 00:00:00|13669.7|13666.2|13667|13665|13673.9|13671.9|13666.5|13664|1257
1698109200000|2023-10-24 01:00:00|13666.9|13664.9|13670.7|13668.7|13674.9|13672.3|13661.7|13658.7|2281
1698112800000|2023-10-24 02:00:00|13670.6|13668.6|13651.7|13649.7|13673|13670.2|13647.6|13644.7|2100
1698116400000|2023-10-24 03:00:00|13651.6|13649.6|13654.1|13652.1|13656|13653.5|13650.5|13648|1325
1698120000000|2023-10-24 04:00:00|13654.2|13652.2|13654.3|13652.3|13657.9|13655.9|13653.6|13651.1|809
1698123600000|2023-10-24 05:00:00|13654.2|13652.2|13652.3|13650.3|13657|13653.9|13652.3|13650.3|1148
1698127200000|2023-10-24 06:00:00|13652.4|13650.4|13639.9|13636.4|13654.5|13651.8|13639.8|13636.3|1886
1698130800000|2023-10-24 07:00:00|13639.7|13636.2|13652.2|13648.7|13656.5|13653.8|13635.2|13632.5|2430
1698134400000|2023-10-24 08:00:00|13652.3|13648.8|13659.8|13657.8|13666.3|13664.3|13652.3|13648.8|2489
1698138000000|2023-10-24 09:00:00|13659.9|13657.9|13665.2|13663.2|13669.1|13666.7|13659.9|13657.9|1655
1698141600000|2023-10-24 10:00:00|13665.3|13663.3|13675.1|13671.6|13675.5|13672.5|13662.8|13660.8|1740
1698145200000|2023-10-24 11:00:00|13675|13671.5|13668.4|13666.4|13678.8|13676.1|13665.2|13663.2|1766
1698148800000|2023-10-24 12:00:00|13668.2|13666.2|13673|13669.5|13675.8|13672.3|13664.2|13662.1|2570
1698152400000|2023-10-24 13:00:00|13673.1|13669.6|13669.8|13666.3|13684.4|13680.9|13664.6|13661.1|3494
1698156000000|2023-10-24 14:00:00|13669.9|13666.4|13678.2|13674.7|13683.3|13680.4|13664.9|13662|3389
1698159600000|2023-10-24 15:00:00|13678.3|13674.8|13685.2|13683.2|13691.3|13689.1|13678.3|13674.8|2694
1698163200000|2023-10-24 16:00:00|13685.3|13683.3|13684.7|13681.2|13688.9|13686.2|13680|13676.7|2180
1698166800000|2023-10-24 17:00:00|13684.6|13681.1|13679.8|13677.8|13684.8|13682|13677.7|13675.6|2051
1698170400000|2023-10-24 18:00:00|13679.9|13677.9|13680|13678|13683.1|13681.1|13678.1|13675.5|1782
1698174000000|2023-10-24 19:00:00|13679.9|13677.9|13683.3|13679.8|13683.9|13680.4|13678.5|13675.3|1414
1698177600000|2023-10-24 20:00:00|13683.2|13679.7|13688.5|13682.4|13688.5|13684.4|13681.5|13678|1003
1698181200000|2023-10-24 21:00:00|13692.1|13676.1|13687.5|13677.3|13692.1|13678.3|13685.6|13669.6|1811
1698184800000|2023-10-24 22:00:00|13686.8|13677.4|13688.6|13685.1|13689.1|13685.3|13684|13677.2|1092
1698188400000|2023-10-24 23:00:00|13688.7|13685.2|13681.7|13678.2|13689.4|13685.9|13680.5|13677|730
1698192000000|2023-10-25 00:00:00|13681.6|13678.1|13672.4|13670.4|13682.7|13680|13672.3|13670|1765
1698195600000|2023-10-25 01:00:00|13672.3|13670.3|13671.2|13669.2|13676.3|13674.3|13667|13664.5|1593
1698199200000|2023-10-25 02:00:00|13671.3|13669.3|13670.9|13668.9|13674.1|13672.1|13668.1|13666.1|1252
1698202800000|2023-10-25 03:00:00|13670.8|13668.8|13673.6|13671.6|13675.6|13673|13670|13668|1280
1698206400000|2023-10-25 04:00:00|13673.7|13671.7|13672.6|13670.6|13675.7|13673.7|13670.8|13668.8|734
1698210000000|2023-10-25 05:00:00|13672.7|13670.7|13682.1|13680.1|13687.3|13684.7|13672.4|13670|1388
1698213600000|2023-10-25 06:00:00|13682|13680|13688.7|13686.7|13688.7|13686.7|13677.4|13675.4|1699
1698217200000|2023-10-25 07:00:00|13688.6|13686.6|13686.8|13684.8|13697.4|13695.4|13685.6|13683.1|2109
1698220800000|2023-10-25 08:00:00|13686.9|13684.9|13689.4|13685.9|13690.6|13687.1|13679.6|13677|1776
1698224400000|2023-10-25 09:00:00|13689.6|13686.1|13702.9|13699.4|13704.1|13700.9|13689.6|13686.1|1713
1698228000000|2023-10-25 10:00:00|13702.1|13700.1|13701.2|13697.7|13707.5|13705.5|13698.2|13695.5|1376
1698231600000|2023-10-25 11:00:00|13701.1|13697.6|13700.1|13698.1|13702.2|13699.3|13694.6|13692.6|1291
1698235200000|2023-10-25 12:00:00|13699.9|13697.9|13701|13699|13702.7|13699.8|13693.9|13691.9|2232
1698238800000|2023-10-25 13:00:00|13701.1|13699.1|13700.9|13697.4|13709.5|13706.1|13695.4|13693.1|2648
1698242400000|2023-10-25 14:00:00|13700.8|13697.3|13701.1|13697.6|13713.1|13711|13694.9|13692.9|3411
1698246000000|2023-10-25 15:00:00|13701|13697.5|13701.7|13699.7|13704.8|13701.3|13693.8|13690.6|3191
1698249600000|2023-10-25 16:00:00|13702|13700|13715.1|13711.6|13717.1|13714.4|13701.9|13699.4|2078
1698253200000|2023-10-25 17:00:00|13715|13711.5|13717.4|13715.4|13720.9|13718.1|13714|13710.5|2297
1698256800000|2023-10-25 18:00:00|13717.3|13715.3|13718.9|13716.9|13719.5|13717.2|13713.7|13710.3|1501
1698260400000|2023-10-25 19:00:00|13718.8|13716.8|13716.8|13713.3|13719.7|13716.9|13713.7|13710.9|1220
1698264000000|2023-10-25 20:00:00|13716.9|13713.4|13717.6|13701.6|13720.3|13716.5|13716|13701.4|1425
1698267600000|2023-10-25 21:00:00|13717.9|13701.9|13720.3|13709.2|13722.9|13710.3|13713.9|13697.9|1904
1698271200000|2023-10-25 22:00:00|13720.1|13709.3|13724.9|13721.4|13725.5|13722|13718.2|13709.3|662
1698274800000|2023-10-25 23:00:00|13724.8|13721.3|13725.1|13721.6|13729.2|13726.4|13724.1|13721.1|966
1698278400000|2023-10-26 00:00:00|13725.6|13722.1|13726.9|13724.9|13729.3|13727.3|13720|13716.8|1557
1698282000000|2023-10-26 01:00:00|13726.6|13724.6|13723|13721|13728|13725.5|13715.9|13713.1|1818
1698285600000|2023-10-26 02:00:00|13723.1|13721.1|13733.1|13729.6|13735.9|13732.4|13722.8|13720|1334
1698289200000|2023-10-26 03:00:00|13733.2|13729.7|13727.6|13725.6|13735.6|13732.7|13727.2|13725.2|1114
1698292800000|2023-10-26 04:00:00|13727.5|13725.5|13728.4|13724.9|13732.1|13729.3|13726.7|13724|857
1698296400000|2023-10-26 05:00:00|13728.6|13725.1|13725.7|13723.7|13728.7|13725.9|13720.7|13718.7|1464
1698300000000|2023-10-26 06:00:00|13726|13724|13728.5|13725|13736.4|13733.3|13721.1|13717.7|2765
1698303600000|2023-10-26 07:00:00|13728.6|13725.1|13718.7|13715.2|13729.8|13726.6|13718.3|13714.8|2451
1698307200000|2023-10-26 08:00:00|13718.6|13715.1|13718.7|13715.2|13721.3|13719.3|13714|13711.2|1983
1698310800000|2023-10-26 09:00:00|13718.8|13715.3|13712.9|13709.4|13721.1|13718.1|13709.8|13706.8|1901
1698314400000|2023-10-26 10:00:00|13713|13709.5|13714.6|13712.6|13716.7|13713.2|13708.3|13704.8|1991
1698318000000|2023-10-26 11:00:00|13714.5|13712.5|13720.8|13717.3|13722.8|13719.3|13713|13710.4|1960
1698321600000|2023-10-26 12:00:00|13720.9|13717.4|13700.8|13698.8|13726|13720.1|13700|13697.7|4459
1698325200000|2023-10-26 13:00:00|13700.6|13698.6|13711.4|13707.9|13712.1|13710.1|13699.6|13696.9|3712
1698328800000|2023-10-26 14:00:00|13711.3|13707.8|13699.6|13696.1|13719.4|13717.4|13699.1|13696.1|3407
1698332400000|2023-10-26 15:00:00|13699.7|13696.2|13707.6|13704.1|13716.6|13714.2|13698.6|13695.9|2520
1698336000000|2023-10-26 16:00:00|13707.7|13704.2|13714.1|13710.6|13714.3|13711.4|13706.3|13703.1|2375
1698339600000|2023-10-26 17:00:00|13714.2|13710.7|13697.6|13695.6|13714.7|13711.9|13692|13689.6|2541
1698343200000|2023-10-26 18:00:00|13697.5|13695.5|13693.4|13691.4|13698.1|13696.1|13690.7|13688.1|1962
1698346800000|2023-10-26 19:00:00|13693.5|13691.5|13700.4|13696.9|13704.2|13700.7|13692.1|13689.6|1658
1698350400000|2023-10-26 20:00:00|13700.5|13697|13698.1|13692.5|13702.1|13698.6|13695|13690.9|1056
1698354000000|2023-10-26 21:00:00|13708.7|13692.7|13702.4|13690.8|13715.4|13699.4|13701|13686.1|1545
1698357600000|2023-10-26 22:00:00|13702|13690.9|13691.1|13687.6|13702|13691.7|13690.9|13687.4|489
1698361200000|2023-10-26 23:00:00|13691|13687.5|13688.9|13686.9|13693|13689.5|13687.9|13684.4|1316
1698364800000|2023-10-27 00:00:00|13689.7|13686.2|13698.1|13696.1|13699.6|13697.6|13687.6|13685.6|1479
1698368400000|2023-10-27 01:00:00|13698.2|13696.2|13695.2|13691.7|13707.8|13704.3|13691.8|13688.3|1986
1698372000000|2023-10-27 02:00:00|13695|13691.5|13689.2|13687.2|13695|13692.5|13684.1|13682.1|1366
1698375600000|2023-10-27 03:00:00|13689.1|13687.1|13694.9|13692.9|13696.4|13693|13688.5|13686.5|1029
1698379200000|2023-10-27 04:00:00|13695|13693|13693.2|13691.2|13698.7|13696.2|13693.1|13691.1|850
1698382800000|2023-10-27 05:00:00|13693.1|13691.1|13693.5|13691.5|13699.7|13696.8|13691.4|13689.4|1161
1698386400000|2023-10-27 06:00:00|13693|13691|13701.9|13699.9|13703.4|13700.7|13691.9|13689.7|1780
1698390000000|2023-10-27 07:00:00|13702|13700|13695.7|13693.7|13707.3|13705.3|13695.4|13693.4|1783
1698393600000|2023-10-27 08:00:00|13695.8|13693.8|13696.4|13694.4|13702.6|13699.2|13695.4|13692.7|1972
1698397200000|2023-10-27 09:00:00|13696.5|13694.5|13696.2|13694.2|13698.4|13695.6|13692.2|13690.2|1684
1698400800000|2023-10-27 10:00:00|13696.1|13694.1|13704.8|13702.8|13704.8|13702.8|13694.5|13692.4|1335
1698404400000|2023-10-27 11:00:00|13704.9|13702.9|13719.6|13716.1|13720|13717.3|13704.6|13702.6|2041
1698408000000|2023-10-27 12:00:00|13719.3|13715.8|13709.6|13707.6|13720.2|13717.4|13701.3|13698.9|3044
1698411600000|2023-10-27 13:00:00|13709.7|13707.7|13700.6|13691.6|13709.7|13707.7|13687.9|13685.9|3442
1698415200000|2023-10-27 14:00:00|13700.5|13691.7|13687|13683.5|13706.7|13703.7|13684.9|13682|4051
1698418800000|2023-10-27 15:00:00|13686.8|13684.8|13688.4|13686.4|13692.7|13689.6|13682.3|13679.3|3113
1698422400000|2023-10-27 16:00:00|13688.3|13686.3|13696.9|13693.4|13697.6|13694.6|13685.1|13682.2|2598
1698426000000|2023-10-27 17:00:00|13697.1|13693.6|13703.1|13699.6|13706.6|13703.9|13697|13693.5|2632
1698429600000|2023-10-27 18:00:00|13703|13699.5|13705.1|13701.6|13705.6|13702.9|13700.2|13697|2640
1698433200000|2023-10-27 19:00:00|13705|13701.5|13702|13698.5|13707.5|13704|13702|13698.5|2277
1698436800000|2023-10-27 20:00:00|13702.1|13698.6|13704.1|13688.1|13710.7|13705.4|13699.8|13683.8|2067
1698613200000|2023-10-29 21:00:00|13717.7|13695.7|13700.4|13678.4|13723|13705.6|13700.4|13678.4|1145
1698616800000|2023-10-29 22:00:00|13700.3|13678.3|13704.4|13700.9|13709|13705.4|13697.6|13675.6|1149
1698620400000|2023-10-29 23:00:00|13704.3|13700.8|13703.6|13700.1|13708.4|13704.9|13702.1|13698.6|1101
1698624000000|2023-10-30 00:00:00|13703.7|13700.2|13701.1|13697.6|13709.5|13706|13698.8|13696.8|1672
1698627600000|2023-10-30 01:00:00|13701.2|13697.7|13692.4|13690.4|13702|13699.3|13691.3|13689.3|1461
1698631200000|2023-10-30 02:00:00|13692.5|13690.5|13692.8|13689.3|13693.9|13691.3|13687.5|13685.5|1263
1698634800000|2023-10-30 03:00:00|13692.7|13689.2|13686.3|13684.3|13692.9|13690.4|13684.7|13682.7|991
1698638400000|2023-10-30 04:00:00|13686.4|13684.4|13684.9|13682.9|13688.5|13686.5|13684.1|13681.8|773
1698642000000|2023-10-30 05:00:00|13685|13683|13686.2|13684.2|13687.4|13685.4|13683.2|13681.2|807
1698645600000|2023-10-30 06:00:00|13686.1|13684.1|13675.7|13673.7|13686.2|13684.2|13674.4|13671.6|1256
1698649200000|2023-10-30 07:00:00|13675.8|13673.8|13676.8|13673.3|13680.5|13677|13671.6|13668.6|1712
1698652800000|2023-10-30 08:00:00|13676.9|13673.4|13678.5|13675|13684.5|13681|13676.7|13673.4|1841
1698656400000|2023-10-30 09:00:00|13678.2|13674.7|13662.5|13660.5|13678.3|13674.8|13659|13656.5|1858
1698660000000|2023-10-30 10:00:00|13662.6|13660.6|13669.3|13665.8|13669.4|13666.2|13658.6|13656.1|1456
1698663600000|2023-10-30 11:00:00|13668.6|13666.6|13661.8|13659.8|13670.1|13668.1|13657.4|13655|1953
1698667200000|2023-10-30 12:00:00|13661.9|13659.9|13655.4|13653.4|13666.2|13664.2|13654.4|13652.4|2158
1698670800000|2023-10-30 13:00:00|13655.3|13653.3|13655|13653|13662|13659.6|13651.8|13648.9|2710
1698674400000|2023-10-30 14:00:00|13655.1|13653.1|13655.3|13651.8|13667.2|13664.8|13648.4|13645.6|3893
1698678000000|2023-10-30 15:00:00|13655.2|13651.7|13637.6|13635.6|13655.3|13652.6|13637.5|13635.1|2599
1698681600000|2023-10-30 16:00:00|13637.7|13635.7|13654.2|13650.7|13655.1|13651.6|13637.3|13635.3|1846
1698685200000|2023-10-30 17:00:00|13654.1|13650.6|13649.5|13646|13658.8|13655.3|13647.8|13645|1671
1698688800000|2023-10-30 18:00:00|13649.6|13646.1|13645.3|13643.3|13650.9|13647.7|13644|13641.4|1337
1698692400000|2023-10-30 19:00:00|13645.4|13643.4|13643.2|13639.7|13646.6|13643.4|13641.9|13638.9|1180
1698696000000|2023-10-30 20:00:00|13643.1|13639.6|13645.9|13639.9|13646.9|13641.9|13642.8|13639.3|829
1698699600000|2023-10-30 21:00:00|13646.4|13639.8|13652.3|13641|13657.9|13641.9|13646.4|13637.2|2222
1698703200000|2023-10-30 22:00:00|13651.8|13641.7|13650.8|13647.3|13653.4|13648.2|13648.2|13641.2|809
1698706800000|2023-10-30 23:00:00|13650.9|13647.4|13649.8|13646.3|13652.2|13649.4|13648.3|13644.8|666
1698710400000|2023-10-31 00:00:00|13649.7|13646.2|13649.9|13646.4|13651.6|13648.7|13644.5|13642.1|1579
1698714000000|2023-10-31 01:00:00|13650|13646.5|13651.5|13648|13657.8|13655.5|13645.8|13642.8|1915
1698717600000|2023-10-31 02:00:00|13651.4|13647.9|13661.4|13657.9|13661.6|13658.1|13646.1|13642.6|1766
1698721200000|2023-10-31 03:00:00|13661.5|13658|13670.1|13668.1|13673.6|13670.7|13660|13656.5|2196
1698724800000|2023-10-31 04:00:00|13670.2|13668.2|13674.5|13672.5|13678.5|13676.5|13668.7|13666.6|1226
1698728400000|2023-10-31 05:00:00|13674.6|13672.6|13675.6|13673.6|13677.8|13675.2|13670|13668|1280
1698732000000|2023-10-31 06:00:00|13675.5|13673.5|13668.3|13666.3|13676|13673.5|13665.3|13663.3|1459
1698735600000|2023-10-31 07:00:00|13668.2|13666.2|13663.7|13661.7|13668.2|13666.2|13661.3|13659|1777
1698739200000|2023-10-31 08:00:00|13663.6|13661.6|13653|13649.5|13668.2|13665.3|13653|13649.5|2121
1698742800000|2023-10-31 09:00:00|13652.9|13649.4|13651.2|13647.7|13658.1|13654.6|13650.4|13647.7|2137
1698746400000|2023-10-31 10:00:00|13650.6|13648.6|13656|13654|13658.1|13654.6|13650.3|13647.6|1875
1698750000000|2023-10-31 11:00:00|13656.1|13654.1|13661.3|13659.3|13663.9|13661.9|13655.7|13653.6|1875
1698753600000|2023-10-31 12:00:00|13661.6|13659.6|13677.5|13674|13677.7|13674.2|13657.6|13655.2|2983
1698757200000|2023-10-31 13:00:00|13677.6|13674.1|13688.8|13685.3|13690.7|13687.4|13675.4|13672.6|3325
1698760800000|2023-10-31 14:00:00|13688.9|13685.4|13685.9|13683.9|13695.1|13692.2|13678|13675.3|3413
1698764400000|2023-10-31 15:00:00|13685.8|13683.8|13702.5|13699|13705.4|13701.9|13683.4|13680.9|3003
1698768000000|2023-10-31 16:00:00|13702.6|13699.1|13704.9|13701.4|13708.5|13705|13699.3|13696.6|2719
1698771600000|2023-10-31 17:00:00|13704.8|13701.3|13698.5|13696.5|13705.6|13702.1|13694.9|13691.4|2317
1698775200000|2023-10-31 18:00:00|13698.6|13696.6|13696|13694|13703.4|13700.2|13695.9|13693.3|1753
1698778800000|2023-10-31 19:00:00|13695.9|13693.9|13694.3|13690.8|13697.9|13694.4|13693.8|13690.3|2266
1698782400000|2023-10-31 20:00:00|13693.5|13690|13700.9|13693.1|13703.9|13699|13692.6|13689.1|1488
1698786000000|2023-10-31 21:00:00|13705.1|13689.1|13706.5|13693.7|13713.1|13700.3|13704.2|13688.2|1089
1698789600000|2023-10-31 22:00:00|13707.6|13693.1|13699.5|13696|13709.4|13704|13699.5|13692.4|766
1698793200000|2023-10-31 23:00:00|13699.6|13696.1|13697.7|13694.2|13699.8|13696.3|13694.6|13691.1|869
1698796800000|2023-11-01 00:00:00|13697.6|13694.1|13702.9|13699.4|13710.5|13707.1|13694.8|13691.7|1762
1698800400000|2023-11-01 01:00:00|13703|13699.5|13706.2|13704.2|13708.1|13706.1|13698.6|13695.7|1607
1698804000000|2023-11-01 02:00:00|13706.4|13704.4|13699.7|13697.7|13706.7|13704.7|13697.4|13695.2|1386
1698807600000|2023-11-01 03:00:00|13699.8|13697.8|13699.8|13697.8|13700.3|13698.3|13693.2|13690.6|1175
1698811200000|2023-11-01 04:00:00|13699.9|13697.9|13701.9|13699.9|13703.7|13701.7|13699.8|13697.6|936
1698814800000|2023-11-01 05:00:00|13702.1|13700.1|13703.1|13701.1|13704|13702|13698.8|13696.8|1026
1698818400000|2023-11-01 06:00:00|13703|13701|13697.3|13695.3|13703|13701|13694.3|13691.3|1397
1698822000000|2023-11-01 07:00:00|13697.2|13695.2|13703.9|13701.9|13705.8|13703.8|13694.2|13691.7|1604
1698825600000|2023-11-01 08:00:00|13703.8|13701.8|13702.9|13700.9|13706.3|13703.5|13700.8|13697.3|1873
1698829200000|2023-11-01 09:00:00|13702.8|13700.8|13711|13709|13712.3|13710.3|13698.4|13696.2|1702
1698832800000|2023-11-01 10:00:00|13710.9|13708.9|13704.3|13700.8|13712.2|13710.2|13701.4|13699.1|1618
1698836400000|2023-11-01 11:00:00|13704.2|13700.7|13711.9|13708.4|13712.5|13709.9|13699.2|13696.9|1853
1698840000000|2023-11-01 12:00:00|13711.8|13708.3|13708.6|13705.1|13716.7|13712.4|13698|13694.9|3614
1698843600000|2023-11-01 13:00:00|13708.7|13705.2|13716.5|13704.2|13723.1|13721.1|13705.3|13702.7|3712
1698847200000|2023-11-01 14:00:00|13716.7|13703.9|13694.2|13690.7|13718.1|13706.6|13679.1|13676.4|4311
1698850800000|2023-11-01 15:00:00|13693.5|13691.5|13706.1|13704.1|13707.5|13705|13690.7|13688.7|3041
1698854400000|2023-11-01 16:00:00|13706.2|13704.2|13713.8|13711.8|13716.2|13713.5|13703.9|13700.8|2343
1698858000000|2023-11-01 17:00:00|13713.7|13711.7|13717.1|13702.1|13719.9|13716.7|13712.9|13702.1|2152
1698861600000|2023-11-01 18:00:00|13716.9|13701.8|13702.8|13699.3|13723.7|13720.2|13694|13690.5|6162
1698865200000|2023-11-01 19:00:00|13702.7|13699.2|13681.6|13678.1|13702.9|13699.4|13677.4|13673.9|3729
1698868800000|2023-11-01 20:00:00|13681.7|13678.2|13684.8|13678|13686.2|13682.7|13680.8|13677.3|868
1698872400000|2023-11-01 21:00:00|13695.6|13679.6|13688.1|13677.3|13704.8|13688.8|13688|13674.3|1182
1698876000000|2023-11-01 22:00:00|13687.6|13678|13672.2|13668.7|13688|13679.1|13672.1|13668.6|1027
1698879600000|2023-11-01 23:00:00|13672.1|13668.6|13666|13662.5|13673.5|13670|13666|13662.5|1113
1698883200000|2023-11-02 00:00:00|13665.9|13662.4|13651.4|13649.4|13665.9|13663|13651.4|13649.4|1780
1698886800000|2023-11-02 01:00:00|13651.5|13649.5|13656.4|13654.4|13657.9|13655.9|13651.2|13648.4|1650
1698890400000|2023-11-02 02:00:00|13656.3|13654.3|13653.4|13651.4|13658.5|13656.5|13650.4|13647.7|1322
1698894000000|2023-11-02 03:00:00|13653.5|13651.5|13648.7|13646.7|13654.9|13652.2|13646.5|13644.4|1292
1698897600000|2023-11-02 04:00:00|13649.4|13645.9|13657.9|13655.9|13658.8|13656.8|13647.7|13644.2|1171
1698901200000|2023-11-02 05:00:00|13658|13656|13662.2|13658.7|13662.4|13659.9|13654.8|13652.8|1229
1698904800000|2023-11-02 06:00:00|13662.3|13658.8|13660.2|13658.2|13664.5|13662.5|13658.4|13656.1|1277
1698908400000|2023-11-02 07:00:00|13660.4|13658.4|13663.7|13660.2|13670.3|13667.5|13658.6|13656.6|1773
1698912000000|2023-11-02 08:00:00|13663.8|13660.3|13661.1|13659.1|13670.6|13668.6|13655.4|13653.4|2275
1698915600000|2023-11-02 09:00:00|13661.2|13659.2|13646.2|13644.2|13663.3|13661.3|13643.9|13640.6|2377
1698919200000|2023-11-02 10:00:00|13646.1|13644.1|13641|13637.5|13650.8|13648.1|13640.1|13636.6|1695
1698922800000|2023-11-02 11:00:00|13640.9|13637.4|13639|13637|13642.4|13639.2|13637.2|13634.5|1833
1698926400000|2023-11-02 12:00:00|13638.9|13636.9|13617.8|13614.3|13639.7|13636.9|13616.5|13613.6|3300
1698930000000|2023-11-02 13:00:00|13617.7|13614.2|13632.5|13624.8|13636.8|13633.3|13616.5|13614.1|3291
1698933600000|2023-11-02 14:00:00|13632.7|13624.6|13640.8|13637.3|13650.1|13647|13630.1|13624.6|3212
1698937200000|2023-11-02 15:00:00|13640.9|13637.4|13648.8|13645.3|13655|13652.4|13638.5|13635|2981
1698940800000|2023-11-02 16:00:00|13648.9|13645.4|13653.9|13650.4|13658.2|13654.7|13647.2|13643.9|2618
1698944400000|2023-11-02 17:00:00|13653.7|13650.2|13643.4|13641.4|13654.5|13651.1|13643.4|13640.9|1529
1698948000000|2023-11-02 18:00:00|13643.3|13641.3|13646.6|13643.1|13648.1|13645.3|13642.7|13639.2|1700
1698951600000|2023-11-02 19:00:00|13646.7|13643.2|13647.5|13644|13651.1|13648.6|13644.8|13642.7|1069
1698955200000|2023-11-02 20:00:00|13647.4|13643.9|13650.2|13644.5|13652.2|13648.7|13646.3|13642.8|1076
1698958800000|2023-11-02 21:00:00|13656.2|13640.2|13652.6|13638.2|13658.4|13642.4|13650.9|13634.9|1469
1698962400000|2023-11-02 22:00:00|13652.2|13637.8|13652.3|13648.8|13653.7|13648.8|13645.6|13637.8|875
1698966000000|2023-11-02 23:00:00|13652|13648.5|13651.5|13648|13653.2|13649.7|13649.6|13646.1|631
1698969600000|2023-11-03 00:00:00|13651.4|13647.9|13647.7|13645.7|13655.2|13652.3|13643.1|13640.3|1336
1698973200000|2023-11-03 01:00:00|13647.8|13645.8|13643.4|13641.4|13651|13649|13641.9|13639.9|1629
1698976800000|2023-11-03 02:00:00|13643.5|13641.5|13626.2|13624.2|13643.7|13641.5|13625.4|13622.5|1536
1698980400000|2023-11-03 03:00:00|13626.1|13624.1|13627.7|13624.2|13629.6|13626.9|13623|13620.3|1064
1698984000000|2023-11-03 04:00:00|13627.6|13624.1|13629.8|13626.3|13630.5|13628.5|13625.4|13622.7|917
1698987600000|2023-11-03 05:00:00|13629.7|13626.2|13622.6|13619.1|13630.9|13628.2|13620.2|13617.2|1157
1698991200000|2023-11-03 06:00:00|13622.7|13619.2|13626.3|13624.3|13628.1|13625.6|13620.9|13617.8|969
1698994800000|2023-11-03 07:00:00|13626.2|13624.2|13627.2|13623.7|13630.1|13628.1|13620.8|13618.8|1948
1698998400000|2023-11-03 08:00:00|13627.1|13623.6|13625.5|13623.5|13629.9|13627.3|13623.3|13620.8|1689
1699002000000|2023-11-03 09:00:00|13625.6|13623.6|13616.6|13614.6|13630.2|13627.7|13615|13612|1858
1699005600000|2023-11-03 10:00:00|13616.5|13614.5|13618|13616|13623.4|13620|13616.5|13614.5|1651
1699009200000|2023-11-03 11:00:00|13617.9|13615.9|13614.1|13612.1|13619.9|13617.1|13613.3|13610.4|1764
1699012800000|2023-11-03 12:00:00|13614.2|13612.2|13563.8|13560.3|13622.8|13612.8|13548.9|13545.4|4686
1699016400000|2023-11-03 13:00:00|13563.7|13560.2|13557.7|13548.5|13570.4|13568.4|13548.7|13545.2|4921
1699020000000|2023-11-03 14:00:00|13556.9|13547.6|13552.1|13550.1|13571.7|13568.2|13548|13543.1|5043
1699023600000|2023-11-03 15:00:00|13552|13550|13542|13540|13556.2|13554|13541.6|13539.5|3385
1699027200000|2023-11-03 16:00:00|13541.9|13539.9|13539.5|13536|13546.8|13543.3|13535.7|13533.2|2695
1699030800000|2023-11-03 17:00:00|13539.4|13535.9|13536.8|13533.3|13544.4|13540.9|13532.4|13529|2475
1699034400000|2023-11-03 18:00:00|13536.7|13533.2|13534.6|13531.1|13539.1|13536.3|13533.7|13530.5|1856
1699038000000|2023-11-03 19:00:00|13534.5|13531|13535.1|13531.6|13538|13534.5|13533.7|13530.2|1537
1699041600000|2023-11-03 20:00:00|13535|13531.5|13553.1|13537.1|13569.9|13553.9|13533.4|13525.3|3092
1699218000000|2023-11-05 21:00:00|13544.3|13527.5|13548.3|13530.7|13558.3|13536.3|13537.2|13527.4|64
1699221600000|2023-11-05 22:00:00|13548.7|13530.4|13550.6|13535.1|13551.9|13538.8|13545.2|13528.6|1187
1699225200000|2023-11-05 23:00:00|13551|13535.2|13539|13534.5|13551.2|13542.2|13536.1|13529.6|1357
1699228800000|2023-11-06 00:00:00|13538.9|13534.4|13528.8|13526.8|13542.5|13538.8|13526.9|13524.1|1658
1699232400000|2023-11-06 01:00:00|13528.9|13526.9|13531.2|13529.2|13540.4|13536.9|13528.9|13526.5|2169
1699236000000|2023-11-06 02:00:00|13531.1|13529.1|13522.6|13520.6|13531.1|13529.1|13516.7|13514.7|1758
1699239600000|2023-11-06 03:00:00|13522.4|13520.4|13517.7|13515.7|13524.1|13521.6|13517.3|13515.1|1383
1699243200000|2023-11-06 04:00:00|13517.6|13515.6|13514.6|13512.6|13518.2|13516.2|13510.5|13508.5|1059
1699246800000|2023-11-06 05:00:00|13514.5|13512.5|13507.7|13505.7|13516.8|13514.8|13504.6|13501.7|1385
1699250400000|2023-11-06 06:00:00|13507.8|13505.8|13502.2|13498.7|13514.3|13511.5|13502.2|13498.7|1673
1699254000000|2023-11-06 07:00:00|13502.1|13498.6|13514.4|13512.4|13515.4|13513.4|13500.3|13497.6|1776
1699257600000|2023-11-06 08:00:00|13514.5|13512.5|13497.1|13495.1|13516|13513.5|13496.2|13493.5|2201
1699261200000|2023-11-06 09:00:00|13497|13495|13496.5|13494.5|13497.3|13495.1|13488.5|13486.3|1873
1699264800000|2023-11-06 10:00:00|13496.4|13494.4|13495.2|13493.2|13496.9|13494.9|13487.7|13484.5|1814
1699268400000|2023-11-06 11:00:00|13495.3|13493.3|13489.5|13487.5|13496|13494|13487.2|13484.6|1231
1699272000000|2023-11-06 12:00:00|13489.4|13487.4|13501.6|13499.6|13504.6|13501.9|13489.4|13487.4|1750
1699275600000|2023-11-06 13:00:00|13501.8|13499.8|13502.7|13500.7|13508.3|13505.5|13498.9|13496|2529
1699279200000|2023-11-06 14:00:00|13502.6|13500.6|13500.8|13497.3|13504.6|13501.1|13497|13494.6|2496
1699282800000|2023-11-06 15:00:00|13500.7|13497.2|13496.3|13494.3|13508.2|13505|13495.2|13493|2484
1699286400000|2023-11-06 16:00:00|13496|13494|13498.8|13496.8|13505|13502.4|13493.2|13491.2|2231
1699290000000|2023-11-06 17:00:00|13498.9|13496.9|13506.4|13504.4|13508.3|13505.9|13498.8|13496.1|1810
1699293600000|2023-11-06 18:00:00|13506.3|13504.3|13506.2|13502.7|13510.8|13507.9|13505.6|13502.7|2078
1699297200000|2023-11-06 19:00:00|13506.3|13502.8|13511.2|13509.2|13513|13509.8|13505.3|13501.8|1672
1699300800000|2023-11-06 20:00:00|13511.1|13509.1|13516.2|13512.7|13516.4|13513.4|13510.9|13508|1052
1699304400000|2023-11-06 21:00:00|13516.1|13512.6|13516.3|13500.3|13520.8|13513.9|13513.1|13498.7|1226
1699308000000|2023-11-06 22:00:00|13516.2|13500.2|13512.9|13501.2|13519.6|13503.6|13510.4|13497.3|543
1699311600000|2023-11-06 23:00:00|13514|13499.9|13512.2|13508.7|13514.6|13509.7|13507.9|13498.1|1211
1699315200000|2023-11-07 00:00:00|13512.1|13508.6|13518.4|13514.9|13519.4|13516.6|13511.2|13508|1216
1699318800000|2023-11-07 01:00:00|13518.5|13515|13525.8|13522.3|13530.2|13526.7|13518.2|13515|1677
1699322400000|2023-11-07 02:00:00|13525.6|13522.1|13527.6|13524.1|13533.3|13530.8|13525|13521.9|1523
1699326000000|2023-11-07 03:00:00|13527.5|13524|13529.8|13527.8|13531.4|13529.3|13523.9|13520.4|1776
1699329600000|2023-11-07 04:00:00|13529.9|13527.9|13535.1|13533.1|13536.3|13533.7|13528.5|13526.5|1306
1699333200000|2023-11-07 05:00:00|13535|13533|13534.6|13532.6|13537.1|13534.6|13532.6|13530.6|1453
1699336800000|2023-11-07 06:00:00|13534.5|13532.5|13542.5|13540.5|13543|13540.7|13534.1|13531.5|1129
1699340400000|2023-11-07 07:00:00|13542.6|13540.6|13543.7|13541.7|13546.2|13542.7|13539.3|13536.6|1284
1699344000000|2023-11-07 08:00:00|13543.6|13541.6|13539.4|13537.4|13545.4|13543.4|13538.2|13535.9|1809
1699347600000|2023-11-07 09:00:00|13539.5|13537.5|13551.6|13549.6|13551.8|13549.8|13539.3|13537.3|2060
1699351200000|2023-11-07 10:00:00|13551.7|13549.7|13549|13545.5|13553.7|13551.7|13545.9|13542.5|1597
1699354800000|2023-11-07 11:00:00|13549.1|13545.6|13561.9|13558.4|13567.2|13563.9|13547.1|13543.6|2065
1699358400000|2023-11-07 12:00:00|13561.2|13559.2|13560|13556.5|13562.2|13559.5|13555.1|13552.2|2052
1699362000000|2023-11-07 13:00:00|13560.1|13556.6|13556.3|13554.3|13564.5|13561.7|13553.9|13551.4|2333
1699365600000|2023-11-07 14:00:00|13556.2|13554.2|13557.3|13555.3|13567.8|13565.2|13555.3|13553.3|3300
1699369200000|2023-11-07 15:00:00|13557.2|13555.2|13551.1|13549.1|13558.7|13555.6|13548.2|13546.2|2537
1699372800000|2023-11-07 16:00:00|13551|13549|13549.8|13547.8|13552.8|13550.4|13546.9|13544.5|2153
1699376400000|2023-11-07 17:00:00|13549.9|13547.9|13558.7|13556.7|13562.3|13560.1|13549.9|13547.5|2144
1699380000000|2023-11-07 18:00:00|13558.8|13556.8|13542.3|13540.3|13559.9|13557.5|13541.4|13538.8|2181
1699383600000|2023-11-07 19:00:00|13542.2|13540.2|13545.2|13541.7|13545.9|13543.3|13539.8|13537|1586
1699387200000|2023-11-07 20:00:00|13545.3|13541.8|13545.5|13542|13548.7|13545.3|13543.1|13539.6|1496
1699390800000|2023-11-07 21:00:00|13545.3|13541.8|13547.3|13540.9|13548.8|13542.5|13542.3|13538.6|683
1699394400000|2023-11-07 22:00:00|13555|13539|13552.3|13538.7|13562.4|13546.4|13550.5|13537.8|563
1699398000000|2023-11-07 23:00:00|13552.2|13539.5|13546.9|13543.4|13555|13545.2|13546.1|13536.7|1027
1699401600000|2023-11-08 00:00:00|13546.8|13543.3|13550.6|13548.6|13551.9|13549.3|13541.6|13538.7|1180
1699405200000|2023-11-08 01:00:00|13550.5|13548.5|13549|13547|13556|13553.8|13546.1|13543.8|1741
1699408800000|2023-11-08 02:00:00|13548.9|13546.9|13540.7|13538.7|13552.5|13550.5|13533.5|13530.4|1930
1699412400000|2023-11-08 03:00:00|13541.3|13537.8|13547.4|13545.4|13549.4|13547.4|13537.9|13535.9|1311
1699416000000|2023-11-08 04:00:00|13547.3|13545.3|13546.2|13544.2|13551.3|13549.3|13545.4|13543.4|878
1699419600000|2023-11-08 05:00:00|13546.1|13544.1|13559.8|13557.8|13560.1|13558.1|13544.2|13542.2|1262
1699423200000|2023-11-08 06:00:00|13559.9|13557.9|13556.5|13554.5|13562.3|13560.3|13554.1|13552.1|1642
1699426800000|2023-11-08 07:00:00|13556.6|13554.6|13553.1|13549.6|13562.9|13560.9|13551.8|13548.8|1762
1699430400000|2023-11-08 08:00:00|13553|13549.5|13555.1|13553.1|13557.6|13555.6|13549.4|13545.9|2170
1699434000000|2023-11-08 09:00:00|13554.8|13552.8|13569.6|13567.6|13570.8|13568.1|13554.6|13552.6|1935
1699437600000|2023-11-08 10:00:00|13569.5|13567.5|13573.2|13569.7|13575.7|13573.7|13567.5|13565.5|1864
1699441200000|2023-11-08 11:00:00|13573.3|13569.8|13567.8|13565.8|13573.4|13570.5|13567|13565|1684
1699444800000|2023-11-08 12:00:00|13567.7|13565.7|13574.2|13572.2|13576.2|13573.5|13567.7|13565.7|1985
1699448400000|2023-11-08 13:00:00|13575|13571.5|13569.9|13567.9|13578.9|13575.4|13569.2|13567|2624
1699452000000|2023-11-08 14:00:00|13569.6|13567.6|13561.8|13558.3|13571.5|13569|13559.5|13556.6|2662
1699455600000|2023-11-08 15:00:00|13561.7|13558.2|13558.1|13556.1|13571|13568.2|13557.6|13555.6|2575
1699459200000|2023-11-08 16:00:00|13558.2|13556.2|13555.1|13553.1|13561|13558.3|13554.1|13551.4|1976
1699462800000|2023-11-08 17:00:00|13555|13553|13562|13560|13568|13565.2|13554.8|13552.8|1893
1699466400000|2023-11-08 18:00:00|13562.1|13560.1|13561.9|13559.9|13566.3|13564.3|13557.6|13554.6|2123
1699470000000|2023-11-08 19:00:00|13561.8|13559.8|13568.8|13566.8|13569.4|13567.2|13560.9|13558.7|1468
1699473600000|2023-11-08 20:00:00|13568.9|13566.9|13565.8|13562.3|13569.9|13567.7|13563.2|13559.7|1530
1699477200000|2023-11-08 21:00:00|13565.9|13562.4|13566.7|13561.1|13567.7|13562.7|13562.4|13558.9|1156
1699480800000|2023-11-08 22:00:00|13569.5|13557.3|13570.2|13557.1|13572.9|13557.3|13568.7|13555.1|664
1699484400000|2023-11-08 23:00:00|13571.4|13556.8|13562.7|13559.2|13571.9|13565.3|13562.7|13554.9|992
1699488000000|2023-11-09 00:00:00|13562.6|13559.1|13568.4|13566.4|13570.2|13567.4|13560.8|13557.3|1163
1699491600000|2023-11-09 01:00:00|13567.9|13565.9|13558.2|13556.2|13570.3|13568.3|13555.2|13553.2|1614
1699495200000|2023-11-09 02:00:00|13558.3|13556.3|13561.9|13559.9|13562|13560|13552.6|13550.6|1443
1699498800000|2023-11-09 03:00:00|13562|13560|13559|13557|13563.2|13561.2|13557|13555|1053
1699502400000|2023-11-09 04:00:00|13558.9|13556.9|13556.6|13554.6|13559.6|13557.6|13555.2|13553.2|921
1699506000000|2023-11-09 05:00:00|13556.7|13554.7|13563.7|13561.7|13565.2|13563.2|13555.5|13553.5|1045
1699509600000|2023-11-09 06:00:00|13563.8|13561.8|13561.4|13559.4|13568.6|13566.6|13558.4|13556.4|1225
1699513200000|2023-11-09 07:00:00|13561.3|13559.3|13563.4|13561.4|13565.7|13562.7|13559.4|13557|1766
1699516800000|2023-11-09 08:00:00|13563.5|13561.5|13563.4|13559.9|13573.9|13571.9|13561.2|13558.5|2462
1699520400000|2023-11-09 09:00:00|13563.3|13559.8|13569.9|13567.9|13573.8|13571.2|13562.2|13559.8|1978
1699524000000|2023-11-09 10:00:00|13569.8|13567.8|13581.2|13579.2|13582.7|13580.7|13568.4|13566.4|1678
1699527600000|2023-11-09 11:00:00|13581.1|13579.1|13583.4|13581.4|13588.6|13586.6|13579.5|13576.3|1615
1699531200000|2023-11-09 12:00:00|13583.5|13581.5|13583.9|13581.9|13586.2|13584.1|13581.5|13578.7|1716
1699534800000|2023-11-09 13:00:00|13583.7|13581.7|13572.9|13570.9|13586.8|13584.7|13571.5|13569.2|3126
1699538400000|2023-11-09 14:00:00|13572.8|13570.8|13562.5|13559|13578.7|13575.9|13560.7|13557.6|3331
1699542000000|2023-11-09 15:00:00|13562.4|13558.9|13561.5|13559.5|13570.7|13568.6|13560.8|13558.7|3253
1699545600000|2023-11-09 16:00:00|13561.4|13559.4|13570.7|13568.7|13573.1|13570.6|13561.2|13559.2|2156
1699549200000|2023-11-09 17:00:00|13570.6|13568.6|13575.9|13573.9|13577.7|13575.6|13568.7|13566.3|1712
1699552800000|2023-11-09 18:00:00|13576|13574|13588.4|13584.9|13599.3|13595.8|13574.5|13572.5|3704
1699556400000|2023-11-09 19:00:00|13588.5|13585|13607.4|13603.9|13614.1|13610.6|13587.1|13583.6|4008
1699560000000|2023-11-09 20:00:00|13607.3|13603.8|13607.9|13604.4|13609.8|13606.3|13600.6|13597.9|2250
1699563600000|2023-11-09 21:00:00|13607.8|13604.3|13606.4|13601.3|13610.7|13605|13604.7|13596|1341
1699567200000|2023-11-09 22:00:00|13611.1|13598.6|13614.1|13598.1|13614.9|13600|13603.6|13587.6|1948
1699570800000|2023-11-09 23:00:00|13613.9|13597.9|13608.6|13605.1|13615.9|13605.5|13606.5|13593.3|1973
1699574400000|2023-11-10 00:00:00|13608.7|13605.2|13603.3|13601.3|13612.5|13610|13602.1|13600.1|1457
1699578000000|2023-11-10 01:00:00|13603.5|13601.5|13600.5|13598.5|13608.9|13606.9|13598.9|13596.4|1831
1699581600000|2023-11-10 02:00:00|13600.6|13598.6|13598.3|13596.3|13604.4|13601.8|13596.3|13594.3|1561
1699585200000|2023-11-10 03:00:00|13598.4|13596.4|13604.5|13602.5|13605.2|13603|13596.1|13594.1|1118
1699588800000|2023-11-10 04:00:00|13604.6|13602.6|13605.8|13603.8|13606.6|13604.4|13602.3|13600.3|1116
1699592400000|2023-11-10 05:00:00|13605.9|13603.9|13606.2|13604.2|13609.5|13607.5|13602.2|13600.2|877
1699596000000|2023-11-10 06:00:00|13606.1|13604.1|13609|13607|13610|13608|13602.5|13600.5|960
1699599600000|2023-11-10 07:00:00|13608.9|13606.9|13610.4|13608.4|13615.8|13613.8|13604.1|13602.1|2113
1699603200000|2023-11-10 08:00:00|13610.5|13608.5|13605.2|13603.2|13613.1|13611.1|13602.1|13599.7|2289
1699606800000|2023-11-10 09:00:00|13605.1|13603.1|13599.1|13597.1|13606.9|13604.9|13596.9|13594.9|1868
1699610400000|2023-11-10 10:00:00|13599.2|13597.2|13596.3|13594.3|13605.8|13603.8|13595.4|13593.4|1644
1699614000000|2023-11-10 11:00:00|13596.1|13594.1|13602.2|13600.2|13604.5|13602.5|13595.9|13593.9|1555
1699617600000|2023-11-10 12:00:00|13602.1|13600.1|13597.6|13595.6|13605.8|13603.4|13595.5|13593.5|1762
1699621200000|2023-11-10 13:00:00|13597.7|13595.7|13594.3|13592.3|13601.5|13599.5|13591|13588.7|2412
1699624800000|2023-11-10 14:00:00|13594|13592|13608.6|13604.8|13610.1|13606.9|13593.8|13591.8|2659
1699628400000|2023-11-10 15:00:00|13609.4|13604.5|13606.9|13604.9|13616.3|13612.1|13602.3|13600.3|3844
1699632000000|2023-11-10 16:00:00|13607.1|13605.1|13607.2|13605.2|13611.6|13608.7|13600.7|13598.7|2534
1699635600000|2023-11-10 17:00:00|13607.9|13604.4|13601.4|13599.4|13611.6|13609|13599.8|13597.3|2097
1699639200000|2023-11-10 18:00:00|13601.3|13599.3|13599.7|13596.2|13605.8|13602.4|13597.7|13594.2|1924
1699642800000|2023-11-10 19:00:00|13599.8|13596.3|13604.9|13601.4|13605.1|13601.6|13596.7|13594.2|1355
1699646400000|2023-11-10 20:00:00|13604.7|13601.2|13602|13598.5|13606.5|13603|13600.7|13597.2|1636
1699650000000|2023-11-10 21:00:00|13601.9|13598.4|13612.5|13596.5|13614.2|13600.9|13599.5|13590.1|1822
1699822800000|2023-11-12 21:00:00|13613.2|13594.9|13613.7|13594.2|13614.3|13594.9|13609.9|13590.2|56
1699826400000|2023-11-12 22:00:00|13613.5|13593.7|13610.8|13595.6|13613.5|13599.2|13607.9|13592.6|598
1699830000000|2023-11-12 23:00:00|13609|13596.9|13600.8|13597.3|13609|13601.3|13600.6|13594.9|1324
1699833600000|2023-11-13 00:00:00|13600.9|13597.4|13604.9|13602.9|13606.5|13604.5|13600.9|13597.4|1355
1699837200000|2023-11-13 01:00:00|13604.8|13602.8|13603.9|13601.9|13607.8|13605.3|13599.3|13596.7|1867
1699840800000|2023-11-13 02:00:00|13604|13602|13612.2|13610.2|13613|13611|13602.8|13600.6|1511
1699844400000|2023-11-13 03:00:00|13612.1|13610.1|13610.1|13608.1|13615|13613|13609.6|13607.6|1178
1699848000000|2023-11-13 04:00:00|13610|13608|13615|13613|13615.1|13613.1|13609.4|13607.4|832
1699851600000|2023-11-13 05:00:00|13615.1|13613.1|13611.7|13609.7|13615.2|13613.2|13610.1|13608.1|997
1699855200000|2023-11-13 06:00:00|13611.8|13609.8|13605.9|13603.9|13613.2|13611.2|13604|13601.6|1154
1699858800000|2023-11-13 07:00:00|13605.8|13603.8|13598.5|13596.5|13607.3|13605.2|13596.2|13594.2|1803
1699862400000|2023-11-13 08:00:00|13598.7|13596.7|13599.3|13597.3|13607.2|13605.2|13598.1|13595.9|2025
1699866000000|2023-11-13 09:00:00|13599.2|13597.2|13601.1|13599.1|13601.8|13599.8|13593.2|13591.2|1871
1699869600000|2023-11-13 10:00:00|13601|13599|13593.9|13591.9|13602|13599.6|13593.3|13591.3|1534
1699873200000|2023-11-13 11:00:00|13594|13592|13599.2|13597.2|13601|13599|13593.8|13591.8|1723
1699876800000|2023-11-13 12:00:00|13599.1|13597.1|13609|13607|13610.1|13607.8|13599|13597|1921
1699880400000|2023-11-13 13:00:00|13609.1|13607.1|13610.8|13608.8|13613.7|13610.8|13605.2|13603.2|2310
1699884000000|2023-11-13 14:00:00|13610.7|13608.7|13610.3|13608.3|13614.3|13612.3|13607.3|13605.3|2404
1699887600000|2023-11-13 15:00:00|13610.3|13608.3|13602.5|13599|13611.3|13609.3|13597.8|13595.4|4370
1699891200000|2023-11-13 16:00:00|13602.7|13599.2|13591.6|13588.1|13603.2|13601.2|13589|13586.4|2011
1699894800000|2023-11-13 17:00:00|13591.8|13588.3|13592.1|13590.1|13593.9|13591.8|13587.1|13583.6|1425
1699898400000|2023-11-13 18:00:00|13592.2|13590.2|13589.4|13585.9|13596.7|13593.2|13587|13583.7|1438
1699902000000|2023-11-13 19:00:00|13589.3|13585.8|13590.5|13587|13592.4|13589.2|13588.3|13585.5|1137
1699905600000|2023-11-13 20:00:00|13590.6|13587.1|13591.3|13587.8|13591.8|13588.3|13587.9|13584.4|1727
1699909200000|2023-11-13 21:00:00|13591.2|13587.7|13592.4|13587.4|13594.1|13590.6|13590.9|13587.1|671
1699912800000|2023-11-13 22:00:00|13596.1|13582.7|13598.1|13584.4|13599.2|13584.4|13594.5|13579.9|1243
1699916400000|2023-11-13 23:00:00|13597.2|13585.7|13591|13587.5|13598.3|13589.9|13588.7|13582.7|1023
1699920000000|2023-11-14 00:00:00|13590.9|13587.4|13596|13594|13598.4|13595.8|13587.2|13584.9|1075
1699923600000|2023-11-14 01:00:00|13596.1|13594.1|13601.5|13599.5|13602.9|13600.9|13592.5|13589.4|1624
1699927200000|2023-11-14 02:00:00|13602.4|13598.9|13606.1|13604.1|13606.9|13604.9|13599.8|13597.8|1404
1699930800000|2023-11-14 03:00:00|13606.4|13604.4|13612.6|13610.6|13612.7|13610.7|13605.3|13603.3|1289
1699934400000|2023-11-14 04:00:00|13612.7|13610.7|13612.4|13610.4|13616.1|13612.6|13609.4|13606.9|757
1699938000000|2023-11-14 05:00:00|13612.5|13610.5|13617.2|13615.2|13618.6|13616.6|13612.2|13610.2|791
1699941600000|2023-11-14 06:00:00|13617.1|13615.1|13607.2|13605.2|13617.7|13615.7|13605.5|13603.5|1036
1699945200000|2023-11-14 07:00:00|13607.1|13605.1|13606|13604|13608.4|13606|13603.5|13601.5|1615
1699948800000|2023-11-14 08:00:00|13605.9|13603.9|13620|13618|13620|13618|13604.8|13602.8|1770
1699952400000|2023-11-14 09:00:00|13620.2|13618.2|13601.8|13599.8|13621.4|13619.4|13600.6|13598.6|2256
1699956000000|2023-11-14 10:00:00|13601.9|13599.9|13605.9|13603.9|13610.7|13608.1|13598.6|13596.3|1899
1699959600000|2023-11-14 11:00:00|13606|13604|13611.5|13609.5|13615.8|13613.8|13605.1|13603.1|1612
1699963200000|2023-11-14 12:00:00|13611.6|13609.6|13607.4|13605.4|13612.4|13610.4|13605.2|13603.2|1572
1699966800000|2023-11-14 13:00:00|13607.3|13605.3|13549|13547|13624.1|13608.1|13540.6|13537.1|5777
1699970400000|2023-11-14 14:00:00|13549.2|13547.2|13517.3|13515.3|13550|13547.3|13516.2|13514.2|6068
1699974000000|2023-11-14 15:00:00|13517.4|13515.4|13521.7|13518.2|13527.9|13525.9|13514.4|13512.1|3714
1699977600000|2023-11-14 16:00:00|13521.8|13518.3|13506.3|13504.3|13521.9|13519.3|13502.4|13500.1|3010
1699981200000|2023-11-14 17:00:00|13506.4|13504.4|13500.8|13497.3|13511.5|13508|13498.1|13495.2|2269
1699984800000|2023-11-14 18:00:00|13500.7|13497.2|13497.6|13494.1|13501.3|13498.3|13494.6|13491.7|1267
1699988400000|2023-11-14 19:00:00|13497.7|13494.2|13488|13486|13499.9|13496.4|13487.9|13484.8|1206
1699992000000|2023-11-14 20:00:00|13488.7|13485.2|13484.7|13481.2|13489.3|13485.8|13483|13479.5|1565
1699995600000|2023-11-14 21:00:00|13484.8|13481.3|13491|13485.3|13491|13486|13484.6|13481.1|907
1699999200000|2023-11-14 22:00:00|13503.3|13487.3|13501|13485|13513.9|13497.9|13495.1|13479.1|47107
1700002800000|2023-11-14 23:00:00|13501.3|13485.3|13494.6|13491.1|13508.5|13492.5|13484.2|13477.1|6761
1700006400000|2023-11-15 00:00:00|13494.5|13491|13497.3|13495.3|13504.4|13500.9|13492.3|13488.8|1842
1700010000000|2023-11-15 01:00:00|13497.2|13495.2|13500.3|13496.8|13505.2|13503.2|13494.2|13492.2|2121
1700013600000|2023-11-15 02:00:00|13500.4|13496.9|13478.9|13476.9|13500.4|13497|13478.5|13476.5|1840
1700017200000|2023-11-15 03:00:00|13478.8|13476.8|13472.5|13470.5|13479.7|13477.7|13471.2|13469.2|1599
1700020800000|2023-11-15 04:00:00|13472.4|13470.4|13477.6|13475.6|13477.9|13475.9|13471.2|13469.2|1287
1700024400000|2023-11-15 05:00:00|13477.7|13475.7|13486.1|13484.1|13486.8|13484.8|13477.6|13475.6|1538
1700028000000|2023-11-15 06:00:00|13486|13484|13482.7|13480.7|13488.5|13486.5|13478.5|13476.5|1610
1700031600000|2023-11-15 07:00:00|13481.8|13479.8|13486.8|13484.8|13493.9|13491.9|13480.6|13478.6|2712
1700035200000|2023-11-15 08:00:00|13486.4|13484.4|13484.1|13482.1|13489.3|13487.3|13477.8|13475.8|2858
1700038800000|2023-11-15 09:00:00|13484.4|13482.4|13491.6|13488.1|13496.1|13493.8|13483.9|13481.9|2346
1700042400000|2023-11-15 10:00:00|13491.5|13488|13484.1|13482.1|13492|13489.5|13480.2|13477.5|2135
1700046000000|2023-11-15 11:00:00|13484|13482|13474|13472|13485|13483|13473.1|13470.5|1975
1700049600000|2023-11-15 12:00:00|13473.9|13471.9|13476.6|13474.6|13484.5|13482.5|13472.5|13470|2171
1700053200000|2023-11-15 13:00:00|13476.3|13474.3|13494.9|13492.9|13513.4|13509.9|13463.7|13459.1|6566
1700056800000|2023-11-15 14:00:00|13494.7|13492.7|13514.9|13511.4|13518.9|13516.7|13492.4|13489.4|5715
1700060400000|2023-11-15 15:00:00|13514.8|13511.3|13483.8|13481.8|13515.3|13512.5|13483.7|13481.3|3729
1700064000000|2023-11-15 16:00:00|13483.7|13481.7|13497|13493.5|13500.8|13497.3|13480|13478|4451
1700067600000|2023-11-15 17:00:00|13497.1|13493.6|13497.5|13494|13503.8|13501|13493.8|13490.3|2371
1700071200000|2023-11-15 18:00:00|13497.6|13494.1|13505.1|13503.1|13508.6|13505.8|13496.8|13493.3|1981
1700074800000|2023-11-15 19:00:00|13505|13503|13504.8|13501.3|13507.5|13504.7|13502.4|13499.5|1662
1700078400000|2023-11-15 20:00:00|13504.7|13501.2|13509.9|13506.4|13510.3|13506.8|13504|13500.5|1836
1700082000000|2023-11-15 21:00:00|13510|13506.5|13506.8|13501.8|13510|13507.2|13505.9|13501.7|957
1700085600000|2023-11-15 22:00:00|13506.4|13490.4|13507.7|13491.7|13511|13495|13498.2|13482.2|4775
1700089200000|2023-11-15 23:00:00|13507.6|13491.6|13502.1|13498.6|13511.5|13500.3|13500.7|13491|1481
1700092800000|2023-11-16 00:00:00|13502|13498.5|13503.8|13500.3|13508.4|13504.9|13497.6|13494.1|1494
1700096400000|2023-11-16 01:00:00|13503.9|13500.4|13518.9|13515.4|13524.8|13521.3|13503.6|13500.1|2325
1700100000000|2023-11-16 02:00:00|13518.8|13515.3|13524.1|13520.6|13529.2|13525.7|13516.7|13513.2|2536
1700103600000|2023-11-16 03:00:00|13524.4|13520.9|13518.1|13516.1|13524.9|13521.4|13515.5|13512|1673
1700107200000|2023-11-16 04:00:00|13518|13516|13512.5|13510.5|13519.5|13517.5|13511.9|13509.7|998
1700110800000|2023-11-16 05:00:00|13512.6|13510.6|13504.9|13502.9|13515.5|13512.8|13504.7|13502.7|1371
1700114400000|2023-11-16 06:00:00|13505|13503|13496.3|13494.3|13505.4|13503.4|13495.6|13493.6|1535
1700118000000|2023-11-16 07:00:00|13496.5|13494.5|13502|13500|13505.9|13503.9|13495.4|13493.4|2115
1700121600000|2023-11-16 08:00:00|13502.3|13500.3|13485|13483|13503.7|13500.4|13484.6|13482.6|2692
1700125200000|2023-11-16 09:00:00|13484.9|13482.9|13487.1|13483.6|13490.4|13487.5|13481.2|13479.2|1980
1700128800000|2023-11-16 10:00:00|13487.2|13483.7|13488.3|13486.3|13490.4|13488.4|13485.8|13482.9|1977
1700132400000|2023-11-16 11:00:00|13488.4|13486.4|13490.1|13486.6|13491.2|13489.2|13481.4|13479.4|1449
1700136000000|2023-11-16 12:00:00|13490|13486.5|13493.8|13491.8|13503|13500.1|13489.3|13486.5|2051
1700139600000|2023-11-16 13:00:00|13493.7|13491.7|13463.7|13461.7|13494.3|13492.3|13463.5|13460.6|3452
1700143200000|2023-11-16 14:00:00|13463.6|13461.6|13461.9|13458.4|13483.3|13481|13460.5|13458|4987
1700146800000|2023-11-16 15:00:00|13461.8|13458.3|13464.6|13461.1|13471.3|13468.5|13452.6|13449.7|4088
1700150400000|2023-11-16 16:00:00|13464.7|13461.2|13483.2|13479.7|13484.3|13480.8|13460.4|13456.9|3288
1700154000000|2023-11-16 17:00:00|13483.1|13479.6|13471.4|13467.9|13483.6|13480.1|13470.7|13467.2|2537
1700157600000|2023-11-16 18:00:00|13471.5|13468|13471.1|13467.6|13473.2|13469.7|13466.7|13463.2|2438
1700161200000|2023-11-16 19:00:00|13471.2|13467.7|13474.3|13470.8|13474.9|13471.4|13469.9|13466.8|1612
1700164800000|2023-11-16 20:00:00|13474.4|13470.9|13476.6|13473.1|13479.5|13476|13473.1|13469.9|1342
1700168400000|2023-11-16 21:00:00|13476.7|13473.2|13477.2|13461.2|13485.1|13475|13474.9|13458.9|4873
1700172000000|2023-11-16 22:00:00|13477|13461|13478.7|13462.7|13484.2|13468.2|13475.4|13459.4|4597
1700175600000|2023-11-16 23:00:00|13479.4|13463.6|13472.8|13469.3|13479.4|13470.3|13470.2|13461.8|1316
1700179200000|2023-11-17 00:00:00|13472.9|13469.4|13470|13468|13479.5|13476.9|13467|13465|1373
1700182800000|2023-11-17 01:00:00|13470.1|13468.1|13481|13479|13483.6|13481.6|13466.4|13464.4|1962
1700186400000|2023-11-17 02:00:00|13480.7|13478.7|13480.4|13478.4|13489.1|13487.1|13477.6|13475.6|1669
1700190000000|2023-11-17 03:00:00|13480.5|13478.5|13482.2|13480.2|13483.2|13480.5|13476.4|13473.9|1122
1700193600000|2023-11-17 04:00:00|13482.3|13480.3|13480.5|13478.5|13483.5|13481|13479.1|13477.1|909
1700197200000|2023-11-17 05:00:00|13480.4|13478.4|13477.9|13475.9|13482.6|13480.6|13476.1|13474.1|1127
1700200800000|2023-11-17 06:00:00|13477.8|13475.8|13482.2|13480.2|13482.9|13480.3|13475.5|13473.5|1354
1700204400000|2023-11-17 07:00:00|13482.3|13480.3|13482|13478.5|13491.9|13489.9|13481.9|13478.4|2057
1700208000000|2023-11-17 08:00:00|13481.9|13478.4|13463.9|13461.9|13485|13481.6|13462.4|13459.9|2534
1700211600000|2023-11-17 09:00:00|13463.8|13461.8|13456.8|13454.8|13466.6|13464|13454.4|13452.4|2564
1700215200000|2023-11-17 10:00:00|13456.7|13454.7|13440.1|13436.6|13458.1|13454.8|13439.8|13436.3|2320
1700218800000|2023-11-17 11:00:00|13439.3|13437.3|13445.9|13442.4|13454.7|13452.4|13439.3|13436.4|2523
1700222400000|2023-11-17 12:00:00|13445.2|13443.2|13444.4|13440.9|13451.2|13448.3|13439.4|13436.3|2099
1700226000000|2023-11-17 13:00:00|13444.1|13440.6|13447.6|13444.1|13453.9|13451.9|13436.9|13433.4|3569
1700229600000|2023-11-17 14:00:00|13447.5|13444|13446.5|13443|13453.3|13449.8|13439.4|13436|3955
1700233200000|2023-11-17 15:00:00|13446.4|13442.9|13438.7|13435.2|13448.6|13445.1|13436.1|13433.6|2685
1700236800000|2023-11-17 16:00:00|13438.8|13435.3|13446.6|13443.1|13449.8|13446.3|13437.6|13434.1|2465
1700240400000|2023-11-17 17:00:00|13446.5|13443|13439.5|13436|13446.5|13443|13438.8|13435.5|1505
1700244000000|2023-11-17 18:00:00|13439.6|13436.1|13431.6|13429.6|13440.9|13437.4|13431.3|13428.6|1175
1700247600000|2023-11-17 19:00:00|13431.5|13429.5|13435.6|13432.1|13436.2|13433.1|13431.4|13428.3|1370
1700251200000|2023-11-17 20:00:00|13435|13433|13432.8|13429.3|13436.2|13433|13432.1|13428.6|950
1700254800000|2023-11-17 21:00:00|13432.9|13429.4|13446.7|13430.7|13448.1|13432.1|13431.5|13424.7|1433
1700427600000|2023-11-19 21:00:00|13446.6|13425.6|13451.4|13430.4|13458.9|13440.3|13433.4|13422.2|181
1700431200000|2023-11-19 22:00:00|13450.6|13429.6|13448.4|13432.4|13451.4|13435.2|13438.9|13419.5|1339
1700434800000|2023-11-19 23:00:00|13449.6|13433.6|13439.7|13436.2|13451.1|13436.4|13435.3|13428.9|3431
1700438400000|2023-11-20 00:00:00|13439.8|13436.3|13442.9|13440.9|13449|13446.3|13439.6|13436.1|2379
1700442000000|2023-11-20 01:00:00|13443.7|13440.2|13429|13427|13443.7|13440.4|13422.6|13420.4|3339
1700445600000|2023-11-20 02:00:00|13428.9|13426.9|13407.6|13405.6|13431.9|13429.9|13404.5|13402.5|3176
1700449200000|2023-11-20 03:00:00|13407.5|13405.5|13403|13401|13413.2|13411.2|13402.1|13399.3|2592
1700452800000|2023-11-20 04:00:00|13403.1|13401.1|13410.1|13408.1|13410.3|13408.3|13394.9|13391.7|1949
1700456400000|2023-11-20 05:00:00|13410|13408|13416.6|13414.6|13418.7|13416.5|13402.8|13400.4|2521
1700460000000|2023-11-20 06:00:00|13416.5|13414.5|13422|13420|13424.8|13421.3|13414.7|13412.2|2184
1700463600000|2023-11-20 07:00:00|13421.9|13419.9|13416.2|13414.2|13424.8|13422.8|13413.8|13410.4|2684
1700467200000|2023-11-20 08:00:00|13416.1|13414.1|13416.5|13414.5|13419.6|13416.8|13403.7|13400.2|4195
1700470800000|2023-11-20 09:00:00|13416.6|13414.6|13395.6|13392.1|13416.6|13414.6|13394.3|13391.5|3473
1700474400000|2023-11-20 10:00:00|13395.5|13392|13400.1|13398.1|13405.9|13403.9|13395.4|13391.9|2843
1700478000000|2023-11-20 11:00:00|13400.2|13398.2|13399.5|13396|13401.5|13398.3|13395.4|13393.4|2242
1700481600000|2023-11-20 12:00:00|13398.7|13396.7|13400.8|13397.3|13405.4|13401.9|13397.9|13394.9|2932
1700485200000|2023-11-20 13:00:00|13400.1|13398.1|13401.6|13398.1|13402.9|13400.9|13396.9|13394.4|3428
1700488800000|2023-11-20 14:00:00|13400.8|13398.8|13394.4|13390.9|13410.6|13408|13394.1|13390.9|4137
1700492400000|2023-11-20 15:00:00|13394.5|13391|13391.8|13389.8|13402.3|13400.3|13389.3|13386.8|3752
1700496000000|2023-11-20 16:00:00|13391.7|13389.7|13383.4|13381.4|13391.9|13389.9|13383.1|13380.6|2459
1700499600000|2023-11-20 17:00:00|13383.5|13381.5|13385.4|13381.9|13388.2|13385.4|13379.2|13376.4|2071
1700503200000|2023-11-20 18:00:00|13385.3|13381.8|13381.4|13377.9|13386.3|13382.8|13370.6|13367.1|3238
1700506800000|2023-11-20 19:00:00|13381.3|13377.8|13377.2|13375.2|13383.6|13380.8|13377.2|13374.3|1960
1700510400000|2023-11-20 20:00:00|13377.3|13375.3|13380.4|13376.9|13381.1|13377.6|13377.2|13373.7|1814
1700514000000|2023-11-20 21:00:00|13380.6|13377.1|13387.7|13375.7|13387.9|13380.6|13380.4|13375.3|1626
1700517600000|2023-11-20 22:00:00|13387.8|13375.8|13382.3|13376|13390.2|13376.2|13381|13372.7|1359
1700521200000|2023-11-20 23:00:00|13382.2|13376.1|13377.9|13374.4|13382.3|13378.1|13376.9|13373.5|580
1700524800000|2023-11-21 00:00:00|13377.8|13374.3|13372|13370|13382.6|13379.4|13368.3|13366.1|1830
1700528400000|2023-11-21 01:00:00|13372.1|13370.1|13369.2|13367.2|13378.4|13376.4|13365.1|13362.3|4308
1700532000000|2023-11-21 02:00:00|13369.3|13367.3|13358.8|13356.8|13374.8|13372.8|13357.1|13355.1|3010
1700535600000|2023-11-21 03:00:00|13358.7|13356.7|13352.5|13350.5|13361|13358.8|13352.1|13350.1|2011
1700539200000|2023-11-21 04:00:00|13352.6|13350.6|13358.7|13356.7|13360|13358|13349.1|13347.1|2152
1700542800000|2023-11-21 05:00:00|13358.6|13356.6|13368.1|13366.1|13370.6|13368.6|13354|13351.5|2732
1700546400000|2023-11-21 06:00:00|13368|13366|13371.3|13369.3|13375.6|13373.6|13364.8|13362.8|2363
1700550000000|2023-11-21 07:00:00|13371.5|13369.5|13362.8|13360.8|13372.6|13369.9|13360.3|13358.3|3260
1700553600000|2023-11-21 08:00:00|13362.7|13360.7|13363.9|13361.9|13367|13364.3|13350.4|13348.3|3773
1700557200000|2023-11-21 09:00:00|13364|13362|13372.6|13370.6|13372.9|13370.9|13361.5|13359.1|3145
1700560800000|2023-11-21 10:00:00|13372.7|13370.7|13364|13362|13374.1|13371.3|13359.5|13357.5|2476
1700564400000|2023-11-21 11:00:00|13364.1|13362.1|13370.9|13368.9|13372.2|13370|13363|13360.4|2490
1700568000000|2023-11-21 12:00:00|13371|13369|13366.6|13363.1|13371|13369|13362.3|13360.2|2856
1700571600000|2023-11-21 13:00:00|13366.5|13363|13363.9|13361.9|13367.6|13365.5|13355.3|13352.4|3818
1700575200000|2023-11-21 14:00:00|13363.8|13361.8|13360|13356.5|13364.7|13362.1|13352.2|13350.2|3922
1700578800000|2023-11-21 15:00:00|13360.1|13356.6|13373.9|13371.9|13377.2|13374.4|13353.9|13351|5366
1700582400000|2023-11-21 16:00:00|13373.8|13371.8|13370.8|13367.3|13374.1|13371.9|13366.6|13364|3593
1700586000000|2023-11-21 17:00:00|13370.9|13367.4|13376.8|13373.3|13378|13374.5|13370.5|13367|2075
1700589600000|2023-11-21 18:00:00|13376.7|13373.2|13386|13381|13387.5|13384.8|13375.3|13372|2604
1700593200000|2023-11-21 19:00:00|13386.2|13381.1|13382.3|13380.3|13393.1|13389.8|13379.5|13376.5|3238
1700596800000|2023-11-21 20:00:00|13382.2|13380.2|13385.4|13381.9|13387.7|13384.8|13382.1|13378.6|2007
1700600400000|2023-11-21 21:00:00|13385.3|13381.8|13387.9|13382.7|13389|13384.8|13383.5|13380|1325
1700604000000|2023-11-21 22:00:00|13390.6|13382.8|13389.6|13380|13395.9|13382.8|13388.2|13372.2|5265
1700607600000|2023-11-21 23:00:00|13389.3|13380.1|13383.1|13377.9|13389.3|13381.8|13378.6|13375.1|1490
1700611200000|2023-11-22 00:00:00|13383.2|13377.7|13382.6|13380.6|13385.2|13383.2|13377.6|13374.1|2044
1700614800000|2023-11-22 01:00:00|13382.7|13380.7|13382.4|13380.4|13386.9|13384.9|13372.1|13369.2|3833
1700618400000|2023-11-22 02:00:00|13382.3|13380.3|13380.4|13378.4|13387.2|13385.2|13377|13375|2184
1700622000000|2023-11-22 03:00:00|13380.5|13378.5|13384.3|13382.3|13384.7|13382.7|13377.2|13375.2|1487
1700625600000|2023-11-22 04:00:00|13384.4|13382.4|13382.4|13380.4|13386.2|13383.5|13381.4|13378.7|1252
1700629200000|2023-11-22 05:00:00|13382.5|13380.5|13390.4|13388.4|13391.7|13389.7|13381.4|13379.4|2026
1700632800000|2023-11-22 06:00:00|13390.5|13388.5|13403.5|13401.5|13410.3|13407.2|13390.1|13388.1|2616
1700636400000|2023-11-22 07:00:00|13403.6|13401.6|13402.6|13400.6|13404.6|13402.6|13398.5|13396.5|2383
1700640000000|2023-11-22 08:00:00|13402.7|13400.7|13417.5|13415.5|13421.1|13419.1|13398|13395.3|3400
1700643600000|2023-11-22 09:00:00|13417.4|13415.4|13415|13413|13421|13418.6|13408.8|13406.6|2275
1700647200000|2023-11-22 10:00:00|13415.1|13413.1|13406.4|13404.4|13416.4|13414.4|13406.4|13404.4|2572
1700650800000|2023-11-22 11:00:00|13406.5|13404.5|13405.2|13401.7|13409.6|13407.6|13402.2|13400.2|2060
1700654400000|2023-11-22 12:00:00|13405.3|13401.8|13405.2|13403.2|13407.1|13404.4|13399.4|13397.4|2849
1700658000000|2023-11-22 13:00:00|13405.3|13403.3|13418.2|13416.2|13421.7|13418.2|13401.5|13399.5|5193
1700661600000|2023-11-22 14:00:00|13418.3|13416.3|13429.4|13424|13432.5|13430|13415.9|13413.9|5235
1700665200000|2023-11-22 15:00:00|13430.7|13423.9|13432.3|13430.3|13441.1|13438.3|13430|13423.8|5223
1700668800000|2023-11-22 16:00:00|13432.2|13430.2|13430.7|13427.2|13439.8|13437.1|13428.1|13424.6|3375
1700672400000|2023-11-22 17:00:00|13430.6|13427.1|13423|13419.5|13431.4|13427.9|13421.5|13418.7|2113
1700676000000|2023-11-22 18:00:00|13422.9|13419.4|13425.5|13422|13427.6|13424.8|13420.4|13417.5|1522
1700679600000|2023-11-22 19:00:00|13425.4|13421.9|13424.2|13420.7|13428.9|13425.6|13420.5|13417.6|1693
1700683200000|2023-11-22 20:00:00|13424.1|13420.6|13421.6|13418.1|13425.6|13422.1|13421.3|13417.8|1704
1700686800000|2023-11-22 21:00:00|13421.7|13418.2|13421.9|13416.3|13422|13418.3|13419.8|13415.3|661
1700690400000|2023-11-22 22:00:00|13431.8|13415.8|13426.2|13418.7|13437.7|13421.7|13426.2|13414.7|2977
1700694000000|2023-11-22 23:00:00|13427.2|13417.9|13422.9|13419.4|13434.4|13419.7|13419.8|13415.7|1369
1700697600000|2023-11-23 00:00:00|13422.8|13419.3|13414.5|13412.5|13422.9|13419.4|13414.3|13412.3|1256
1700701200000|2023-11-23 01:00:00|13414.6|13412.6|13417.8|13415.8|13422.8|13420.2|13414.2|13411.8|2346
1700704800000|2023-11-23 02:00:00|13417.7|13415.7|13409.5|13407.5|13418.1|13416.1|13409.3|13407.3|1435
1700708400000|2023-11-23 03:00:00|13409.4|13407.4|13409.6|13407.6|13414.7|13412.7|13408.3|13405.6|1479
1700712000000|2023-11-23 04:00:00|13409.7|13407.7|13411.5|13408|13413.1|13410.5|13408.3|13406.1|967
1700715600000|2023-11-23 05:00:00|13411.3|13407.8|13395.6|13393.6|13411.6|13408.1|13395.4|13393.4|1475
1700719200000|2023-11-23 06:00:00|13395.5|13393.5|13397|13395|13397.5|13395.5|13391.3|13388.6|1975
1700722800000|2023-11-23 07:00:00|13397.1|13395.1|13395.2|13393.2|13399.2|13396.7|13390.8|13388.4|2408
1700726400000|2023-11-23 08:00:00|13395.1|13393.1|13398.4|13396.4|13406.1|13402.6|13391.2|13388.8|3207
1700730000000|2023-11-23 09:00:00|13398.6|13395.1|13394.9|13391.4|13402.7|13400.5|13393.1|13391.1|2499
1700733600000|2023-11-23 10:00:00|13394.8|13391.3|13400.7|13397.2|13401.7|13399|13393.5|13390.5|2048
1700737200000|2023-11-23 11:00:00|13400.6|13397.1|13401.5|13398|13405.1|13401.6|13398.4|13395.7|1770
1700740800000|2023-11-23 12:00:00|13401.6|13398.1|13407.1|13405.1|13409.5|13406.4|13400.4|13396.9|1913
1700744400000|2023-11-23 13:00:00|13407.2|13405.2|13413.1|13409.6|13414.3|13411.7|13406.6|13404.5|1858
1700748000000|2023-11-23 14:00:00|13413|13409.5|13414.1|13412.1|13419.9|13417.1|13411.1|13408.3|1969
1700751600000|2023-11-23 15:00:00|13414.2|13412.2|13410.7|13407.2|13418|13414.5|13410.1|13407|1664
1700755200000|2023-11-23 16:00:00|13410.6|13407.1|13411.9|13408.4|13416.2|13413|13410.2|13406.7|844
1700758800000|2023-11-23 17:00:00|13411.8|13408.3|13413.2|13409.7|13413.9|13410.4|13409.5|13406.2|534
1700762400000|2023-11-23 18:00:00|13413.1|13409.6|13413.5|13410|13414.1|13410.6|13413.1|13409.6|482
1700766000000|2023-11-23 19:00:00|13413.4|13409.9|13412.9|13409.4|13413.5|13410.3|13412.1|13409.1|233
1700769600000|2023-11-23 20:00:00|13413|13409.5|13410.5|13407|13413|13409.5|13406.9|13403.4|713
1700773200000|2023-11-23 21:00:00|13410.4|13406.9|13415.9|13399.9|13417.4|13407.6|13405.2|13396.5|2349
1700776800000|2023-11-23 22:00:00|13419.5|13403.5|13411.1|13398.1|13421.5|13406|13407.6|13391.9|2784
1700780400000|2023-11-23 23:00:00|13411.2|13398.3|13412.5|13409|13413.3|13409.8|13402.9|13398|1728
1700784000000|2023-11-24 00:00:00|13412.4|13408.9|13398.8|13396.8|13412.4|13408.9|13397.4|13394.8|1606
1700787600000|2023-11-24 01:00:00|13398.7|13396.7|13408.1|13404.6|13412.1|13410.1|13398.4|13396.4|2376
1700791200000|2023-11-24 02:00:00|13408.2|13404.7|13420.6|13418.6|13422.4|13420.1|13407.9|13404.6|2199
1700794800000|2023-11-24 03:00:00|13420.7|13418.7|13417.6|13415.6|13424.7|13422.7|13417.1|13415.1|1297
1700798400000|2023-11-24 04:00:00|13417.5|13415.5|13414.9|13411.4|13419|13417|13413.4|13410.8|990
1700802000000|2023-11-24 05:00:00|13414.8|13411.3|13405.7|13403.7|13414.9|13411.4|13405.2|13403.2|1530
1700805600000|2023-11-24 06:00:00|13405.8|13403.8|13416|13414|13417.1|13414.2|13405.7|13403.7|1726
1700809200000|2023-11-24 07:00:00|13416.1|13414.1|13418.5|13416.5|13421.7|13419.7|13416|13413.8|2452
1700812800000|2023-11-24 08:00:00|13418.6|13416.6|13411|13407.5|13421.1|13418.4|13409.7|13407.4|2507
1700816400000|2023-11-24 09:00:00|13410.9|13407.4|13417.8|13415.8|13419.4|13417.4|13407.1|13405.1|2249
1700820000000|2023-11-24 10:00:00|13417.7|13415.7|13410.5|13408.5|13418.4|13416.4|13410.3|13407.5|1740
1700823600000|2023-11-24 11:00:00|13410.4|13408.4|13410.4|13408.4|13412.9|13410.4|13409.1|13406.4|1473
1700827200000|2023-11-24 12:00:00|13410.3|13408.3|13411.5|13409.5|13412.8|13410.5|13403.2|13401.2|1935
1700830800000|2023-11-24 13:00:00|13411.6|13409.6|13410.8|13407.3|13419.6|13416.8|13409.2|13406.3|3156
1700834400000|2023-11-24 14:00:00|13410.7|13407.2|13401.7|13398.2|13412.9|13410.1|13400.4|13397.5|3547
1700838000000|2023-11-24 15:00:00|13401.6|13398.1|13393.8|13391.8|13401.6|13398.1|13393.2|13391.2|3161
1700841600000|2023-11-24 16:00:00|13393.9|13391.9|13400.6|13397.1|13403.3|13399.9|13392.4|13389.6|2653
1700845200000|2023-11-24 17:00:00|13400.7|13397.2|13394.9|13391.4|13402.6|13399.1|13394.8|13391.3|2368
1700848800000|2023-11-24 18:00:00|13395|13391.5|13393.4|13389.9|13396.2|13393.1|13393.2|13389.7|693
1700852400000|2023-11-24 19:00:00|13393.3|13389.8|13404|13390|13406.9|13391.5|13392.8|13387|1583
1700856000000|2023-11-24 20:00:00|13403.5|13390.1|13400.9|13387.4|13407.6|13391.6|13394|13384.8|3155
1700859600000|2023-11-24 21:00:00|13401.2|13388.9|13414|13398|13414.6|13398.6|13398.9|13384.4|2804
1701032400000|2023-11-26 21:00:00|13416|13394|13407|13388.2|13416.5|13402.5|13397.5|13385.5|75
1701036000000|2023-11-26 22:00:00|13408.1|13386.5|13400.4|13390.5|13411.9|13395.9|13395.5|13384.5|587
1701039600000|2023-11-26 23:00:00|13401.2|13391.1|13401.5|13398|13402.7|13399.7|13398|13390.5|1013
1701043200000|2023-11-27 00:00:00|13401.4|13397.9|13401.6|13399.6|13404.6|13402|13397.6|13394.1|1458
1701046800000|2023-11-27 01:00:00|13401.7|13399.7|13386.2|13384.2|13403.5|13401.5|13381.3|13378.7|2462
1701050400000|2023-11-27 02:00:00|13386.1|13384.1|13391.4|13389.4|13399|13397|13385.9|13383.9|1651
1701054000000|2023-11-27 03:00:00|13391.3|13389.3|13389|13387|13393.6|13391.6|13387.6|13385.6|1482
1701057600000|2023-11-27 04:00:00|13388.9|13386.9|13388.5|13386.5|13392.9|13390.9|13384.6|13382.6|1217
1701061200000|2023-11-27 05:00:00|13388.4|13386.4|13383.7|13380.2|13390.7|13388.4|13382.3|13379.5|1472
1701064800000|2023-11-27 06:00:00|13383.8|13380.3|13380.4|13376.9|13386.7|13384.4|13380|13376.5|1511
1701068400000|2023-11-27 07:00:00|13380.1|13376.6|13382.6|13379.1|13383.3|13379.8|13372.4|13369.5|1930
1701072000000|2023-11-27 08:00:00|13382.7|13379.2|13379.8|13377.8|13384.3|13381.7|13374.3|13371.3|2410
1701075600000|2023-11-27 09:00:00|13379.7|13377.7|13382.3|13380.3|13383.3|13381.3|13375.9|13373.4|2253
1701079200000|2023-11-27 10:00:00|13382.4|13380.4|13372.7|13370.7|13384.5|13382.5|13372.3|13369.4|1599
1701082800000|2023-11-27 11:00:00|13372.6|13370.6|13371.4|13369.4|13376.3|13373|13371.1|13368.4|1623
1701086400000|2023-11-27 12:00:00|13371.3|13369.3|13371.3|13369.3|13376.5|13374.5|13370.3|13368.3|1897
1701090000000|2023-11-27 13:00:00|13371.2|13369.2|13375.1|13373.1|13375.6|13373.6|13367.9|13365.1|3066
1701093600000|2023-11-27 14:00:00|13375|13373|13385.4|13381.9|13386.5|13384|13373.2|13371.2|3263
1701097200000|2023-11-27 15:00:00|13385.5|13382|13383.1|13381.1|13385.5|13383.5|13373.7|13371.7|3605
1701100800000|2023-11-27 16:00:00|13383|13381|13379.1|13375.6|13387.9|13385.1|13379|13375.5|2785
1701104400000|2023-11-27 17:00:00|13379.2|13375.7|13382.5|13380.5|13384.1|13381.5|13378.2|13375.4|1582
1701108000000|2023-11-27 18:00:00|13382.6|13380.6|13376.7|13373.2|13384|13382|13376.1|13372.6|1782
1701111600000|2023-11-27 19:00:00|13376.8|13373.3|13370.5|13367|13376.8|13373.3|13369.9|13366.4|1562
1701115200000|2023-11-27 20:00:00|13370.4|13366.9|13369.7|13366.2|13373.1|13369.6|13369.3|13365.8|2100
1701118800000|2023-11-27 21:00:00|13369.8|13366.3|13370|13365.9|13371.3|13367.8|13369.3|13365.6|489
1701122400000|2023-11-27 22:00:00|13369.7|13365.5|13376.6|13366.8|13383.1|13367.8|13369.5|13363.5|1104
1701126000000|2023-11-27 23:00:00|13376.4|13367|13364.9|13361.4|13376.4|13369.2|13364.8|13361.3|1342
1701129600000|2023-11-28 00:00:00|13365|13361.5|13358.9|13355.4|13365|13361.5|13357.4|13354.6|1318
1701133200000|2023-11-28 01:00:00|13359|13355.5|13356|13354|13364.5|13361|13352.5|13349.6|2174
1701136800000|2023-11-28 02:00:00|13356.1|13354.1|13350.2|13348.2|13361.2|13359.2|13349.1|13347.1|1843
1701140400000|2023-11-28 03:00:00|13350.3|13348.3|13353.7|13351.7|13354.7|13352.7|13349.4|13347.4|1486
1701144000000|2023-11-28 04:00:00|13353.8|13351.8|13355.2|13353.2|13358.5|13355.5|13353.5|13351.5|1150
1701147600000|2023-11-28 05:00:00|13355.3|13353.3|13361.6|13359.6|13364|13361.5|13355.3|13353.3|1406
1701151200000|2023-11-28 06:00:00|13361.7|13359.7|13356.5|13354.5|13362.7|13360.7|13352.5|13350.5|1374
1701154800000|2023-11-28 07:00:00|13356.6|13354.6|13368.5|13366.5|13369.4|13366.9|13356.5|13354.5|1837
1701158400000|2023-11-28 08:00:00|13368.4|13366.4|13366.5|13364.5|13371.1|13368.7|13361.8|13359.8|2395
1701162000000|2023-11-28 09:00:00|13366.6|13364.6|13360.5|13358.5|13368.9|13366.4|13360.4|13358.4|1892
1701165600000|2023-11-28 10:00:00|13360.4|13358.4|13365.6|13363.6|13367.6|13365.6|13359.2|13357.2|1448
1701169200000|2023-11-28 11:00:00|13365.5|13363.5|13364.4|13360.9|13365.8|13363.8|13359.4|13356.5|1538
1701172800000|2023-11-28 12:00:00|13364.5|13361|13363|13361|13365|13362.6|13357.4|13355.4|1842
1701176400000|2023-11-28 13:00:00|13362.9|13360.9|13348.7|13345.2|13366.5|13364.3|13347.3|13344.5|2623
1701180000000|2023-11-28 14:00:00|13348.8|13345.3|13340.3|13336.8|13352.2|13350.2|13336.9|13334.5|3420
1701183600000|2023-11-28 15:00:00|13340.4|13336.9|13320.2|13318.2|13345.1|13343.1|13319.6|13316.7|4415
1701187200000|2023-11-28 16:00:00|13320.3|13318.3|13311.9|13308.4|13325.7|13322.2|13311.3|13308.1|2991
1701190800000|2023-11-28 17:00:00|13311.8|13308.3|13320.3|13316.8|13321.1|13317.6|13307.1|13303.6|2125
1701194400000|2023-11-28 18:00:00|13320.2|13316.7|13324.2|13320.7|13331.8|13328.3|13319|13315.5|2678
1701198000000|2023-11-28 19:00:00|13324.1|13320.6|13315.3|13311.8|13324.2|13320.7|13314.2|13310.7|2049
1701201600000|2023-11-28 20:00:00|13315.2|13311.7|13315.9|13312.4|13324.2|13320.7|13315.1|13311.6|1647
1701205200000|2023-11-28 21:00:00|13316.1|13312.6|13314.1|13309.2|13316.1|13312.6|13311.7|13307.9|774
1701208800000|2023-11-28 22:00:00|13314.7|13308.7|13318.5|13308.4|13322|13309.5|13314.4|13303.4|577
1701212400000|2023-11-28 23:00:00|13318.8|13307.7|13304.8|13301.3|13318.8|13308.6|13304.4|13300.9|1148
1701216000000|2023-11-29 00:00:00|13304.7|13301.2|13295.2|13291.7|13308.3|13306.3|13293.7|13291|1827
1701219600000|2023-11-29 01:00:00|13295.3|13291.8|13293.9|13291.9|13295.7|13293.3|13286.1|13282.6|2960
1701223200000|2023-11-29 02:00:00|13293.8|13291.8|13298.4|13296.4|13301.4|13299.4|13292.6|13290.1|1866
1701226800000|2023-11-29 03:00:00|13298.3|13296.3|13303.4|13301.4|13304.4|13302.4|13298|13295.9|1449
1701230400000|2023-11-29 04:00:00|13303.5|13301.5|13298.4|13296.4|13305.9|13303.9|13298.4|13295.5|1166
1701234000000|2023-11-29 05:00:00|13298.3|13296.3|13298.3|13296.3|13300.8|13298.8|13296|13293.7|1723
1701237600000|2023-11-29 06:00:00|13298.2|13296.2|13300.5|13298.5|13305.5|13303.5|13297|13295|1790
1701241200000|2023-11-29 07:00:00|13300.4|13298.4|13317.2|13313.7|13319.7|13316.2|13300.4|13298.4|2183
1701244800000|2023-11-29 08:00:00|13317.4|13313.9|13310.3|13308.3|13319.5|13317.5|13309.3|13306.4|2684
1701248400000|2023-11-29 09:00:00|13310.4|13308.4|13318.7|13316.7|13324.5|13321.3|13308.9|13306.3|2084
1701252000000|2023-11-29 10:00:00|13318.6|13316.6|13324.8|13322.8|13327.2|13324.6|13318.4|13316.4|2121
1701255600000|2023-11-29 11:00:00|13324.7|13322.7|13321.8|13318.3|13329.3|13327.3|13321.2|13318.2|2114
1701259200000|2023-11-29 12:00:00|13321.7|13318.2|13319.4|13315.9|13325.8|13322.7|13317.9|13315.4|2267
1701262800000|2023-11-29 13:00:00|13319.1|13315.6|13330.7|13328.7|13332.1|13329.7|13316.8|13313.3|4203
1701266400000|2023-11-29 14:00:00|13330.8|13328.8|13321.6|13318.1|13337.8|13334.3|13319.8|13316.7|3893
1701270000000|2023-11-29 15:00:00|13321.7|13318.2|13326.2|13322.7|13337.9|13335.1|13314.3|13311.8|4066
1701273600000|2023-11-29 16:00:00|13326.3|13322.8|13330.7|13328.7|13336.6|13334.1|13324.7|13321.2|2719
1701277200000|2023-11-29 17:00:00|13330.6|13328.6|13324.8|13321.3|13333.8|13330.5|13323.6|13320.9|1914
1701280800000|2023-11-29 18:00:00|13324.7|13321.2|13321.3|13317.8|13328.1|13324.6|13320.8|13317.3|1536
1701284400000|2023-11-29 19:00:00|13321.4|13317.9|13324.4|13320.9|13329.4|13325.9|13317.2|13314.2|1813
1701288000000|2023-11-29 20:00:00|13324.5|13321|13332.4|13328.9|13332.6|13329.1|13323.6|13320.1|1588
1701291600000|2023-11-29 21:00:00|13332.2|13328.7|13332.9|13328.3|13334|13330.5|13330.2|13326.7|929
1701295200000|2023-11-29 22:00:00|13341.9|13327.6|13333.5|13317.6|13342|13328.6|13332.5|13316.9|790
1701298800000|2023-11-29 23:00:00|13332.8|13318.2|13327.2|13323.7|13334.9|13328.3|13326.5|13317.8|1087
1701302400000|2023-11-30 00:00:00|13327.1|13323.6|13318.5|13316.5|13330.7|13327.2|13318|13315.3|1214
1701306000000|2023-11-30 01:00:00|13319.8|13316.3|13324.2|13322.2|13330.5|13327|13319.1|13316.3|2272
1701309600000|2023-11-30 02:00:00|13324.1|13322.1|13315.9|13313.9|13326.2|13324.2|13314.9|13312.9|1698
1701313200000|2023-11-30 03:00:00|13315.8|13313.8|13316.8|13314.8|13320.6|13318.6|13315.2|13313.2|1371
1701316800000|2023-11-30 04:00:00|13316.7|13314.7|13321.5|13319.5|13323.5|13321.5|13314.3|13312.3|1096
1701320400000|2023-11-30 05:00:00|13321.4|13319.4|13325.3|13323.3|13328.7|13326.7|13320.9|13318.9|1573
1701324000000|2023-11-30 06:00:00|13325.2|13323.2|13321.8|13319.8|13325.6|13323.6|13319.2|13316.4|1478
1701327600000|2023-11-30 07:00:00|13321.9|13319.9|13335.3|13333.3|13342.3|13338.8|13321.6|13319.6|2007
1701331200000|2023-11-30 08:00:00|13335.2|13333.2|13352.1|13350.1|13354.3|13352.3|13332.2|13330.2|2781
1701334800000|2023-11-30 09:00:00|13352.2|13350.2|13358.4|13356.4|13358.7|13356.7|13345.5|13342.5|2501
1701338400000|2023-11-30 10:00:00|13358.5|13356.5|13368.5|13366.5|13374.1|13371.6|13356.3|13352.8|1998
1701342000000|2023-11-30 11:00:00|13368.6|13366.6|13368.3|13366.3|13373.1|13371.1|13364.4|13362.4|1864
1701345600000|2023-11-30 12:00:00|13368.4|13366.4|13366|13364|13372.1|13369.1|13363.1|13360.9|1845
1701349200000|2023-11-30 13:00:00|13365.7|13363.7|13375.1|13371.6|13375.6|13373.6|13350.2|13346.7|3986
1701352800000|2023-11-30 14:00:00|13375|13371.5|13371.2|13367.7|13389|13386.5|13367.8|13364.3|4636
1701356400000|2023-11-30 15:00:00|13371.1|13367.6|13337.6|13334.1|13376.3|13373.5|13332.1|13329.4|4831
1701360000000|2023-11-30 16:00:00|13337.8|13334.3|13361.6|13358.1|13364.4|13361.6|13337.8|13334.3|3540
1701363600000|2023-11-30 17:00:00|13361.5|13358|13376.4|13372.9|13377.5|13374|13358.3|13354.8|2439
1701367200000|2023-11-30 18:00:00|13376.3|13372.8|13377.3|13375.3|13381.6|13378.7|13370.3|13366.8|1778
1701370800000|2023-11-30 19:00:00|13377.2|13375.2|13376.5|13373|13379.9|13377.2|13373.9|13370.4|1842
1701374400000|2023-11-30 20:00:00|13376.6|13373.1|13379.6|13376.1|13384.5|13381|13374.8|13371.3|1562
1701378000000|2023-11-30 21:00:00|13379.3|13375.8|13376|13371.5|13379.5|13376|13374.4|13370.5|762
1701381600000|2023-11-30 22:00:00|13376.1|13370.8|13379|13370.4|13385.5|13371.6|13376.1|13367.2|1350
1701385200000|2023-11-30 23:00:00|13378.9|13370.5|13372.1|13368.6|13378.9|13372|13371.7|13368.2|895
1701388800000|2023-12-01 00:00:00|13372|13368.5|13363.5|13361.5|13372.3|13369.2|13362|13359.6|1308
1701392400000|2023-12-01 01:00:00|13364.2|13360.7|13355.6|13353.6|13364.3|13361|13352.2|13350.2|1945
1701396000000|2023-12-01 02:00:00|13355.7|13353.7|13364.7|13362.7|13365.9|13363.8|13352.4|13350.4|1869
1701399600000|2023-12-01 03:00:00|13364.6|13362.6|13378.5|13376.5|13378.7|13376.7|13364.2|13361.6|1620
1701403200000|2023-12-01 04:00:00|13378.6|13376.6|13376.1|13374.1|13381.7|13379.7|13374.5|13372.5|968
1701406800000|2023-12-01 05:00:00|13376|13374|13376.4|13374.4|13382.3|13380.3|13374.4|13372.4|1457
1701410400000|2023-12-01 06:00:00|13376.5|13374.5|13377.6|13375.6|13380.1|13377.7|13376.2|13374.2|1292
1701414000000|2023-12-01 07:00:00|13377.7|13375.7|13384.1|13382.1|13385.8|13383.8|13376.3|13374.3|1925
1701417600000|2023-12-01 08:00:00|13383.5|13381.5|13370.1|13368.1|13384.8|13382.8|13367.1|13364.5|2379
1701421200000|2023-12-01 09:00:00|13370.2|13368.2|13356.2|13354.2|13372.2|13369.1|13353.1|13351.1|2335
1701424800000|2023-12-01 10:00:00|13356.3|13354.3|13367.4|13365.4|13370.8|13368.8|13353.4|13351.4|1897
1701428400000|2023-12-01 11:00:00|13367.5|13365.5|13369.4|13365.9|13375.1|13372.2|13366.7|13364.4|2198
1701432000000|2023-12-01 12:00:00|13369.3|13365.8|13382.3|13378.8|13383.9|13380.4|13366.3|13363.5|2119
1701435600000|2023-12-01 13:00:00|13382.4|13378.9|13379.6|13377.6|13383.4|13379.9|13374.6|13372.4|3275
1701439200000|2023-12-01 14:00:00|13379.7|13377.7|13384.7|13381|13387.1|13383.6|13376.4|13374.4|3152
1701442800000|2023-12-01 15:00:00|13384.1|13380.8|13367.1|13363.6|13384.1|13380.8|13366.4|13363.1|4745
1701446400000|2023-12-01 16:00:00|13367.2|13363.7|13346.7|13344.7|13378.4|13374.9|13341.8|13339.1|4513
1701450000000|2023-12-01 17:00:00|13347.4|13343.9|13339.4|13335.9|13352.5|13349|13338.9|13335.4|2857
1701453600000|2023-12-01 18:00:00|13339.6|13336.1|13337.2|13335.2|13340.4|13336.9|13333.4|13331.4|2270
1701457200000|2023-12-01 19:00:00|13337.1|13335.1|13342.3|13338.8|13343.8|13340.8|13335.3|13331.8|2267
1701460800000|2023-12-01 20:00:00|13342.2|13338.7|13339.4|13335.9|13342.7|13339.2|13338.5|13335|1417
1701464400000|2023-12-01 21:00:00|13339.5|13336|13338.3|13334.8|13344.3|13337.5|13337.8|13330.2|1114
1701637200000|2023-12-03 21:00:00|13350.6|13328.7|13341.7|13329.1|13363.7|13341.7|13335.4|13323.4|69
1701640800000|2023-12-03 22:00:00|13341.4|13329|13346.8|13330.8|13350.1|13336.6|13338.9|13324.7|437
1701644400000|2023-12-03 23:00:00|13346.7|13330.7|13327.8|13324.3|13348|13339.7|13325.9|13322.4|2301
1701648000000|2023-12-04 00:00:00|13327.6|13324.1|13335.1|13333.1|13335.8|13333.6|13320.5|13318.5|2632
1701651600000|2023-12-04 01:00:00|13335.2|13333.2|13339.7|13337.7|13344.7|13342.7|13331.3|13328.3|2575
1701655200000|2023-12-04 02:00:00|13339.8|13337.8|13337|13335|13342.9|13340.5|13335.2|13333.2|1778
1701658800000|2023-12-04 03:00:00|13337.1|13335.1|13352.5|13350.5|13352.5|13350.5|13335.1|13332.8|1495
1701662400000|2023-12-04 04:00:00|13352.6|13350.6|13349.5|13347.5|13357.5|13354.9|13348.4|13345.7|1299
1701666000000|2023-12-04 05:00:00|13349.4|13347.4|13348.6|13346.6|13352.5|13350.5|13345.6|13343.6|1341
1701669600000|2023-12-04 06:00:00|13348.5|13346.5|13352.5|13350.5|13354.4|13352.4|13345.7|13343.7|1690
1701673200000|2023-12-04 07:00:00|13352.6|13350.6|13357.5|13355.5|13361.2|13359.2|13350.3|13347.6|2265
1701676800000|2023-12-04 08:00:00|13357.4|13355.4|13355.2|13353.2|13360.1|13358.1|13354.3|13352.3|2527
1701680400000|2023-12-04 09:00:00|13355.1|13353.1|13345.1|13343.1|13358.8|13356.8|13344|13340.5|1973
1701684000000|2023-12-04 10:00:00|13345.2|13343.2|13351.1|13349.1|13356.2|13353.3|13344.5|13341.7|1953
1701687600000|2023-12-04 11:00:00|13351|13349|13350|13348|13352.3|13350.3|13345.3|13343.3|1695
1701691200000|2023-12-04 12:00:00|13350.1|13348.1|13352.4|13350.4|13357.7|13354.8|13348.1|13346.1|1983
1701694800000|2023-12-04 13:00:00|13352.3|13350.3|13362.3|13358.8|13363.6|13360.4|13348.3|13346.3|3264
1701698400000|2023-12-04 14:00:00|13362.1|13358.6|13369.5|13366|13383.2|13379.7|13361.5|13358.2|4067
1701702000000|2023-12-04 15:00:00|13369.4|13365.9|13382.5|13379|13391.2|13388.5|13363.4|13359.9|4310
1701705600000|2023-12-04 16:00:00|13381.7|13379.7|13381.6|13379.6|13387.7|13385.7|13376.4|13373.7|3039
1701709200000|2023-12-04 17:00:00|13381.5|13379.5|13382.8|13379.3|13384.2|13381.5|13376.9|13373.4|2129
1701712800000|2023-12-04 18:00:00|13382.7|13379.2|13394|13390.5|13395.2|13392.1|13382.1|13378.6|1809
1701716400000|2023-12-04 19:00:00|13393.9|13390.4|13386|13382.5|13394.6|13391.1|13385.1|13381.6|1447
1701720000000|2023-12-04 20:00:00|13385.9|13382.4|13383.7|13380.2|13386.6|13383.1|13381.3|13377.8|1388
1701723600000|2023-12-04 21:00:00|13383.3|13379.8|13379.9|13374.5|13383.9|13380.4|13378.7|13374.4|982
1701727200000|2023-12-04 22:00:00|13379.5|13363.5|13382.3|13368.5|13390|13374.1|13374.3|13358.3|2402
1701730800000|2023-12-04 23:00:00|13384.9|13368.9|13378.7|13375.2|13386.8|13378.5|13378|13368.7|2872
1701734400000|2023-12-05 00:00:00|13378.8|13375.3|13372.3|13370.3|13380.1|13377.3|13368.4|13366.4|1578
1701738000000|2023-12-05 01:00:00|13372.4|13370.4|13380.4|13378.4|13386|13383.6|13371.3|13368.6|2560
1701741600000|2023-12-05 02:00:00|13380.5|13378.5|13386.2|13384.2|13386.5|13384.5|13379.7|13377.7|1546
1701745200000|2023-12-05 03:00:00|13386.1|13384.1|13387.8|13385.8|13389.4|13387.4|13381.6|13378.9|1455
1701748800000|2023-12-05 04:00:00|13387.9|13385.9|13386.1|13382.6|13388.6|13386.6|13384.1|13381.4|954
1701752400000|2023-12-05 05:00:00|13386.2|13382.7|13384.7|13382.7|13389.1|13387.1|13382.3|13380.3|1445
1701756000000|2023-12-05 06:00:00|13384.6|13382.6|13386.4|13384.4|13388.5|13386.5|13381.3|13379.3|1799
1701759600000|2023-12-05 07:00:00|13386.3|13384.3|13396|13392.5|13401.1|13398.4|13386.2|13384.2|2491
1701763200000|2023-12-05 08:00:00|13396.1|13392.6|13386|13384|13396.1|13392.8|13385.4|13382.5|2903
1701766800000|2023-12-05 09:00:00|13385.9|13383.9|13385.4|13383.4|13390.1|13388.1|13381.5|13379.2|2307
1701770400000|2023-12-05 10:00:00|13385.6|13383.6|13388.3|13386.3|13390.2|13388.2|13383|13380.4|1856
1701774000000|2023-12-05 11:00:00|13388.4|13386.4|13393|13391|13397.4|13394.7|13384.3|13382.3|1866
1701777600000|2023-12-05 12:00:00|13393.1|13391.1|13395|13393|13396.5|13394.1|13391.7|13389.7|2169
1701781200000|2023-12-05 13:00:00|13395.2|13393.2|13387.2|13385.2|13396.7|13394.6|13386.7|13383.5|2933
1701784800000|2023-12-05 14:00:00|13387.9|13384.4|13402.5|13397.8|13406|13402.5|13386.6|13384|3270
1701788400000|2023-12-05 15:00:00|13402.8|13394.3|13401.2|13399.2|13410.9|13408.5|13377.4|13373.9|5617
1701792000000|2023-12-05 16:00:00|13401.1|13399.1|13419.4|13417.4|13423.9|13420.5|13397.7|13394.7|3564
1701795600000|2023-12-05 17:00:00|13420.1|13416.6|13411.2|13407.7|13420.1|13416.9|13405.6|13402.1|2309
1701799200000|2023-12-05 18:00:00|13411.1|13407.6|13418.5|13415|13421.2|13417.7|13409.6|13406.8|2389
1701802800000|2023-12-05 19:00:00|13418.6|13415.1|13419.4|13415.9|13421.3|13418.5|13415.8|13413.1|1808
1701806400000|2023-12-05 20:00:00|13419.5|13416|13414.8|13411.3|13419.9|13416.4|13412.4|13408.9|1437
1701810000000|2023-12-05 21:00:00|13414.7|13411.2|13413.6|13409|13416.3|13413.5|13412.3|13408.8|648
1701813600000|2023-12-05 22:00:00|13413.9|13408.5|13412.4|13406.9|13416.3|13408.5|13412.3|13397.5|2836
1701817200000|2023-12-05 23:00:00|13411.9|13406.7|13412.4|13408.9|13418.5|13415|13410.3|13402.6|986
1701820800000|2023-12-06 00:00:00|13412.5|13409|13401.4|13399.4|13412.6|13409.7|13400.8|13398.8|1558
1701824400000|2023-12-06 01:00:00|13401.5|13399.5|13409.3|13407.3|13412.6|13410.6|13401.2|13399.2|2211
1701828000000|2023-12-06 02:00:00|13409.2|13407.2|13409.8|13407.8|13411.4|13409.4|13404.5|13402.4|1677
1701831600000|2023-12-06 03:00:00|13409.9|13407.9|13402.6|13400.6|13410|13408|13401.8|13399.8|1247
1701835200000|2023-12-06 04:00:00|13402.7|13400.7|13407.4|13405.4|13410.6|13408.6|13401.3|13399.3|896
1701838800000|2023-12-06 05:00:00|13407.5|13405.5|13401.8|13399.8|13410.8|13408.8|13400.3|13398.3|1331
1701842400000|2023-12-06 06:00:00|13401.9|13399.9|13407.1|13405.1|13408.5|13406.5|13401.8|13399.8|1103
1701846000000|2023-12-06 07:00:00|13407.2|13405.2|13398.9|13396.9|13411.9|13409.2|13396.3|13394.3|2040
1701849600000|2023-12-06 08:00:00|13399.1|13397.1|13412.6|13410.6|13413.9|13411.9|13397.8|13395.8|2643
1701853200000|2023-12-06 09:00:00|13412.7|13410.7|13409.2|13407.2|13413.4|13411.4|13404.4|13401.7|2193
1701856800000|2023-12-06 10:00:00|13409.1|13407.1|13410.3|13408.3|13412.6|13410.6|13407|13405|1928
1701860400000|2023-12-06 11:00:00|13410.4|13408.4|13411.2|13409.2|13416.4|13414.4|13410.1|13408.1|1763
1701864000000|2023-12-06 12:00:00|13411.1|13409.1|13410.2|13406.7|13413.5|13410.8|13407.7|13404.2|1769
1701867600000|2023-12-06 13:00:00|13410.3|13406.8|13400.5|13398.5|13414.1|13408.3|13399.3|13396.8|4045
1701871200000|2023-12-06 14:00:00|13400.6|13398.6|13406.6|13404.6|13410.6|13408.4|13399.6|13396.9|3571
1701874800000|2023-12-06 15:00:00|13406.3|13404.3|13399.9|13397.9|13413.5|13410.8|13396.4|13393.9|3617
1701878400000|2023-12-06 16:00:00|13399.8|13397.8|13406.1|13404.1|13409.6|13406.8|13394.6|13392.1|2741
1701882000000|2023-12-06 17:00:00|13406.9|13403.4|13410.5|13407|13411|13408.4|13404.4|13401.1|2032
1701885600000|2023-12-06 18:00:00|13410.6|13407.1|13411.1|13407.6|13415.1|13412.5|13407.6|13405.1|1854
1701889200000|2023-12-06 19:00:00|13411|13407.5|13417.3|13413.8|13419|13415.5|13408.7|13406.1|1516
1701892800000|2023-12-06 20:00:00|13417.4|13413.9|13421.8|13418.3|13423.9|13420.4|13417.2|13413.7|1389
1701896400000|2023-12-06 21:00:00|13421.9|13418.4|13422.6|13418.2|13423.9|13420.4|13421.4|13417.9|626
1701900000000|2023-12-06 22:00:00|13423|13411.7|13423.5|13410.5|13425.7|13413|13421.7|13405.7|1868
1701903600000|2023-12-06 23:00:00|13423.3|13411|13418.9|13415.4|13425.2|13419.4|13417.1|13408.9|1216
1701907200000|2023-12-07 00:00:00|13418.8|13415.3|13419.4|13417.4|13421.4|13419.4|13415.1|13412.9|1363
1701910800000|2023-12-07 01:00:00|13419.5|13417.5|13414.6|13412.6|13422.3|13420.3|13410.7|13408.7|1978
1701914400000|2023-12-07 02:00:00|13414.5|13412.5|13425.7|13423.7|13428.2|13426.2|13412.4|13410.4|1843
1701918000000|2023-12-07 03:00:00|13425.8|13423.8|13427.2|13425.2|13430.1|13428.1|13424|13422|1596
1701921600000|2023-12-07 04:00:00|13427.4|13425.4|13429.2|13427.2|13430.7|13428.7|13425.3|13423.3|1237
1701925200000|2023-12-07 05:00:00|13429.1|13427.1|13431.6|13429.6|13435.3|13432.1|13426.5|13424.5|1852
1701928800000|2023-12-07 06:00:00|13431.5|13429.5|13422.3|13420.3|13434.9|13432.9|13421.8|13419.8|1932
1701932400000|2023-12-07 07:00:00|13422.2|13420.2|13412.4|13410.4|13424.6|13422.6|13404.9|13402.9|2345
1701936000000|2023-12-07 08:00:00|13412.1|13410.1|13400.9|13398.9|13414.9|13412.5|13397.3|13395.3|3028
1701939600000|2023-12-07 09:00:00|13401|13399|13394.1|13390.6|13404.7|13402.7|13393.1|13390.4|2636
1701943200000|2023-12-07 10:00:00|13394.2|13390.7|13397.6|13394.1|13401.9|13399.9|13391.2|13388.5|2635
1701946800000|2023-12-07 11:00:00|13397.5|13394|13401.1|13399.1|13404.9|13402|13393.8|13391.8|2155
1701950400000|2023-12-07 12:00:00|13401.2|13399.2|13403.6|13401.6|13409.8|13407.6|13400.5|13398.5|2507
1701954000000|2023-12-07 13:00:00|13403.8|13401.8|13388.5|13386.5|13415.8|13410.4|13381.9|13379.4|4446
1701957600000|2023-12-07 14:00:00|13388.6|13386.6|13403.3|13399.8|13403.3|13400.5|13386.4|13384.4|3908
1701961200000|2023-12-07 15:00:00|13403.5|13400|13393.1|13391.1|13405.7|13403.2|13383.6|13381.2|4251
1701964800000|2023-12-07 16:00:00|13393.2|13391.2|13383.6|13380.1|13394.7|13392.6|13382.5|13379.5|2975
1701968400000|2023-12-07 17:00:00|13383.5|13380|13370|13366.5|13390.4|13387.7|13362.6|13359.1|3207
1701972000000|2023-12-07 18:00:00|13370.1|13366.6|13374.5|13371|13376.6|13373.8|13368.3|13364.8|2693
1701975600000|2023-12-07 19:00:00|13374.7|13371.2|13382.3|13378.8|13382.3|13379|13373.8|13370.3|2156
1701979200000|2023-12-07 20:00:00|13382.2|13378.7|13389.3|13385.8|13389.7|13386.2|13382|13378.5|1583
1701982800000|2023-12-07 21:00:00|13389.2|13385.7|13394.7|13389.8|13396.8|13393.3|13389.1|13385.6|993
1701986400000|2023-12-07 22:00:00|13396.8|13380.8|13402.3|13386.3|13406.2|13392.7|13387.2|13371.2|475
1701990000000|2023-12-07 23:00:00|13401.7|13386.8|13398|13394.5|13403.9|13397.4|13392.8|13384.4|1374
1701993600000|2023-12-08 00:00:00|13397.9|13394.4|13371.1|13367.6|13397.9|13394.4|13368.2|13365.6|2963
1701997200000|2023-12-08 01:00:00|13371.2|13367.7|13369.8|13366.3|13376.5|13374.5|13359.6|13357.6|3354
1702000800000|2023-12-08 02:00:00|13369.6|13366.1|13364.9|13362.9|13371.4|13368.6|13363|13360.5|2100
1702004400000|2023-12-08 03:00:00|13365|13363|13365.8|13363.8|13371.2|13369.2|13362.4|13360.3|2058
1702008000000|2023-12-08 04:00:00|13365.7|13363.7|13365.8|13363.8|13370.6|13368.2|13364.5|13362.5|1938
1702011600000|2023-12-08 05:00:00|13365.5|13363.5|13368.5|13366.5|13370.4|13367.5|13362.4|13360.4|1703
1702015200000|2023-12-08 06:00:00|13368.6|13366.6|13373.9|13371.9|13374.8|13372.4|13365.5|13363.5|1738
1702018800000|2023-12-08 07:00:00|13374.5|13371|13383.3|13381.3|13388.5|13386.5|13373.4|13371|2765
1702022400000|2023-12-08 08:00:00|13383.2|13381.2|13381.5|13379.5|13390.5|13388.2|13380.9|13378.8|2933
1702026000000|2023-12-08 09:00:00|13381.6|13379.6|13390.7|13388.7|13392.1|13389.4|13381.2|13379.2|2671
1702029600000|2023-12-08 10:00:00|13390.8|13388.8|13386.1|13384.1|13391.9|13389.8|13382.1|13379.4|2181
1702033200000|2023-12-08 11:00:00|13386|13384|13389|13387|13390.6|13388.5|13383.8|13381.5|2106
1702036800000|2023-12-08 12:00:00|13388.9|13386.9|13391.6|13388.1|13394.4|13391.1|13385.4|13382.7|2493
1702040400000|2023-12-08 13:00:00|13391.5|13388|13402.1|13398.6|13428.9|13424.9|13384.3|13377.6|5530
1702044000000|2023-12-08 14:00:00|13401.7|13398.2|13410.7|13400.6|13427.1|13423.6|13400.1|13396.6|5591
1702047600000|2023-12-08 15:00:00|13410.6|13400.4|13397.9|13395.9|13410.6|13403.4|13383.1|13379.9|5116
1702051200000|2023-12-08 16:00:00|13398|13396|13421.6|13418.1|13422.3|13418.8|13397.3|13395.1|3526
1702054800000|2023-12-08 17:00:00|13421.5|13418|13417.9|13414.4|13429|13425.5|13416.8|13413.5|3107
1702058400000|2023-12-08 18:00:00|13417.8|13414.3|13417.9|13414.4|13420.2|13416.7|13414.7|13411.2|2866
1702062000000|2023-12-08 19:00:00|13417.8|13414.3|13418.2|13414.7|13418.7|13415.2|13414.4|13410.9|2057
1702065600000|2023-12-08 20:00:00|13418.3|13414.8|13418.5|13415|13419.2|13415.7|13414.7|13411.2|1341
1702069200000|2023-12-08 21:00:00|13418.6|13415.1|13425.1|13417.8|13425.3|13418.6|13418.1|13414.4|858
1702242000000|2023-12-10 21:00:00|13422.2|13404.1|13419.2|13406.8|13424|13412.5|13412.3|13402|124
1702245600000|2023-12-10 22:00:00|13419.3|13405|13422|13409.9|13425|13412.3|13414.7|13404.2|1132
1702249200000|2023-12-10 23:00:00|13421.8|13409.7|13415.7|13412.2|13425|13418.3|13415.6|13406|1452
1702252800000|2023-12-11 00:00:00|13415.8|13412.3|13417.2|13415.2|13420.4|13418.3|13411.6|13408.1|2115
1702256400000|2023-12-11 01:00:00|13417.3|13415.3|13432.9|13430.9|13434.1|13432.1|13416.7|13414.7|2998
1702260000000|2023-12-11 02:00:00|13433|13431|13429.6|13427.6|13435.1|13432.4|13429.1|13427.1|1779
1702263600000|2023-12-11 03:00:00|13429.5|13427.5|13429.5|13427.5|13430.7|13428.7|13426.4|13424.4|1224
1702267200000|2023-12-11 04:00:00|13429.6|13427.6|13435.1|13433.1|13437.2|13435.2|13429.5|13427.5|1142
1702270800000|2023-12-11 05:00:00|13435.2|13433.2|13435.5|13433.5|13436.6|13434.6|13432.4|13430.4|1043
1702274400000|2023-12-11 06:00:00|13434.9|13432.9|13425.5|13423.5|13436.5|13434.5|13425.4|13423.4|1359
1702278000000|2023-12-11 07:00:00|13425.4|13423.4|13442.9|13439.4|13445.3|13441.9|13424.3|13422.3|2435
1702281600000|2023-12-11 08:00:00|13442.8|13439.3|13440.3|13438.3|13444|13441.5|13433.4|13431.3|2563
1702285200000|2023-12-11 09:00:00|13440.4|13438.4|13440.4|13436.9|13449.2|13446.1|13438.3|13435.5|1973
1702288800000|2023-12-11 10:00:00|13440.2|13436.7|13429.7|13427.7|13440.4|13438.1|13428.2|13426.2|1683
1702292400000|2023-12-11 11:00:00|13429.8|13427.8|13428.2|13426.2|13434.7|13431.9|13427.8|13424.9|1597
1702296000000|2023-12-11 12:00:00|13428.3|13426.3|13432|13430|13434.7|13431.2|13425.3|13422.6|1853
1702299600000|2023-12-11 13:00:00|13431.9|13429.9|13435.1|13433.1|13440.6|13437.7|13431.8|13429.2|2887
1702303200000|2023-12-11 14:00:00|13434.9|13432.9|13442.9|13440.9|13444.9|13442|13433.6|13431.6|3252
1702306800000|2023-12-11 15:00:00|13443|13441|13448.3|13444.8|13450|13447.1|13438.2|13435.4|3030
1702310400000|2023-12-11 16:00:00|13448.2|13444.7|13452.7|13449.2|13454.6|13451.1|13445.4|13443|2666
1702314000000|2023-12-11 17:00:00|13452.6|13449.1|13455.5|13452|13455.9|13452.4|13448.5|13445|2098
1702317600000|2023-12-11 18:00:00|13455.4|13451.9|13440.6|13437.1|13456.1|13452.6|13440.2|13436.7|2502
1702321200000|2023-12-11 19:00:00|13440.7|13437.2|13441.1|13437.6|13441.8|13438.8|13437.4|13433.9|2173
1702324800000|2023-12-11 20:00:00|13441|13437.5|13439|13435.5|13442.1|13438.6|13437.9|13434.4|975
1702328400000|2023-12-11 21:00:00|13439.1|13435.6|13439.9|13435|13440.4|13436.2|13437.9|13434.4|770
1702332000000|2023-12-11 22:00:00|13447.6|13434.5|13447.4|13435.9|13452.1|13436.1|13447.4|13433.1|992
1702335600000|2023-12-11 23:00:00|13447.7|13436|13440.8|13437.3|13450.3|13440.8|13439.2|13434.8|1161
1702339200000|2023-12-12 00:00:00|13440.1|13438.1|13433.6|13431.6|13443.2|13439.7|13429.8|13427.7|1915
1702342800000|2023-12-12 01:00:00|13433.7|13431.7|13428.9|13426.9|13434.8|13432.8|13425.5|13423.2|2149
1702346400000|2023-12-12 02:00:00|13429|13427|13433.3|13431.3|13433.3|13431.3|13423.3|13421.3|1475
1702350000000|2023-12-12 03:00:00|13433.2|13431.2|13428.2|13426.2|13433.5|13431.5|13426.1|13424.1|1307
1702353600000|2023-12-12 04:00:00|13428.1|13426.1|13426.5|13424.5|13429.4|13427.4|13425.5|13423.5|831
1702357200000|2023-12-12 05:00:00|13426.4|13424.4|13420.2|13418.2|13427.6|13425.6|13419.4|13417.4|1245
1702360800000|2023-12-12 06:00:00|13420.1|13418.1|13411.8|13409.8|13421.3|13419.3|13411.5|13409.5|1336
1702364400000|2023-12-12 07:00:00|13411.9|13409.9|13417.4|13413.9|13419.5|13416|13407.8|13404.3|2015
1702368000000|2023-12-12 08:00:00|13417.3|13413.8|13426.1|13422.6|13426.4|13422.9|13414.9|13411.4|2447
1702371600000|2023-12-12 09:00:00|13426.2|13422.7|13423.8|13420.3|13427.2|13423.7|13423.7|13420.2|259
1702375200000|2023-12-12 10:00:00|13421.6|13418.1|13414.2|13410.7|13423|13419.5|13409|13405.5|1985
1702378800000|2023-12-12 11:00:00|13414.3|13410.8|13405.4|13401.9|13416.6|13413.1|13404.9|13401.4|2282
1702382400000|2023-12-12 12:00:00|13405.3|13401.8|13404.7|13401.2|13405.5|13402|13398.6|13395.1|2522
1702386000000|2023-12-12 13:00:00|13404.6|13401.1|13429|13425.5|13431.2|13427.7|13382.8|13379.3|4921
1702389600000|2023-12-12 14:00:00|13429.1|13425.6|13435.6|13432.1|13442.5|13439|13412.2|13408.7|4738
1702393200000|2023-12-12 15:00:00|13435.3|13431.8|13423.9|13420.4|13438.7|13435.2|13422.8|13419.3|3811
1702396800000|2023-12-12 16:00:00|13423.8|13420.3|13426.3|13422.8|13428.9|13425.4|13417.1|13413.6|3051
1702400400000|2023-12-12 17:00:00|13426.2|13422.7|13431|13429|13433.2|13430.2|13424.7|13421.2|3020
1702404000000|2023-12-12 18:00:00|13430.9|13428.9|13421.7|13418.2|13432.7|13429.3|13420.5|13417|3533
1702407600000|2023-12-12 19:00:00|13421.6|13418.1|13422.1|13418.6|13425.1|13421.6|13421.2|13417.7|2158
1702411200000|2023-12-12 20:00:00|13422.3|13418.8|13417|13413.5|13422.6|13419.1|13415|13411.5|1385
1702414800000|2023-12-12 21:00:00|13416.9|13413.4|13416.2|13411.9|13417|13413.5|13413.3|13408.8|1357
1702418400000|2023-12-12 22:00:00|13416.5|13409.8|13422.2|13409.1|13427.1|13411.1|13416.5|13406.5|992
1702422000000|2023-12-12 23:00:00|13422.4|13409.3|13413.8|13410.3|13422.4|13412.6|13412.8|13408.1|1717
1702425600000|2023-12-13 00:00:00|13413.7|13410.2|13418.8|13416.8|13419.3|13416.8|13409.4|13406.8|1518
1702429200000|2023-12-13 01:00:00|13418.7|13416.7|13424|13420.5|13427.7|13425.7|13417.6|13415.1|1729
1702432800000|2023-12-13 02:00:00|13424.1|13420.6|13434.8|13432.8|13435.4|13433.4|13423.1|13420.4|1512
1702436400000|2023-12-13 03:00:00|13434.9|13432.9|13440.4|13438.4|13440.5|13438.5|13431.4|13429.4|1202
1702440000000|2023-12-13 04:00:00|13441.3|13437.8|13441.1|13439.1|13447.6|13445.6|13438.9|13436.7|1270
1702443600000|2023-12-13 05:00:00|13441.8|13438.3|13438.7|13436.7|13441.9|13438.4|13437.6|13434.4|1283
1702447200000|2023-12-13 06:00:00|13438.6|13436.6|13441.9|13439.9|13443.8|13441.7|13434.3|13431.6|1418
1702450800000|2023-12-13 07:00:00|13441.8|13439.8|13444|13442|13451.8|13449.8|13441.8|13439.8|1984
1702454400000|2023-12-13 08:00:00|13444.1|13442.1|13439.3|13437.3|13445.7|13443.7|13438.4|13435.8|2011
1702458000000|2023-12-13 09:00:00|13439.4|13437.4|13438|13436|13444|13442|13435.8|13433.8|1837
1702461600000|2023-12-13 10:00:00|13438.1|13436.1|13439.7|13437.7|13444.5|13442.5|13437.8|13435.8|2039
1702465200000|2023-12-13 11:00:00|13439.8|13437.8|13437.9|13434.4|13442.2|13439.8|13436.6|13434.2|1822
1702468800000|2023-12-13 12:00:00|13437.8|13434.3|13436.2|13432.7|13439.5|13436.7|13432.8|13429.6|1770
1702472400000|2023-12-13 13:00:00|13436.1|13432.6|13416.5|13414.5|13436.7|13433.5|13415.7|13413.6|3305
1702476000000|2023-12-13 14:00:00|13416.1|13414.1|13419.8|13416.3|13425.4|13422.3|13408.4|13406.2|3472
1702479600000|2023-12-13 15:00:00|13420.3|13416.8|13411.3|13409.3|13425.1|13422.4|13410.6|13407.7|2730
1702483200000|2023-12-13 16:00:00|13411.2|13409.2|13418.6|13415.1|13419.9|13416.9|13410.6|13407.9|1818
1702486800000|2023-12-13 17:00:00|13418.7|13415.2|13421.7|13419.7|13422.9|13420.6|13415.2|13411.7|1744
1702490400000|2023-12-13 18:00:00|13421.8|13419.8|13443.5|13427.5|13443.5|13427.5|13420.4|13414.6|2193
1702494000000|2023-12-13 19:00:00|13443.6|13427.6|13326.2|13322.7|13443.6|13427.6|13323|13319.5|8155
1702497600000|2023-12-13 20:00:00|13325.6|13322.1|13331.5|13328|13343.4|13339.9|13319.2|13315.7|4284
1702501200000|2023-12-13 21:00:00|13331.6|13328.1|13332.2|13328.1|13336.1|13332.6|13330.5|13326.8|2661
1702504800000|2023-12-13 22:00:00|13332.1|13328|13338.6|13329.1|13386.4|13370.4|13331.9|13322.9|1563
1702508400000|2023-12-13 23:00:00|13338.9|13330.4|13329.8|13326.3|13340.3|13331.1|13328.7|13325.2|3042
1702512000000|2023-12-14 00:00:00|13329.1|13327.1|13319.2|13317.2|13329.7|13327.1|13318.9|13316.2|1897
1702515600000|2023-12-14 01:00:00|13319.3|13317.3|13315.9|13312.4|13330.6|13327.5|13315.7|13312.2|2863
1702519200000|2023-12-14 02:00:00|13315.1|13311.6|13291.8|13289.8|13316.5|13313|13291.3|13288.4|2689
1702522800000|2023-12-14 03:00:00|13291.7|13289.7|13296.5|13294.5|13298.2|13296.2|13283.8|13281.1|2068
1702526400000|2023-12-14 04:00:00|13296.4|13294.4|13302.5|13300.5|13302.7|13300.6|13292|13290|1852
1702530000000|2023-12-14 05:00:00|13302.6|13300.6|13299|13297|13305|13303|13297|13295|1830
1702533600000|2023-12-14 06:00:00|13298.9|13296.9|13294.5|13292.5|13302.6|13300.6|13294.4|13292.4|1894
1702537200000|2023-12-14 07:00:00|13294.4|13292.4|13301.9|13299.9|13306.7|13304.7|13291.4|13289.4|2443
1702540800000|2023-12-14 08:00:00|13301.8|13299.8|13312.6|13309.1|13314.7|13311.2|13294.2|13290.7|3062
1702544400000|2023-12-14 09:00:00|13312.7|13309.2|13299.4|13297.4|13314.7|13311.2|13297.5|13294.5|2767
1702548000000|2023-12-14 10:00:00|13299.5|13297.5|13303.6|13300.1|13309.2|13306.2|13299.1|13295.6|2761
1702551600000|2023-12-14 11:00:00|13303.7|13300.2|13293.8|13290.3|13304.5|13301.8|13291|13288.2|2137
1702555200000|2023-12-14 12:00:00|13293.5|13290|13297.4|13293.9|13297.5|13295.1|13289.2|13286.4|2656
1702558800000|2023-12-14 13:00:00|13297.3|13293.8|13297.6|13294.1|13322.6|13318.9|13294.3|13290.8|5390
1702562400000|2023-12-14 14:00:00|13297.7|13294.2|13279.9|13276.4|13309|13305.5|13279.3|13275.8|4606
1702566000000|2023-12-14 15:00:00|13280.3|13276.8|13262.3|13258.8|13280.7|13277.2|13261.3|13258.6|3744
1702569600000|2023-12-14 16:00:00|13262.5|13259|13262.1|13258.6|13268.4|13264.9|13255.5|13252.4|2810
1702573200000|2023-12-14 17:00:00|13261.9|13258.4|13267.2|13263.7|13269|13265.5|13261.4|13258.1|2124
1702576800000|2023-12-14 18:00:00|13267.3|13263.8|13283.5|13280|13286|13282.5|13267.3|13263.8|2604
1702580400000|2023-12-14 19:00:00|13283.4|13279.9|13283.1|13279.6|13288.4|13284.9|13279.9|13276.4|2564
1702584000000|2023-12-14 20:00:00|13283.2|13279.7|13279.1|13275.6|13284.2|13280.7|13279|13275.5|1744
1702587600000|2023-12-14 21:00:00|13279|13275.5|13281.6|13266.2|13295.4|13284.2|13278.3|13262.3|3696
1702591200000|2023-12-14 22:00:00|13281|13265|13286.2|13274.8|13292|13276|13280.3|13264.3|1675
1702594800000|2023-12-14 23:00:00|13285.8|13274.9|13286|13282.5|13287.1|13283.6|13281.5|13274.3|1938
1702598400000|2023-12-15 00:00:00|13285.9|13282.4|13287.2|13285.2|13295.5|13293.5|13284.6|13281.1|1891
1702602000000|2023-12-15 01:00:00|13287.1|13285.1|13293.4|13289.9|13294.5|13292.5|13283.4|13281.4|1946
1702605600000|2023-12-15 02:00:00|13293.3|13289.8|13283|13281|13294.1|13292.1|13279.2|13277.2|1863
1702609200000|2023-12-15 03:00:00|13282.9|13280.9|13277.5|13275.5|13288.1|13285.5|13275.8|13273.8|1496
1702612800000|2023-12-15 04:00:00|13277.4|13275.4|13272.2|13270.2|13278.4|13275.7|13269.3|13267.3|1617
1702616400000|2023-12-15 05:00:00|13272.3|13270.3|13283.8|13281.8|13286.3|13283.5|13272.1|13269.6|1872
1702620000000|2023-12-15 06:00:00|13283.9|13281.9|13283.7|13281.7|13290.8|13288.6|13282.3|13280.1|1553
1702623600000|2023-12-15 07:00:00|13283.6|13281.6|13281.9|13278.4|13291.9|13289.1|13278.3|13275.7|2503
1702627200000|2023-12-15 08:00:00|13282|13278.5|13288.4|13286.4|13295.1|13292.4|13277.3|13274.7|3014
1702630800000|2023-12-15 09:00:00|13288.5|13286.5|13286.5|13283|13291.3|13288.4|13283|13280.3|2785
1702634400000|2023-12-15 10:00:00|13286.7|13283.2|13295.2|13291.7|13295.2|13292.3|13284.6|13281.6|2306
1702638000000|2023-12-15 11:00:00|13295.3|13291.8|13290.6|13287.1|13299.2|13296.2|13289.2|13285.7|1908
1702641600000|2023-12-15 12:00:00|13290.5|13287|13303.2|13299.7|13304.4|13300.9|13285.6|13282.1|2290
1702645200000|2023-12-15 13:00:00|13303.3|13299.8|13333.1|13331.1|13346.5|13343.2|13298.2|13294.3|4370
1702648800000|2023-12-15 14:00:00|13332.9|13330.9|13320.1|13316.6|13334.3|13331.3|13315.6|13312.1|4951
1702652400000|2023-12-15 15:00:00|13320|13316.5|13313.2|13309.7|13325.9|13322.4|13310.1|13306.6|4082
1702656000000|2023-12-15 16:00:00|13313.3|13309.8|13314.9|13311.4|13322|13318.5|13306.2|13302.7|3117
1702659600000|2023-12-15 17:00:00|13314.8|13311.3|13319|13315.5|13320.9|13317.4|13312.6|13309.1|2737
1702663200000|2023-12-15 18:00:00|13319.1|13315.6|13336.3|13332.8|13338.3|13334.8|13318.7|13315.2|2699
1702666800000|2023-12-15 19:00:00|13336.4|13332.9|13326.3|13322.8|13337.7|13334.2|13326.3|13322.8|2449
1702670400000|2023-12-15 20:00:00|13326.4|13322.9|13328.8|13325.2|13328.8|13325.2|13318.1|13314.6|1949
1702674000000|2023-12-15 21:00:00|13329.3|13325.8|13338.3|13322.3|13341.8|13337.1|13329.3|13319.1|1665
1702846800000|2023-12-17 21:00:00|13307.6|13285.6|13307|13291|13307.6|13291|13307|13285.6|3
1702850400000|2023-12-17 22:00:00|13318.1|13302.1|13321.5|13305.8|13339.9|13329.4|13306.5|13290.5|715
1702854000000|2023-12-17 23:00:00|13320.9|13308.5|13334.9|13331.4|13343|13334.3|13318|13302|1786
1702857600000|2023-12-18 00:00:00|13334.7|13331.2|13321.9|13319.9|13336.8|13333.3|13320.4|13318.2|2089
1702861200000|2023-12-18 01:00:00|13321.7|13319.7|13334.9|13332.9|13339|13337|13321.6|13318.8|2189
1702864800000|2023-12-18 02:00:00|13334.8|13332.8|13331.3|13329.3|13336.5|13334.4|13323.8|13321.1|2024
1702868400000|2023-12-18 03:00:00|13331.2|13329.2|13324.6|13322.6|13331.8|13329.8|13322.6|13320.6|1299
1702872000000|2023-12-18 04:00:00|13324.7|13322.7|13324.4|13322.4|13328.7|13326.7|13323.6|13321.6|1061
1702875600000|2023-12-18 05:00:00|13324.5|13322.5|13318.4|13316.4|13325.9|13323.8|13317.5|13315.5|1112
1702879200000|2023-12-18 06:00:00|13318.5|13316.5|13318.7|13316.7|13320.8|13318.8|13315.4|13312.8|1405
1702882800000|2023-12-18 07:00:00|13318.8|13316.8|13317.6|13315.6|13326.6|13324.6|13309.3|13305.8|2114
1702886400000|2023-12-18 08:00:00|13317.7|13315.7|13310.6|13308.6|13322.4|13319.6|13310.5|13308.5|2131
1702890000000|2023-12-18 09:00:00|13310.7|13308.7|13312.1|13308.6|13313.3|13310.9|13304.2|13301.5|1959
1702893600000|2023-12-18 10:00:00|13312.2|13308.7|13317.7|13314.2|13317.8|13314.3|13310.2|13307.5|1897
1702897200000|2023-12-18 11:00:00|13317.8|13314.3|13318.2|13314.7|13320.7|13317.2|13316.3|13313.5|1771
1702900800000|2023-12-18 12:00:00|13318.3|13314.8|13319.6|13316.1|13324.1|13320.6|13315.4|13313|1781
1702904400000|2023-12-18 13:00:00|13319.7|13316.2|13318|13314.5|13320.1|13317.1|13312.1|13309.4|2716
1702908000000|2023-12-18 14:00:00|13318.2|13314.7|13322.1|13318.6|13325.5|13322|13315.9|13313.4|2914
1702911600000|2023-12-18 15:00:00|13321.9|13318.4|13330|13326.5|13339.5|13336|13319.4|13315.9|3169
1702915200000|2023-12-18 16:00:00|13329.9|13326.4|13332.1|13328.6|13336|13333.4|13324.8|13321.8|2382
1702918800000|2023-12-18 17:00:00|13332|13328.5|13326.2|13322.7|13332.3|13328.8|13325.5|13322.6|1957
1702922400000|2023-12-18 18:00:00|13326.3|13322.8|13329.6|13327.6|13332.9|13329.4|13326.1|13322.6|2293
1702926000000|2023-12-18 19:00:00|13329.4|13327.4|13331.4|13327.9|13335.8|13332.3|13329.4|13326.7|2015
1702929600000|2023-12-18 20:00:00|13331.5|13328|13329.1|13325.6|13333.1|13329.6|13328|13324.5|1704
1702933200000|2023-12-18 21:00:00|13329|13325.5|13325.6|13321.2|13330|13326.5|13324.7|13320.3|875
1702936800000|2023-12-18 22:00:00|13330.1|13319.5|13331.5|13320.9|13337|13321|13330.1|13318.9|1214
1702940400000|2023-12-18 23:00:00|13331.2|13321.2|13323.2|13319.7|13332.7|13323.9|13322.8|13319.3|1487
1702944000000|2023-12-19 00:00:00|13322.8|13319.3|13321.5|13318|13325.5|13322.2|13318.2|13315.4|1525
1702947600000|2023-12-19 01:00:00|13321.4|13317.9|13325.7|13323.7|13327.4|13324.8|13315.3|13312.5|1914
1702951200000|2023-12-19 02:00:00|13325.6|13323.6|13327.8|13324.3|13333.4|13330.5|13319.1|13316.4|2496
1702954800000|2023-12-19 03:00:00|13327.9|13324.4|13320.7|13318.7|13329.2|13326.5|13317.2|13315.2|1806
1702958400000|2023-12-19 04:00:00|13320.8|13318.8|13321.3|13319.3|13323.6|13321.6|13320.1|13318.1|1030
1702962000000|2023-12-19 05:00:00|13321.2|13319.2|13321.7|13319.7|13323.3|13321.3|13319|13317|1126
1702965600000|2023-12-19 06:00:00|13321.8|13319.8|13324.9|13322.9|13325.3|13322.9|13317.6|13314.1|2201
1702969200000|2023-12-19 07:00:00|13324.8|13322.8|13329.6|13327.6|13333.1|13329.9|13320.2|13317.5|2593
1702972800000|2023-12-19 08:00:00|13329.7|13327.7|13324.7|13322.7|13329.8|13327.8|13322|13320|2128
1702976400000|2023-12-19 09:00:00|13324.9|13322.9|13325.4|13323.4|13327.7|13325|13322.9|13320.8|1771
1702980000000|2023-12-19 10:00:00|13325.5|13323.5|13325.4|13323.4|13329.8|13326.3|13323.4|13321.2|1869
1702983600000|2023-12-19 11:00:00|13325.3|13323.3|13324.4|13322.4|13327.3|13324.4|13322.6|13319.9|1779
1702987200000|2023-12-19 12:00:00|13324.3|13322.3|13309.7|13306.2|13324.4|13322.4|13309|13305.6|1607
1702990800000|2023-12-19 13:00:00|13309.8|13306.3|13309.4|13305.9|13315.9|13312.4|13306.6|13304.4|2746
1702994400000|2023-12-19 14:00:00|13309.3|13305.8|13295|13293|13312.2|13309.3|13293.4|13290.6|3051
1702998000000|2023-12-19 15:00:00|13295.1|13293.1|13286.1|13282.6|13297.7|13295.7|13282.8|13279.5|3487
1703001600000|2023-12-19 16:00:00|13286|13282.5|13285.4|13283.4|13289.6|13286.1|13281.7|13279|2846
1703005200000|2023-12-19 17:00:00|13286.2|13282.7|13289.1|13285.6|13292.4|13288.9|13285.7|13282.2|2264
1703008800000|2023-12-19 18:00:00|13289.2|13285.7|13290|13286.5|13291.1|13287.6|13284.7|13281.2|2155
1703012400000|2023-12-19 19:00:00|13290.1|13286.6|13289.6|13286.1|13293.5|13290|13288.5|13285.1|1772
1703016000000|2023-12-19 20:00:00|13289.4|13285.9|13289.9|13286.4|13294|13290.5|13288.5|13285|1377
1703019600000|2023-12-19 21:00:00|13289.8|13286.3|13287.1|13282.2|13291.4|13287.9|13287|13282.1|895
1703023200000|2023-12-19 22:00:00|13290.8|13281.2|13291.2|13281.8|13298.7|13282.7|13290.5|13279.6|901
1703026800000|2023-12-19 23:00:00|13292.5|13282.3|13290.5|13287|13294.2|13287.1|13284.7|13280.5|1535
1703030400000|2023-12-20 00:00:00|13290.6|13287.1|13291.8|13288.3|13296|13293.1|13289.7|13286.9|1813
1703034000000|2023-12-20 01:00:00|13291.7|13288.2|13294.5|13292.5|13300.1|13296.6|13289.1|13285.9|2334
1703037600000|2023-12-20 02:00:00|13294.6|13292.6|13290.8|13288.8|13299.8|13297.8|13289.5|13287.5|1417
1703041200000|2023-12-20 03:00:00|13290.6|13288.6|13281|13279|13291|13288.7|13278.5|13276.5|1107
1703044800000|2023-12-20 04:00:00|13281.1|13279.1|13279.2|13277.2|13281.9|13279.9|13277.4|13275.4|1017
1703048400000|2023-12-20 05:00:00|13279.3|13277.3|13282.5|13280.5|13286|13282.8|13278.3|13276.1|1523
1703052000000|2023-12-20 06:00:00|13282.4|13280.4|13293.1|13289.6|13293.4|13290.4|13282.4|13280.4|1463
1703055600000|2023-12-20 07:00:00|13293|13289.5|13294.4|13292.4|13300.3|13296.8|13290.2|13287.7|2196
1703059200000|2023-12-20 08:00:00|13294.5|13292.5|13294.8|13291.3|13297.5|13295.5|13292.3|13289.4|2172
1703062800000|2023-12-20 09:00:00|13294.7|13291.2|13292.6|13290.6|13297.5|13294.8|13290.3|13288.3|2117
1703066400000|2023-12-20 10:00:00|13292.7|13290.7|13299.5|13297.5|13299.7|13297.5|13291.3|13289.3|1663
1703070000000|2023-12-20 11:00:00|13299.6|13297.6|13304.6|13302.6|13306.1|13303.3|13296.8|13294.8|1780
1703073600000|2023-12-20 12:00:00|13304.8|13302.8|13310|13306.5|13310.6|13307.8|13300.6|13298|2203
1703077200000|2023-12-20 13:00:00|13309.2|13307.2|13296.9|13293.4|13311.4|13308.7|13295.8|13292.5|2616
1703080800000|2023-12-20 14:00:00|13297|13293.5|13295.1|13291.6|13299.3|13296.4|13293.9|13290.4|2389
1703084400000|2023-12-20 15:00:00|13294.9|13291.5|13295.7|13292.2|13308.7|13302.5|13294.2|13290.8|3336
1703088000000|2023-12-20 16:00:00|13295.6|13292.1|13301.6|13298.1|13302.4|13298.9|13291.4|13288.7|2449
1703091600000|2023-12-20 17:00:00|13301.7|13298.2|13304.5|13301|13308.5|13305|13301.5|13298|2028
1703095200000|2023-12-20 18:00:00|13304.6|13301.1|13302.9|13299.4|13306.8|13303.3|13301.1|13297.6|2051
1703098800000|2023-12-20 19:00:00|13302.8|13299.3|13313.7|13310.2|13316.4|13312.9|13302.3|13298.8|2154
1703102400000|2023-12-20 20:00:00|13313.8|13310.3|13328.5|13325|13328.7|13325.2|13313.8|13310.3|2428
1703106000000|2023-12-20 21:00:00|13328.4|13324.9|13328.7|13324|13328.7|13325.1|13325.6|13322.1|693
1703109600000|2023-12-20 22:00:00|13328.1|13323.9|13324.3|13310.1|13329.7|13323.9|13318.3|13302.3|1231
1703113200000|2023-12-20 23:00:00|13324|13310.5|13320|13316.5|13328.1|13323.5|13319.4|13306.5|1899
1703116800000|2023-12-21 00:00:00|13319.9|13316.4|13310|13306.5|13320.9|13317.4|13308.3|13304.8|1605
1703120400000|2023-12-21 01:00:00|13309.6|13306.1|13300.9|13298.9|13311.1|13308.3|13300.5|13298.5|1642
1703124000000|2023-12-21 02:00:00|13301|13299|13301.1|13299.1|13305|13302.8|13299.2|13296.7|1520
1703127600000|2023-12-21 03:00:00|13301.2|13299.2|13294.9|13292.9|13301.6|13299.6|13294.7|13292.6|967
1703131200000|2023-12-21 04:00:00|13295|13293|13297.7|13295.7|13301.2|13298.6|13294.9|13292.9|1342
1703134800000|2023-12-21 05:00:00|13297.8|13295.8|13295.4|13293.4|13299|13297|13294.5|13292.3|1108
1703138400000|2023-12-21 06:00:00|13295.5|13293.5|13300.7|13298.7|13303.5|13301.5|13295.4|13293.4|1289
1703142000000|2023-12-21 07:00:00|13300.8|13298.8|13302|13300|13304.2|13301.9|13300.4|13298.2|1804
1703145600000|2023-12-21 08:00:00|13302.1|13300.1|13302.8|13300.8|13303.5|13300.8|13298.4|13296.4|1835
1703149200000|2023-12-21 09:00:00|13302.7|13300.7|13304|13300.5|13306.6|13304.1|13300.4|13298|1551
1703152800000|2023-12-21 10:00:00|13303.9|13300.4|13305|13301.5|13308.7|13305.9|13302.4|13298.9|1792
1703156400000|2023-12-21 11:00:00|13304.9|13301.4|13291.2|13287.7|13305|13301.5|13291|13287.5|1745
1703160000000|2023-12-21 12:00:00|13291.1|13287.6|13293.1|13291.1|13293.6|13291.6|13289.1|13285.6|1767
1703163600000|2023-12-21 13:00:00|13293.2|13291.2|13271.6|13268.1|13296|13292.6|13267.8|13264.4|3625
1703167200000|2023-12-21 14:00:00|13271.4|13267.9|13270.9|13267.4|13276|13272.9|13265.5|13262.5|3567
1703170800000|2023-12-21 15:00:00|13270.8|13267.3|13274.5|13271|13287.5|13284|13269.7|13266.2|4013
1703174400000|2023-12-21 16:00:00|13274.4|13270.9|13276.3|13272.8|13281.1|13277.6|13269.7|13266.5|3077
1703178000000|2023-12-21 17:00:00|13276.1|13272.6|13281.3|13277.8|13282.8|13279.3|13274.8|13271.3|2606
1703181600000|2023-12-21 18:00:00|13281.2|13277.7|13278.8|13275.3|13288.2|13284.7|13276.6|13273.1|2866
1703185200000|2023-12-21 19:00:00|13278.7|13275.2|13268.3|13264.8|13278.8|13275.3|13267.9|13264.4|2224
1703188800000|2023-12-21 20:00:00|13268.5|13265|13266.1|13262.6|13271.7|13268.2|13266|13262.5|1700
1703192400000|2023-12-21 21:00:00|13266.2|13262.7|13264.9|13260.2|13266.8|13263.3|13263.5|13259.5|445
1703196000000|2023-12-21 22:00:00|13283.4|13267.4|13276.7|13260.7|13294.4|13278.4|13276|13260|1339
1703199600000|2023-12-21 23:00:00|13276.4|13260.6|13267.4|13263.9|13281|13265|13264.3|13260.6|1029
1703203200000|2023-12-22 00:00:00|13267.3|13263.8|13265.3|13263.3|13272.4|13269.1|13263.8|13260.9|1486
1703206800000|2023-12-22 01:00:00|13265.2|13263.2|13267.9|13264.4|13271.3|13268.4|13264.3|13261.6|1941
1703210400000|2023-12-22 02:00:00|13267|13265|13260.2|13258.2|13269.9|13266.9|13259.6|13256.5|1703
1703214000000|2023-12-22 03:00:00|13260.3|13258.3|13268.7|13266.7|13271.6|13268.6|13259.3|13255.8|1308
1703217600000|2023-12-22 04:00:00|13268.6|13266.6|13264|13260.5|13268.7|13266.7|13262.3|13259.8|1092
1703221200000|2023-12-22 05:00:00|13264.1|13260.6|13265.7|13262.2|13269|13266.7|13263.4|13260.6|1572
1703224800000|2023-12-22 06:00:00|13265.6|13262.1|13256.4|13254.4|13265.8|13263.1|13255.5|13253|1536
1703228400000|2023-12-22 07:00:00|13256.8|13254.8|13244.3|13240.8|13259.9|13257.9|13243.5|13240|1948
1703232000000|2023-12-22 08:00:00|13244.2|13240.7|13247.5|13244|13250.1|13247|13242|13238.5|2581
1703235600000|2023-12-22 09:00:00|13247.6|13244.1|13247|13243.5|13247.6|13244.7|13236.9|13233.4|1970
1703239200000|2023-12-22 10:00:00|13246.9|13243.4|13241.3|13237.8|13247|13243.5|13240.4|13237.3|1378
1703242800000|2023-12-22 11:00:00|13241.2|13237.7|13235.4|13231.9|13241.6|13238.1|13234.4|13230.9|1324
1703246400000|2023-12-22 12:00:00|13235.3|13231.8|13242.9|13239.4|13245.3|13241.8|13233.1|13229.6|1932
1703250000000|2023-12-22 13:00:00|13242.6|13239.1|13235.2|13231.7|13253.7|13250.2|13235|13231.5|3506
1703253600000|2023-12-22 14:00:00|13235.3|13231.8|13225.5|13220|13237.9|13234.4|13224.9|13220|2809
1703257200000|2023-12-22 15:00:00|13225.6|13219.9|13241.2|13237.7|13242.3|13238.8|13222.1|13218.6|3323
1703260800000|2023-12-22 16:00:00|13241.3|13237.8|13244.2|13240.7|13247.7|13244.2|13231.3|13227.8|3333
1703264400000|2023-12-22 17:00:00|13244|13240.5|13241|13237.5|13249.2|13245.7|13238.8|13235.3|2729
1703268000000|2023-12-22 18:00:00|13240.9|13237.4|13237.7|13234.2|13243|13239.5|13236.9|13233.4|2648
1703271600000|2023-12-22 19:00:00|13237.6|13234.1|13238.4|13234.9|13247.8|13244.3|13237.5|13234|2909
1703275200000|2023-12-22 20:00:00|13238.3|13234.8|13242.2|13238.7|13244.7|13241.2|13237.2|13233.7|2611
1703278800000|2023-12-22 21:00:00|13242.3|13238.8|13242.9|13226.9|13255.1|13248.9|13240.1|13224.1|3040
1703538000000|2023-12-25 21:00:00|13254.1|13233.9|13275|13259|13275|13259|13247.2|13226.1|35
1703541600000|2023-12-25 22:00:00|13275.5|13259.5|13254.2|13238.2|13275.5|13259.5|13247.1|13231.1|298
1703545200000|2023-12-25 23:00:00|13254.1|13238.1|13252.6|13249.1|13277.4|13261.4|13245.9|13237.8|1094
1703548800000|2023-12-26 00:00:00|13252.5|13249|13244.1|13242.1|13253|13249.5|13244.1|13240.9|756
1703552400000|2023-12-26 01:00:00|13244.2|13242.2|13232.2|13228.7|13246.1|13242.6|13230.9|13228|943
1703556000000|2023-12-26 02:00:00|13232.3|13228.8|13226.5|13224.5|13242.4|13238.9|13226.1|13223.3|914
1703559600000|2023-12-26 03:00:00|13226.4|13224.4|13223.2|13219.7|13227.3|13224.5|13222.2|13219|591
1703563200000|2023-12-26 04:00:00|13223.1|13219.6|13227.1|13223.6|13227.9|13224.8|13222.2|13219.3|598
1703566800000|2023-12-26 05:00:00|13227.2|13223.7|13233.3|13229.8|13236|13232.5|13226.9|13223.2|1213
1703570400000|2023-12-26 06:00:00|13233.4|13229.9|13227.5|13224|13237.1|13233.7|13224.5|13221.7|952
1703574000000|2023-12-26 07:00:00|13227.6|13224.1|13236.7|13233.2|13236.9|13233.7|13226.3|13223.4|1213
1703577600000|2023-12-26 08:00:00|13236.6|13233.1|13241.4|13237.9|13243.5|13240|13236.4|13232.9|1560
1703581200000|2023-12-26 09:00:00|13241.3|13237.8|13239.2|13235.7|13242.4|13238.9|13237.4|13233.9|1519
1703584800000|2023-12-26 10:00:00|13239.1|13235.6|13238.5|13235|13241.4|13237.9|13237.6|13234.1|1101
1703588400000|2023-12-26 11:00:00|13238.6|13235.1|13241.6|13238.1|13242.5|13239|13238.3|13234.8|2019
1703592000000|2023-12-26 12:00:00|13241.5|13238|13243|13239.5|13245.8|13242.3|13241.4|13237.9|1703
1703595600000|2023-12-26 13:00:00|13242.9|13239.4|13238.7|13235.2|13243.4|13239.9|13236.3|13232.8|2681
1703599200000|2023-12-26 14:00:00|13238.3|13234.8|13240.3|13236.8|13240.9|13237.4|13236|13232.5|1957
1703602800000|2023-12-26 15:00:00|13240.2|13236.7|13241.7|13238.2|13243.1|13239.6|13237.1|13233.6|2562
1703606400000|2023-12-26 16:00:00|13241.8|13238.3|13238.1|13234.6|13243.1|13239.6|13237.2|13233.7|2986
1703610000000|2023-12-26 17:00:00|13238.2|13234.7|13239.1|13235.6|13240.6|13237.1|13236.2|13232.7|1805
1703613600000|2023-12-26 18:00:00|13239.2|13235.7|13238.9|13235.4|13240.6|13237.1|13236.5|13233|1924
1703617200000|2023-12-26 19:00:00|13238.8|13235.3|13236.3|13232.8|13238.9|13235.4|13235.7|13232.2|800
1703620800000|2023-12-26 20:00:00|13236.4|13232.9|13235.6|13232.1|13236.8|13233.3|13234.9|13231.4|799
1703624400000|2023-12-26 21:00:00|13235.7|13232.2|13237.7|13230.7|13238.1|13232.3|13234.5|13229.3|543
1703628000000|2023-12-26 22:00:00|13241.5|13229.3|13243.5|13233.3|13248.4|13233.3|13241.4|13226.6|600
1703631600000|2023-12-26 23:00:00|13244.3|13232.5|13235.1|13231.6|13244.3|13233.7|13234.1|13230.4|653
1703635200000|2023-12-27 00:00:00|13235.3|13231.8|13239.3|13235.8|13241.7|13238.2|13234.2|13230.7|1549
1703638800000|2023-12-27 01:00:00|13238.9|13236.9|13236.4|13232.9|13241.5|13238.8|13236.1|13232.6|1612
1703642400000|2023-12-27 02:00:00|13236.3|13232.8|13233.4|13231.4|13237.8|13235.1|13233.3|13230.5|1175
1703646000000|2023-12-27 03:00:00|13233.3|13231.3|13235.9|13232.4|13238.4|13235.2|13233.1|13230.7|1147
1703649600000|2023-12-27 04:00:00|13235.1|13233.1|13233.5|13230|13235.8|13233.2|13232.1|13229.6|820
1703653200000|2023-12-27 05:00:00|13233.4|13229.9|13230.5|13228.5|13234.6|13231.8|13230.5|13227.8|885
1703656800000|2023-12-27 06:00:00|13230.6|13228.6|13227.1|13223.6|13233.2|13230.2|13226.6|13223.1|949
1703660400000|2023-12-27 07:00:00|13227|13223.5|13224.9|13221.4|13228.1|13224.6|13224.8|13221.3|1222
1703664000000|2023-12-27 08:00:00|13225|13221.5|13223.7|13220.2|13225.2|13222.1|13219.2|13216.2|1709
1703667600000|2023-12-27 09:00:00|13223.8|13220.3|13222.1|13218.6|13224.2|13220.7|13220.4|13217.6|1116
1703671200000|2023-12-27 10:00:00|13222.2|13218.7|13221.9|13218.4|13223.5|13220|13220.5|13217.7|805
1703674800000|2023-12-27 11:00:00|13221.8|13218.3|13221.8|13218.3|13224.7|13221.4|13221.4|13217.9|1320
1703678400000|2023-12-27 12:00:00|13221.7|13218.2|13222|13218.5|13224.1|13220.6|13220.2|13217.1|1204
1703682000000|2023-12-27 13:00:00|13222.1|13218.6|13223.5|13220|13226.1|13222.6|13219.8|13216.6|1761
1703685600000|2023-12-27 14:00:00|13223.6|13220.1|13216.1|13212.6|13224.7|13221.2|13215.7|13212.2|1872
1703689200000|2023-12-27 15:00:00|13216.2|13212.7|13205.9|13202.4|13217.2|13213.7|13205.7|13202.2|2206
1703692800000|2023-12-27 16:00:00|13206|13202.5|13201.7|13198.2|13207.9|13204.4|13200|13196.5|1697
1703696400000|2023-12-27 17:00:00|13201.8|13198.3|13202.2|13198.7|13203|13199.5|13200.2|13196.7|1903
1703700000000|2023-12-27 18:00:00|13202.1|13198.6|13205.8|13202.3|13208.1|13204.6|13198.8|13195.3|1620
1703703600000|2023-12-27 19:00:00|13205.7|13202.2|13203.8|13200.3|13211.9|13208.4|13200.2|13196.7|2670
1703707200000|2023-12-27 20:00:00|13203.6|13200.1|13200|13196.5|13203.7|13200.2|13199.7|13196.2|1403
1703710800000|2023-12-27 21:00:00|13200.2|13196.7|13202.3|13197.4|13203.1|13199.4|13199.4|13195.9|677
1703714400000|2023-12-27 22:00:00|13212.4|13197|13210.1|13196.2|13221.8|13205.8|13202.8|13194.5|999
1703718000000|2023-12-27 23:00:00|13209.5|13196.9|13198.6|13195.1|13209.6|13197.7|13197.6|13194.1|804
1703721600000|2023-12-28 00:00:00|13198.7|13195.2|13192.5|13189|13198.8|13195.3|13192.1|13188.6|1232
1703725200000|2023-12-28 01:00:00|13192.4|13188.9|13182.9|13179.4|13192.8|13189.3|13182.8|13179.3|1332
1703728800000|2023-12-28 02:00:00|13182.8|13179.3|13181|13177.5|13186.2|13183.1|13178.4|13175.1|1594
1703732400000|2023-12-28 03:00:00|13181.1|13177.6|13178.9|13175.4|13181.2|13177.8|13174.3|13171.5|1572
1703736000000|2023-12-28 04:00:00|13179|13175.5|13180.7|13177.2|13182.8|13179.7|13178.2|13174.7|1383
1703739600000|2023-12-28 05:00:00|13180.8|13177.3|13176.7|13173.2|13181|13178.1|13176.3|13172.8|1699
1703743200000|2023-12-28 06:00:00|13176.6|13173.1|13174.5|13171|13180.2|13176.7|13171|13167.5|1629
1703746800000|2023-12-28 07:00:00|13174.4|13170.9|13166.1|13162.6|13174.4|13170.9|13161|13157.5|1901
1703750400000|2023-12-28 08:00:00|13166|13162.5|13170.2|13166.7|13174|13170.6|13163.6|13160.1|2123
1703754000000|2023-12-28 09:00:00|13170.1|13166.6|13171|13167.5|13179.9|13177|13167.5|13164.6|2227
1703757600000|2023-12-28 10:00:00|13171.1|13167.6|13160.7|13157.2|13172.1|13168.6|13159.1|13156.4|1701
1703761200000|2023-12-28 11:00:00|13160.8|13157.3|13164.9|13161.4|13170|13166.5|13159.8|13156.7|1737
1703764800000|2023-12-28 12:00:00|13164.8|13161.3|13179|13175.5|13179.8|13176.3|13164.1|13161.3|2013
1703768400000|2023-12-28 13:00:00|13178.9|13175.4|13188.2|13184.7|13189.3|13185.8|13164.2|13159.5|3104
1703772000000|2023-12-28 14:00:00|13188.1|13184.6|13172.2|13168.7|13192.7|13189.2|13172.1|13168.6|2962
1703775600000|2023-12-28 15:00:00|13172.1|13168.6|13166.1|13162.6|13172.4|13168.9|13165.2|13162.4|2402
1703779200000|2023-12-28 16:00:00|13166.2|13162.7|13188.7|13185.2|13189.4|13185.9|13165.4|13162.6|3068
1703782800000|2023-12-28 17:00:00|13188.8|13185.3|13192.9|13189.4|13194.1|13190.6|13188.3|13184.8|2607
1703786400000|2023-12-28 18:00:00|13192.8|13189.3|13199.3|13195.8|13206.5|13203|13192.6|13189.1|2987
1703790000000|2023-12-28 19:00:00|13199.2|13195.7|13201.9|13198.4|13206.1|13202.6|13199.1|13195.6|2000
1703793600000|2023-12-28 20:00:00|13201.8|13198.3|13204.1|13200.6|13205.5|13202|13197.6|13194.1|1369
1703797200000|2023-12-28 21:00:00|13204|13200.5|13206.7|13200.6|13207.5|13202|13202.1|13198.6|615
1703800800000|2023-12-28 22:00:00|13208.2|13192.2|13202.9|13186.9|13209.8|13193.8|13197.4|13181.4|2501
1703804400000|2023-12-28 23:00:00|13203|13187|13204.7|13201.2|13205.8|13201.6|13200.5|13185|1474
1703808000000|2023-12-29 00:00:00|13204.8|13201.3|13195.5|13192|13205.1|13201.6|13195.3|13191.8|1263
1703811600000|2023-12-29 01:00:00|13195.4|13191.9|13178.7|13175.2|13196.2|13192.7|13176.8|13173.3|1750
1703815200000|2023-12-29 02:00:00|13178.8|13175.3|13188.6|13185.1|13190.4|13186.9|13174.4|13171.7|1559
1703818800000|2023-12-29 03:00:00|13188.7|13185.2|13187.4|13183.9|13195.4|13191.9|13187|13183.5|1434
1703822400000|2023-12-29 04:00:00|13187.6|13184.1|13180.3|13176.8|13188.2|13184.7|13179.2|13176.5|1057
1703826000000|2023-12-29 05:00:00|13180.2|13176.7|13183.7|13180.2|13187.1|13183.6|13179.5|13176.7|1499
1703829600000|2023-12-29 06:00:00|13183.8|13180.3|13178.7|13175.2|13184|13180.5|13176.2|13172.7|1126
1703833200000|2023-12-29 07:00:00|13178.6|13175.1|13187.9|13184.4|13193.3|13189.8|13174.4|13171.5|1541
1703836800000|2023-12-29 08:00:00|13187.8|13184.3|13196.2|13192.7|13196.6|13193.1|13172.3|13168.8|2011
1703840400000|2023-12-29 09:00:00|13196.1|13192.6|13210.4|13206.9|13210.7|13207.2|13194.6|13191.1|2297
1703844000000|2023-12-29 10:00:00|13210.5|13207|13202.1|13198.6|13211.5|13208.5|13200.5|13197|1728
1703847600000|2023-12-29 11:00:00|13201.9|13198.4|13193.4|13189.9|13203|13199.5|13192.8|13189.3|1544
1703851200000|2023-12-29 12:00:00|13193.5|13190|13207.3|13203.8|13208.9|13205.4|13193.1|13189.6|1841
1703854800000|2023-12-29 13:00:00|13207.4|13203.9|13214.6|13211.1|13215.3|13211.8|13202.6|13199.1|2836
1703858400000|2023-12-29 14:00:00|13214.5|13211|13200.4|13196.9|13215.1|13211.6|13200.1|13196.6|2684
1703862000000|2023-12-29 15:00:00|13200.2|13196.7|13192|13188.5|13200.4|13196.9|13189|13185.5|3321
1703865600000|2023-12-29 16:00:00|13191.9|13188.4|13197|13193.5|13205.1|13201.6|13188.1|13185.5|4112
1703869200000|2023-12-29 17:00:00|13196.9|13193.4|13191.3|13187.8|13199|13195.5|13189.6|13186.1|3125
1703872800000|2023-12-29 18:00:00|13191.4|13187.9|13202.2|13198.7|13203.6|13200.1|13191.4|13187.9|3738
1703876400000|2023-12-29 19:00:00|13202|13198.5|13197.5|13194|13205.3|13201.8|13196.3|13192.8|2406
1703880000000|2023-12-29 20:00:00|13197.4|13193.9|13198.7|13195.2|13200.3|13196.8|13192|13188.5|1567
1703883600000|2023-12-29 21:00:00|13198.6|13195.1|13203.2|13187.4|13212.3|13208.8|13198.4|13186.3|1032
1704142800000|2024-01-01 21:00:00|13212.3|13194.1|13212.6|13196.6|13215.4|13196.6|13212.1|13193.2|46
1704146400000|2024-01-01 22:00:00|13210.7|13194.7|13213|13197|13214.3|13198.3|13210.5|13194.5|507
1704150000000|2024-01-01 23:00:00|13212.8|13196.8|13200|13196.2|13217.2|13204.9|13199.4|13195.6|1868
1704153600000|2024-01-02 00:00:00|13199.9|13196.7|13199.3|13195.8|13208.3|13205.4|13196.8|13193.3|1335
1704157200000|2024-01-02 01:00:00|13199.2|13195.7|13211.6|13209.6|13213.3|13210.6|13194|13191.3|2561
1704160800000|2024-01-02 02:00:00|13211.7|13209.7|13222|13220|13226.4|13224.1|13210.9|13208.5|2222
1704164400000|2024-01-02 03:00:00|13222.1|13220.1|13226.8|13224.8|13228.1|13225.4|13218.5|13216.3|1390
1704168000000|2024-01-02 04:00:00|13226.9|13224.9|13220.7|13218.7|13229.6|13226.9|13220.5|13217|1245
1704171600000|2024-01-02 05:00:00|13221.4|13217.9|13212.6|13210.6|13221.4|13218.4|13212.2|13209.8|1681
1704175200000|2024-01-02 06:00:00|13212.7|13210.7|13219.3|13215.8|13222.7|13219.8|13211.3|13209.3|1398
1704178800000|2024-01-02 07:00:00|13219.2|13215.7|13226.9|13223.4|13228.6|13225.1|13213.7|13210.7|2669
1704182400000|2024-01-02 08:00:00|13226.5|13223|13221.6|13218.1|13226.5|13223.1|13211.4|13207.9|3260
1704186000000|2024-01-02 09:00:00|13221.7|13218.2|13229.5|13227.5|13231.6|13228.5|13217.5|13215.5|2550
1704189600000|2024-01-02 10:00:00|13229.6|13227.6|13233.6|13230.1|13239.9|13237.5|13227.3|13224.9|2407
1704193200000|2024-01-02 11:00:00|13233.7|13230.2|13250.1|13248.1|13253.2|13250.2|13232.7|13230.2|2804
1704196800000|2024-01-02 12:00:00|13250.2|13248.2|13263.1|13259.6|13264.1|13260.6|13250|13247.8|2719
1704200400000|2024-01-02 13:00:00|13263.2|13259.7|13267.4|13263.9|13268.5|13265.5|13257.4|13253.9|3518
1704204000000|2024-01-02 14:00:00|13266.6|13264.6|13249.5|13246|13268.7|13265.9|13248.9|13245.9|3648
1704207600000|2024-01-02 15:00:00|13249.6|13246.1|13263.5|13260|13268.9|13265.4|13246.7|13243.9|4366
1704211200000|2024-01-02 16:00:00|13263.4|13259.9|13264.6|13262.6|13270.5|13267.4|13254.2|13251.4|2947
1704214800000|2024-01-02 17:00:00|13265.4|13261.9|13265.1|13263.1|13268.7|13265.8|13263.2|13259.7|2886
1704218400000|2024-01-02 18:00:00|13265.2|13263.2|13266.4|13264.4|13269.6|13266.1|13262.8|13259.5|2844
1704222000000|2024-01-02 19:00:00|13266.5|13264.5|13270.5|13267|13270.5|13267|13265.8|13262.3|2236
1704225600000|2024-01-02 20:00:00|13270.4|13266.9|13271.5|13268|13272.6|13269.1|13267.9|13264.4|1006
1704229200000|2024-01-02 21:00:00|13271.6|13268.1|13269.1|13253.1|13272.1|13268.4|13268.8|13252.8|490
1704232800000|2024-01-02 22:00:00|13270|13254|13267.8|13255|13272.9|13257.1|13264.1|13248.1|867
1704236400000|2024-01-02 23:00:00|13267.9|13255.2|13266.1|13262.6|13270|13264.2|13262.5|13253.7|1334
1704240000000|2024-01-03 00:00:00|13266|13262.5|13262.5|13260.5|13266.1|13263.1|13257.1|13254.4|1143
1704243600000|2024-01-03 01:00:00|13262.4|13260.4|13271.5|13269.5|13280.2|13277|13260.5|13258.5|2061
1704247200000|2024-01-03 02:00:00|13271.6|13269.6|13267.6|13265.6|13274.8|13272.5|13267.5|13265.4|1232
1704250800000|2024-01-03 03:00:00|13267.7|13265.7|13265|13263|13272.4|13270|13264.2|13262.2|1257
1704254400000|2024-01-03 04:00:00|13264.9|13262.9|13262.8|13259.3|13266.2|13264.2|13262.1|13259.3|674
1704258000000|2024-01-03 05:00:00|13262.9|13259.4|13259.1|13257.1|13263|13260.2|13258|13256|919
1704261600000|2024-01-03 06:00:00|13259.2|13257.2|13258.5|13255|13262.3|13259.8|13255.3|13253.3|1021
1704265200000|2024-01-03 07:00:00|13258.6|13255.1|13266.3|13264.3|13270.4|13268.1|13258.1|13255.1|2418
1704268800000|2024-01-03 08:00:00|13266.2|13264.2|13268.7|13266.7|13270.2|13267.3|13259.2|13256.2|2515
1704272400000|2024-01-03 09:00:00|13268.8|13266.8|13271.8|13268.3|13277.8|13275|13267.4|13265.1|2773
1704276000000|2024-01-03 10:00:00|13272|13268.5|13273.2|13269.7|13276.8|13274.3|13269.5|13266.8|1867
1704279600000|2024-01-03 11:00:00|13273.1|13269.6|13284|13280.5|13285|13282.2|13272.1|13268.6|2085
1704283200000|2024-01-03 12:00:00|13283.9|13280.4|13283.2|13279.7|13285.7|13282.9|13276.8|13274|2088
1704286800000|2024-01-03 13:00:00|13283.3|13279.8|13289.8|13286.3|13292.7|13289.2|13276.5|13273.7|3183
1704290400000|2024-01-03 14:00:00|13289.7|13286.2|13297.5|13284.8|13297.5|13293.4|13285.5|13282|3557
1704294000000|2024-01-03 15:00:00|13298.1|13284.9|13301.5|13298|13306.9|13303.4|13276.2|13272.7|4663
1704297600000|2024-01-03 16:00:00|13301.4|13297.9|13299.7|13297.7|13302.4|13298.9|13293.5|13290|3473
1704301200000|2024-01-03 17:00:00|13299.6|13297.6|13295.2|13291.7|13303.7|13300.2|13295.1|13291.6|2822
1704304800000|2024-01-03 18:00:00|13295.3|13291.8|13294.1|13286|13297.1|13293.6|13289.8|13286|2479
1704308400000|2024-01-03 19:00:00|13293.9|13286.3|13292.8|13289.3|13308|13304.5|13284.8|13281.3|4418
1704312000000|2024-01-03 20:00:00|13292.7|13289.2|13291.2|13287.7|13295.8|13292.3|13288.3|13284.8|2645
1704315600000|2024-01-03 21:00:00|13291.3|13287.8|13290.2|13284.7|13292.9|13289.4|13288.8|13284.6|855
1704319200000|2024-01-03 22:00:00|13292.5|13283.2|13296.7|13285.2|13301.9|13285.9|13292.5|13282.3|520
1704322800000|2024-01-03 23:00:00|13295.8|13285.7|13285.3|13283.3|13301.1|13288.6|13285.1|13282|1913
1704326400000|2024-01-04 00:00:00|13285.2|13283.2|13289|13287|13290.2|13287.8|13281.7|13278.7|1205
1704330000000|2024-01-04 01:00:00|13288.9|13286.9|13292.1|13290.1|13293.4|13290.8|13286.8|13283.8|1620
1704333600000|2024-01-04 02:00:00|13292.2|13290.2|13297.4|13295.4|13301.5|13298.9|13291.3|13287.8|1560
1704337200000|2024-01-04 03:00:00|13297.3|13295.3|13290.4|13288.4|13297.6|13295.6|13286.6|13283.5|1337
1704340800000|2024-01-04 04:00:00|13290.3|13288.3|13293.4|13291.4|13295.5|13293.5|13290.3|13287.9|1112
1704344400000|2024-01-04 05:00:00|13293.5|13291.5|13298.5|13296.5|13299.6|13297.6|13293.5|13291.5|1482
1704348000000|2024-01-04 06:00:00|13298.6|13296.6|13287.9|13285.9|13299|13296.7|13287.8|13285.8|1576
1704351600000|2024-01-04 07:00:00|13287.8|13285.8|13276.8|13274.8|13290.2|13288|13272.1|13270.1|2171
1704355200000|2024-01-04 08:00:00|13276.7|13274.7|13276|13274|13285.7|13283.7|13273.4|13271|2602
1704358800000|2024-01-04 09:00:00|13275.9|13273.9|13273.6|13271.6|13283.4|13281.4|13272.3|13269.7|2189
1704362400000|2024-01-04 10:00:00|13273.7|13271.7|13282.3|13280.3|13285.7|13283.5|13271.4|13268.4|2233
1704366000000|2024-01-04 11:00:00|13282.1|13280.1|13288.2|13284.7|13289.9|13287.5|13277.6|13275|1864
1704369600000|2024-01-04 12:00:00|13288.3|13284.8|13281.3|13279.3|13288.4|13285.9|13279.3|13276.1|1834
1704373200000|2024-01-04 13:00:00|13282.1|13278.6|13293|13289.5|13297.8|13294.3|13279.6|13277.5|3206
1704376800000|2024-01-04 14:00:00|13292.9|13289.4|13300|13298|13304.2|13301|13290.7|13287.2|3281
1704380400000|2024-01-04 15:00:00|13300.1|13298.1|13293|13289.5|13300.8|13298.1|13289|13285.5|3100
1704384000000|2024-01-04 16:00:00|13292.9|13289.4|13294|13292|13296|13293.3|13290.3|13287.7|2973
1704387600000|2024-01-04 17:00:00|13294.7|13291.2|13292.9|13289.4|13297.9|13294.4|13292.9|13289.4|2373
1704391200000|2024-01-04 18:00:00|13292.8|13289.3|13293.8|13290.3|13295.7|13292.2|13292.6|13289.1|1988
1704394800000|2024-01-04 19:00:00|13293|13291|13293.7|13290.2|13297.5|13294.6|13291.8|13288.8|1661
1704398400000|2024-01-04 20:00:00|13293.8|13290.3|13295.1|13291.6|13297.8|13294.3|13293.2|13289.7|1076
1704402000000|2024-01-04 21:00:00|13295|13291.5|13295.9|13290.9|13297|13293|13293.5|13290|915
1704405600000|2024-01-04 22:00:00|13306.7|13290.7|13299.9|13291.1|13309.4|13293.4|13299.1|13288.3|999
1704409200000|2024-01-04 23:00:00|13299.3|13291.2|13296.9|13293.4|13304.3|13296|13293.9|13288.6|1057
1704412800000|2024-01-05 00:00:00|13296.8|13293.3|13294.3|13292.3|13299|13295.5|13291.3|13289.3|1499
1704416400000|2024-01-05 01:00:00|13294.4|13292.4|13295.8|13293.8|13300.3|13297.9|13291.3|13288.7|1943
1704420000000|2024-01-05 02:00:00|13295.7|13293.7|13300.3|13298.3|13300.5|13298.5|13292.6|13290.6|1047
1704423600000|2024-01-05 03:00:00|13300.2|13298.2|13307.5|13305.5|13307.8|13305.8|13299.4|13297.4|1349
1704427200000|2024-01-05 04:00:00|13307.6|13305.6|13308.1|13304.6|13312.4|13310.4|13305.7|13303.3|1152
1704430800000|2024-01-05 05:00:00|13309|13305.5|13303.6|13301.6|13310.3|13308.3|13303.4|13301.4|1218
1704434400000|2024-01-05 06:00:00|13303.7|13301.7|13315.4|13311.9|13319.8|13317.8|13303.1|13301.1|1692
1704438000000|2024-01-05 07:00:00|13315.6|13312.1|13312.8|13310.8|13316.4|13312.9|13303.5|13300.9|2193
1704441600000|2024-01-05 08:00:00|13313.3|13311.3|13318.6|13316.6|13319.6|13317.6|13306.7|13304.1|2743
1704445200000|2024-01-05 09:00:00|13318.7|13316.7|13316.8|13313.3|13321.8|13319|13304.7|13301.5|2596
1704448800000|2024-01-05 10:00:00|13316.9|13313.4|13312.5|13310.5|13319.6|13317.6|13312.4|13309.8|2240
1704452400000|2024-01-05 11:00:00|13312.6|13310.6|13316|13314|13318.4|13315.2|13310.4|13308.4|1945
1704456000000|2024-01-05 12:00:00|13315.9|13313.9|13315.1|13313.1|13316.4|13314.4|13311.2|13307.7|2032
1704459600000|2024-01-05 13:00:00|13315|13313|13318.9|13315.4|13360|13349.2|13308.3|13300.9|5402
1704463200000|2024-01-05 14:00:00|13318.6|13315.1|13305|13297.5|13326.2|13323.3|13298|13294.5|5497
1704466800000|2024-01-05 15:00:00|13303.8|13296.5|13266.2|13262.7|13303.8|13296.8|13253.5|13250|6883
1704470400000|2024-01-05 16:00:00|13266.3|13262.8|13290.8|13287.3|13291.7|13288.2|13265.5|13262|4350
1704474000000|2024-01-05 17:00:00|13290.7|13287.2|13299.6|13296.1|13302.1|13298.6|13290.7|13287.2|4106
1704477600000|2024-01-05 18:00:00|13299.9|13296.4|13290.6|13288.6|13307.4|13304.3|13289|13286.6|3467
1704481200000|2024-01-05 19:00:00|13290.5|13288.5|13296.6|13293.1|13299.6|13296.1|13285.1|13282.3|3274
1704484800000|2024-01-05 20:00:00|13296.7|13293.2|13298.3|13294.8|13301.5|13298|13295.5|13292|1714
1704488400000|2024-01-05 21:00:00|13298.4|13294.9|13304.8|13288.8|13308.8|13299.3|13293.5|13277.5|1666
1704661200000|2024-01-07 21:00:00|13305.8|13283.8|13305.1|13289.1|13308.5|13289.5|13302.8|13283.8|32
1704664800000|2024-01-07 22:00:00|13304.2|13288.2|13304|13288|13307|13291|13300.7|13285.6|410
1704668400000|2024-01-07 23:00:00|13303.8|13287.8|13299.3|13295.8|13307.7|13302.7|13298.5|13287.2|1248
1704672000000|2024-01-08 00:00:00|13299.2|13295.7|13293|13291|13301.1|13297.6|13289.9|13287.3|904
1704675600000|2024-01-08 01:00:00|13292.9|13290.9|13288|13286|13294|13291.3|13280.3|13278.3|1895
1704679200000|2024-01-08 02:00:00|13288.1|13286.1|13307.3|13305.3|13309|13306.1|13288.1|13286.1|1792
1704682800000|2024-01-08 03:00:00|13307.2|13305.2|13313.2|13311.2|13314.5|13312.5|13297.8|13295.8|1713
1704686400000|2024-01-08 04:00:00|13313.3|13311.3|13312.7|13310.7|13321.8|13318.3|13307.9|13304.9|1407
1704690000000|2024-01-08 05:00:00|13313.2|13309.7|13311.5|13309.5|13316.4|13313.9|13308.6|13305.6|1373
1704693600000|2024-01-08 06:00:00|13311.4|13309.4|13302.6|13300.6|13311.5|13309.5|13302.5|13299.9|1466
1704697200000|2024-01-08 07:00:00|13303.3|13299.8|13308.2|13306.2|13308.8|13306.8|13292.7|13290.7|2241
1704700800000|2024-01-08 08:00:00|13308.1|13306.1|13318.5|13316.5|13322.4|13319.4|13308.1|13305.6|3192
1704704400000|2024-01-08 09:00:00|13318.4|13316.4|13307.9|13305.9|13321.9|13319.9|13307.5|13304.9|2456
1704708000000|2024-01-08 10:00:00|13307.8|13305.8|13306.8|13304.8|13310.9|13308.2|13303.3|13301.3|1948
1704711600000|2024-01-08 11:00:00|13306.9|13304.9|13315.3|13313.3|13316.3|13313.7|13305.2|13303.2|2270
1704715200000|2024-01-08 12:00:00|13315.4|13313.4|13310.7|13308.7|13320.2|13318.2|13310.3|13308.3|1889
1704718800000|2024-01-08 13:00:00|13310.6|13308.6|13309.2|13307.2|13314.9|13312.9|13305|13302.4|2846
1704722400000|2024-01-08 14:00:00|13309.3|13307.3|13297.1|13293.6|13309.7|13307.7|13296.1|13293.5|3293
1704726000000|2024-01-08 15:00:00|13297|13293.5|13286.2|13284.2|13299.8|13297.8|13283.1|13281.1|2410
1704729600000|2024-01-08 16:00:00|13285.9|13283.9|13279.7|13277.7|13287.7|13285.7|13278.2|13275.6|2221
1704733200000|2024-01-08 17:00:00|13279.8|13277.8|13283.6|13280.1|13284.9|13281.7|13277.2|13274.8|1968
1704736800000|2024-01-08 18:00:00|13283.7|13280.2|13287.9|13285.9|13292.3|13289.4|13282.1|13279|1959
1704740400000|2024-01-08 19:00:00|13287.8|13285.8|13278.6|13276.6|13289.5|13286.5|13278.3|13275.6|1704
1704744000000|2024-01-08 20:00:00|13278.7|13276.7|13282.4|13278.9|13286.5|13283|13278.7|13275.8|1449
1704747600000|2024-01-08 21:00:00|13282.5|13279|13283.9|13277.3|13285.4|13281.9|13280.9|13277.1|866
1704751200000|2024-01-08 22:00:00|13297|13281|13289.2|13275.8|13302.4|13286.4|13286.9|13274.6|975
1704754800000|2024-01-08 23:00:00|13289.1|13276.6|13288.8|13285.3|13291.4|13286.3|13280.4|13275.7|1105
1704758400000|2024-01-09 00:00:00|13288.9|13285.4|13282.5|13280.5|13289.1|13285.6|13279.1|13276.7|1643
1704762000000|2024-01-09 01:00:00|13282.6|13280.6|13274.9|13272.9|13284.3|13282.3|13274|13271.5|1984
1704765600000|2024-01-09 02:00:00|13274.7|13272.7|13279.5|13277.5|13279.6|13277.6|13267.3|13265.3|1678
1704769200000|2024-01-09 03:00:00|13279.4|13277.4|13283.3|13281.3|13283.7|13281.7|13275.8|13272.3|1245
1704772800000|2024-01-09 04:00:00|13283.2|13281.2|13283.2|13281.2|13288.1|13286.1|13281|13279|1195
1704776400000|2024-01-09 05:00:00|13283.1|13281.1|13288.5|13286.5|13291.5|13289.5|13281.6|13279.6|1116
1704780000000|2024-01-09 06:00:00|13288.4|13286.4|13291.8|13289.8|13296.8|13294.8|13285.2|13283.2|1451
1704783600000|2024-01-09 07:00:00|13291.9|13289.9|13294.6|13292.6|13296.9|13294.9|13286.3|13284.3|2042
1704787200000|2024-01-09 08:00:00|13294.9|13292.9|13294.2|13290.7|13306.8|13304.8|13290|13288|2775
1704790800000|2024-01-09 09:00:00|13293.3|13291.3|13292.9|13289.4|13296|13293|13285.1|13283.1|2493
1704794400000|2024-01-09 10:00:00|13293|13289.5|13304.6|13301.1|13305.7|13302.4|13292.8|13289.3|2131
1704798000000|2024-01-09 11:00:00|13304|13302|13312.6|13310.6|13314.9|13312.3|13303.9|13301.4|1844
1704801600000|2024-01-09 12:00:00|13312.7|13310.7|13305.5|13303.5|13314.9|13312.7|13303.8|13300.7|2178
1704805200000|2024-01-09 13:00:00|13305.4|13303.4|13298.6|13296.6|13311.1|13308.3|13297.7|13294.2|3536
1704808800000|2024-01-09 14:00:00|13298.4|13296.4|13303.1|13299.6|13305.2|13301.7|13297.1|13295.1|3335
1704812400000|2024-01-09 15:00:00|13303.2|13299.7|13318.1|13316.1|13320.3|13317.5|13302.6|13299.1|3534
1704816000000|2024-01-09 16:00:00|13318|13316|13301.3|13297.8|13323|13320.4|13298.2|13295.4|2832
1704819600000|2024-01-09 17:00:00|13301.2|13297.7|13306.5|13303|13306.6|13303.1|13301.1|13297.6|2577
1704823200000|2024-01-09 18:00:00|13306.6|13303.1|13316.1|13312.6|13318.6|13315.1|13300.9|13297.4|3027
1704826800000|2024-01-09 19:00:00|13316|13312.5|13313.4|13309.9|13319.9|13317.3|13313.2|13309.7|2017
1704830400000|2024-01-09 20:00:00|13313.3|13309.8|13312.5|13309|13313.8|13310.3|13309.9|13306.4|1385
1704834000000|2024-01-09 21:00:00|13312.4|13308.9|13317.4|13301.4|13321.3|13309.5|13309.9|13300.9|753
1704837600000|2024-01-09 22:00:00|13317.7|13301.7|13317.9|13301.9|13321.4|13305.4|13316.5|13300.5|1046
1704841200000|2024-01-09 23:00:00|13318.4|13302.4|13312.1|13308.6|13323.7|13310.7|13310.7|13300.2|1603
1704844800000|2024-01-10 00:00:00|13312|13308.5|13313|13311|13314.3|13311.6|13308.1|13304.8|1365
1704848400000|2024-01-10 01:00:00|13312.9|13310.9|13313.3|13311.3|13317.1|13315.1|13312.2|13310|1983
1704852000000|2024-01-10 02:00:00|13313.2|13311.2|13318.3|13316.3|13320.8|13318.8|13311.2|13308.4|1669
1704855600000|2024-01-10 03:00:00|13318.6|13316.6|13317.5|13315.5|13319.2|13317.2|13310.6|13308.6|1380
1704859200000|2024-01-10 04:00:00|13317.6|13315.6|13318.8|13316.8|13319.2|13317|13316.4|13314|714
1704862800000|2024-01-10 05:00:00|13318.7|13316.7|13321.5|13319.5|13321.6|13319.6|13318.5|13316|857
1704866400000|2024-01-10 06:00:00|13321.6|13319.6|13332.1|13330.1|13333.9|13331.5|13321.4|13319.4|1405
1704870000000|2024-01-10 07:00:00|13332|13330|13325.4|13321.9|13332.7|13330.7|13317|13315|2355
1704873600000|2024-01-10 08:00:00|13325.5|13322|13318.8|13316.8|13328.9|13325.4|13318.4|13316.2|2300
1704877200000|2024-01-10 09:00:00|13319.2|13317.2|13314.3|13312.3|13320.5|13318.2|13310.3|13307.8|1938
1704880800000|2024-01-10 10:00:00|13314.4|13312.4|13314.8|13311.3|13316.7|13314|13307.8|13304.9|2232
1704884400000|2024-01-10 11:00:00|13314.9|13311.4|13310.6|13308.6|13316.9|13313.4|13308.5|13305.7|1570
1704888000000|2024-01-10 12:00:00|13310.7|13308.7|13314.3|13312.3|13314.9|13312.9|13307.5|13305.4|1755
1704891600000|2024-01-10 13:00:00|13314.2|13312.2|13318.9|13316.9|13319|13317|13310.1|13308.1|2382
1704895200000|2024-01-10 14:00:00|13319|13317|13324|13320.5|13327.4|13324.8|13315.3|13312.6|3067
1704898800000|2024-01-10 15:00:00|13324.1|13320.6|13319.6|13317.6|13326.8|13324.8|13314.1|13310.6|3109
1704902400000|2024-01-10 16:00:00|13319.5|13317.5|13321.5|13319.5|13328|13325.2|13319.1|13315.8|2480
1704906000000|2024-01-10 17:00:00|13321.4|13319.4|13316|13314|13323|13320.3|13315|13312.2|1954
1704909600000|2024-01-10 18:00:00|13315.9|13313.9|13315.8|13313.8|13323.2|13319.7|13315|13311.8|1900
1704913200000|2024-01-10 19:00:00|13315.7|13313.7|13317.1|13313.6|13320.7|13317.2|13314.6|13311.3|1381
1704916800000|2024-01-10 20:00:00|13317|13313.5|13319.8|13316.3|13321.8|13318.3|13314.4|13310.9|1477
1704920400000|2024-01-10 21:00:00|13319.9|13316.4|13318.6|13314.3|13320.9|13317.4|13317.8|13314.1|767
1704924000000|2024-01-10 22:00:00|13322.4|13312.4|13324.7|13312.7|13327.4|13313|13320.1|13310|330
1704927600000|2024-01-10 23:00:00|13325.7|13312.4|13315.5|13312|13326.2|13315.3|13314.9|13311.2|1396
1704931200000|2024-01-11 00:00:00|13315.4|13311.9|13309.8|13307.8|13318.9|13315.5|13309.2|13306.6|1491
1704934800000|2024-01-11 01:00:00|13309.7|13307.7|13298.5|13296.5|13311|13309|13298.2|13295.9|1880
1704938400000|2024-01-11 02:00:00|13298.6|13296.6|13304.6|13302.6|13304.8|13302.8|13291.9|13289.3|1721
1704942000000|2024-01-11 03:00:00|13304.7|13302.7|13297.4|13295.4|13304.8|13302.8|13297|13295|1028
1704945600000|2024-01-11 04:00:00|13297.3|13295.3|13298|13296|13298.3|13296.3|13295.4|13293.4|1021
1704949200000|2024-01-11 05:00:00|13298.1|13296.1|13295.6|13293.6|13299.7|13297.7|13293.4|13290.9|1508
1704952800000|2024-01-11 06:00:00|13295.7|13293.7|13290.2|13288.2|13298|13296|13290|13287.5|1455
1704956400000|2024-01-11 07:00:00|13290.3|13288.3|13295.2|13293.2|13297.2|13295.1|13288.7|13285.6|1641
1704960000000|2024-01-11 08:00:00|13295.1|13293.1|13295.2|13291.7|13299.2|13296.6|13290.7|13288.4|1981
1704963600000|2024-01-11 09:00:00|13295.3|13291.8|13302.7|13300.7|13304.8|13302.8|13294.7|13291.5|1824
1704967200000|2024-01-11 10:00:00|13302.6|13300.6|13299.9|13297.9|13307.4|13304.7|13299.2|13297|1790
1704970800000|2024-01-11 11:00:00|13300|13298|13293.6|13291.6|13300.2|13298.2|13293.5|13291.5|1458
1704974400000|2024-01-11 12:00:00|13293.5|13291.5|13293|13291|13296.3|13294.1|13289.4|13286.5|1739
1704978000000|2024-01-11 13:00:00|13292.9|13290.9|13332.6|13329.1|13334|13330.3|13289.1|13284.5|5345
1704981600000|2024-01-11 14:00:00|13332.4|13328.9|13323.1|13319.6|13338.4|13334.9|13307.1|13303.6|5526
1704985200000|2024-01-11 15:00:00|13323.4|13319.9|13328.9|13325.4|13345.3|13343.1|13321.7|13319.1|5491
1704988800000|2024-01-11 16:00:00|13329.1|13325.6|13339.7|13336.2|13342.5|13339.6|13326.2|13323.5|4473
1704992400000|2024-01-11 17:00:00|13339.5|13336|13333.4|13329.9|13340.3|13337.1|13331.7|13328.2|3850
1704996000000|2024-01-11 18:00:00|13333.5|13330|13325.4|13321.9|13334.8|13331.3|13324.4|13321.5|3076
1704999600000|2024-01-11 19:00:00|13325.5|13322|13312.2|13308.7|13325.5|13322|13310|13306.5|2516
1705003200000|2024-01-11 20:00:00|13312.1|13308.6|13312.8|13309.3|13324.7|13321.2|13311.9|13308.4|2198
1705006800000|2024-01-11 21:00:00|13312.9|13309.4|13310.5|13306|13313.9|13310.4|13309.9|13305.9|926
1705010400000|2024-01-11 22:00:00|13315.5|13305.2|13317.4|13307.4|13328.1|13312.1|13315.4|13303.4|741
1705014000000|2024-01-11 23:00:00|13317.9|13307.2|13300.3|13296.8|13319|13308.2|13300.1|13296.6|1408
1705017600000|2024-01-12 00:00:00|13300.2|13296.7|13305.3|13303.3|13306.9|13303.8|13298|13294.5|1829
1705021200000|2024-01-12 01:00:00|13305.4|13303.4|13299.4|13297.4|13308.8|13306.8|13298.1|13296.1|1994
1705024800000|2024-01-12 02:00:00|13299.3|13297.3|13302.3|13300.3|13304.9|13302.9|13297.7|13295.7|1845
1705028400000|2024-01-12 03:00:00|13302.2|13300.2|13303.9|13301.9|13304.4|13302.4|13297.5|13295.5|1549
1705032000000|2024-01-12 04:00:00|13304|13302|13304.7|13302.7|13307.4|13304.2|13302.4|13300|1203
1705035600000|2024-01-12 05:00:00|13304.8|13302.8|13306.4|13304.4|13309|13307|13302.3|13300.3|1520
1705039200000|2024-01-12 06:00:00|13306.5|13304.5|13303.9|13301.9|13307.2|13305.2|13300.3|13298.3|1398
1705042800000|2024-01-12 07:00:00|13303.7|13301.7|13312.6|13309.1|13315.2|13312|13302.9|13300.8|2008
1705046400000|2024-01-12 08:00:00|13312.9|13309.4|13303.7|13301.7|13313.7|13310.9|13299.3|13296.7|2434
1705050000000|2024-01-12 09:00:00|13303.8|13301.8|13311.1|13309.1|13311.6|13309.6|13301.6|13299.2|2278
1705053600000|2024-01-12 10:00:00|13311|13309|13314.2|13312.2|13317.3|13315.3|13310.3|13308.1|2130
1705057200000|2024-01-12 11:00:00|13314.1|13312.1|13323.1|13321.1|13328.4|13324.9|13312.4|13310.4|1943
1705060800000|2024-01-12 12:00:00|13323.2|13321.2|13329.1|13325.6|13329.2|13325.7|13319.9|13317.3|2166
1705064400000|2024-01-12 13:00:00|13329.2|13325.7|13310.8|13308.8|13332.4|13330.4|13302.5|13299|4022
1705068000000|2024-01-12 14:00:00|13310.9|13308.9|13297|13293.5|13313.9|13310.5|13290.4|13288.4|3528
1705071600000|2024-01-12 15:00:00|13296.9|13293.4|13310.6|13308.6|13311.1|13309.1|13285.1|13281.6|3272
1705075200000|2024-01-12 16:00:00|13310.7|13308.7|13314.6|13312.6|13315|13312.6|13300.7|13298.7|2800
1705078800000|2024-01-12 17:00:00|13314.5|13312.5|13324.7|13321.2|13326.5|13323.4|13314.5|13311.4|2032
1705082400000|2024-01-12 18:00:00|13324.8|13321.3|13317.1|13313.6|13325|13322.5|13316.5|13313|1941
1705086000000|2024-01-12 19:00:00|13317|13313.5|13318.5|13315|13319.2|13316.4|13314.5|13311|1598
1705089600000|2024-01-12 20:00:00|13318.6|13315.1|13319.5|13316|13325.4|13321.9|13318.3|13314.8|1401
1705093200000|2024-01-12 21:00:00|13319.4|13315.9|13325|13309|13325.6|13317.7|13316.9|13308.5|850
1705266000000|2024-01-14 21:00:00|13339.9|13317.9|13339.7|13323.7|13341.4|13325.3|13329.5|13308.6|497
1705269600000|2024-01-14 22:00:00|13334.4|13324.4|13330.6|13316|13339.6|13327|13322.8|13307.6|693
1705273200000|2024-01-14 23:00:00|13330.1|13316.4|13322.1|13318.6|13332.7|13321.8|13321.1|13313.7|1488
1705276800000|2024-01-15 00:00:00|13322|13318.5|13320.4|13316.9|13331.9|13329.2|13318|13314.5|1455
1705280400000|2024-01-15 01:00:00|13320.5|13317|13319.7|13316.2|13326.8|13323.3|13318|13315.2|2116
1705284000000|2024-01-15 02:00:00|13319.6|13316.1|13309.5|13306|13321.4|13317.9|13309.4|13305.9|1534
1705287600000|2024-01-15 03:00:00|13309.7|13306.2|13317|13313.5|13317|13313.5|13309.1|13305.6|1107
1705291200000|2024-01-15 04:00:00|13317.1|13313.6|13319.4|13315.9|13321.9|13319.9|13316.3|13312.8|973
1705294800000|2024-01-15 05:00:00|13319.5|13316|13325.1|13321.6|13325.1|13321.6|13319.2|13315.7|848
1705298400000|2024-01-15 06:00:00|13325|13321.5|13318.9|13315.4|13326|13322.5|13316.1|13312.6|1067
1705302000000|2024-01-15 07:00:00|13318.8|13315.3|13331.6|13328.1|13332.7|13329.2|13318|13314.5|1714
1705305600000|2024-01-15 08:00:00|13331.7|13328.2|13331.7|13328.2|13332.6|13329.1|13322.4|13318.9|1670
1705309200000|2024-01-15 09:00:00|13331.8|13328.3|13341.7|13338.2|13342.6|13339.1|13331.6|13328.1|1690
1705312800000|2024-01-15 10:00:00|13341.8|13338.3|13340.8|13337.3|13345.7|13342.2|13338.8|13335.3|1607
1705316400000|2024-01-15 11:00:00|13340.7|13337.2|13334.1|13330.6|13340.9|13337.4|13332.2|13328.7|1315
1705320000000|2024-01-15 12:00:00|13334.5|13331|13338.1|13334.6|13341|13337.5|13334|13330.5|1480
1705323600000|2024-01-15 13:00:00|13338|13334.5|13335.9|13332.4|13343.8|13340.3|13335.9|13332.4|1662
1705327200000|2024-01-15 14:00:00|13335.8|13332.3|13339.9|13336.4|13340.3|13336.8|13335.6|13332.1|1738
1705330800000|2024-01-15 15:00:00|13340|13336.5|13336.2|13332.7|13343.1|13339.6|13335.1|13331.6|1295
1705334400000|2024-01-15 16:00:00|13336.1|13332.6|13337.6|13334.1|13339.9|13336.4|13335.2|13331.7|1137
1705338000000|2024-01-15 17:00:00|13337.7|13334.2|13336.9|13333.4|13338.1|13335.1|13333.9|13330.4|843
1705341600000|2024-01-15 18:00:00|13336.9|13333.4|13336.4|13332.9|13337.5|13334|13336.3|13332.8|307
1705345200000|2024-01-15 19:00:00|13336.3|13332.8|13337.6|13334.1|13337.9|13334.4|13335.6|13332.8|381
1705348800000|2024-01-15 20:00:00|13337.7|13334.2|13338.7|13335.2|13339.5|13336|13337.7|13334.2|241
1705352400000|2024-01-15 21:00:00|13338.6|13335.1|13341.8|13325.8|13342.5|13335.9|13336.6|13325.5|489
1705356000000|2024-01-15 22:00:00|13342.6|13326.6|13343.7|13327.7|13344.9|13328.9|13342.6|13326.6|512
1705359600000|2024-01-15 23:00:00|13343.8|13327.8|13341.9|13338.4|13343.8|13339.1|13336.1|13327.8|1071
1705363200000|2024-01-16 00:00:00|13342|13338.5|13363|13359.5|13364|13360.5|13341.6|13338.1|1764
1705366800000|2024-01-16 01:00:00|13362.9|13359.4|13361.2|13357.7|13369.2|13365.7|13356.4|13352.9|2426
1705370400000|2024-01-16 02:00:00|13361.3|13357.8|13367.3|13363.8|13372.9|13369.4|13361.1|13357.6|1934
1705374000000|2024-01-16 03:00:00|13367.4|13363.9|13374|13370.5|13374.6|13371.1|13363.5|13360|1410
1705377600000|2024-01-16 04:00:00|13374.1|13370.6|13375.7|13372.2|13381.2|13377.7|13373.8|13370.3|1145
1705381200000|2024-01-16 05:00:00|13375.6|13372.1|13378.8|13375.3|13380.2|13376.7|13372|13368.5|1450
1705384800000|2024-01-16 06:00:00|13378.7|13375.2|13371.7|13368.2|13381.6|13378.1|13369.9|13366.4|1480
1705388400000|2024-01-16 07:00:00|13371.6|13368.1|13372.9|13369.4|13381.4|13377.9|13367.7|13364.2|2155
1705392000000|2024-01-16 08:00:00|13373|13369.5|13390.5|13387|13395.5|13392|13369.6|13366.1|3484
1705395600000|2024-01-16 09:00:00|13390.6|13387.1|13402.3|13398.8|13408.2|13404.7|13388.2|13384.7|2483
1705399200000|2024-01-16 10:00:00|13402.7|13399.2|13410.8|13407.3|13413.6|13410.1|13401.8|13398.3|2333
1705402800000|2024-01-16 11:00:00|13410.7|13407.2|13404.7|13401.2|13414.5|13411|13403.8|13400.3|1951
1705406400000|2024-01-16 12:00:00|13404.8|13401.3|13407|13403.5|13411.3|13407.8|13404.4|13400.9|1950
1705410000000|2024-01-16 13:00:00|13406.9|13403.4|13415.8|13412.3|13419.3|13415.8|13394.1|13390.6|3482
1705413600000|2024-01-16 14:00:00|13415.7|13412.2|13414.9|13411.4|13419.5|13416|13405|13401.5|3423
1705417200000|2024-01-16 15:00:00|13414.8|13411.3|13416.2|13412.7|13422.8|13419.3|13406.5|13403|2876
1705420800000|2024-01-16 16:00:00|13416.1|13412.6|13420|13416.5|13433.9|13430.4|13406.6|13403.1|4777
1705424400000|2024-01-16 17:00:00|13420.1|13416.6|13431.8|13428.3|13434.1|13430.6|13417.6|13414.1|2526
1705428000000|2024-01-16 18:00:00|13431.9|13428.4|13430.4|13426.9|13433.1|13429.6|13424.6|13421.1|2221
1705431600000|2024-01-16 19:00:00|13430.5|13427|13426.2|13422.7|13432.2|13428.7|13425.9|13422.4|1826
1705435200000|2024-01-16 20:00:00|13426.1|13422.6|13428|13424.5|13429.3|13425.8|13424|13420.5|1322
1705438800000|2024-01-16 21:00:00|13428.1|13424.6|13427.2|13423.7|13429.1|13425.6|13425.7|13422.2|598
1705442400000|2024-01-16 22:00:00|13430.4|13414.4|13431.1|13415.1|13433.8|13417.8|13428.7|13412.7|1176
1705446000000|2024-01-16 23:00:00|13431.3|13415.3|13426.7|13423.2|13433.6|13425.6|13421.3|13415.1|1160
1705449600000|2024-01-17 00:00:00|13426.8|13423.3|13424.3|13420.8|13434.6|13431.1|13423.8|13420.3|1376
1705453200000|2024-01-17 01:00:00|13424.4|13420.9|13421.2|13417.7|13432.9|13429.4|13420|13416.5|2354
1705456800000|2024-01-17 02:00:00|13421.1|13417.6|13432|13428.5|13435.2|13431.7|13419.5|13416|2128
1705460400000|2024-01-17 03:00:00|13432.2|13428.7|13442.6|13439.1|13445.4|13441.9|13430.2|13426.7|1749
1705464000000|2024-01-17 04:00:00|13442.7|13439.2|13443.1|13439.6|13448.1|13444.6|13439|13435.5|1272
1705467600000|2024-01-17 05:00:00|13443|13439.5|13447.8|13444.3|13451.5|13448|13442.1|13438.6|1798
1705471200000|2024-01-17 06:00:00|13447.7|13444.2|13448.3|13444.8|13458|13454.5|13445.9|13442.4|2050
1705474800000|2024-01-17 07:00:00|13448.2|13444.7|13446|13442.5|13453.2|13449.7|13438.4|13434.9|2422
1705478400000|2024-01-17 08:00:00|13446.1|13442.6|13454|13450.5|13454|13450.5|13439.3|13435.8|2449
1705482000000|2024-01-17 09:00:00|13453.9|13450.4|13441|13437.5|13455.2|13451.7|13438.1|13434.6|2083
1705485600000|2024-01-17 10:00:00|13440.9|13437.4|13447|13443.5|13448|13444.5|13433.5|13430|2095
1705489200000|2024-01-17 11:00:00|13446.9|13443.4|13440.3|13436.8|13448.1|13444.6|13439.6|13436.1|1731
1705492800000|2024-01-17 12:00:00|13440.2|13436.7|13433.3|13429.8|13443.8|13440.3|13433.1|13429.6|1644
1705496400000|2024-01-17 13:00:00|13433.2|13429.7|13449.9|13446.4|13461|13457.5|13433.2|13429.7|3380
1705500000000|2024-01-17 14:00:00|13450|13446.5|13470.7|13467.2|13470.8|13467.3|13449.6|13446.1|2817
1705503600000|2024-01-17 15:00:00|13470.8|13467.3|13468|13464.5|13471.1|13467.6|13453.7|13450.2|3306
1705507200000|2024-01-17 16:00:00|13468.1|13464.6|13464.9|13461.4|13470.9|13467.4|13460.5|13457|2621
1705510800000|2024-01-17 17:00:00|13464.8|13461.3|13457.3|13453.8|13465|13461.5|13453.6|13450.1|1984
1705514400000|2024-01-17 18:00:00|13457.4|13453.9|13456.7|13453.2|13464.8|13461.3|13456.6|13453.1|1944
1705518000000|2024-01-17 19:00:00|13456.6|13453.1|13455.3|13451.8|13456.8|13453.3|13447.9|13444.4|1829
1705521600000|2024-01-17 20:00:00|13455.4|13451.9|13449.1|13445.6|13457.7|13454.2|13448.5|13445|1482
1705525200000|2024-01-17 21:00:00|13449.2|13445.7|13448.3|13444.8|13451|13447.9|13447|13443.5|616
1705528800000|2024-01-17 22:00:00|13455.7|13441.2|13453.1|13439.4|13460.7|13444.7|13452.5|13438.2|491
1705532400000|2024-01-17 23:00:00|13452|13441.8|13445.2|13441.7|13452|13445.5|13445.2|13441.7|828
1705536000000|2024-01-18 00:00:00|13445|13441.5|13436.3|13432.8|13452.1|13448.6|13436.2|13432.7|1752
1705539600000|2024-01-18 01:00:00|13435.8|13432.3|13431.2|13427.7|13438.2|13434.7|13425.2|13421.7|2320
1705543200000|2024-01-18 02:00:00|13431.5|13428|13439.2|13435.7|13441.1|13437.6|13427.5|13424|1692
1705546800000|2024-01-18 03:00:00|13439.3|13435.8|13439.4|13435.9|13443.3|13439.8|13432.8|13429.3|1429
1705550400000|2024-01-18 04:00:00|13439.5|13436|13440.1|13436.6|13442.6|13439.1|13438.1|13434.6|913
1705554000000|2024-01-18 05:00:00|13440.2|13436.7|13440.2|13436.7|13449.4|13445.9|13438.7|13435.2|1379
1705557600000|2024-01-18 06:00:00|13440.3|13436.8|13425.9|13422.4|13440.3|13436.8|13422.9|13419.4|1823
1705561200000|2024-01-18 07:00:00|13426|13422.5|13436.3|13432.8|13441.1|13437.6|13426|13422.5|1979
1705564800000|2024-01-18 08:00:00|13436.7|13433.2|13440.3|13436.8|13443.5|13440|13435.7|13432.2|2285
1705568400000|2024-01-18 09:00:00|13440.4|13436.9|13439.1|13435.6|13443.4|13439.9|13430.1|13426.6|2074
1705572000000|2024-01-18 10:00:00|13439.2|13435.7|13433.3|13429.8|13439.7|13436.2|13432.2|13428.7|1729
1705575600000|2024-01-18 11:00:00|13433.4|13429.9|13437.2|13433.7|13439.5|13436|13432.6|13429.1|1553
1705579200000|2024-01-18 12:00:00|13437.1|13433.6|13442.4|13438.9|13442.7|13439.2|13433.3|13429.8|1611
1705582800000|2024-01-18 13:00:00|13442.3|13438.8|13460|13456.5|13460.8|13457.3|13440.9|13437.4|3319
1705586400000|2024-01-18 14:00:00|13459.9|13456.4|13451.7|13448.2|13460.4|13456.9|13444.6|13441.1|3709
1705590000000|2024-01-18 15:00:00|13451.6|13448.1|13455|13451.5|13456.6|13453.1|13446.1|13442.6|3551
1705593600000|2024-01-18 16:00:00|13455.1|13451.6|13446.6|13443.1|13457|13453.5|13441.1|13437.6|2516
1705597200000|2024-01-18 17:00:00|13447.1|13443.6|13454|13450.5|13456.1|13452.6|13446.5|13443|1963
1705600800000|2024-01-18 18:00:00|13454.1|13450.6|13446|13442.5|13457.7|13454.2|13444.9|13441.4|1968
1705604400000|2024-01-18 19:00:00|13446.1|13442.6|13449.4|13447.4|13450.7|13447.5|13444.1|13440.6|1606
1705608000000|2024-01-18 20:00:00|13450|13446.5|13445.6|13442.1|13450.4|13446.9|13444.6|13441.1|1281
1705611600000|2024-01-18 21:00:00|13445.7|13442.2|13442.1|13438.6|13446.2|13442.7|13439.6|13436.1|494
1705615200000|2024-01-18 22:00:00|13442.8|13439.3|13454.5|13438.5|13455.2|13439.3|13442.8|13435.4|577
1705618800000|2024-01-18 23:00:00|13454.2|13438.2|13437.7|13434.2|13454.6|13442.1|13437.6|13434.1|1163
1705622400000|2024-01-19 00:00:00|13437.6|13434.1|13432.1|13428.6|13438.9|13435.4|13430.9|13427.4|1712
1705626000000|2024-01-19 01:00:00|13432|13428.5|13427.2|13423.7|13438.2|13434.7|13424.5|13421|2405
1705629600000|2024-01-19 02:00:00|13427.3|13423.8|13419.3|13415.8|13435.2|13431.7|13417.4|13413.9|1984
1705633200000|2024-01-19 03:00:00|13419.4|13415.9|13421.6|13418.1|13424.9|13421.4|13418.5|13415|1202
1705636800000|2024-01-19 04:00:00|13421.5|13418|13423.5|13420|13425.4|13422.4|13421.5|13418|845
1705640400000|2024-01-19 05:00:00|13423.4|13419.9|13431.6|13428.1|13434.7|13431.2|13423|13419.5|1383
1705644000000|2024-01-19 06:00:00|13431.7|13428.2|13426.5|13423|13435.3|13431.8|13425.5|13422|1929
1705647600000|2024-01-19 07:00:00|13426.4|13422.9|13422.4|13418.9|13428.3|13424.8|13415.1|13411.6|2012
1705651200000|2024-01-19 08:00:00|13422.5|13419|13412.8|13409.3|13425|13421.5|13412.8|13409.3|1979
1705654800000|2024-01-19 09:00:00|13412.9|13409.4|13408.2|13404.7|13417.6|13414.1|13407.6|13404.1|1756
1705658400000|2024-01-19 10:00:00|13408.3|13404.8|13412.8|13409.3|13416.9|13413.4|13405.5|13402|1563
1705662000000|2024-01-19 11:00:00|13412.7|13409.2|13410.6|13407.1|13415.6|13412.1|13405.8|13402.3|1586
1705665600000|2024-01-19 12:00:00|13410.5|13407|13415.8|13412.3|13415.8|13412.3|13408.9|13405.4|1645
1705669200000|2024-01-19 13:00:00|13415.9|13412.4|13419.1|13415.6|13421.7|13418.2|13407.9|13404.4|2607
1705672800000|2024-01-19 14:00:00|13419|13415.5|13424.3|13414.5|13427.1|13423.6|13415.5|13412|2393
1705676400000|2024-01-19 15:00:00|13424.5|13414|13418.6|13415.1|13429.7|13426.2|13411.2|13407.7|3698
1705680000000|2024-01-19 16:00:00|13418.7|13415.2|13421.6|13418.1|13425|13421.5|13416.4|13412.9|2328
1705683600000|2024-01-19 17:00:00|13421.5|13418|13411.7|13408.2|13424.6|13421.1|13411|13407.5|2081
1705687200000|2024-01-19 18:00:00|13411.6|13408.1|13410.7|13407.2|13415|13411.5|13408.5|13405|1578
1705690800000|2024-01-19 19:00:00|13410.8|13407.3|13407.4|13403.9|13411.9|13408.4|13405.2|13401.7|1680
1705694400000|2024-01-19 20:00:00|13407.3|13403.8|13404.6|13401.1|13409.7|13406.2|13404.2|13400.7|1299
1705698000000|2024-01-19 21:00:00|13404.7|13401.2|13415.7|13399.7|13418.6|13402.6|13401.4|13397.2|593
1705870800000|2024-01-21 21:00:00|13415.2|13393.2|13415.2|13408.8|13420.5|13409.9|13406.7|13387.2|59
1705874400000|2024-01-21 22:00:00|13416.3|13402.4|13419.9|13405.5|13421.7|13407.9|13412.2|13395.2|399
1705878000000|2024-01-21 23:00:00|13420.8|13405|13407.1|13402.6|13422.2|13409.9|13406.9|13400|1636
1705881600000|2024-01-22 00:00:00|13407|13402.5|13394.9|13391.9|13411.4|13408.4|13392.8|13389.8|1378
1705885200000|2024-01-22 01:00:00|13395|13392|13398.9|13396.9|13401.2|13398.4|13390|13386.8|2277
1705888800000|2024-01-22 02:00:00|13399|13397|13402|13400|13403.6|13401.6|13396|13394|1603
1705892400000|2024-01-22 03:00:00|13402.1|13400.1|13406.4|13404.4|13409|13407|13401.7|13399.7|1283
1705896000000|2024-01-22 04:00:00|13406.3|13404.3|13405.9|13403.9|13408|13406|13404.6|13402.6|912
1705899600000|2024-01-22 05:00:00|13406|13404|13412.6|13410.6|13415.4|13413.4|13405.9|13403.5|1596
1705903200000|2024-01-22 06:00:00|13412.5|13410.5|13414.4|13412.4|13419.1|13417.1|13409.8|13407.8|1565
1705906800000|2024-01-22 07:00:00|13414.5|13412.5|13411.3|13409.3|13421.5|13418.4|13408.4|13405.8|2218
1705910400000|2024-01-22 08:00:00|13411.4|13409.4|13416.9|13414.9|13420.4|13418.4|13408.5|13406.5|2533
1705914000000|2024-01-22 09:00:00|13417.1|13415.1|13411.8|13409.8|13420.2|13417.2|13407.5|13405.5|1722
1705917600000|2024-01-22 10:00:00|13411.9|13409.9|13417|13415|13418.2|13415.2|13411.9|13409.9|1498
1705921200000|2024-01-22 11:00:00|13417.1|13415.1|13415.3|13411.8|13417.2|13415.2|13411.7|13409.3|1449
1705924800000|2024-01-22 12:00:00|13415.4|13411.9|13410|13408|13415.5|13413.1|13407.1|13404.7|1480
1705928400000|2024-01-22 13:00:00|13410.1|13408.1|13412.8|13410.8|13419.6|13417.6|13409.5|13407.5|2610
1705932000000|2024-01-22 14:00:00|13412.9|13410.9|13414.8|13411.3|13419.4|13416.5|13411.5|13409.1|2207
1705935600000|2024-01-22 15:00:00|13414|13412|13415.7|13413.7|13418.3|13416.3|13409.5|13406.6|2262
1705939200000|2024-01-22 16:00:00|13415.8|13413.8|13412.9|13410.9|13419.8|13417|13412.7|13410.6|1882
1705942800000|2024-01-22 17:00:00|13412.8|13410.8|13413.3|13409.8|13417.4|13413.9|13408.2|13405.8|1275
1705946400000|2024-01-22 18:00:00|13413.4|13409.9|13421.3|13417.8|13424.4|13421.3|13413.4|13409.9|1852
1705950000000|2024-01-22 19:00:00|13421.2|13417.7|13422.4|13418.9|13427.3|13424.3|13420.6|13417.1|1879
1705953600000|2024-01-22 20:00:00|13422.3|13418.8|13422.7|13419.2|13426.1|13422.6|13421.5|13418|1708
1705957200000|2024-01-22 21:00:00|13422.8|13419.3|13420.7|13415.8|13423.9|13420.9|13420.6|13415.8|556
1705960800000|2024-01-22 22:00:00|13425.9|13413.1|13425.9|13415.8|13427.9|13415.9|13422.7|13409|549
1705964400000|2024-01-22 23:00:00|13425.7|13416|13424.9|13421.4|13425.7|13421.8|13419.5|13415.3|1528
1705968000000|2024-01-23 00:00:00|13425|13421.5|13416.8|13414.8|13428.1|13424.9|13415|13412.8|1013
1705971600000|2024-01-23 01:00:00|13417.5|13415.5|13417.1|13415.1|13428.5|13426.5|13415.9|13413.9|1800
1705975200000|2024-01-23 02:00:00|13417|13415|13414.6|13411.1|13421.3|13419.3|13404.2|13401.4|2774
1705978800000|2024-01-23 03:00:00|13414.5|13411|13404|13402|13423.3|13419.8|13401.4|13399.4|2767
1705982400000|2024-01-23 04:00:00|13404.1|13402.1|13397.2|13393.7|13406.5|13404.5|13396.3|13393.7|1575
1705986000000|2024-01-23 05:00:00|13397.1|13393.6|13391.1|13389.1|13399.6|13396.7|13389.6|13387.6|1703
1705989600000|2024-01-23 06:00:00|13391.2|13389.2|13377.7|13375.7|13398.5|13395.9|13376.6|13374.5|2197
1705993200000|2024-01-23 07:00:00|13377.6|13375.6|13383.9|13381.9|13388.9|13386.2|13376.5|13374.5|2499
1705996800000|2024-01-23 08:00:00|13383.8|13381.8|13394.4|13392.4|13397.6|13395.6|13382.2|13380.2|1954
1706000400000|2024-01-23 09:00:00|13394.5|13392.5|13396.6|13394.6|13400.9|13398.2|13393.2|13391.2|1855
1706004000000|2024-01-23 10:00:00|13396.7|13394.7|13407.5|13405.5|13409.1|13405.6|13396.5|13394.5|1665
1706007600000|2024-01-23 11:00:00|13407.4|13405.4|13409|13407|13410.8|13407.3|13401|13398.3|1507
1706011200000|2024-01-23 12:00:00|13409.1|13407.1|13404|13402|13411.2|13408.4|13400.4|13398.4|1430
1706014800000|2024-01-23 13:00:00|13403.9|13401.9|13401.9|13399.9|13403.9|13401.9|13396.6|13393.7|1852
1706018400000|2024-01-23 14:00:00|13401.8|13399.8|13412|13408.5|13415.1|13413.1|13401.8|13399.4|2590
1706022000000|2024-01-23 15:00:00|13411.9|13408.4|13415.2|13413.2|13420.4|13416.9|13406.3|13403.7|2505
1706025600000|2024-01-23 16:00:00|13415.1|13413.1|13420.1|13416.6|13421.1|13418.6|13413|13410.7|2027
1706029200000|2024-01-23 17:00:00|13420.2|13416.7|13422.7|13419.2|13428|13424.5|13418.8|13415.3|1914
1706032800000|2024-01-23 18:00:00|13422.4|13418.9|13417.5|13414|13423.6|13420.8|13414.9|13411.8|1793
1706036400000|2024-01-23 19:00:00|13417.4|13413.9|13413.7|13410.2|13419.2|13416.1|13412.4|13409.9|1489
1706040000000|2024-01-23 20:00:00|13413.6|13410.1|13413.7|13410.2|13416.1|13413.2|13413|13409.5|1407
1706043600000|2024-01-23 21:00:00|13413.6|13410.1|13414.7|13410.1|13414.8|13410.8|13412.1|13408.6|648
1706047200000|2024-01-23 22:00:00|13416|13409.1|13414|13409.4|13417.1|13409.9|13413.5|13408|749
1706050800000|2024-01-23 23:00:00|13414.2|13409.5|13410.9|13407.4|13414.2|13410.3|13410.4|13407.3|584
1706054400000|2024-01-24 00:00:00|13411|13407.5|13408.2|13406.2|13413.3|13411.3|13407.4|13405.4|1075
1706058000000|2024-01-24 01:00:00|13408.5|13406.5|13407.7|13405.7|13416.7|13414.7|13404.3|13401.3|2190
1706061600000|2024-01-24 02:00:00|13407.8|13405.8|13412.3|13410.3|13415.2|13413.2|13407.4|13405.4|1684
1706065200000|2024-01-24 03:00:00|13412.4|13410.4|13408.4|13406.4|13415.5|13413.5|13406.2|13404.2|1412
1706068800000|2024-01-24 04:00:00|13408.5|13406.5|13407.4|13405.4|13409.5|13407.5|13406.4|13404.4|952
1706072400000|2024-01-24 05:00:00|13407.5|13405.5|13409.7|13407.7|13414.7|13412.7|13406.7|13404.7|1618
1706076000000|2024-01-24 06:00:00|13409.6|13407.6|13402.3|13400.3|13411.8|13409.8|13401.5|13399.5|1295
1706079600000|2024-01-24 07:00:00|13402.5|13400.5|13399.6|13397.6|13405.2|13403.2|13397.1|13394.3|2028
1706083200000|2024-01-24 08:00:00|13399.5|13397.5|13393.6|13391.6|13399.5|13397.5|13390|13387.7|2361
1706086800000|2024-01-24 09:00:00|13393.7|13391.7|13381.9|13379.9|13393.8|13391.8|13377.7|13375.7|1833
1706090400000|2024-01-24 10:00:00|13382.1|13380.1|13383.3|13379.8|13388.2|13385.8|13377.8|13375.8|1784
1706094000000|2024-01-24 11:00:00|13383.2|13379.7|13385.3|13383.3|13385.7|13383.7|13380.8|13378.2|1562
1706097600000|2024-01-24 12:00:00|13385.2|13383.2|13383.9|13381.9|13389.7|13387|13380.5|13377|1742
1706101200000|2024-01-24 13:00:00|13384|13382|13364.3|13362.3|13384.4|13382.4|13362.6|13360.6|2363
1706104800000|2024-01-24 14:00:00|13364.4|13362.4|13379.5|13377.5|13390|13382.1|13361.9|13359.9|3349
1706108400000|2024-01-24 15:00:00|13379.4|13377.4|13375.6|13373.6|13386|13384|13371.9|13369.9|3668
1706112000000|2024-01-24 16:00:00|13375.5|13373.5|13381.3|13379.3|13387.5|13385.1|13373.6|13371.6|3223
1706115600000|2024-01-24 17:00:00|13381.2|13379.2|13376.9|13373.4|13384.1|13381.3|13376.1|13372.6|2393
1706119200000|2024-01-24 18:00:00|13377|13373.5|13390.2|13386.7|13392.7|13389.5|13375.6|13372.9|2624
1706122800000|2024-01-24 19:00:00|13390.3|13386.8|13393.8|13391.8|13399.4|13396.5|13389.3|13385.8|2234
1706126400000|2024-01-24 20:00:00|13394.5|13391|13398.8|13395.3|13399.3|13395.8|13391.5|13388.5|1484
1706130000000|2024-01-24 21:00:00|13398.7|13395.2|13398.6|13393.7|13400.7|13397.2|13394.7|13390.6|689
1706133600000|2024-01-24 22:00:00|13398.7|13393.1|13398.6|13383.9|13401.3|13393.4|13393.6|13377.6|643
1706137200000|2024-01-24 23:00:00|13398.5|13382.1|13398.9|13395.4|13401|13397.5|13391.9|13378.4|1116
1706140800000|2024-01-25 00:00:00|13399|13395.5|13399.9|13396.4|13405.9|13403.5|13396|13393.1|1282
1706144400000|2024-01-25 01:00:00|13400.1|13396.6|13397.5|13395.5|13405.4|13403.4|13394.5|13392.5|1903
1706148000000|2024-01-25 02:00:00|13397.4|13395.4|13400.9|13398.9|13404.7|13402.7|13393.5|13391.5|1890
1706151600000|2024-01-25 03:00:00|13400.8|13398.8|13402.5|13400.5|13403.1|13401.1|13396.2|13394.2|1355
1706155200000|2024-01-25 04:00:00|13402.6|13400.6|13402.7|13400.7|13404.9|13402.9|13397.5|13395.5|947
1706158800000|2024-01-25 05:00:00|13402.6|13400.6|13403.8|13401.8|13407.2|13405.2|13401.4|13399.4|1029
1706162400000|2024-01-25 06:00:00|13403.7|13401.7|13397.3|13395.3|13405.1|13403.1|13392.9|13390.9|1488
1706166000000|2024-01-25 07:00:00|13397.4|13395.4|13393.8|13390.3|13399.7|13397.7|13392.2|13390|1520
1706169600000|2024-01-25 08:00:00|13393|13391|13399.5|13397.5|13406.4|13404.4|13391.5|13389.5|2116
1706173200000|2024-01-25 09:00:00|13399.4|13397.4|13395.6|13393.6|13402.6|13399.9|13394.4|13391.4|1917
1706176800000|2024-01-25 10:00:00|13395.7|13393.7|13396.3|13394.3|13399.3|13397.3|13394.3|13391.7|1352
1706180400000|2024-01-25 11:00:00|13396.4|13394.4|13396.6|13393.1|13402.7|13399.7|13396|13393.1|1357
1706184000000|2024-01-25 12:00:00|13395.9|13393.9|13403.1|13401.1|13403.6|13401.6|13395.5|13393.5|1281
1706187600000|2024-01-25 13:00:00|13402.8|13400.8|13391.6|13388.1|13407.5|13402.2|13385.3|13381.8|4194
1706191200000|2024-01-25 14:00:00|13391.7|13388.2|13395.8|13392.3|13406|13403.2|13389.6|13386.4|3766
1706194800000|2024-01-25 15:00:00|13395.9|13392.4|13410.6|13408.6|13416.2|13413.6|13395.4|13391.9|2844
1706198400000|2024-01-25 16:00:00|13410.5|13408.5|13411.5|13409.5|13416|13413|13408|13406|2240
1706202000000|2024-01-25 17:00:00|13411.6|13409.6|13412.5|13410.5|13416.6|13413.7|13405.7|13402.9|2039
1706205600000|2024-01-25 18:00:00|13413.2|13409.7|13413.1|13409.6|13414.1|13410.6|13405.4|13401.9|2053
1706209200000|2024-01-25 19:00:00|13413|13409.5|13409.1|13407.1|13417.2|13414.1|13408.4|13405.9|1357
1706212800000|2024-01-25 20:00:00|13409|13407|13405|13401.5|13411.3|13408.2|13404.9|13401.4|1345
1706216400000|2024-01-25 21:00:00|13404.9|13401.4|13404.5|13400|13405.6|13402.6|13402.5|13399|728
1706220000000|2024-01-25 22:00:00|13405.2|13399.9|13407.8|13400.5|13409.7|13400.7|13404.9|13397.1|389
1706223600000|2024-01-25 23:00:00|13407.6|13400.8|13405.8|13402.3|13407.8|13402.9|13403.2|13399.5|711
1706227200000|2024-01-26 00:00:00|13405.7|13402.2|13408.9|13406.9|13412|13409.8|13404.6|13401.2|1194
1706230800000|2024-01-26 01:00:00|13409|13407|13405.6|13403.6|13410.5|13408.2|13402.5|13400.5|1696
1706234400000|2024-01-26 02:00:00|13405.5|13403.5|13404.6|13401.1|13406.1|13404.1|13399.1|13396.7|1520
1706238000000|2024-01-26 03:00:00|13404.5|13401|13398.2|13396.2|13404.5|13402|13398|13396|1162
1706241600000|2024-01-26 04:00:00|13398.1|13396.1|13401.7|13398.2|13403|13401|13397.3|13395.3|857
1706245200000|2024-01-26 05:00:00|13401.6|13398.1|13398.7|13396.7|13402.7|13400.2|13397.1|13395.1|1117
1706248800000|2024-01-26 06:00:00|13398.8|13396.8|13408|13406|13409.5|13407.5|13398.7|13396.7|1349
1706252400000|2024-01-26 07:00:00|13407.8|13405.8|13413.3|13411.3|13417.4|13414.5|13406.4|13404.1|1797
1706256000000|2024-01-26 08:00:00|13413.4|13411.4|13409.7|13407.7|13415.1|13412.2|13408.8|13406.4|1800
1706259600000|2024-01-26 09:00:00|13409.6|13407.6|13406.5|13404.5|13413.9|13411.9|13406|13403.2|1736
1706263200000|2024-01-26 10:00:00|13406.4|13404.4|13400.9|13397.4|13406.9|13404.4|13400.1|13397.2|1288
1706266800000|2024-01-26 11:00:00|13401|13397.5|13397.9|13395.9|13402|13399.3|13396.8|13394.1|1326
1706270400000|2024-01-26 12:00:00|13398|13396|13409.4|13405.9|13411.2|13408.6|13397.2|13394.3|1433
1706274000000|2024-01-26 13:00:00|13409.3|13405.8|13398.6|13395.1|13410.6|13407.1|13394.1|13390.7|3613
1706277600000|2024-01-26 14:00:00|13398.5|13395|13400.1|13396.6|13405.7|13403.4|13394.8|13392|2880
1706281200000|2024-01-26 15:00:00|13400.8|13397.3|13405.6|13403.6|13406.6|13404.6|13399.2|13396.3|2715
1706284800000|2024-01-26 16:00:00|13405.7|13403.7|13400.1|13398.1|13409.5|13407.5|13399|13397|1949
1706288400000|2024-01-26 17:00:00|13400.2|13398.2|13407.8|13405.8|13409.8|13406.5|13400.2|13397.7|1612
1706292000000|2024-01-26 18:00:00|13407.9|13405.9|13415.6|13412.1|13416.4|13413.7|13407.9|13405.3|1678
1706295600000|2024-01-26 19:00:00|13415.7|13412.2|13415.6|13412.1|13416.5|13413.3|13412.4|13409.6|1375
1706299200000|2024-01-26 20:00:00|13415.5|13412|13415.7|13412.2|13417.8|13414.3|13413.4|13409.9|1029
1706302800000|2024-01-26 21:00:00|13415.6|13412.1|13420.4|13404.4|13423.8|13414.5|13411.7|13404.3|1024
1706475600000|2024-01-28 21:00:00|13418.2|13407.3|13415.7|13406.7|13421.2|13410.2|13413.7|13398.9|61
1706479200000|2024-01-28 22:00:00|13416.7|13407.8|13416.7|13406.4|13418.5|13409.5|13414.4|13404.7|437
1706482800000|2024-01-28 23:00:00|13417.3|13405.6|13422.9|13419.4|13432.1|13428.2|13414.5|13405.1|1485
1706486400000|2024-01-29 00:00:00|13423|13419.5|13420.8|13418.8|13428.9|13425.4|13420.6|13417.1|1807
1706490000000|2024-01-29 01:00:00|13420.6|13418.6|13409.1|13407.1|13420.9|13418.9|13407.1|13404.3|2039
1706493600000|2024-01-29 02:00:00|13409.2|13407.2|13409.8|13407.8|13415.9|13413.9|13408.1|13404.7|1586
1706497200000|2024-01-29 03:00:00|13409.7|13407.7|13411.1|13409.1|13415|13412.5|13405.3|13402.6|1344
1706500800000|2024-01-29 04:00:00|13411|13409|13410.2|13408.2|13411.5|13409.5|13407.5|13405.5|937
1706504400000|2024-01-29 05:00:00|13410.3|13408.3|13416.8|13414.8|13417.5|13415.5|13410.2|13408.2|1270
1706508000000|2024-01-29 06:00:00|13416.9|13414.9|13408.1|13406.1|13417.1|13415.1|13407.5|13405.5|1329
1706511600000|2024-01-29 07:00:00|13408.2|13406.2|13410.5|13408.5|13412|13410|13403.4|13401.4|1878
1706515200000|2024-01-29 08:00:00|13410.6|13408.6|13405.4|13403.4|13412.2|13410.2|13404.6|13402.6|1691
1706518800000|2024-01-29 09:00:00|13405.3|13403.3|13414.1|13412.1|13415|13412.5|13404.4|13402.4|1601
1706522400000|2024-01-29 10:00:00|13414|13412|13417.6|13415.6|13420.8|13418.8|13414|13412|1183
1706526000000|2024-01-29 11:00:00|13417.5|13415.5|13418.9|13416.9|13419.1|13417.1|13414|13412|1123
1706529600000|2024-01-29 12:00:00|13418.8|13416.8|13414.4|13410.9|13419.2|13417.2|13408.7|13406.7|1164
1706533200000|2024-01-29 13:00:00|13414.5|13411|13413.9|13411.9|13417.8|13414.6|13413|13410.4|1845
1706536800000|2024-01-29 14:00:00|13414.2|13412.2|13423.5|13421.5|13426.7|13424.4|13413.7|13411.1|1727
1706540400000|2024-01-29 15:00:00|13423.6|13421.6|13408.2|13406.2|13429.2|13427.2|13406.7|13404.1|1956
1706544000000|2024-01-29 16:00:00|13408.1|13406.1|13415.7|13412.2|13416|13413.4|13406.9|13404.5|1905
1706547600000|2024-01-29 17:00:00|13415.8|13412.3|13416|13414|13417|13414|13412|13409.2|1543
1706551200000|2024-01-29 18:00:00|13415.9|13413.9|13418.2|13416.2|13420.6|13417.8|13415.5|13412.8|1236
1706554800000|2024-01-29 19:00:00|13419|13415.5|13412|13410|13419.5|13416.4|13410.9|13408.7|1243
1706558400000|2024-01-29 20:00:00|13412.1|13410.1|13400.7|13397.2|13412.1|13410.1|13395.8|13392.3|1720
1706562000000|2024-01-29 21:00:00|13400.8|13397.3|13404.4|13394.7|13406.6|13403.1|13400.8|13394.6|1074
1706565600000|2024-01-29 22:00:00|13404.9|13394.4|13403.7|13395.4|13418.1|13402.1|13403.3|13393.4|418
1706569200000|2024-01-29 23:00:00|13403.6|13395.3|13398.7|13395.2|13405.3|13396.7|13396.8|13393.3|917
1706572800000|2024-01-30 00:00:00|13398.8|13395.3|13389.9|13387.9|13398.8|13396.4|13387.4|13384.6|1503
1706576400000|2024-01-30 01:00:00|13390|13388|13393.4|13391.4|13397.2|13395.2|13390|13387.5|1797
1706580000000|2024-01-30 02:00:00|13393.5|13391.5|13396|13394|13399.1|13396.1|13393.2|13391.2|1396
1706583600000|2024-01-30 03:00:00|13396.1|13394.1|13393.4|13391.4|13397.1|13395.1|13392.1|13390.1|980
1706587200000|2024-01-30 04:00:00|13393.3|13391.3|13395.2|13393.2|13398.4|13396.4|13392.3|13390.3|969
1706590800000|2024-01-30 05:00:00|13395.1|13393.1|13392.3|13390.3|13395.8|13393.8|13389.2|13387.2|1237
1706594400000|2024-01-30 06:00:00|13392.2|13390.2|13395.7|13393.7|13396.6|13394.6|13389.9|13387.9|1464
1706598000000|2024-01-30 07:00:00|13396|13394|13393.5|13391.5|13397.9|13395.9|13391.4|13389.4|1626
1706601600000|2024-01-30 08:00:00|13393|13391|13398.5|13396.5|13403.6|13401.6|13390.5|13388.5|2172
1706605200000|2024-01-30 09:00:00|13398.4|13396.4|13396.9|13394.9|13403.5|13401.5|13396.6|13394.6|1504
1706608800000|2024-01-30 10:00:00|13397.1|13395.1|13392.3|13390.3|13399.5|13397.5|13391.3|13389.3|1602
1706612400000|2024-01-30 11:00:00|13392.2|13390.2|13398.3|13396.3|13398.5|13396.5|13391.6|13389.6|1340
1706616000000|2024-01-30 12:00:00|13398.4|13396.4|13398.4|13396.4|13401.8|13399.8|13396.8|13394.8|1094
1706619600000|2024-01-30 13:00:00|13398.3|13396.3|13403|13399.5|13404.9|13402.9|13397.5|13395.5|1728
1706623200000|2024-01-30 14:00:00|13403.1|13399.6|13395.6|13386.3|13404.4|13401.7|13386.4|13384.4|2468
1706626800000|2024-01-30 15:00:00|13395.7|13385.8|13410|13408|13413.8|13411.3|13395.5|13384.5|3784
1706630400000|2024-01-30 16:00:00|13410.1|13408.1|13400.3|13396.8|13412.7|13410.1|13399.4|13396.7|2599
1706634000000|2024-01-30 17:00:00|13400.2|13396.7|13400.9|13398.9|13402|13399.2|13395.5|13392.7|1673
1706637600000|2024-01-30 18:00:00|13401|13399|13399.8|13397.8|13403.9|13401|13399.1|13397.1|1518
1706641200000|2024-01-30 19:00:00|13399.9|13397.9|13391.3|13389.3|13400.3|13398.3|13391.3|13388.7|1146
1706644800000|2024-01-30 20:00:00|13391.4|13389.4|13393.8|13390.3|13395.9|13392.9|13391.2|13388.6|1098
1706648400000|2024-01-30 21:00:00|13393.7|13390.2|13394.8|13390.4|13396.6|13393.1|13392.6|13389.1|1103
1706652000000|2024-01-30 22:00:00|13395.3|13390.5|13398.5|13388.3|13406|13390.5|13395.3|13385.1|683
1706655600000|2024-01-30 23:00:00|13398.4|13388.2|13395.8|13392.3|13400.5|13393.5|13392.3|13386.7|1218
1706659200000|2024-01-31 00:00:00|13395.7|13392.2|13395|13393|13397.5|13395.5|13390.7|13387.9|1045
1706662800000|2024-01-31 01:00:00|13395.1|13393.1|13401.4|13397.9|13401.4|13399|13392|13390|1901
1706666400000|2024-01-31 02:00:00|13401.5|13398|13413.8|13411.8|13417.2|13415.2|13401.5|13398|1663
1706670000000|2024-01-31 03:00:00|13413.7|13411.7|13409.8|13407.8|13415.7|13413.7|13409.5|13407.5|1283
1706673600000|2024-01-31 04:00:00|13409.9|13407.9|13407.8|13405.8|13410.7|13408.7|13406.4|13404.4|956
1706677200000|2024-01-31 05:00:00|13407.6|13405.6|13407.9|13405.9|13410.9|13408.9|13406.4|13404.4|1263
1706680800000|2024-01-31 06:00:00|13407.8|13405.8|13410.1|13408.1|13411.8|13409.8|13406.6|13404.6|1364
1706684400000|2024-01-31 07:00:00|13410.9|13407.4|13406.3|13404.3|13412.8|13410.8|13405.3|13403.3|1536
1706688000000|2024-01-31 08:00:00|13406.4|13404.4|13395.6|13393.6|13408.3|13406.3|13394.3|13392.3|1994
1706691600000|2024-01-31 09:00:00|13395.7|13393.7|13401.5|13399.5|13402.3|13399.8|13393.6|13391.6|1923
1706695200000|2024-01-31 10:00:00|13401.4|13399.4|13400.6|13398.6|13403.7|13401.7|13398.9|13396.9|1523
1706698800000|2024-01-31 11:00:00|13400.5|13398.5|13402.2|13400.2|13404.6|13401.5|13395.7|13393.7|1488
1706702400000|2024-01-31 12:00:00|13402.1|13400.1|13396.7|13393.2|13402.2|13400.2|13394.7|13392.7|1394
1706706000000|2024-01-31 13:00:00|13396.8|13393.3|13384.6|13382.6|13399|13397|13382.3|13379.4|3132
1706709600000|2024-01-31 14:00:00|13384.5|13382.5|13368.5|13366.5|13387.9|13385.9|13364.3|13361.6|3207
1706713200000|2024-01-31 15:00:00|13368.6|13366.6|13364.5|13362.5|13376|13373|13362.3|13359.5|3899
1706716800000|2024-01-31 16:00:00|13364.4|13362.4|13372.5|13370.5|13379.1|13376.3|13363.7|13361.7|3317
1706720400000|2024-01-31 17:00:00|13373.4|13369.9|13379.3|13377.3|13383.7|13380.2|13372.7|13369.9|2124
1706724000000|2024-01-31 18:00:00|13379.4|13377.4|13384.2|13368.2|13386.1|13381.1|13378.3|13368.2|2132
1706727600000|2024-01-31 19:00:00|13384.7|13368.7|13381.7|13378.2|13404.3|13399.5|13366.4|13363.5|9226
1706731200000|2024-01-31 20:00:00|13381.4|13377.9|13414.6|13411.1|13420.6|13417.1|13380.5|13377.5|6303
1706734800000|2024-01-31 21:00:00|13414.5|13411|13404|13397.6|13415.9|13412.4|13401.6|13396.7|1659
1706738400000|2024-01-31 22:00:00|13408.9|13396.2|13410.8|13401.2|13413.6|13401.3|13408.1|13392.1|749
1706742000000|2024-01-31 23:00:00|13410.9|13401|13406|13402.5|13412.7|13403.8|13400.5|13397.3|1211
1706745600000|2024-02-01 00:00:00|13405.9|13402.4|13400.2|13398.2|13406.9|13404.9|13394|13392|1647
1706749200000|2024-02-01 01:00:00|13400|13398|13404.2|13402.2|13407.4|13405.4|13398.2|13396.2|2443
1706752800000|2024-02-01 02:00:00|13404.3|13402.3|13391.1|13389.1|13404.5|13402.5|13389.3|13387.2|2110
1706756400000|2024-02-01 03:00:00|13391.2|13389.2|13396.5|13394.5|13401.8|13399.8|13389.5|13387.5|1477
1706760000000|2024-02-01 04:00:00|13396.6|13394.6|13402|13400|13405.5|13403|13393.8|13391.8|1156
1706763600000|2024-02-01 05:00:00|13402.1|13400.1|13409.7|13407.7|13410.4|13408.4|13402.1|13400.1|1727
1706767200000|2024-02-01 06:00:00|13409.6|13407.6|13415.1|13413.1|13417.4|13415.4|13408.1|13406.1|1455
1706770800000|2024-02-01 07:00:00|13415|13413|13412.9|13410.9|13419.8|13417.8|13410.6|13408.6|2159
1706774400000|2024-02-01 08:00:00|13412.8|13410.8|13408.5|13405|13416.4|13414.4|13408|13404.9|2511
1706778000000|2024-02-01 09:00:00|13408.4|13404.9|13407.7|13405.7|13412.1|13410.1|13407.3|13404.5|1814
1706781600000|2024-02-01 10:00:00|13407.5|13405.5|13413.8|13411.8|13415.5|13413.5|13407.5|13404.7|1790
1706785200000|2024-02-01 11:00:00|13413.9|13411.9|13411.6|13408.1|13416.3|13414.3|13408.1|13406.1|1622
1706788800000|2024-02-01 12:00:00|13411.7|13408.2|13407.6|13405.6|13415.1|13413.1|13406.5|13404.5|1924
1706792400000|2024-02-01 13:00:00|13407.7|13405.7|13404.9|13402.9|13411.8|13409.1|13397.6|13394.9|2377
1706796000000|2024-02-01 14:00:00|13405|13403|13398|13392.8|13405.6|13403.6|13394.7|13392.3|2052
1706799600000|2024-02-01 15:00:00|13399.5|13392.3|13391.1|13387.6|13410.7|13407.1|13389.7|13386.6|3591
1706803200000|2024-02-01 16:00:00|13391|13387.5|13370.8|13367.3|13391|13387.8|13368|13365.7|2602
1706806800000|2024-02-01 17:00:00|13370.6|13367.1|13370.7|13367.2|13374.9|13372.2|13367.3|13364.6|1954
1706810400000|2024-02-01 18:00:00|13370.8|13367.3|13371|13369|13375|13371.5|13367.5|13365.5|2242
1706814000000|2024-02-01 19:00:00|13370.9|13368.9|13367.3|13365.3|13371.5|13368.9|13366.8|13363.7|1691
1706817600000|2024-02-01 20:00:00|13367.2|13365.2|13367.2|13363.7|13370.8|13367.9|13367|13363.5|1269
1706821200000|2024-02-01 21:00:00|13367.3|13363.8|13368.5|13364.4|13368.7|13365.4|13366.3|13363.1|784
1706824800000|2024-02-01 22:00:00|13370.1|13364.3|13373.6|13364.9|13376.4|13365.2|13370.1|13361.2|628
1706828400000|2024-02-01 23:00:00|13372.2|13365.5|13368.6|13365.1|13372.8|13366.1|13366.4|13362.9|797
1706832000000|2024-02-02 00:00:00|13368.7|13365.2|13370.1|13368.1|13371.7|13368.9|13361.5|13358.8|843
1706835600000|2024-02-02 01:00:00|13369.9|13367.9|13367.5|13365.5|13371.6|13369.6|13365.5|13363.5|1505
1706839200000|2024-02-02 02:00:00|13367.4|13365.4|13360.3|13358.3|13367.4|13365.4|13360.1|13358.1|2088
1706842800000|2024-02-02 03:00:00|13360.4|13358.4|13358.3|13356.3|13364.3|13362.3|13358|13355.4|1414
1706846400000|2024-02-02 04:00:00|13358.4|13356.4|13357.8|13355.8|13361.6|13359.6|13357|13355|1147
1706850000000|2024-02-02 05:00:00|13357.9|13355.9|13354.6|13352.6|13358.6|13356.6|13354.1|13352.1|1564
1706853600000|2024-02-02 06:00:00|13354.5|13352.5|13359.4|13357.4|13361.5|13359.5|13354.2|13352.2|1916
1706857200000|2024-02-02 07:00:00|13359.5|13357.5|13360.6|13358.6|13360.8|13358.8|13354.3|13352.3|1905
1706860800000|2024-02-02 08:00:00|13360.5|13358.5|13360.6|13358.6|13361.2|13359.2|13354.4|13352.4|1884
1706864400000|2024-02-02 09:00:00|13360.8|13358.8|13355.5|13353.5|13362|13360|13353.1|13350.8|1415
1706868000000|2024-02-02 10:00:00|13355.6|13353.6|13357.5|13355.5|13358.5|13356.5|13352.3|13349.6|1453
1706871600000|2024-02-02 11:00:00|13357.6|13355.6|13355.1|13353.1|13357.6|13355.6|13353.1|13351.1|1341
1706875200000|2024-02-02 12:00:00|13355|13353|13355.8|13353.8|13358.3|13356.3|13353.6|13351.6|1346
1706878800000|2024-02-02 13:00:00|13355.9|13353.9|13414|13410.5|13416.1|13413.7|13353.9|13351|3934
1706882400000|2024-02-02 14:00:00|13414.1|13410.6|13416.9|13410.3|13421.5|13418.8|13408.3|13406.3|4035
1706886000000|2024-02-02 15:00:00|13417.2|13410.5|13425.1|13423.1|13435.4|13433.4|13416.5|13410.5|3876
1706889600000|2024-02-02 16:00:00|13425|13423|13437|13435|13439.4|13436.7|13424.1|13421.9|3043
1706893200000|2024-02-02 17:00:00|13436.9|13434.9|13436.9|13434.9|13441.1|13438.1|13431.8|13429|2581
1706896800000|2024-02-02 18:00:00|13437|13435|13433.3|13429.8|13438.9|13436.9|13430.6|13427.1|2014
1706900400000|2024-02-02 19:00:00|13433.4|13429.9|13429.3|13425.8|13435.6|13432.5|13426.3|13423.6|1985
1706904000000|2024-02-02 20:00:00|13429.2|13425.7|13429.8|13426.3|13431.8|13428.3|13426.6|13423.1|1179
1706907600000|2024-02-02 21:00:00|13429.7|13426.2|13434.1|13418.1|13436.7|13429.7|13428.5|13414.8|999
1707080400000|2024-02-04 21:00:00|13428|13416.1|13435.6|13419.6|13438.6|13419.8|13423.7|13409.7|52
1707084000000|2024-02-04 22:00:00|13435.5|13419.5|13438.4|13428.3|13439.6|13429.1|13430.9|13418|906
1707087600000|2024-02-04 23:00:00|13438.3|13428.5|13437.2|13433.7|13444.2|13440.7|13436|13427.3|1844
1707091200000|2024-02-05 00:00:00|13437.3|13433.8|13448.3|13446.3|13455.4|13452.7|13437.3|13433.8|2248
1707094800000|2024-02-05 01:00:00|13448.2|13446.2|13439.4|13437.4|13451.8|13449.5|13439.4|13437.4|2173
1707098400000|2024-02-05 02:00:00|13439.5|13437.5|13445|13443|13446.9|13444.6|13437.9|13435.9|2054
1707102000000|2024-02-05 03:00:00|13445.1|13443.1|13444.6|13442.6|13448.7|13446.7|13438.6|13435.4|1860
1707105600000|2024-02-05 04:00:00|13444.7|13442.7|13445.5|13442|13447.4|13445.4|13442.3|13440.3|1265
1707109200000|2024-02-05 05:00:00|13445.6|13442.1|13443.2|13441.2|13451.4|13448.6|13441.1|13439.1|2093
1707112800000|2024-02-05 06:00:00|13443.3|13441.3|13440.6|13438.6|13444.6|13442.6|13439.6|13437.6|1543
1707116400000|2024-02-05 07:00:00|13440.7|13438.7|13444.3|13442.3|13445.5|13443.3|13435.5|13433.5|1828
1707120000000|2024-02-05 08:00:00|13445|13441.5|13452.9|13450.9|13454.7|13452.7|13441.6|13439.6|2352
1707123600000|2024-02-05 09:00:00|13452.8|13450.8|13460.5|13458.5|13460.6|13458.6|13446.6|13444.6|1677
1707127200000|2024-02-05 10:00:00|13460.6|13458.6|13463.9|13461.9|13464.8|13462.8|13458.3|13456.3|1683
1707130800000|2024-02-05 11:00:00|13463.8|13461.8|13459.9|13457.9|13465|13463|13455.6|13453.6|1425
1707134400000|2024-02-05 12:00:00|13459.8|13457.8|13467.9|13465.9|13467.9|13465.9|13459.6|13457.6|1375
1707138000000|2024-02-05 13:00:00|13468|13466|13472.9|13470.9|13475.3|13473.3|13468|13466|1705
1707141600000|2024-02-05 14:00:00|13472.8|13470.8|13469.6|13463.1|13477.3|13473.8|13467|13462.8|1885
1707145200000|2024-02-05 15:00:00|13476.1|13463.7|13485.1|13483.1|13487.8|13485.5|13475.6|13463.7|2769
1707148800000|2024-02-05 16:00:00|13485.2|13483.2|13478.2|13476.2|13488.1|13485.3|13477.4|13475.4|1998
1707152400000|2024-02-05 17:00:00|13478.1|13476.1|13472.7|13470.7|13479.2|13476.4|13467.5|13465.4|1615
1707156000000|2024-02-05 18:00:00|13472.8|13470.8|13469.4|13465.9|13473.2|13471.2|13465.6|13463.3|1521
1707159600000|2024-02-05 19:00:00|13469.2|13465.7|13470.5|13468.5|13470.8|13468.7|13466.6|13464.2|1670
1707163200000|2024-02-05 20:00:00|13470.6|13468.6|13472.9|13469.4|13475.8|13472.3|13470.2|13467|1661
1707166800000|2024-02-05 21:00:00|13472.8|13469.3|13473.1|13469.2|13474.8|13471.8|13472.5|13468.9|1045
1707170400000|2024-02-05 22:00:00|13476|13466.3|13480.3|13472.1|13485|13472.2|13473.6|13463.5|410
1707174000000|2024-02-05 23:00:00|13480.2|13472|13472.5|13469|13482.1|13476.7|13471.8|13468.3|1157
1707177600000|2024-02-06 00:00:00|13472.6|13469.1|13468.8|13465.3|13472.7|13469.2|13467.5|13464.4|1301
1707181200000|2024-02-06 01:00:00|13468.9|13465.4|13459.9|13457.9|13469.3|13467.3|13457.2|13455.2|2160
1707184800000|2024-02-06 02:00:00|13460|13458|13465.4|13463.4|13465.5|13463.5|13457.1|13455.1|2011
1707188400000|2024-02-06 03:00:00|13465.3|13463.3|13465.5|13463.5|13467.6|13465.6|13460.4|13458.1|1957
1707192000000|2024-02-06 04:00:00|13465.6|13463.6|13455.3|13453.3|13467.2|13465.2|13452.3|13450.3|1859
1707195600000|2024-02-06 05:00:00|13454.9|13452.9|13452.6|13450.6|13455.4|13453.4|13446.3|13444.3|2481
1707199200000|2024-02-06 06:00:00|13452.7|13450.7|13446.3|13444.3|13456.7|13454.7|13444.7|13442.7|1670
1707202800000|2024-02-06 07:00:00|13446.4|13444.4|13454.2|13452.2|13454.3|13452.3|13441.5|13439.5|1864
1707206400000|2024-02-06 08:00:00|13454.3|13452.3|13460.5|13458.5|13460.8|13458.8|13450.9|13448.9|1744
1707210000000|2024-02-06 09:00:00|13460.4|13458.4|13462.9|13460.9|13463.2|13461.2|13453.9|13451.9|1703
1707213600000|2024-02-06 10:00:00|13463.1|13461.1|13464|13462|13465.3|13463.3|13459|13457|1645
1707217200000|2024-02-06 11:00:00|13463.9|13461.9|13457.9|13455.9|13466.8|13464.8|13455.4|13453.4|1466
1707220800000|2024-02-06 12:00:00|13458|13456|13453.7|13451.7|13462.2|13460.2|13452.9|13450.9|1616
1707224400000|2024-02-06 13:00:00|13453.6|13451.6|13462.7|13460.7|13463.5|13461.5|13449.1|13447.1|2460
1707228000000|2024-02-06 14:00:00|13462.8|13460.8|13454.9|13451.4|13463.3|13461.3|13451.9|13449.9|2483
1707231600000|2024-02-06 15:00:00|13455|13451.5|13448.9|13446.9|13458.3|13456.3|13444.3|13442.3|3444
1707235200000|2024-02-06 16:00:00|13449|13447|13442|13440|13452.2|13450.2|13439.9|13437.3|2512
1707238800000|2024-02-06 17:00:00|13441.9|13439.9|13444|13442|13447.9|13445|13441.7|13438.8|2167
1707242400000|2024-02-06 18:00:00|13444.8|13441.3|13442.1|13438.6|13449.2|13447.2|13440.3|13437.5|2320
1707246000000|2024-02-06 19:00:00|13441.9|13438.4|13445.2|13443.2|13448.7|13446.4|13440.3|13437.6|1910
1707249600000|2024-02-06 20:00:00|13445.1|13443.1|13441.3|13437.8|13445.9|13443.2|13440.8|13437.3|1407
1707253200000|2024-02-06 21:00:00|13441.4|13437.9|13443.3|13439.4|13444.3|13440.8|13440.7|13437.2|710
1707256800000|2024-02-06 22:00:00|13446.7|13438.5|13448|13433.9|13453.2|13438.5|13445.3|13431.2|478
1707260400000|2024-02-06 23:00:00|13447.7|13434.2|13440|13436.5|13449.6|13439.2|13438|13433|1125
1707264000000|2024-02-07 00:00:00|13439.9|13436.4|13436|13434|13439.9|13437.5|13432.4|13430.4|1579
1707267600000|2024-02-07 01:00:00|13435.9|13433.9|13425.5|13423.5|13435.9|13433.9|13423.2|13421.2|2250
1707271200000|2024-02-07 02:00:00|13425.6|13423.6|13426.4|13424.4|13429|13427|13423.7|13421.7|1908
1707274800000|2024-02-07 03:00:00|13426.3|13424.3|13433.2|13431.2|13433.9|13431.9|13421.2|13419.2|1323
1707278400000|2024-02-07 04:00:00|13433.3|13431.3|13434.4|13432.4|13434.8|13432.8|13431.3|13429.3|965
1707282000000|2024-02-07 05:00:00|13434.5|13432.5|13431|13429|13436.7|13434.7|13430.5|13428.5|1631
1707285600000|2024-02-07 06:00:00|13431.1|13429.1|13435|13433|13435.6|13433.6|13429.2|13427.2|1549
1707289200000|2024-02-07 07:00:00|13434.9|13432.9|13429.4|13427.4|13434.9|13432.9|13426.1|13424.1|1681
1707292800000|2024-02-07 08:00:00|13429.3|13427.3|13434.4|13432.4|13438.8|13436.8|13428|13426|2000
1707296400000|2024-02-07 09:00:00|13434.3|13432.3|13432.5|13430.5|13438.6|13436.6|13430.5|13428.5|1698
1707300000000|2024-02-07 10:00:00|13432.6|13430.6|13433.9|13431.9|13435.6|13433.6|13431.1|13429.1|1441
1707303600000|2024-02-07 11:00:00|13434|13432|13429.1|13427.1|13434.2|13432.2|13427.2|13425.2|1429
1707307200000|2024-02-07 12:00:00|13429|13427|13429.9|13427.9|13434.6|13432.6|13429|13426.6|1313
1707310800000|2024-02-07 13:00:00|13430|13428|13435.6|13433.6|13437.3|13435.3|13426.5|13424.1|1648
1707314400000|2024-02-07 14:00:00|13435.5|13433.5|13428.3|13426.3|13438.7|13436.7|13426.2|13424.2|2792
1707318000000|2024-02-07 15:00:00|13428.4|13426.4|13431.9|13429.9|13435.7|13433.7|13424.4|13422.4|3332
1707321600000|2024-02-07 16:00:00|13431.6|13429.6|13434.1|13432.1|13436.7|13433.8|13429.9|13427.9|2101
1707325200000|2024-02-07 17:00:00|13434.2|13432.2|13437.9|13435.9|13441.1|13438.1|13434.2|13431.7|1399
1707328800000|2024-02-07 18:00:00|13437.8|13435.8|13435.5|13432|13438.2|13436.2|13430.8|13428.2|1853
1707332400000|2024-02-07 19:00:00|13435.6|13432.1|13434.1|13432.1|13437.9|13435.1|13433.1|13431.1|1121
1707336000000|2024-02-07 20:00:00|13434.8|13431.3|13434|13430.5|13435.9|13432.9|13433.1|13430.1|749
1707339600000|2024-02-07 21:00:00|13433.9|13430.4|13436.2|13431.9|13436.4|13432.7|13432|13429.1|795
1707343200000|2024-02-07 22:00:00|13437.4|13431.8|13441.9|13431|13445.9|13432.2|13436.8|13427.1|467
1707346800000|2024-02-07 23:00:00|13441.7|13431.3|13434.5|13431|13443.2|13434.8|13432|13428.5|1427
1707350400000|2024-02-08 00:00:00|13434.4|13430.9|13431.6|13429.6|13434.7|13431.2|13428.1|13426.1|1053
1707354000000|2024-02-08 01:00:00|13431.5|13429.5|13431.6|13429.6|13436.4|13434.4|13428.5|13426.5|2116
1707357600000|2024-02-08 02:00:00|13431.9|13429.9|13435.6|13433.6|13436.2|13434.2|13429.1|13427.1|1784
1707361200000|2024-02-08 03:00:00|13435.5|13433.5|13438.3|13436.3|13442.5|13440.5|13434.3|13432.3|1543
1707364800000|2024-02-08 04:00:00|13438.2|13436.2|13440.3|13438.3|13441.9|13439.9|13436.4|13434.4|1335
1707368400000|2024-02-08 05:00:00|13440.4|13438.4|13441|13439|13443.9|13441.9|13438.9|13436.9|1923
1707372000000|2024-02-08 06:00:00|13440.9|13438.9|13445.4|13443.4|13445.7|13443.7|13439.5|13437.5|2004
1707375600000|2024-02-08 07:00:00|13445.5|13443.5|13449.1|13447.1|13453.4|13451.4|13443.2|13441.2|1971
1707379200000|2024-02-08 08:00:00|13449.2|13447.2|13455.5|13453.5|13459.9|13457.9|13447.8|13445.8|2115
1707382800000|2024-02-08 09:00:00|13455.4|13453.4|13450.8|13447.3|13456.7|13454.7|13446.3|13444.3|2185
1707386400000|2024-02-08 10:00:00|13450.7|13447.2|13459.8|13457.8|13461|13459|13448.2|13445.6|1836
1707390000000|2024-02-08 11:00:00|13459.9|13457.9|13467.4|13463.9|13469.5|13466.9|13458.7|13456.7|1879
1707393600000|2024-02-08 12:00:00|13467.5|13464|13472.9|13470.9|13477.5|13474.3|13466.4|13464|1954
1707397200000|2024-02-08 13:00:00|13472.8|13470.8|13478.5|13476.5|13482.4|13479.5|13466.7|13463.9|2917
1707400800000|2024-02-08 14:00:00|13478.8|13476.8|13472.9|13469.4|13480.2|13478.2|13470.1|13468|2830
1707404400000|2024-02-08 15:00:00|13471.8|13469.8|13476.2|13474.2|13480.9|13478.9|13470.6|13467.9|2751
1707408000000|2024-02-08 16:00:00|13476.1|13474.1|13471.9|13468.4|13479.8|13476.8|13471.1|13468.1|1952
1707411600000|2024-02-08 17:00:00|13471.8|13468.3|13474.9|13472.9|13476.2|13474.2|13470.7|13467.2|1562
1707415200000|2024-02-08 18:00:00|13474.8|13472.8|13471|13469|13475.4|13473.4|13466.4|13462.9|1816
1707418800000|2024-02-08 19:00:00|13470.9|13468.9|13473.7|13470.2|13476.4|13473.2|13469.8|13467.7|1606
1707422400000|2024-02-08 20:00:00|13473.6|13470.1|13472.1|13468.6|13473.7|13470.7|13469.2|13466.7|1003
1707426000000|2024-02-08 21:00:00|13472|13468.5|13475.2|13470.5|13475.7|13471.4|13471.1|13467.6|551
1707429600000|2024-02-08 22:00:00|13477.2|13461.2|13475.2|13465|13481.4|13466.1|13475.2|13459.2|516
1707433200000|2024-02-08 23:00:00|13475.7|13466.1|13470.4|13466.9|13476.2|13472.1|13469.6|13464.2|869
1707436800000|2024-02-09 00:00:00|13470.5|13467|13479.2|13477.2|13479.4|13477.4|13468.5|13465.3|1274
1707440400000|2024-02-09 01:00:00|13479|13477|13468.6|13466.6|13479.8|13477.8|13464.1|13462.1|2032
1707444000000|2024-02-09 02:00:00|13468.7|13466.7|13465.6|13463.6|13469.8|13467.8|13463.4|13461.4|1500
1707447600000|2024-02-09 03:00:00|13465.7|13463.7|13469.6|13467.6|13470.7|13468.7|13464|13462|1229
1707451200000|2024-02-09 04:00:00|13469.4|13467.4|13469.9|13467.9|13472.3|13469.8|13468.5|13466.5|899
1707454800000|2024-02-09 05:00:00|13470|13468|13473.1|13471.1|13473.4|13471.4|13468.3|13466.3|689
1707458400000|2024-02-09 06:00:00|13473|13471|13467.4|13465.4|13473.1|13471.1|13466.8|13464.8|915
1707462000000|2024-02-09 07:00:00|13467.3|13465.3|13463.9|13461.9|13467.3|13465.3|13460.8|13458.8|1958
1707465600000|2024-02-09 08:00:00|13463.8|13461.8|13467.9|13465.9|13470.3|13468.3|13461.7|13459.7|2182
1707469200000|2024-02-09 09:00:00|13467.8|13465.8|13466.6|13464.6|13469.4|13467.4|13460.4|13458.4|1825
1707472800000|2024-02-09 10:00:00|13466.7|13464.7|13463.2|13461.2|13469.1|13466.3|13461.3|13459.3|1533
1707476400000|2024-02-09 11:00:00|13463.1|13461.1|13463.3|13461.3|13464.9|13462.9|13460.5|13458.5|1421
1707480000000|2024-02-09 12:00:00|13463.2|13461.2|13466.1|13464.1|13468.3|13465.3|13460.2|13458.2|1612
1707483600000|2024-02-09 13:00:00|13466|13464|13459|13455.5|13468.8|13466.4|13450.2|13446.7|3700
1707487200000|2024-02-09 14:00:00|13459.1|13455.6|13462.4|13460.4|13466.8|13464.3|13449.8|13447.7|3562
1707490800000|2024-02-09 15:00:00|13463.1|13461.1|13464.4|13460.9|13467.3|13464.5|13459.5|13457.5|2423
1707494400000|2024-02-09 16:00:00|13464.5|13461|13468|13466|13469.2|13467.1|13462.1|13459.9|2405
1707498000000|2024-02-09 17:00:00|13468.1|13466.1|13461.1|13459.1|13469|13466.5|13460.6|13457.4|1974
1707501600000|2024-02-09 18:00:00|13461.8|13458.3|13462.1|13460.1|13463.1|13460.5|13458.5|13455|1733
1707505200000|2024-02-09 19:00:00|13462|13460|13462.4|13458.9|13463.6|13460.1|13458.8|13455.8|2017
1707508800000|2024-02-09 20:00:00|13462.3|13458.8|13461.2|13457.7|13465.1|13461.6|13460.8|13457.3|1512
1707512400000|2024-02-09 21:00:00|13461.1|13457.6|13469.3|13453.3|13472.6|13461|13458.5|13449.2|1242
1707685200000|2024-02-11 21:00:00|13469.2|13450.8|13467.9|13451.9|13471.8|13455.5|13463.5|13448.8|24
1707688800000|2024-02-11 22:00:00|13468|13452|13468|13452|13469.3|13457.5|13462.7|13451.8|329
1707692400000|2024-02-11 23:00:00|13467.9|13451.9|13454.8|13451.3|13468|13456.1|13453.8|13450.3|925
1707696000000|2024-02-12 00:00:00|13454.9|13451.4|13451.8|13448.3|13455.1|13451.6|13450.6|13447.1|897
1707699600000|2024-02-12 01:00:00|13451.9|13448.4|13450.9|13447.4|13454.5|13452.2|13448.6|13446|1127
1707703200000|2024-02-12 02:00:00|13450.8|13447.3|13451.4|13449.4|13452.9|13450.3|13447.8|13444.8|1317
1707706800000|2024-02-12 03:00:00|13451.5|13449.5|13454.9|13452.9|13456.8|13454.8|13449.2|13447.2|1058
1707710400000|2024-02-12 04:00:00|13454.8|13452.8|13453.6|13451.6|13454.9|13452.9|13450.7|13448.3|1065
1707714000000|2024-02-12 05:00:00|13453.7|13451.7|13452.4|13450.4|13455.3|13453|13450.9|13447.8|1078
1707717600000|2024-02-12 06:00:00|13452.3|13450.3|13453.3|13451.3|13454.1|13452.1|13450.3|13448|1032
1707721200000|2024-02-12 07:00:00|13453.4|13451.4|13443.1|13441.1|13454.4|13451.8|13440.5|13437.9|2002
1707724800000|2024-02-12 08:00:00|13443|13441|13452.4|13450.4|13453.7|13450.6|13443|13440.4|2155
1707728400000|2024-02-12 09:00:00|13452.3|13450.3|13457|13453.5|13458.4|13455.6|13450.4|13447.1|1695
1707732000000|2024-02-12 10:00:00|13457.1|13453.6|13450|13446.5|13459.4|13455.9|13449.6|13446.5|1402
1707735600000|2024-02-12 11:00:00|13449.3|13447.3|13448.8|13445.3|13451.4|13449.4|13446.9|13443.9|1346
1707739200000|2024-02-12 12:00:00|13448.7|13445.2|13447.3|13445.3|13451|13448.7|13445.6|13442.8|1363
1707742800000|2024-02-12 13:00:00|13447.2|13445.2|13452|13448.5|13452.6|13450.6|13444.5|13442.3|1790
1707746400000|2024-02-12 14:00:00|13452.1|13448.6|13448|13444.5|13452.1|13449.1|13445.6|13442.6|1867
1707750000000|2024-02-12 15:00:00|13447.9|13444.4|13452|13448.5|13457.7|13454.9|13447.7|13444.2|1906
1707753600000|2024-02-12 16:00:00|13451.5|13449.5|13443.6|13440.1|13454|13450.7|13443.4|13439.9|2236
1707757200000|2024-02-12 17:00:00|13443.7|13440.2|13439.3|13435.8|13444.9|13441.4|13438.7|13435.6|1859
1707760800000|2024-02-12 18:00:00|13439.2|13435.7|13440.8|13437.3|13441.8|13438.3|13438|13434.5|1911
1707764400000|2024-02-12 19:00:00|13440.9|13437.4|13449.6|13446.1|13451|13447.5|13439.5|13436|2013
1707768000000|2024-02-12 20:00:00|13449.7|13446.2|13448.2|13444.7|13449.8|13446.3|13447|13443.5|1559
1707771600000|2024-02-12 21:00:00|13448.3|13444.8|13448.8|13444.4|13449.4|13445.9|13447.8|13444|762
1707775200000|2024-02-12 22:00:00|13449.2|13444.5|13450.4|13444.7|13452|13445.5|13448.9|13442.2|1086
1707778800000|2024-02-12 23:00:00|13449.9|13445.4|13450.2|13446.7|13450.8|13446.8|13448|13444.9|1439
1707782400000|2024-02-13 00:00:00|13450.1|13446.6|13453.5|13451.5|13456.5|13454.5|13447.7|13445.7|984
1707786000000|2024-02-13 01:00:00|13453.4|13451.4|13458.8|13456.8|13461.3|13459.3|13451.9|13448.9|1268
1707789600000|2024-02-13 02:00:00|13458.7|13456.7|13459.6|13457.6|13462.4|13460.4|13456.6|13454.6|1445
1707793200000|2024-02-13 03:00:00|13459.5|13457.5|13460.4|13458.4|13465.9|13463.4|13458|13455.1|1395
1707796800000|2024-02-13 04:00:00|13460.5|13458.5|13463.6|13461.6|13466|13463.5|13459.2|13456.5|999
1707800400000|2024-02-13 05:00:00|13463.7|13461.7|13459.5|13457.5|13463.9|13461.9|13458.6|13456.6|1066
1707804000000|2024-02-13 06:00:00|13459.6|13457.6|13455.8|13453.8|13459.6|13457.6|13451.7|13449.7|984
1707807600000|2024-02-13 07:00:00|13456|13454|13455.5|13453.5|13459.8|13457.8|13453.2|13451.2|1856
1707811200000|2024-02-13 08:00:00|13455.6|13453.6|13455.1|13453.1|13460.4|13458.4|13453.5|13451.5|1912
1707814800000|2024-02-13 09:00:00|13455.2|13453.2|13457.4|13453.9|13460.7|13458.2|13453.5|13450.9|1696
1707818400000|2024-02-13 10:00:00|13457.5|13454|13453.7|13450.2|13457.5|13454|13452.3|13449.6|1542
1707822000000|2024-02-13 11:00:00|13453.8|13450.3|13452.2|13448.7|13453.9|13451|13446.3|13444.3|1256
1707825600000|2024-02-13 12:00:00|13452|13448.5|13448|13446|13453.9|13451.2|13447|13444.4|1651
1707829200000|2024-02-13 13:00:00|13447.7|13445.7|13506.9|13504.9|13509.5|13506.9|13442.5|13434|4331
1707832800000|2024-02-13 14:00:00|13506.8|13504.8|13508.4|13506.4|13513.7|13510.8|13497.7|13495.1|3902
1707836400000|2024-02-13 15:00:00|13507.9|13505.9|13506.9|13504.9|13515.8|13512.5|13501.1|13497.7|3293
1707840000000|2024-02-13 16:00:00|13507|13505|13506.5|13503|13513|13509.5|13503.9|13501.9|2238
1707843600000|2024-02-13 17:00:00|13506.6|13503.1|13510.1|13508.1|13513.8|13510.3|13506|13502.5|1991
1707847200000|2024-02-13 18:00:00|13510|13508|13515.7|13512.2|13515.9|13512.5|13507.8|13504.9|1539
1707850800000|2024-02-13 19:00:00|13515.8|13512.3|13525.5|13523.5|13526.5|13523.6|13515.8|13512.3|1853
1707854400000|2024-02-13 20:00:00|13525.4|13523.4|13515.6|13512.1|13527.1|13523.6|13515.5|13512|1482
1707858000000|2024-02-13 21:00:00|13515.7|13512.2|13513|13508.8|13515.7|13512.2|13510.3|13506.8|1416
1707861600000|2024-02-13 22:00:00|13520.9|13504.9|13521.6|13505.6|13526.1|13510.1|13516.9|13500.9|649
1707865200000|2024-02-13 23:00:00|13521.2|13505.8|13512.7|13509.2|13522|13512.8|13511.2|13504.3|1199
1707868800000|2024-02-14 00:00:00|13512.8|13509.3|13512.5|13509|13519.3|13516.2|13507.1|13504.2|1702
1707872400000|2024-02-14 01:00:00|13512.4|13508.9|13503.6|13501.6|13515.3|13513.3|13503.5|13501.5|2214
1707876000000|2024-02-14 02:00:00|13503.5|13501.5|13509.2|13507.2|13512.5|13509.9|13501.4|13499.4|1837
1707879600000|2024-02-14 03:00:00|13509.1|13507.1|13504.1|13502.1|13510.6|13508.6|13500.7|13498.7|1320
1707883200000|2024-02-14 04:00:00|13504.2|13502.2|13500.4|13498.4|13505.7|13503.7|13500.4|13497.6|1231
1707886800000|2024-02-14 05:00:00|13500.3|13498.3|13497.6|13494.1|13501.3|13499.3|13496.8|13494|1192
1707890400000|2024-02-14 06:00:00|13497.7|13494.2|13494.6|13492.6|13498.6|13496.6|13492.7|13490|1141
1707894000000|2024-02-14 07:00:00|13494.7|13492.7|13500|13496.5|13503.1|13499.6|13490.7|13487.2|2791
1707897600000|2024-02-14 08:00:00|13499.9|13496.4|13500.4|13496.9|13506.4|13502.9|13497.6|13494.1|2382
1707901200000|2024-02-14 09:00:00|13500.3|13496.8|13499.8|13496.3|13503.9|13500.4|13498|13494.5|1930
1707904800000|2024-02-14 10:00:00|13499.7|13496.2|13497.6|13494.1|13505.2|13501.7|13496.1|13492.6|1800
1707908400000|2024-02-14 11:00:00|13497.5|13494|13498|13494.5|13503.2|13499.7|13495.9|13492.4|1931
1707912000000|2024-02-14 12:00:00|13498.1|13494.6|13498|13494.5|13502.2|13498.7|13496.5|13493|1890
1707915600000|2024-02-14 13:00:00|13497.9|13494.4|13500.5|13498.5|13502.3|13499.6|13487.7|13485.7|2441
1707919200000|2024-02-14 14:00:00|13500.6|13498.6|13493.3|13489.8|13502.2|13499.5|13486.6|13484.6|2557
1707922800000|2024-02-14 15:00:00|13492.5|13490.5|13490|13488|13497.3|13495.3|13487.5|13485.5|2386
1707926400000|2024-02-14 16:00:00|13490.3|13488.3|13482.7|13480.7|13491.9|13489.5|13482.1|13479.5|2356
1707930000000|2024-02-14 17:00:00|13482.6|13480.6|13481.9|13478.4|13488.1|13485|13480.6|13477.1|2137
1707933600000|2024-02-14 18:00:00|13482|13478.5|13483.6|13480.1|13486.9|13484.3|13477.7|13474.8|1778
1707937200000|2024-02-14 19:00:00|13483.5|13480|13483.1|13481.1|13484.8|13482.5|13481.5|13478.6|1837
1707940800000|2024-02-14 20:00:00|13483.2|13481.2|13482.5|13479|13484.3|13481.6|13481.7|13478.2|1499
1707944400000|2024-02-14 21:00:00|13482.4|13478.9|13490.5|13476.6|13490.8|13480.1|13481.6|13476.6|910
1707948000000|2024-02-14 22:00:00|13491.2|13476|13488.2|13478.2|13491.5|13478.2|13488|13474.8|337
1707951600000|2024-02-14 23:00:00|13488|13478|13478.9|13475.4|13489|13479.1|13478.7|13475.2|1212
1707955200000|2024-02-15 00:00:00|13478.3|13474.8|13479.1|13477.1|13484.9|13482.2|13477.8|13474.7|1471
1707958800000|2024-02-15 01:00:00|13479.2|13477.2|13479.3|13477.3|13484.8|13482.8|13476.8|13474.8|1763
1707962400000|2024-02-15 02:00:00|13479.2|13477.2|13477.3|13475.3|13481.9|13479.9|13474.8|13472.8|1874
1707966000000|2024-02-15 03:00:00|13477.2|13475.2|13481.2|13479.2|13483.4|13481.4|13476.5|13474.5|1298
1707969600000|2024-02-15 04:00:00|13481.3|13479.3|13479|13477|13483.6|13481.6|13478.7|13476.7|1303
1707973200000|2024-02-15 05:00:00|13478.9|13476.9|13476.4|13474.4|13479|13477|13474.4|13472.4|1214
1707976800000|2024-02-15 06:00:00|13476.3|13474.3|13474.9|13472.9|13477.7|13475.7|13473.4|13471.4|1343
1707980400000|2024-02-15 07:00:00|13475.2|13473.2|13475.5|13472|13478.4|13476.4|13473.2|13470.6|2027
1707984000000|2024-02-15 08:00:00|13475.4|13471.9|13473.2|13471.2|13476.3|13473.6|13469.1|13466.5|1694
1707987600000|2024-02-15 09:00:00|13473.1|13471.1|13472.5|13470.5|13478.3|13475.6|13471.9|13469.9|1695
1707991200000|2024-02-15 10:00:00|13472.6|13470.6|13475.2|13473.2|13476.9|13474.5|13471.9|13469.7|1658
1707994800000|2024-02-15 11:00:00|13475.3|13473.3|13477.3|13475.3|13477.9|13475.7|13472|13469.2|1561
1707998400000|2024-02-15 12:00:00|13477.4|13475.4|13469.6|13467.6|13477.6|13475.6|13467.2|13465.2|1349
1708002000000|2024-02-15 13:00:00|13469.5|13467.5|13459.7|13456.2|13471.8|13469.8|13442.4|13438.8|3506
1708005600000|2024-02-15 14:00:00|13460.3|13456.8|13459.6|13456.1|13468|13465.6|13452.6|13450.1|3400
1708009200000|2024-02-15 15:00:00|13459.4|13455.9|13464.4|13462.4|13465|13462.6|13451.2|13448.3|2924
1708012800000|2024-02-15 16:00:00|13464.5|13462.5|13467.5|13465.5|13470.6|13468.6|13463.3|13460.7|2372
1708016400000|2024-02-15 17:00:00|13467.4|13465.4|13464.7|13461.2|13469.1|13466.5|13463.7|13461|2051
1708020000000|2024-02-15 18:00:00|13464.6|13461.1|13462.7|13459.2|13465.7|13462.9|13461.2|13459|1726
1708023600000|2024-02-15 19:00:00|13462.8|13459.3|13458.3|13456.3|13462.9|13460.3|13457.6|13454.4|1417
1708027200000|2024-02-15 20:00:00|13458.4|13456.4|13457.3|13453.8|13459.8|13456.4|13456.3|13452.8|883
1708030800000|2024-02-15 21:00:00|13457.4|13453.9|13460.1|13455.3|13462.2|13458.7|13456.5|13453|1224
1708034400000|2024-02-15 22:00:00|13459.5|13455|13461.8|13455.3|13468.5|13456.4|13459.4|13450.4|712
1708038000000|2024-02-15 23:00:00|13461.5|13455.4|13457.9|13454.4|13461.7|13456.8|13455.7|13452.7|749
1708041600000|2024-02-16 00:00:00|13457.8|13454.3|13465.6|13463.6|13468.5|13465.9|13456.6|13454.1|1678
1708045200000|2024-02-16 01:00:00|13465.5|13463.5|13464.6|13462.6|13470.4|13468.4|13462.9|13460.9|1868
1708048800000|2024-02-16 02:00:00|13464.7|13462.7|13472.3|13470.3|13472.7|13470.7|13464.6|13462.6|1733
1708052400000|2024-02-16 03:00:00|13472.2|13470.2|13471.1|13469.1|13472.7|13470.7|13468.2|13466.2|1248
1708056000000|2024-02-16 04:00:00|13471.2|13469.2|13464.4|13462.4|13471.7|13469.7|13464.3|13462.3|1064
1708059600000|2024-02-16 05:00:00|13464.3|13462.3|13465.7|13463.7|13466.8|13464.8|13463.1|13461.1|1073
1708063200000|2024-02-16 06:00:00|13466.1|13464.1|13462.4|13460.4|13469.3|13467.3|13461.7|13459.7|1113
1708066800000|2024-02-16 07:00:00|13462.3|13460.3|13464.8|13462.8|13464.8|13462.8|13459.5|13457.5|1934
1708070400000|2024-02-16 08:00:00|13464.9|13462.9|13464.3|13462.3|13467.4|13465.4|13461.6|13459.4|2067
1708074000000|2024-02-16 09:00:00|13464.4|13462.4|13463.3|13461.3|13466.9|13464.6|13461.4|13459.1|1552
1708077600000|2024-02-16 10:00:00|13463.2|13461.2|13462.3|13460.3|13465.9|13463.8|13461.5|13459.5|1299
1708081200000|2024-02-16 11:00:00|13462.4|13460.4|13459.5|13457.5|13463.3|13461.3|13458|13456|1261
1708084800000|2024-02-16 12:00:00|13459.6|13457.6|13464.9|13462.9|13465|13463|13458.4|13456.4|1380
1708088400000|2024-02-16 13:00:00|13464.8|13462.8|13479.7|13477.7|13487.8|13484.3|13463.9|13461.9|3193
1708092000000|2024-02-16 14:00:00|13479.6|13477.6|13481|13475.5|13490.1|13487.4|13476.5|13473|2814
1708095600000|2024-02-16 15:00:00|13482.9|13476.9|13463.3|13461.3|13483.1|13477.3|13459.6|13457.1|3159
1708099200000|2024-02-16 16:00:00|13462.9|13460.9|13462.5|13460.5|13464.5|13462.3|13459.4|13456.8|2148
1708102800000|2024-02-16 17:00:00|13462.6|13460.6|13459.9|13456.4|13468.3|13465.3|13459.8|13456.3|1727
1708106400000|2024-02-16 18:00:00|13460|13456.5|13456.8|13453.3|13460.8|13457.3|13455.3|13452.3|1577
1708110000000|2024-02-16 19:00:00|13456.7|13453.2|13459.8|13456.3|13460.9|13457.4|13454.4|13451.2|1082
1708113600000|2024-02-16 20:00:00|13459.9|13456.4|13460.8|13457.3|13463.6|13460.1|13459.7|13456.2|1550
1708117200000|2024-02-16 21:00:00|13460.7|13457.2|13475|13459|13479.8|13463.8|13457.9|13450.9|1669
1708290000000|2024-02-18 21:00:00|13481.5|13459.5|13479.1|13463.1|13483.2|13467.2|13475.2|13459.2|71
1708293600000|2024-02-18 22:00:00|13478.5|13462.5|13473.3|13457.3|13482.6|13466.6|13464.7|13452.8|825
1708297200000|2024-02-18 23:00:00|13471.7|13457.2|13455.8|13452.3|13479.6|13464.9|13455|13451.5|1864
1708300800000|2024-02-19 00:00:00|13455.7|13452.2|13449|13447|13455.9|13453.1|13447.7|13445|2088
1708304400000|2024-02-19 01:00:00|13449.1|13447.1|13453.5|13451.5|13454.7|13452.7|13442.4|13440.4|2803
1708308000000|2024-02-19 02:00:00|13453.6|13451.6|13451.4|13449.4|13457.3|13455.3|13447|13444.5|2545
1708311600000|2024-02-19 03:00:00|13451.5|13449.5|13450.5|13448.5|13452.3|13450.3|13448.9|13446.6|2044
1708315200000|2024-02-19 04:00:00|13450.6|13448.6|13453.1|13451.1|13459.1|13456.4|13449.4|13447.4|1726
1708318800000|2024-02-19 05:00:00|13453.2|13451.2|13451.4|13449.4|13453.9|13451.4|13451|13449|1578
1708322400000|2024-02-19 06:00:00|13451.3|13449.3|13450.6|13448.6|13456.5|13454.5|13450.4|13447.9|1977
1708326000000|2024-02-19 07:00:00|13450.4|13448.4|13453.4|13451.4|13455.3|13453.3|13449|13446.6|1306
1708329600000|2024-02-19 08:00:00|13453.3|13451.3|13453.7|13451.7|13455.1|13453.1|13449.6|13447.6|1550
1708333200000|2024-02-19 09:00:00|13453.6|13451.6|13458.8|13456.8|13459.1|13457.1|13452.3|13450.3|1577
1708336800000|2024-02-19 10:00:00|13458.7|13456.7|13461|13459|13461.2|13459.2|13457|13455|1434
1708340400000|2024-02-19 11:00:00|13460.9|13458.9|13459|13457|13461.1|13459.1|13457|13455|1271
1708344000000|2024-02-19 12:00:00|13458.9|13456.9|13462.4|13460.4|13462.5|13460.5|13456.6|13454.6|1180
1708347600000|2024-02-19 13:00:00|13462.3|13460.3|13459.8|13457.8|13462.4|13460.4|13457|13455|1856
1708351200000|2024-02-19 14:00:00|13459.9|13457.9|13462.3|13460.3|13464.4|13461.7|13457.9|13455.9|1678
1708354800000|2024-02-19 15:00:00|13462.4|13460.4|13464.8|13462.8|13465.3|13463.2|13461.7|13459.7|1801
1708358400000|2024-02-19 16:00:00|13464.9|13462.9|13464.8|13461.3|13467.1|13465|13464.4|13460.9|2438
1708362000000|2024-02-19 17:00:00|13464.7|13461.2|13462.9|13459.4|13465|13461.5|13460.9|13458|2073
1708365600000|2024-02-19 18:00:00|13463|13459.5|13462.7|13459.2|13463.6|13460.5|13461|13457.9|724
1708369200000|2024-02-19 19:00:00|13462.8|13459.3|13462.1|13458.6|13463.1|13460.1|13461.7|13458.2|1123
1708372800000|2024-02-19 20:00:00|13462|13458.5|13461.1|13457.6|13462.3|13459.5|13460.9|13457.4|373
1708376400000|2024-02-19 21:00:00|13461.2|13457.7|13466.4|13452.5|13466.8|13458.4|13457.7|13452.1|1045
1708380000000|2024-02-19 22:00:00|13467.9|13451.9|13465.3|13452.9|13469.2|13453.3|13465.3|13451.7|409
1708383600000|2024-02-19 23:00:00|13463.9|13454.3|13465.9|13462.4|13466.6|13463.1|13461.2|13452.8|1846
1708387200000|2024-02-20 00:00:00|13465.3|13463.3|13467.6|13465.6|13471.6|13469.6|13463.8|13461.1|1176
1708390800000|2024-02-20 01:00:00|13467.5|13465.5|13467.3|13465.3|13471.5|13469.5|13459.7|13457.7|2062
1708394400000|2024-02-20 02:00:00|13467.2|13465.2|13467.1|13465.1|13469|13467|13465.2|13463.1|1710
1708398000000|2024-02-20 03:00:00|13467.2|13465.2|13464.7|13462.7|13467.6|13465.6|13462.3|13460.3|1393
1708401600000|2024-02-20 04:00:00|13464.8|13462.8|13462.3|13460.3|13465.8|13463.3|13461.3|13458.7|1382
1708405200000|2024-02-20 05:00:00|13462.2|13460.2|13465.6|13462.1|13469.3|13466.6|13462|13460|1499
1708408800000|2024-02-20 06:00:00|13465.7|13462.2|13462.4|13460.4|13466.2|13464|13459.5|13457.5|1501
1708412400000|2024-02-20 07:00:00|13462.3|13460.3|13462.1|13460.1|13464.8|13462.8|13458.2|13456.2|1879
1708416000000|2024-02-20 08:00:00|13462|13460|13458.6|13456.6|13462.5|13460.5|13457.9|13455.9|2298
1708419600000|2024-02-20 09:00:00|13458.9|13456.9|13449.3|13447.3|13460.4|13458.4|13448.9|13446.9|2098
1708423200000|2024-02-20 10:00:00|13449.2|13447.2|13445.5|13443.5|13451.7|13449.7|13444|13441.9|2295
1708426800000|2024-02-20 11:00:00|13445.4|13443.4|13449.7|13447.7|13451.7|13449.7|13445.2|13443.2|2060
1708430400000|2024-02-20 12:00:00|13449.6|13447.6|13448.5|13446.5|13451.1|13449.1|13446.2|13443.8|2026
1708434000000|2024-02-20 13:00:00|13448.3|13446.3|13436.9|13434.9|13448.9|13446.9|13436.1|13434.1|2026
1708437600000|2024-02-20 14:00:00|13436.8|13434.8|13432.1|13428.6|13439.1|13437.1|13428.1|13425|2136
1708441200000|2024-02-20 15:00:00|13432.2|13428.7|13430.5|13428.5|13438|13436|13429.8|13427.3|2253
1708444800000|2024-02-20 16:00:00|13430.4|13428.4|13435.3|13433.3|13436.1|13434.1|13429.5|13427.5|1908
1708448400000|2024-02-20 17:00:00|13435.2|13433.2|13436.8|13434.8|13440.3|13437.5|13434.6|13432.2|1440
1708452000000|2024-02-20 18:00:00|13436.7|13434.7|13440.3|13436.8|13443.9|13440.5|13436.6|13434.6|1715
1708455600000|2024-02-20 19:00:00|13440.2|13436.7|13442.8|13439.3|13442.8|13439.3|13438.3|13435.6|1606
1708459200000|2024-02-20 20:00:00|13442.9|13439.4|13437.3|13433.8|13444.2|13440.7|13436.8|13433.3|954
1708462800000|2024-02-20 21:00:00|13437.2|13433.7|13438.5|13434.5|13440.1|13436.6|13437.1|13433.6|929
1708466400000|2024-02-20 22:00:00|13438.4|13434.4|13442.2|13434.9|13445|13437.1|13438.2|13433.6|491
1708470000000|2024-02-20 23:00:00|13441.7|13435.9|13438.9|13435.4|13441.7|13437.7|13437.8|13434.3|1140
1708473600000|2024-02-21 00:00:00|13438.8|13435.3|13442.5|13440.5|13443.1|13441.1|13435.3|13433.3|1661
1708477200000|2024-02-21 01:00:00|13442.6|13440.6|13444.3|13440.8|13448.8|13446.8|13442.1|13440.1|2293
1708480800000|2024-02-21 02:00:00|13444.4|13440.9|13435|13433|13444.9|13441.9|13433.1|13431.1|2274
1708484400000|2024-02-21 03:00:00|13434.9|13432.9|13430.8|13428.8|13437.7|13435.7|13430.2|13428.2|1961
1708488000000|2024-02-21 04:00:00|13430.7|13428.7|13435.6|13433.6|13435.8|13433.8|13430|13427.5|1907
1708491600000|2024-02-21 05:00:00|13435.7|13433.7|13435.8|13433.8|13438.5|13436.5|13432.5|13430.5|2295
1708495200000|2024-02-21 06:00:00|13435.9|13433.9|13438.6|13436.6|13442.2|13440.2|13434.8|13432.8|1961
1708498800000|2024-02-21 07:00:00|13438.7|13436.7|13434.1|13432.1|13439.9|13437.9|13432.3|13430.3|1465
1708502400000|2024-02-21 08:00:00|13434.2|13432.2|13442.7|13440.7|13444.6|13441.9|13430.2|13428.2|1845
1708506000000|2024-02-21 09:00:00|13442.6|13440.6|13441.9|13439.9|13445.7|13443|13440.9|13438.9|1464
1708509600000|2024-02-21 10:00:00|13441.8|13439.8|13439.3|13437.3|13443.9|13441.9|13438.5|13436.2|1331
1708513200000|2024-02-21 11:00:00|13439.2|13437.2|13441.8|13439.8|13441.9|13439.9|13438.3|13436.3|443
1708516800000|2024-02-21 12:00:00|13444.5|13442.5|13440.9|13438.9|13445.7|13443.7|13437.4|13435.4|1384
1708520400000|2024-02-21 13:00:00|13440.8|13438.8|13438.6|13436.6|13440.9|13438.9|13436.4|13434.4|1714
1708524000000|2024-02-21 14:00:00|13438.5|13436.5|13436|13432.5|13440.9|13438.7|13434.4|13432.4|2077
1708527600000|2024-02-21 15:00:00|13435.9|13432.4|13440.4|13438.4|13440.4|13438.4|13432.5|13430.5|1986
1708531200000|2024-02-21 16:00:00|13440.5|13438.5|13439.6|13437.6|13445.3|13442.5|13438.2|13435.9|1997
1708534800000|2024-02-21 17:00:00|13439.5|13437.5|13444|13440.5|13447.1|13444.5|13439.4|13437.4|1989
1708538400000|2024-02-21 18:00:00|13443.9|13440.4|13440.9|13433.9|13451.9|13448.9|13438.9|13433.9|2413
1708542000000|2024-02-21 19:00:00|13441|13433.8|13437.2|13435.2|13446.7|13442.6|13432.4|13428.9|3062
1708545600000|2024-02-21 20:00:00|13436.9|13434.9|13441.9|13438.4|13442.2|13438.7|13434.9|13431.4|1790
1708549200000|2024-02-21 21:00:00|13441.8|13438.3|13443.2|13438.4|13444.2|13440.7|13440.3|13436.8|2104
1708552800000|2024-02-21 22:00:00|13443.3|13438.3|13443.1|13438.6|13445.2|13438.9|13442.8|13433|563
1708556400000|2024-02-21 23:00:00|13443.2|13438.7|13441.1|13437.6|13443.9|13440.4|13439.2|13436.7|1404
1708560000000|2024-02-22 00:00:00|13441|13437.5|13432.3|13430.3|13441.9|13438.9|13431.8|13429.8|1229
1708563600000|2024-02-22 01:00:00|13432.4|13430.4|13433.3|13431.3|13435.6|13433.6|13431.2|13429.2|1519
1708567200000|2024-02-22 02:00:00|13433.2|13431.2|13435.1|13433.1|13439.5|13437.5|13433.1|13431.1|1633
1708570800000|2024-02-22 03:00:00|13434.8|13432.8|13436|13434|13437.6|13435.6|13434.3|13432.3|1256
1708574400000|2024-02-22 04:00:00|13436.1|13434.1|13435.9|13433.9|13437.9|13435.9|13434.9|13432.9|978
1708578000000|2024-02-22 05:00:00|13435.8|13433.8|13431.1|13429.1|13436.6|13434.6|13428.5|13426.5|1249
1708581600000|2024-02-22 06:00:00|13431|13429|13423.5|13421.5|13431.4|13429.4|13423.2|13421.2|1177
1708585200000|2024-02-22 07:00:00|13423.6|13421.6|13413.3|13411.3|13426.3|13424.3|13411.7|13409.7|2373
1708588800000|2024-02-22 08:00:00|13413.2|13411.2|13407.5|13404|13413.3|13411.3|13395.1|13392.2|3340
1708592400000|2024-02-22 09:00:00|13407.6|13404.1|13409.7|13407.7|13415|13412.2|13403.6|13401.6|2909
1708596000000|2024-02-22 10:00:00|13409.9|13407.9|13410.9|13408.9|13413.8|13411.8|13406.6|13404|1985
1708599600000|2024-02-22 11:00:00|13410.8|13408.8|13412.6|13410.6|13416.1|13414.1|13410.3|13408.3|2085
1708603200000|2024-02-22 12:00:00|13412.5|13410.5|13421.1|13419.1|13421.2|13419.2|13411.8|13409.8|1776
1708606800000|2024-02-22 13:00:00|13420.9|13418.9|13432.5|13429|13433.3|13430.9|13419.1|13417.1|2764
1708610400000|2024-02-22 14:00:00|13432.6|13429.1|13430.2|13426.7|13439.6|13437|13428.2|13424.7|3346
1708614000000|2024-02-22 15:00:00|13430.4|13426.9|13437.3|13435.3|13439.4|13437.4|13428.8|13426.7|3309
1708617600000|2024-02-22 16:00:00|13437.2|13435.2|13436.6|13434.6|13439.6|13437.6|13433.8|13431.8|2279
1708621200000|2024-02-22 17:00:00|13437.3|13433.8|13433.1|13431.1|13439.9|13436.9|13432.7|13429.9|1698
1708624800000|2024-02-22 18:00:00|13433.9|13430.4|13430.4|13426.9|13436.8|13434.8|13428.5|13426.2|1666
1708628400000|2024-02-22 19:00:00|13430.5|13427|13431.1|13429.1|13434.1|13431.3|13428.7|13426.2|1497
1708632000000|2024-02-22 20:00:00|13431.2|13429.2|13432.2|13428.7|13434.1|13430.6|13429.1|13426.3|1337
1708635600000|2024-02-22 21:00:00|13432.1|13428.6|13431.9|13427.9|13432.3|13429.3|13429.2|13425.7|932
1708639200000|2024-02-22 22:00:00|13432.8|13427.2|13434.9|13427.9|13440|13429.9|13432.8|13424.3|332
1708642800000|2024-02-22 23:00:00|13434.7|13428.1|13428.5|13426.5|13435.6|13429.7|13428.4|13425.6|1220
1708646400000|2024-02-23 00:00:00|13428.4|13426.4|13429|13427|13434|13431.3|13422.7|13420.3|1946
1708650000000|2024-02-23 01:00:00|13429.1|13427.1|13423|13421|13429.2|13427.2|13420.4|13418.4|2065
1708653600000|2024-02-23 02:00:00|13422.8|13420.8|13427.2|13425.2|13427.7|13425.7|13422.6|13420.6|2166
1708657200000|2024-02-23 03:00:00|13427.3|13425.3|13428.5|13426.5|13430.3|13428.3|13426.5|13424.5|1692
1708660800000|2024-02-23 04:00:00|13428.6|13426.6|13426.4|13422.9|13428.7|13426.7|13426|13422.6|1405
1708664400000|2024-02-23 05:00:00|13426.5|13423|13441.4|13439.4|13442|13440|13426.4|13422.9|1870
1708668000000|2024-02-23 06:00:00|13441.3|13439.3|13438.2|13436.2|13446|13444|13436.3|13433.3|1817
1708671600000|2024-02-23 07:00:00|13439|13435.5|13438.2|13436.2|13443.1|13441.1|13437.3|13435.3|1572
1708675200000|2024-02-23 08:00:00|13438.5|13436.5|13445.5|13443.5|13447.2|13444.8|13435.2|13433.2|1764
1708678800000|2024-02-23 09:00:00|13445.4|13443.4|13455.5|13453.5|13459.3|13457.3|13445.4|13442.8|1702
1708682400000|2024-02-23 10:00:00|13455.6|13453.6|13447.2|13445.2|13455.8|13453.6|13446|13444|1499
1708686000000|2024-02-23 11:00:00|13447.3|13445.3|13444.5|13442.5|13449|13447|13443.2|13441.2|1466
1708689600000|2024-02-23 12:00:00|13444.4|13442.4|13434.3|13430.8|13445|13443|13433.2|13430.7|1395
1708693200000|2024-02-23 13:00:00|13434.4|13430.9|13438.4|13436.4|13440.2|13437.3|13431.6|13429.6|2400
1708696800000|2024-02-23 14:00:00|13438.5|13436.5|13437.1|13435.1|13442.1|13440.1|13435.9|13433.2|2627
1708700400000|2024-02-23 15:00:00|13437|13435|13439.4|13437.4|13444.6|13442.6|13437|13435|2550
1708704000000|2024-02-23 16:00:00|13439.3|13437.3|13433.9|13431.9|13442.4|13440.2|13433.2|13430.4|2496
1708707600000|2024-02-23 17:00:00|13433.8|13431.8|13433.5|13430|13435.6|13432.4|13431.5|13428.6|2102
1708711200000|2024-02-23 18:00:00|13433.6|13430.1|13432.9|13429.4|13433.9|13431.2|13431.2|13428.2|1972
1708714800000|2024-02-23 19:00:00|13432.8|13429.3|13434.4|13430.9|13434.9|13432.3|13431.4|13428.7|1938
1708718400000|2024-02-23 20:00:00|13434.5|13431|13431.1|13427.6|13435.9|13432.4|13430.9|13427.4|1374
1708722000000|2024-02-23 21:00:00|13431.2|13427.7|13441.4|13427.4|13441.4|13433.1|13431.1|13426.6|1115
1708894800000|2024-02-25 21:00:00|13435.8|13431.3|13439.1|13428.6|13443.9|13431.7|13435.8|13424|44
1708898400000|2024-02-25 22:00:00|13440.4|13427.6|13437|13430.9|13440.8|13431.9|13436.4|13427.5|737
1708902000000|2024-02-25 23:00:00|13436.4|13431.5|13437.1|13433.6|13438.9|13433.7|13434.8|13429.5|2035
1708905600000|2024-02-26 00:00:00|13437|13433.5|13436.4|13434.4|13437.2|13435.1|13435.7|13432.3|415
1708909200000|2024-02-26 01:00:00|13446.3|13444.3|13445.6|13443.6|13446.7|13444.7|13439.5|13437.5|1352
1708912800000|2024-02-26 02:00:00|13445.5|13443.5|13446.3|13444.3|13449.7|13447.7|13444.1|13442.1|1151
1708916400000|2024-02-26 03:00:00|13446.6|13444.6|13448.7|13446.7|13449.3|13447.3|13444.7|13442.7|1168
1708920000000|2024-02-26 04:00:00|13448.6|13446.6|13446.4|13442.9|13449.1|13447.1|13443.3|13441.3|1179
1708923600000|2024-02-26 05:00:00|13446.3|13442.8|13443.7|13441.7|13448.8|13446.1|13441.7|13439.7|1177
1708927200000|2024-02-26 06:00:00|13443.8|13441.8|13448.3|13446.3|13451|13449|13443.5|13441.5|1280
1708930800000|2024-02-26 07:00:00|13448.2|13446.2|13442.4|13440.4|13448.2|13446.2|13440.5|13438.3|2016
1708934400000|2024-02-26 08:00:00|13442.3|13440.3|13444.8|13442.8|13445.8|13443.8|13441.4|13439.4|2143
1708938000000|2024-02-26 09:00:00|13444.9|13442.9|13442.3|13440.3|13449.1|13446.6|13442.3|13440.3|1768
1708941600000|2024-02-26 10:00:00|13442.4|13440.4|13440.3|13438.3|13443.2|13441.2|13438.1|13436.1|1797
1708945200000|2024-02-26 11:00:00|13440.2|13438.2|13440.9|13438.9|13442.3|13440.3|13438.7|13436.5|1694
1708948800000|2024-02-26 12:00:00|13440.8|13438.8|13439.5|13437.5|13440.8|13438.8|13435.4|13433.4|2003
1708952400000|2024-02-26 13:00:00|13439.8|13437.8|13438.9|13436.9|13440.7|13438.7|13436.4|13434.4|1668
1708956000000|2024-02-26 14:00:00|13438.8|13436.8|13450.2|13446.7|13450.7|13447.2|13438.1|13436.1|2467
1708959600000|2024-02-26 15:00:00|13449.8|13446.3|13446.5|13444.5|13453.7|13451.4|13444.8|13442.8|2057
1708963200000|2024-02-26 16:00:00|13446.6|13444.6|13448.2|13444.7|13451.4|13449.1|13446.2|13444.2|1784
1708966800000|2024-02-26 17:00:00|13448.3|13444.8|13447.9|13444.4|13448.9|13446|13446.3|13443.9|1436
1708970400000|2024-02-26 18:00:00|13448|13444.5|13449.1|13447.1|13451.1|13448.4|13446.7|13443.8|1175
1708974000000|2024-02-26 19:00:00|13449|13447|13449|13447|13450.8|13448|13448.2|13445.8|981
1708977600000|2024-02-26 20:00:00|13449.7|13446.2|13447.8|13444.3|13449.7|13446.2|13446|13442.5|884
1708981200000|2024-02-26 21:00:00|13447.7|13444.2|13445.6|13442.1|13448.4|13445.5|13445.5|13442|849
1708984800000|2024-02-26 22:00:00|13445.3|13440.7|13448.8|13440.2|13450.4|13441.7|13445.3|13436.4|1083
1708988400000|2024-02-26 23:00:00|13448.2|13440.8|13444.5|13442.5|13450.3|13446.8|13443.8|13440.3|2046
1708992000000|2024-02-27 00:00:00|13444.6|13442.6|13443.7|13441.7|13450|13447.2|13442.9|13440.9|1371
1708995600000|2024-02-27 01:00:00|13443.4|13441.4|13443.7|13441.7|13447|13445|13442.2|13440.2|1812
1708999200000|2024-02-27 02:00:00|13443.6|13441.6|13442.7|13440.7|13445.9|13443.4|13441.1|13438.2|1244
1709002800000|2024-02-27 03:00:00|13442.6|13440.6|13441.8|13439.8|13446.1|13444.1|13441.6|13439.6|1207
1709006400000|2024-02-27 04:00:00|13441.9|13439.9|13443.9|13441.9|13444.5|13442.1|13439.6|13437.6|1187
1709010000000|2024-02-27 05:00:00|13443.8|13441.8|13445.2|13443.2|13447.7|13445.7|13442|13440|1608
1709013600000|2024-02-27 06:00:00|13445.1|13443.1|13439.9|13437.9|13447.4|13445.4|13438.1|13436.1|1536
1709017200000|2024-02-27 07:00:00|13439.8|13437.8|13436.1|13434.1|13440|13438|13434.5|13432.5|1293
1709020800000|2024-02-27 08:00:00|13436.2|13434.2|13434.8|13432.8|13437.7|13435.7|13431.2|13429.2|1582
1709024400000|2024-02-27 09:00:00|13434.9|13432.9|13434.2|13432.2|13435.4|13433.4|13432.3|13430.3|1306
1709028000000|2024-02-27 10:00:00|13434.3|13432.3|13434.6|13432.6|13438.9|13436.9|13432.5|13430.5|1315
1709031600000|2024-02-27 11:00:00|13434.7|13432.7|13432.8|13430.8|13439|13437|13432.6|13430.6|1271
1709035200000|2024-02-27 12:00:00|13432.7|13430.7|13433.8|13431.8|13434.6|13431.9|13429.3|13427.3|1266
1709038800000|2024-02-27 13:00:00|13433.9|13431.9|13440.2|13436.7|13442.1|13439.3|13433.2|13430.6|2430
1709042400000|2024-02-27 14:00:00|13440.1|13436.6|13445.7|13442.2|13445.7|13442.2|13436.6|13434.6|2547
1709046000000|2024-02-27 15:00:00|13445.8|13442.3|13430.6|13428.6|13449|13447|13426.7|13424|2546
1709049600000|2024-02-27 16:00:00|13430.7|13428.7|13436.5|13433|13438.5|13435.9|13430.7|13428.7|2189
1709053200000|2024-02-27 17:00:00|13436.4|13432.9|13436.1|13434.1|13441.8|13438.9|13434.7|13432.2|2004
1709056800000|2024-02-27 18:00:00|13436|13434|13437.1|13435.1|13437.8|13435.3|13430.1|13427.3|1951
1709060400000|2024-02-27 19:00:00|13437|13435|13440.5|13438.5|13443.5|13441.1|13437|13434.3|1826
1709064000000|2024-02-27 20:00:00|13440.4|13438.4|13440.9|13437.4|13442.7|13439.2|13439.6|13436.1|1010
1709067600000|2024-02-27 21:00:00|13440.8|13437.3|13442.9|13438.3|13443|13439.5|13439|13435.5|1047
1709071200000|2024-02-27 22:00:00|13443.2|13438.1|13442.7|13433.6|13445.8|13438.1|13442.4|13429.7|514
1709074800000|2024-02-27 23:00:00|13442.6|13433.4|13441.1|13437.6|13443.9|13440.4|13439|13433.3|1207
1709078400000|2024-02-28 00:00:00|13441|13437.5|13437.6|13434.1|13443.2|13440.4|13436.3|13433.6|1202
1709082000000|2024-02-28 01:00:00|13437.4|13433.9|13441.4|13439.4|13443|13441|13437.3|13433.8|1817
1709085600000|2024-02-28 02:00:00|13441.5|13439.5|13446.5|13444.5|13448.7|13446.7|13440.4|13438.4|1626
1709089200000|2024-02-28 03:00:00|13446.6|13444.6|13454.7|13452.7|13455.7|13453.7|13445.4|13443.4|1588
1709092800000|2024-02-28 04:00:00|13454.8|13452.8|13455|13453|13457.8|13455.8|13453.9|13451.9|1328
1709096400000|2024-02-28 05:00:00|13455.1|13453.1|13454.9|13452.9|13459.3|13457.3|13453.6|13451.6|1390
1709100000000|2024-02-28 06:00:00|13455|13453|13459.4|13457.4|13459.7|13457.7|13452.8|13450.8|1212
1709103600000|2024-02-28 07:00:00|13459.5|13457.5|13457.7|13455.7|13460.7|13458.7|13457.3|13455.3|1937
1709107200000|2024-02-28 08:00:00|13457.6|13455.6|13465.4|13463.4|13467.5|13464.5|13456.4|13454.4|2371
1709110800000|2024-02-28 09:00:00|13465.5|13463.5|13472.1|13470.1|13473.2|13471.2|13463.1|13460.5|2531
1709114400000|2024-02-28 10:00:00|13472|13470|13461.8|13459.8|13472|13470|13461.3|13459.3|2218
1709118000000|2024-02-28 11:00:00|13461.9|13459.9|13461.7|13459.7|13463.8|13461.8|13459.7|13456.8|1941
1709121600000|2024-02-28 12:00:00|13461.8|13459.8|13468.5|13466.5|13468.7|13466.7|13458.8|13456.8|2176
1709125200000|2024-02-28 13:00:00|13468.1|13466.1|13461.3|13459.3|13469.8|13466.9|13458.7|13456|2868
1709128800000|2024-02-28 14:00:00|13461.2|13459.2|13463.3|13461.3|13465.9|13463.4|13459.3|13456.4|3055
1709132400000|2024-02-28 15:00:00|13463.4|13461.4|13466.9|13464.9|13468.2|13466.2|13460.4|13458.1|2308
1709136000000|2024-02-28 16:00:00|13467|13465|13458|13456|13467.6|13465|13458|13455.7|2616
1709139600000|2024-02-28 17:00:00|13458.8|13455.3|13462.3|13458.8|13464.2|13461.1|13456.4|13453.6|1646
1709143200000|2024-02-28 18:00:00|13462.2|13458.7|13463.2|13459.7|13464.2|13460.7|13459.8|13456.7|1460
1709146800000|2024-02-28 19:00:00|13463.1|13459.6|13465.2|13461.7|13466.9|13464.1|13461.3|13458.5|1445
1709150400000|2024-02-28 20:00:00|13465.1|13461.6|13462.5|13459|13465.3|13461.8|13461.3|13457.8|974
1709154000000|2024-02-28 21:00:00|13462.4|13458.9|13464.3|13460.5|13464.8|13461.3|13461.6|13458.9|1229
1709157600000|2024-02-28 22:00:00|13466.3|13455.9|13465.3|13456.6|13469.9|13460|13465|13452.1|1431
1709161200000|2024-02-28 23:00:00|13464.5|13456.7|13461.7|13458.2|13465.6|13459.9|13458.9|13455.4|2683
1709164800000|2024-02-29 00:00:00|13461.6|13458.1|13459.7|13457.7|13462.9|13460.9|13457.1|13454.2|1423
1709168400000|2024-02-29 01:00:00|13459.8|13457.8|13454.5|13452.5|13460.2|13458.2|13450.3|13448.3|1847
1709172000000|2024-02-29 02:00:00|13454.4|13452.4|13444|13442|13454.4|13452.4|13443.6|13441.6|1875
1709175600000|2024-02-29 03:00:00|13443.9|13441.9|13446.4|13444.4|13447.8|13445.8|13443.6|13441.6|1353
1709179200000|2024-02-29 04:00:00|13446.3|13444.3|13448.8|13446.8|13449.2|13446.9|13444.5|13442.5|1689
1709182800000|2024-02-29 05:00:00|13448.7|13446.7|13447.9|13445.9|13453.8|13451.8|13446.7|13444.7|1874
1709186400000|2024-02-29 06:00:00|13447.8|13445.8|13442.2|13440.2|13448.8|13446.8|13440.9|13438.1|1754
1709190000000|2024-02-29 07:00:00|13442.1|13440.1|13444.4|13442.4|13448.9|13446.8|13440.6|13438.6|1686
1709193600000|2024-02-29 08:00:00|13444.3|13442.3|13446.2|13444.2|13449.4|13447.4|13441.5|13439.5|2013
1709197200000|2024-02-29 09:00:00|13446|13444|13444.7|13442.7|13448.3|13445.7|13443.3|13439.9|1690
1709200800000|2024-02-29 10:00:00|13444.6|13442.6|13451.2|13449.2|13451.6|13449.6|13441.6|13439|1882
1709204400000|2024-02-29 11:00:00|13451.3|13449.3|13454.7|13452.7|13456.2|13454|13448.1|13445.7|1759
1709208000000|2024-02-29 12:00:00|13454.6|13452.6|13459|13455.5|13459.3|13457.2|13453.4|13451.4|2064
1709211600000|2024-02-29 13:00:00|13458.9|13455.4|13445.4|13443.4|13461|13458.4|13443.1|13441.1|3473
1709215200000|2024-02-29 14:00:00|13445.5|13443.5|13436.3|13432.8|13450|13447.2|13435.2|13432.8|2879
1709218800000|2024-02-29 15:00:00|13436.2|13432.7|13447.3|13443.8|13448.3|13445.5|13430|13427.9|2971
1709222400000|2024-02-29 16:00:00|13447.5|13444|13458.8|13456.8|13459.5|13457.5|13446.1|13443.4|3142
1709226000000|2024-02-29 17:00:00|13459.6|13456.1|13464.2|13462.2|13466|13463.3|13457.3|13454.9|2022
1709229600000|2024-02-29 18:00:00|13464.3|13462.3|13457.2|13455.2|13464.7|13462.6|13456.6|13453.7|2011
1709233200000|2024-02-29 19:00:00|13457.1|13455.1|13462.7|13459.2|13463.4|13460|13456.4|13453.6|1869
1709236800000|2024-02-29 20:00:00|13462.6|13459.1|13457.3|13453.8|13462.6|13459.1|13456.2|13452.9|1491
1709240400000|2024-02-29 21:00:00|13457.4|13453.9|13458.5|13454.5|13460.5|13457|13456.7|13452.8|2772
1709244000000|2024-02-29 22:00:00|13460.5|13454.4|13462.8|13455.3|13468.6|13457.4|13459|13453.1|924
1709247600000|2024-02-29 23:00:00|13462.9|13455.6|13460.1|13456.6|13464.8|13461.3|13459.5|13455.6|1493
1709251200000|2024-03-01 00:00:00|13460|13456.5|13458.1|13456.1|13462.9|13460.3|13455.9|13453.8|1007
1709254800000|2024-03-01 01:00:00|13458|13456|13458.4|13456.4|13462.4|13460.4|13456.5|13454.1|1771
1709258400000|2024-03-01 02:00:00|13458.5|13456.5|13459.1|13457.1|13459.7|13457.7|13455.9|13453.9|1203
1709262000000|2024-03-01 03:00:00|13459|13457|13454.5|13452.5|13459.6|13457.6|13454.3|13452.3|1244
1709265600000|2024-03-01 04:00:00|13454.6|13452.6|13458.9|13456.9|13459.6|13457.6|13454.3|13452.3|914
1709269200000|2024-03-01 05:00:00|13458.8|13456.8|13461.6|13459.6|13464.2|13462.2|13458.3|13456.3|1111
1709272800000|2024-03-01 06:00:00|13461.7|13459.7|13458.1|13454.6|13461.8|13459.8|13457|13454.6|1026
1709276400000|2024-03-01 07:00:00|13458|13454.5|13462.6|13460.6|13462.6|13460.6|13453.3|13451.3|2098
1709280000000|2024-03-01 08:00:00|13462.5|13460.5|13467.7|13465.7|13471.5|13469.4|13461.5|13459.5|2687
1709283600000|2024-03-01 09:00:00|13467.9|13465.9|13466.7|13464.7|13468.7|13466.7|13463.4|13461.4|2594
1709287200000|2024-03-01 10:00:00|13466.8|13464.8|13465.3|13463.3|13468.7|13466.7|13463.9|13461.4|2745
1709290800000|2024-03-01 11:00:00|13465.2|13463.2|13463.5|13461.5|13467.6|13465.6|13461.3|13459.3|2298
1709294400000|2024-03-01 12:00:00|13463.6|13461.6|13468.8|13466.8|13469.2|13467.2|13462.2|13460.2|2014
1709298000000|2024-03-01 13:00:00|13468.9|13466.9|13470.3|13466.8|13472.9|13470.9|13467.3|13464.1|2564
1709301600000|2024-03-01 14:00:00|13470.2|13466.7|13479.4|13474.8|13479.5|13476|13463.9|13461.9|2665
1709305200000|2024-03-01 15:00:00|13478.9|13474|13446.3|13442.8|13478.9|13474|13443.1|13441.1|4091
1709308800000|2024-03-01 16:00:00|13446.2|13442.7|13447.2|13445.2|13450.5|13448.5|13443.1|13440.3|2586
1709312400000|2024-03-01 17:00:00|13447.3|13445.3|13442|13440|13448.9|13446.1|13441.2|13438.5|2005
1709316000000|2024-03-01 18:00:00|13441.9|13439.9|13441.4|13439.4|13446.3|13444.3|13440.5|13437.7|2022
1709319600000|2024-03-01 19:00:00|13441.5|13439.5|13439.9|13437.9|13441.8|13439.6|13438.5|13435.5|1352
1709323200000|2024-03-01 20:00:00|13440|13438|13442.7|13439.2|13444.3|13441.1|13440|13436.9|753
1709326800000|2024-03-01 21:00:00|13442.6|13439.1|13448.3|13434.5|13448.8|13441.2|13440.4|13433|787
1709499600000|2024-03-03 21:00:00|13451.7|13431.8|13445.6|13437.5|13451.8|13440.7|13443|13430|51
1709503200000|2024-03-03 22:00:00|13445.7|13437.3|13445.9|13437.1|13448.4|13439.1|13443.9|13435.2|389
1709506800000|2024-03-03 23:00:00|13444.4|13438.6|13440.6|13437.1|13445.1|13441.1|13439.7|13436.7|3060
1709510400000|2024-03-04 00:00:00|13440.7|13437.2|13435.6|13433.6|13440.9|13438.3|13432.4|13430.4|1599
1709514000000|2024-03-04 01:00:00|13435.5|13433.5|13445.1|13443.1|13446.4|13444.4|13434.9|13432.9|2038
1709517600000|2024-03-04 02:00:00|13445.2|13443.2|13441.7|13439.7|13447.5|13445.5|13437.4|13435.4|1978
1709521200000|2024-03-04 03:00:00|13441.6|13439.6|13443|13441|13444.6|13442.6|13441.2|13439.2|1626
1709524800000|2024-03-04 04:00:00|13442.7|13440.7|13440.8|13438.8|13444.6|13442.6|13439.1|13437.1|1466
1709528400000|2024-03-04 05:00:00|13441|13439|13439|13437|13442.9|13440.9|13438.7|13436.7|1680
1709532000000|2024-03-04 06:00:00|13439.1|13437.1|13434.9|13432.9|13440.8|13438.8|13432.5|13430.5|1974
1709535600000|2024-03-04 07:00:00|13435|13433|13432|13430|13437|13435|13431.5|13429.1|1782
1709539200000|2024-03-04 08:00:00|13431.9|13429.9|13438.2|13436.2|13439.3|13437.3|13430.2|13428.2|1883
1709542800000|2024-03-04 09:00:00|13438.1|13436.1|13432.9|13430.9|13438.9|13436.9|13428.7|13426.7|1543
1709546400000|2024-03-04 10:00:00|13433|13431|13431.6|13429.6|13435.4|13433.3|13430.1|13428.1|1500
1709550000000|2024-03-04 11:00:00|13431.5|13429.5|13428.8|13426.8|13433.3|13431.3|13428.4|13426.4|1426
1709553600000|2024-03-04 12:00:00|13428.7|13426.7|13433.6|13431.6|13434.2|13431.7|13427.6|13425.6|1490
1709557200000|2024-03-04 13:00:00|13433.7|13431.7|13432.8|13430.8|13439.6|13437.6|13432.5|13430.5|2109
1709560800000|2024-03-04 14:00:00|13432.7|13430.7|13427.6|13425.6|13435.4|13433.4|13427.1|13425.1|2633
1709564400000|2024-03-04 15:00:00|13427.5|13425.5|13428.6|13426.6|13432.5|13430.5|13427.2|13425.2|2830
1709568000000|2024-03-04 16:00:00|13428.5|13426.5|13430.2|13428.2|13431.8|13429.8|13427.4|13425.4|2153
1709571600000|2024-03-04 17:00:00|13430|13428|13433.8|13431.8|13435|13432.9|13429.7|13427.2|2190
1709575200000|2024-03-04 18:00:00|13433.7|13431.7|13434.9|13432.9|13435.6|13433.6|13431.8|13429.8|1566
1709578800000|2024-03-04 19:00:00|13435|13433|13434.7|13432.7|13436.5|13433.8|13433|13431|1099
1709582400000|2024-03-04 20:00:00|13434.5|13432.5|13435.1|13431.6|13435.4|13432.5|13431.8|13429.2|770
1709586000000|2024-03-04 21:00:00|13435.2|13431.7|13436.2|13432.4|13438.2|13435|13434.9|13431.4|805
1709589600000|2024-03-04 22:00:00|13436.7|13430.2|13437.2|13428.8|13441.2|13430.8|13436.3|13424.8|405
1709593200000|2024-03-04 23:00:00|13436.8|13429|13435.8|13432.3|13437.8|13434.3|13433.2|13429|966
1709596800000|2024-03-05 00:00:00|13435.9|13432.4|13434.3|13432.3|13437.8|13434.7|13432.8|13430.1|1003
1709600400000|2024-03-05 01:00:00|13434.2|13432.2|13432|13430|13436.3|13434.3|13428.5|13426.5|1998
1709604000000|2024-03-05 02:00:00|13431.9|13429.9|13438.7|13436.7|13440.4|13438.4|13431.6|13429.6|1373
1709607600000|2024-03-05 03:00:00|13438.8|13436.8|13436.7|13434.7|13438.9|13436.9|13433.4|13431.4|1228
1709611200000|2024-03-05 04:00:00|13436.6|13434.6|13439.7|13436.2|13440.2|13437.1|13435.9|13433.9|917
1709614800000|2024-03-05 05:00:00|13439.8|13436.3|13435.6|13433.6|13440.7|13438.7|13434.9|13432.9|1386
1709618400000|2024-03-05 06:00:00|13435.5|13433.5|13443.4|13441.4|13446.3|13444.3|13434.6|13432.6|1499
1709622000000|2024-03-05 07:00:00|13443.5|13441.5|13443.8|13441.8|13447.7|13445.7|13441.4|13439.4|1967
1709625600000|2024-03-05 08:00:00|13443.7|13441.7|13445.2|13443.2|13446.6|13444.6|13440.7|13438.7|2365
1709629200000|2024-03-05 09:00:00|13445.4|13443.4|13441.7|13439.7|13446.5|13444.5|13438.1|13435.3|1954
1709632800000|2024-03-05 10:00:00|13441.8|13439.8|13437.5|13435.5|13442.9|13440.9|13436.2|13434.2|1841
1709636400000|2024-03-05 11:00:00|13437.6|13435.6|13440.3|13438.3|13440.8|13438.8|13436.5|13434.5|1770
1709640000000|2024-03-05 12:00:00|13440.4|13438.4|13442.9|13440.9|13443.7|13441.7|13440.3|13438.3|1660
1709643600000|2024-03-05 13:00:00|13443|13441|13435.1|13433.1|13443.7|13441.7|13434.4|13431.9|2120
1709647200000|2024-03-05 14:00:00|13435.2|13433.2|13436.6|13431.6|13438.8|13435.3|13430|13427.3|2532
1709650800000|2024-03-05 15:00:00|13436|13429.4|13419.5|13416|13436|13429.4|13413.6|13410.1|3839
1709654400000|2024-03-05 16:00:00|13419.4|13415.9|13429|13427|13433.3|13430.6|13418.6|13415.5|2499
1709658000000|2024-03-05 17:00:00|13429.1|13427.1|13427.2|13425.2|13430.7|13427.9|13424.8|13422.8|1515
1709661600000|2024-03-05 18:00:00|13427.3|13425.3|13429.8|13427.8|13431.1|13429.1|13427|13424.3|1566
1709665200000|2024-03-05 19:00:00|13429.9|13427.9|13430.2|13428.2|13433.1|13430.2|13426.8|13424|1719
1709668800000|2024-03-05 20:00:00|13430.1|13428.1|13426.1|13422.6|13433.4|13429.9|13424.8|13422|949
1709672400000|2024-03-05 21:00:00|13426|13422.5|13429.7|13425.7|13430.4|13426.8|13425.4|13422.4|930
1709676000000|2024-03-05 22:00:00|13430.7|13424.1|13429.9|13421.2|13434.7|13424.9|13429.6|13418|647
1709679600000|2024-03-05 23:00:00|13430|13420.9|13431|13429|13433.4|13430.5|13424.9|13420.8|1654
1709683200000|2024-03-06 00:00:00|13431.1|13429.1|13433.1|13431.1|13435.8|13433.7|13430.8|13427.9|1618
1709686800000|2024-03-06 01:00:00|13433.2|13431.2|13432.9|13430.9|13436.2|13434.2|13429.3|13426.6|2235
1709690400000|2024-03-06 02:00:00|13432.8|13430.8|13425.4|13423.4|13432.9|13430.9|13425.4|13423.4|1881
1709694000000|2024-03-06 03:00:00|13425.5|13423.5|13426.8|13424.8|13428.1|13426.1|13425.2|13422.8|1586
1709697600000|2024-03-06 04:00:00|13426.7|13424.7|13422.5|13420.5|13428|13426|13422.3|13420.3|2023
1709701200000|2024-03-06 05:00:00|13422.6|13420.6|13419.7|13417.7|13424|13421.8|13418.2|13416.2|1779
1709704800000|2024-03-06 06:00:00|13419.8|13417.8|13417.4|13415.4|13420.9|13418.9|13417.3|13415.3|1685
1709708400000|2024-03-06 07:00:00|13417.5|13415.5|13412.5|13410.5|13417.6|13415.6|13409|13407|2059
1709712000000|2024-03-06 08:00:00|13412.4|13410.4|13412.8|13410.8|13418|13415.6|13410|13408|2197
1709715600000|2024-03-06 09:00:00|13412.9|13410.9|13409.7|13407.7|13415.9|13413.6|13409.7|13407.7|1838
1709719200000|2024-03-06 10:00:00|13409.8|13407.8|13415.1|13413.1|13416.8|13414.4|13409.3|13407.3|1463
1709722800000|2024-03-06 11:00:00|13415|13413|13411.7|13409.7|13415.6|13413.6|13410.7|13408.7|1556
1709726400000|2024-03-06 12:00:00|13411.6|13409.6|13411.1|13409.1|13411.8|13409.8|13407.6|13405.4|1561
1709730000000|2024-03-06 13:00:00|13411.2|13409.2|13402.2|13398.7|13413.6|13410.9|13401.3|13398.5|3423
1709733600000|2024-03-06 14:00:00|13402.1|13398.6|13396.8|13393|13402.3|13399.2|13393.9|13391.8|2724
1709737200000|2024-03-06 15:00:00|13397|13392.5|13384.5|13382.5|13404.3|13397.2|13383.1|13381.1|3734
1709740800000|2024-03-06 16:00:00|13384.6|13382.6|13379|13377|13387.2|13385.2|13374.7|13371.2|2805
1709744400000|2024-03-06 17:00:00|13378.9|13376.9|13389|13387|13390|13387.4|13375.7|13372.8|3024
1709748000000|2024-03-06 18:00:00|13388.9|13386.9|13387.1|13383.6|13389.9|13387|13382|13379.9|3127
1709751600000|2024-03-06 19:00:00|13387|13383.5|13390.3|13388.3|13394.1|13391.4|13386.1|13383.4|3080
1709755200000|2024-03-06 20:00:00|13390.4|13388.4|13389.4|13385.9|13394.3|13391.4|13388.9|13385.4|1483
1709758800000|2024-03-06 21:00:00|13389.5|13386|13390.2|13385.9|13392.9|13389.4|13389.4|13385.5|1361
1709762400000|2024-03-06 22:00:00|13391.5|13384.1|13393.1|13384.9|13397.2|13385.4|13391.5|13379.8|794
1709766000000|2024-03-06 23:00:00|13393|13385.3|13386.6|13383.1|13393|13386.3|13385|13381.5|1575
1709769600000|2024-03-07 00:00:00|13385.9|13383.9|13378.4|13376.4|13385.9|13383.9|13375.6|13372.6|1580
1709773200000|2024-03-07 01:00:00|13378.2|13376.2|13378.9|13376.9|13382|13380|13375.4|13373.4|2259
1709776800000|2024-03-07 02:00:00|13379|13377|13379.3|13377.3|13385|13383|13378.2|13376.2|1575
1709780400000|2024-03-07 03:00:00|13379.4|13377.4|13372.6|13370.6|13382.6|13380.6|13372.6|13370.6|1283
1709784000000|2024-03-07 04:00:00|13372.7|13370.7|13373.5|13371.5|13373.6|13371.6|13368.3|13366.3|1209
1709787600000|2024-03-07 05:00:00|13373.6|13371.6|13381|13379|13381.2|13379.2|13370.5|13368.5|1218
1709791200000|2024-03-07 06:00:00|13381.1|13379.1|13368.8|13366.8|13381.2|13379.2|13368.7|13366.1|1528
1709794800000|2024-03-07 07:00:00|13368.7|13366.7|13365.9|13363.9|13371.8|13369.8|13365.8|13363.8|2363
1709798400000|2024-03-07 08:00:00|13365.8|13363.8|13361.7|13359.7|13367.9|13365.9|13361.1|13358.3|2328
1709802000000|2024-03-07 09:00:00|13361.8|13359.8|13359.4|13357.4|13365.6|13363.6|13359.2|13357.2|1938
1709805600000|2024-03-07 10:00:00|13359.3|13357.3|13358.3|13354.8|13363.4|13361.1|13357.3|13354.4|1801
1709809200000|2024-03-07 11:00:00|13358.4|13354.9|13357.9|13355.9|13359.6|13357.3|13355|13352.2|2017
1709812800000|2024-03-07 12:00:00|13358|13356|13355.5|13353.5|13358|13356|13354|13351.9|1938
1709816400000|2024-03-07 13:00:00|13355.4|13353.4|13358.3|13356.3|13363.5|13358.4|13351.6|13349.6|2823
1709820000000|2024-03-07 14:00:00|13358|13356|13351.8|13348.3|13360.3|13358.3|13350.2|13346.7|3206
1709823600000|2024-03-07 15:00:00|13351.7|13348.2|13345.2|13341.7|13355.5|13352.8|13341.9|13339.3|2412
1709827200000|2024-03-07 16:00:00|13345.3|13341.8|13338.6|13335.1|13348.6|13345.1|13335.2|13332.3|2620
1709830800000|2024-03-07 17:00:00|13338.7|13335.2|13341.9|13339.9|13346|13343.2|13337.7|13335|1525
1709834400000|2024-03-07 18:00:00|13342|13340|13337.1|13333.6|13342.8|13340.1|13335.7|13333.1|1382
1709838000000|2024-03-07 19:00:00|13337|13333.5|13333.9|13330.4|13338.2|13334.9|13333.3|13330.3|1269
1709841600000|2024-03-07 20:00:00|13333.8|13330.3|13334.4|13330.9|13335.7|13332.6|13333.7|13330.2|1144
1709845200000|2024-03-07 21:00:00|13334.7|13331.2|13334.1|13330.6|13335.3|13332.1|13332.9|13329.4|884
1709848800000|2024-03-07 22:00:00|13334.4|13329.9|13341|13330.3|13343.5|13331.8|13334.3|13328|790
1709852400000|2024-03-07 23:00:00|13340.9|13330.8|13331.9|13328.4|13341.1|13332.6|13331.7|13328.2|1440
1709856000000|2024-03-08 00:00:00|13331.3|13327.8|13326.7|13324.7|13331.3|13328.4|13320.7|13317.9|1345
1709859600000|2024-03-08 01:00:00|13326.6|13324.6|13333.7|13331.7|13338|13334.9|13324.1|13322.1|1684
1709863200000|2024-03-08 02:00:00|13333.8|13331.8|13332.8|13330.8|13338.3|13336.3|13332.2|13329.7|1283
1709866800000|2024-03-08 03:00:00|13332.9|13330.9|13328.4|13326.4|13334.7|13332.7|13328.1|13326.1|1305
1709870400000|2024-03-08 04:00:00|13328.5|13326.5|13326.1|13324.1|13328.8|13326.6|13325.2|13323.2|936
1709874000000|2024-03-08 05:00:00|13326.2|13324.2|13325.6|13323.6|13327.6|13325.6|13325|13323|992
1709877600000|2024-03-08 06:00:00|13325.5|13323.5|13321.6|13319.6|13327.8|13325.8|13316.9|13314.9|1420
1709881200000|2024-03-08 07:00:00|13321.7|13319.7|13325.2|13323.2|13330.7|13328.7|13320.5|13318.5|2243
1709884800000|2024-03-08 08:00:00|13325.3|13323.3|13326.3|13322.8|13330.7|13328.7|13325.2|13322.5|2175
1709888400000|2024-03-08 09:00:00|13326.2|13322.7|13313.6|13310.1|13326.9|13323.8|13312.3|13309.4|2469
1709892000000|2024-03-08 10:00:00|13313.5|13310|13314.4|13310.9|13316.8|13314.1|13310.5|13308.4|2607
1709895600000|2024-03-08 11:00:00|13314.3|13310.8|13313.1|13311.1|13315.8|13313.8|13311|13308.1|2257
1709899200000|2024-03-08 12:00:00|13313|13311|13316.9|13313.4|13318.6|13316.6|13313|13311|1999
1709902800000|2024-03-08 13:00:00|13317|13313.5|13299.1|13297.1|13329.4|13321.8|13271.7|13269.4|4303
1709906400000|2024-03-08 14:00:00|13299.3|13297.3|13296.7|13294.7|13308.4|13306|13292.1|13289.7|4575
1709910000000|2024-03-08 15:00:00|13296.8|13294.8|13299.4|13297.4|13308.7|13306.1|13295.8|13293|2655
1709913600000|2024-03-08 16:00:00|13299.3|13297.3|13314.7|13312.7|13316.4|13314.4|13299.3|13297.3|2526
1709917200000|2024-03-08 17:00:00|13314.5|13312.5|13315.8|13312.3|13316.7|13314.2|13308.3|13305.8|2036
1709920800000|2024-03-08 18:00:00|13315.9|13312.4|13317.6|13314.1|13320|13317.1|13314.5|13312.3|2011
1709924400000|2024-03-08 19:00:00|13317.7|13314.2|13313.4|13309.9|13320|13316.5|13313.4|13309.9|1766
1709928000000|2024-03-08 20:00:00|13313.3|13309.8|13318.8|13315.3|13319.5|13316|13312.8|13309.3|1558
1709931600000|2024-03-08 21:00:00|13318.9|13315.4|13321.4|13305.4|13321.6|13316.5|13314.7|13305.4|1490
1710104400000|2024-03-10 21:00:00|13319.9|13308.9|13317.2|13307.1|13322.7|13312.2|13312.4|13305.4|837
1710108000000|2024-03-10 22:00:00|13317.4|13307.3|13318.1|13314.6|13320|13315.2|13313.8|13306.1|2424
1710111600000|2024-03-10 23:00:00|13318|13314.5|13315.6|13312.1|13318.3|13314.8|13314.7|13311.2|1502
1710115200000|2024-03-11 00:00:00|13315.7|13312.2|13309.1|13307.1|13318.2|13314.7|13304.6|13302.6|1931
1710118800000|2024-03-11 01:00:00|13309.2|13307.2|13313.4|13311.4|13313.8|13311.8|13304.5|13301.2|2716
1710122400000|2024-03-11 02:00:00|13313.5|13311.5|13314.7|13312.7|13317.5|13315.5|13313.3|13310.2|2204
1710126000000|2024-03-11 03:00:00|13314.6|13312.6|13309.6|13307.6|13317.4|13315.4|13308.5|13306.5|1765
1710129600000|2024-03-11 04:00:00|13309.5|13307.5|13310.5|13308.5|13311.7|13309.7|13308.6|13306.4|1471
1710133200000|2024-03-11 05:00:00|13310.4|13308.4|13304.3|13302.3|13310.5|13308.5|13304.1|13301.8|1681
1710136800000|2024-03-11 06:00:00|13304.2|13302.2|13304.5|13302.5|13308.3|13306.3|13302.4|13300.4|1731
1710140400000|2024-03-11 07:00:00|13304.6|13302.6|13301.9|13298.4|13310.2|13308.2|13301.1|13298.2|2120
1710144000000|2024-03-11 08:00:00|13302|13298.5|13302.1|13300.1|13305.1|13303.1|13299.3|13296.8|2210
1710147600000|2024-03-11 09:00:00|13302|13300|13298.6|13296.6|13302.8|13300.8|13296.6|13294.6|1372
1710151200000|2024-03-11 10:00:00|13298.7|13296.7|13299.4|13297.4|13301.1|13298.5|13297.4|13294.5|1405
1710154800000|2024-03-11 11:00:00|13299.3|13297.3|13299.3|13297.3|13300.7|13298.7|13296.9|13294.9|1064
1710158400000|2024-03-11 12:00:00|13299.4|13297.4|13303.4|13301.4|13304.8|13302.1|13298.4|13296.4|2113
1710162000000|2024-03-11 13:00:00|13303.3|13301.3|13310|13306.5|13310.8|13307.4|13302.2|13299.9|2133
1710165600000|2024-03-11 14:00:00|13309.9|13306.4|13309.9|13307.9|13315.5|13312.9|13308.4|13305.5|2169
1710169200000|2024-03-11 15:00:00|13310|13308|13309.3|13307.3|13314.4|13311.6|13308.3|13305.6|2079
1710172800000|2024-03-11 16:00:00|13309.4|13307.4|13308.2|13304.7|13312|13308.8|13307.1|13304.2|1874
1710176400000|2024-03-11 17:00:00|13308.1|13304.6|13306.6|13304.6|13308.1|13305.2|13305.3|13302.5|1818
1710180000000|2024-03-11 18:00:00|13306.5|13304.5|13307|13305|13310.8|13307.4|13305.6|13303.3|2065
1710183600000|2024-03-11 19:00:00|13307.7|13304.2|13308.2|13304.7|13308.6|13305.2|13305.2|13302.5|1552
1710187200000|2024-03-11 20:00:00|13308.3|13304.8|13306.3|13302.8|13308.3|13304.8|13304.8|13301.3|1567
1710190800000|2024-03-11 21:00:00|13307|13302.2|13306.2|13302.1|13313.5|13303.1|13306.2|13300.2|736
1710194400000|2024-03-11 22:00:00|13306.4|13302.4|13305.9|13302.4|13306.4|13302.9|13305.2|13301.7|738
1710198000000|2024-03-11 23:00:00|13306|13302.5|13303.7|13301.7|13306.3|13303.3|13303.2|13300.3|707
1710201600000|2024-03-12 00:00:00|13303.8|13301.8|13304.3|13302.3|13305.1|13303.1|13299|13296.5|1353
1710205200000|2024-03-12 01:00:00|13304.4|13302.4|13304.1|13302.1|13310|13308|13303.6|13301.6|1580
1710208800000|2024-03-12 02:00:00|13304|13302|13311.2|13309.2|13315.7|13313.7|13304|13302|1843
1710212400000|2024-03-12 03:00:00|13311.3|13309.3|13307.7|13305.7|13312.1|13310.1|13307.3|13305.3|1142
1710216000000|2024-03-12 04:00:00|13307.6|13305.6|13309.5|13307.5|13312|13310|13307.3|13305.3|1245
1710219600000|2024-03-12 05:00:00|13309.4|13307.4|13308.5|13306.5|13309.7|13307.7|13306.2|13304.2|1336
1710223200000|2024-03-12 06:00:00|13308.4|13306.4|13307.5|13305.5|13310.8|13308.8|13307|13304.8|1392
1710226800000|2024-03-12 07:00:00|13307.6|13305.6|13307.4|13305.4|13309.7|13307.7|13306.4|13304.4|2068
1710230400000|2024-03-12 08:00:00|13307.3|13305.3|13309.4|13307.4|13312.4|13310.4|13306.5|13304.5|2351
1710234000000|2024-03-12 09:00:00|13309.2|13307.2|13311.4|13309.4|13312.8|13310.8|13307.9|13305.4|1947
1710237600000|2024-03-12 10:00:00|13311.5|13309.5|13310|13308|13313.7|13311.7|13308.2|13305.4|2076
1710241200000|2024-03-12 11:00:00|13310.1|13308.1|13308.6|13306.6|13310.7|13308.7|13306.8|13304.8|1873
1710244800000|2024-03-12 12:00:00|13308.5|13306.5|13319.2|13317.2|13334.5|13329.3|13293.9|13291.3|4491
1710248400000|2024-03-12 13:00:00|13319.1|13317.1|13329.7|13327.7|13340.3|13337.6|13319.1|13317.1|4591
1710252000000|2024-03-12 14:00:00|13329.4|13327.4|13329.7|13326.2|13336.4|13332.9|13324.9|13321.4|2962
1710255600000|2024-03-12 15:00:00|13329.8|13326.3|13331.5|13328|13336.6|13334.6|13326.6|13323.6|2536
1710259200000|2024-03-12 16:00:00|13331.3|13327.8|13328.9|13326.9|13332|13329.2|13327|13324.5|2104
1710262800000|2024-03-12 17:00:00|13328.8|13326.8|13329.2|13325.7|13334.5|13331.8|13327.5|13325.5|2035
1710266400000|2024-03-12 18:00:00|13329.1|13325.6|13326.7|13324.7|13330.2|13327.4|13325.7|13323|1162
1710270000000|2024-03-12 19:00:00|13326.6|13324.6|13324|13320.5|13328.5|13325.7|13323.8|13320.3|967
1710273600000|2024-03-12 20:00:00|13324.1|13320.6|13325.6|13321.5|13327.3|13322.2|13322.4|13318.9|1218
1710277200000|2024-03-12 21:00:00|13326.4|13321.4|13330.6|13320.7|13335.5|13321.5|13324.8|13318.5|541
1710280800000|2024-03-12 22:00:00|13330.5|13321|13323.8|13320.3|13331.5|13322.1|13323.8|13319.6|786
1710284400000|2024-03-12 23:00:00|13323.7|13320.2|13325.8|13322.3|13326.5|13323|13322|13319.1|1044
1710288000000|2024-03-13 00:00:00|13325.7|13322.2|13320.3|13318.3|13325.8|13322.3|13318|13315.2|1445
1710291600000|2024-03-13 01:00:00|13320.4|13318.4|13323.3|13321.3|13327.1|13324.4|13318.8|13316.3|2009
1710295200000|2024-03-13 02:00:00|13323.2|13321.2|13321.2|13319.2|13324.7|13322.7|13320.9|13318.3|1580
1710298800000|2024-03-13 03:00:00|13321.3|13319.3|13322.4|13320.4|13322.6|13320.6|13315.4|13313.4|1335
1710302400000|2024-03-13 04:00:00|13322.3|13320.3|13324.9|13322.9|13326.1|13324.1|13321.3|13319.3|1381
1710306000000|2024-03-13 05:00:00|13325|13323|13324.2|13322.2|13328.7|13326.7|13323.1|13321.1|1738
1710309600000|2024-03-13 06:00:00|13324.3|13322.3|13329.4|13327.4|13329.8|13327.8|13322.7|13320.7|1502
1710313200000|2024-03-13 07:00:00|13329.3|13327.3|13328|13326|13332.5|13330.5|13325.9|13323.7|1611
1710316800000|2024-03-13 08:00:00|13327.9|13325.9|13330.5|13328.5|13332.1|13330|13326.8|13324.8|1719
1710320400000|2024-03-13 09:00:00|13330.6|13328.6|13337.7|13335.7|13339.8|13337.8|13330.3|13328.3|1557
1710324000000|2024-03-13 10:00:00|13337.8|13335.8|13335.7|13332.2|13338.4|13336.4|13332.1|13330.1|1458
1710327600000|2024-03-13 11:00:00|13336.1|13332.6|13331.1|13327.6|13336.6|13333.1|13329|13327|1416
1710331200000|2024-03-13 12:00:00|13331|13327.5|13332.8|13330.8|13334.9|13332.3|13328.8|13325.3|2086
1710334800000|2024-03-13 13:00:00|13332.7|13330.7|13328.8|13326.8|13332.8|13330.8|13326|13323.9|2096
1710338400000|2024-03-13 14:00:00|13328.9|13326.9|13323.8|13321.8|13330.8|13328.8|13323.2|13320.6|1962
1710342000000|2024-03-13 15:00:00|13323.9|13321.9|13324.1|13322.1|13327.3|13325.3|13322.9|13320.3|1713
1710345600000|2024-03-13 16:00:00|13324|13322|13320.4|13318.4|13325.7|13323.7|13318.8|13316.8|1996
1710349200000|2024-03-13 17:00:00|13320.5|13318.5|13314.9|13312.9|13322|13318.6|13312.7|13309.8|1718
1710352800000|2024-03-13 18:00:00|13315|13313|13321.1|13317.6|13321.2|13318.3|13314.9|13312.5|1366
1710356400000|2024-03-13 19:00:00|13320.3|13318.3|13325.5|13322|13326.4|13323.7|13320.3|13317.6|1158
1710360000000|2024-03-13 20:00:00|13325.6|13322.1|13325.3|13321.2|13326.7|13323.2|13323.9|13320.4|893
1710363600000|2024-03-13 21:00:00|13325.4|13321|13324.7|13316.5|13328.3|13321.3|13324.4|13311|652
1710367200000|2024-03-13 22:00:00|13324.5|13316.3|13324.7|13321.2|13326.3|13321.3|13320.6|13315.4|1470
1710370800000|2024-03-13 23:00:00|13324.8|13321.3|13321.6|13318.1|13324.8|13321.3|13319.6|13316.9|635
1710374400000|2024-03-14 00:00:00|13321.5|13318|13322.3|13320.3|13327.9|13325.3|13317.6|13315|1181
1710378000000|2024-03-14 01:00:00|13322.2|13320.2|13323.5|13321.5|13326.4|13324.4|13319.5|13316.9|1163
1710381600000|2024-03-14 02:00:00|13323.4|13321.4|13332.4|13330.4|13333.2|13331.2|13322.3|13320.3|1046
1710385200000|2024-03-14 03:00:00|13332.3|13330.3|13331.1|13329.1|13333.4|13331.4|13328.8|13326.8|897
1710388800000|2024-03-14 04:00:00|13331|13329|13332.5|13330.5|13337.2|13335.2|13330.9|13328.9|775
1710392400000|2024-03-14 05:00:00|13332.6|13330.6|13334.9|13332.9|13335.6|13333.6|13331.4|13329.4|913
1710396000000|2024-03-14 06:00:00|13335|13333|13329.4|13327.4|13337.5|13335.5|13329.1|13327.1|905
1710399600000|2024-03-14 07:00:00|13329.5|13327.5|13327.4|13325.4|13332.4|13330.4|13327|13325|2183
1710403200000|2024-03-14 08:00:00|13327.3|13325.3|13324.8|13322.8|13327.4|13325.4|13322.1|13319.3|1905
1710406800000|2024-03-14 09:00:00|13324.7|13322.7|13321.7|13319.7|13325.5|13322.9|13320.2|13317.3|1751
1710410400000|2024-03-14 10:00:00|13322.5|13319|13319.7|13317.7|13323.8|13321.8|13319|13316.2|1774
1710414000000|2024-03-14 11:00:00|13319.6|13317.6|13319.2|13315.7|13320.5|13318.5|13318|13315.5|1783
1710417600000|2024-03-14 12:00:00|13318.5|13316.5|13332.6|13330.6|13335.3|13331.8|13317.5|13315|3075
1710421200000|2024-03-14 13:00:00|13332.7|13330.7|13344.7|13341.2|13347.8|13345.8|13327.7|13325.7|3344
1710424800000|2024-03-14 14:00:00|13344.6|13341.1|13354.9|13352.9|13357|13355|13342|13340|2631
1710428400000|2024-03-14 15:00:00|13355|13353|13360.7|13358.7|13368.6|13366.6|13352.6|13350.6|1772
1710432000000|2024-03-14 16:00:00|13360.6|13358.6|13360|13358|13363.3|13361|13355.9|13353.8|1805
1710435600000|2024-03-14 17:00:00|13360.1|13358.1|13360.8|13358.8|13365|13362.2|13359.2|13356.2|1453
1710439200000|2024-03-14 18:00:00|13360.9|13358.9|13362.4|13360.4|13364.4|13361.9|13360.5|13357.8|1188
1710442800000|2024-03-14 19:00:00|13362.5|13360.5|13360.8|13357.3|13365.5|13362|13360.5|13357.3|1119
1710446400000|2024-03-14 20:00:00|13360.7|13357.2|13362|13357.8|13362.2|13358.4|13358.5|13355|1765
1710450000000|2024-03-14 21:00:00|13363.7|13357.7|13366.3|13358.7|13370.4|13358.9|13363.6|13354.5|546
1710453600000|2024-03-14 22:00:00|13367.2|13358.5|13365|13361.5|13368.9|13363.9|13364|13358|1607
1710457200000|2024-03-14 23:00:00|13365.1|13361.6|13364.5|13362.5|13366.9|13363.4|13364.4|13361|977
1710460800000|2024-03-15 00:00:00|13364.4|13362.4|13372.5|13370.5|13372.6|13370.6|13362.8|13360.8|1815
1710464400000|2024-03-15 01:00:00|13372.6|13370.6|13374.7|13372.7|13375.6|13373.6|13368.7|13365.9|1807
1710468000000|2024-03-15 02:00:00|13374.6|13372.6|13380.8|13378.8|13382.7|13380.7|13374.6|13372.6|1549
1710471600000|2024-03-15 03:00:00|13380.7|13378.7|13375.1|13373.1|13381.8|13379.8|13374.4|13372.4|1705
1710475200000|2024-03-15 04:00:00|13375|13373|13374.7|13372.7|13375.5|13373.5|13373.4|13371.4|1140
1710478800000|2024-03-15 05:00:00|13374.6|13372.6|13374.2|13372.2|13378.8|13376.8|13373.3|13371.3|1488
1710482400000|2024-03-15 06:00:00|13374.1|13372.1|13373.6|13371.6|13375.1|13373.1|13370.2|13368.2|1485
1710486000000|2024-03-15 07:00:00|13373.5|13371.5|13379.5|13376|13379.9|13377.2|13370.8|13368.8|1938
1710489600000|2024-03-15 08:00:00|13379.6|13376.1|13379.1|13377.1|13383.3|13381.3|13377.3|13375.3|1857
1710493200000|2024-03-15 09:00:00|13379.2|13377.2|13374.2|13370.7|13380.2|13378.2|13373.1|13370.4|1519
1710496800000|2024-03-15 10:00:00|13374.3|13370.8|13373.5|13371.5|13375.5|13373.5|13371.3|13369.1|1405
1710500400000|2024-03-15 11:00:00|13373.6|13371.6|13369.8|13367.8|13374.7|13372.7|13367.9|13365.9|1074
1710504000000|2024-03-15 12:00:00|13369.9|13367.9|13373.2|13371.2|13378.1|13376.1|13369.1|13364.9|2363
1710507600000|2024-03-15 13:00:00|13373.3|13371.3|13376.8|13373.3|13377.6|13375.6|13368.2|13365.8|2320
1710511200000|2024-03-15 14:00:00|13376.7|13373.2|13377.1|13375.1|13379|13377|13370.3|13367.7|2387
1710514800000|2024-03-15 15:00:00|13377|13375|13380.3|13378.3|13381.9|13379.9|13375.9|13373.9|2013
1710518400000|2024-03-15 16:00:00|13380.4|13378.4|13382.1|13380.1|13382.6|13380.2|13375.5|13373.4|2163
1710522000000|2024-03-15 17:00:00|13382.2|13380.2|13384.1|13380.6|13384.3|13381.4|13380.5|13377.7|2213
1710525600000|2024-03-15 18:00:00|13384|13380.5|13381|13377.5|13384.5|13381.7|13379.9|13377|2381
1710529200000|2024-03-15 19:00:00|13381.1|13377.6|13382.8|13379.3|13383.8|13380.3|13379.9|13376.4|1183
1710532800000|2024-03-15 20:00:00|13382.9|13379.4|13386.3|13370.3|13386.8|13380.2|13380.4|13369.7|1075
1710709200000|2024-03-17 21:00:00|13385|13368|13380|13371.5|13387.3|13373.6|13379.7|13368|379
1710712800000|2024-03-17 22:00:00|13379.6|13371.2|13380.2|13376.7|13380.9|13377.4|13375.9|13369.8|1792
1710716400000|2024-03-17 23:00:00|13380.1|13376.6|13382|13380|13384|13381.2|13380|13376.5|921
1710720000000|2024-03-18 00:00:00|13382.6|13379.1|13383.8|13381.8|13384.6|13382.6|13381.7|13379.1|1013
1710723600000|2024-03-18 01:00:00|13383.9|13381.9|13382.5|13379|13389.8|13387.8|13381.1|13378.9|1393
1710727200000|2024-03-18 02:00:00|13382.4|13378.9|13378.6|13376.6|13382.4|13380.3|13377.9|13375.9|1024
1710730800000|2024-03-18 03:00:00|13378.5|13376.5|13383.8|13381.8|13384.9|13382.6|13378.3|13376.3|873
1710734400000|2024-03-18 04:00:00|13383.7|13381.7|13383.7|13381.7|13385.1|13382.5|13381.3|13378.8|1055
1710738000000|2024-03-18 05:00:00|13383.8|13381.8|13383.5|13381.5|13385|13383|13381.3|13379.3|883
1710741600000|2024-03-18 06:00:00|13383.4|13381.4|13385.5|13383.5|13385.6|13383.6|13378.9|13376.9|821
1710745200000|2024-03-18 07:00:00|13385.4|13383.4|13381|13379|13387.3|13385.3|13380.4|13378.3|1972
1710748800000|2024-03-18 08:00:00|13380.9|13378.9|13379.2|13377.2|13383.4|13381.4|13378.1|13376.1|1933
1710752400000|2024-03-18 09:00:00|13379.3|13377.3|13379.5|13377.5|13382.3|13380.3|13377.2|13375.2|1878
1710756000000|2024-03-18 10:00:00|13379.8|13377.8|13379.3|13377.3|13382|13380|13378.7|13376.7|1740
1710759600000|2024-03-18 11:00:00|13379.2|13377.2|13377.1|13375.1|13379.8|13377.8|13375.1|13373.1|1555
1710763200000|2024-03-18 12:00:00|13377.2|13375.2|13381.7|13379.7|13383.3|13381.3|13375.3|13373.3|1377
1710766800000|2024-03-18 13:00:00|13381.8|13379.8|13385.3|13381.8|13385.3|13382.7|13380.6|13378.6|1399
1710770400000|2024-03-18 14:00:00|13384.6|13382.6|13386.7|13384.7|13387.7|13385.7|13382|13380|1290
1710774000000|2024-03-18 15:00:00|13386.6|13384.6|13390.8|13387.3|13390.9|13388|13384.4|13382.4|1291
1710777600000|2024-03-18 16:00:00|13390.1|13388.1|13392.4|13390.4|13395.6|13393|13389.6|13386.9|1136
1710781200000|2024-03-18 17:00:00|13392.3|13390.3|13395.5|13393.5|13397.5|13395|13390.5|13388.2|1065
1710784800000|2024-03-18 18:00:00|13395.4|13393.4|13394.8|13392.8|13396.1|13393.5|13393.7|13390.8|953
1710788400000|2024-03-18 19:00:00|13394.9|13392.9|13395.4|13391.9|13397.1|13393.6|13393.3|13389.8|1090
1710792000000|2024-03-18 20:00:00|13394.6|13392.6|13393.3|13389.8|13395.6|13392.6|13392.9|13389.6|1036
1710795600000|2024-03-18 21:00:00|13393.5|13389.6|13395.5|13389.9|13398.3|13391|13393.5|13387.9|655
1710799200000|2024-03-18 22:00:00|13395.4|13389.7|13392.6|13389.1|13397.5|13393|13391.4|13387.9|1237
1710802800000|2024-03-18 23:00:00|13392.7|13389.2|13393.6|13391.6|13395.3|13392.5|13392.6|13389.1|774
1710806400000|2024-03-19 00:00:00|13393.5|13391.5|13394.7|13392.7|13396.4|13394.4|13392.9|13390.9|1482
1710810000000|2024-03-19 01:00:00|13394.6|13392.6|13396.2|13394.2|13399.2|13397.2|13394.3|13392.3|1612
1710813600000|2024-03-19 02:00:00|13396.1|13394.1|13393.4|13389.9|13396.1|13394.1|13391.4|13389|1564
1710817200000|2024-03-19 03:00:00|13393.5|13390|13402|13400|13404.9|13402.9|13390.9|13387.4|2872
1710820800000|2024-03-19 04:00:00|13401.9|13399.9|13409.1|13407.1|13409.7|13407.7|13400.5|13398.5|2426
1710824400000|2024-03-19 05:00:00|13408.9|13406.9|13419.6|13417.6|13420.6|13418.6|13408.9|13406.9|2192
1710828000000|2024-03-19 06:00:00|13419.5|13417.5|13418.5|13416.5|13421.3|13419.3|13416.2|13414.2|2001
1710831600000|2024-03-19 07:00:00|13418.6|13416.6|13419.8|13417.8|13420.7|13418.7|13413.4|13411.4|1873
1710835200000|2024-03-19 08:00:00|13419.7|13417.7|13426.4|13424.4|13429.2|13427.2|13418.7|13416.7|1813
1710838800000|2024-03-19 09:00:00|13426.3|13424.3|13433.4|13431.4|13436.9|13434.9|13425.2|13423.2|1874
1710842400000|2024-03-19 10:00:00|13433.3|13431.3|13425.6|13423.6|13433.8|13431.3|13425.4|13423.4|1574
1710846000000|2024-03-19 11:00:00|13425.5|13423.5|13420.3|13418.3|13426.4|13424.4|13419.9|13417.1|1322
1710849600000|2024-03-19 12:00:00|13420.2|13418.2|13419.3|13417.3|13425.7|13422.4|13418.9|13416.4|1869
1710853200000|2024-03-19 13:00:00|13419.4|13417.4|13422.5|13420.5|13423.8|13421.8|13418.1|13416.1|1392
1710856800000|2024-03-19 14:00:00|13422.6|13420.6|13416.6|13414.6|13423.3|13421.2|13416.1|13414.1|1644
1710860400000|2024-03-19 15:00:00|13416.5|13414.5|13425|13423|13426.2|13423.5|13416.5|13414.5|1172
1710864000000|2024-03-19 16:00:00|13425.1|13423.1|13421.2|13419.2|13427.5|13425.5|13420|13417.8|1775
1710867600000|2024-03-19 17:00:00|13421.1|13419.1|13420.6|13418.6|13422.3|13420.3|13418.1|13414.9|1463
1710871200000|2024-03-19 18:00:00|13420.7|13418.7|13421.1|13419.1|13422|13419.4|13419.7|13417|1284
1710874800000|2024-03-19 19:00:00|13421.2|13419.2|13419.1|13417.1|13422.4|13419.7|13418.6|13416.6|1289
1710878400000|2024-03-19 20:00:00|13419.2|13417.2|13422.5|13418.4|13423.1|13419.6|13419.2|13415.8|1034
1710882000000|2024-03-19 21:00:00|13431.4|13418.5|13426.6|13416.6|13434.8|13418.8|13426.3|13413.3|602
1710885600000|2024-03-19 22:00:00|13427|13416.1|13421.1|13417.6|13429.2|13418.5|13419.4|13414.9|1186
1710889200000|2024-03-19 23:00:00|13421|13417.5|13427.5|13424|13427.8|13424.3|13420.8|13417.3|619
1710892800000|2024-03-20 00:00:00|13427.6|13424.1|13423.9|13421.9|13432.9|13430.5|13422.4|13420.4|1411
1710896400000|2024-03-20 01:00:00|13423.8|13421.8|13424.6|13422.6|13426.9|13424.9|13422.2|13420.2|1337
1710900000000|2024-03-20 02:00:00|13425.1|13423.1|13423.3|13421.3|13426.7|13424.7|13421.8|13419.8|960
1710903600000|2024-03-20 03:00:00|13423.2|13421.2|13424.4|13422.4|13425.8|13423.8|13422.3|13420.3|842
1710907200000|2024-03-20 04:00:00|13424.5|13422.5|13431.2|13429.2|13431.8|13429.8|13424.3|13422.3|855
1710910800000|2024-03-20 05:00:00|13431.1|13429.1|13430|13428|13432.3|13430.3|13428.4|13426.4|973
1710914400000|2024-03-20 06:00:00|13430.1|13428.1|13429.4|13427.4|13432.1|13430.1|13428.5|13426.5|874
1710918000000|2024-03-20 07:00:00|13429.5|13427.5|13431.2|13429.2|13431.3|13429.3|13425.5|13423.5|1739
1710921600000|2024-03-20 08:00:00|13431.3|13429.3|13437.2|13435.2|13440.3|13438.3|13431.2|13429.2|1866
1710925200000|2024-03-20 09:00:00|13437.3|13435.3|13447|13445|13449.2|13447.2|13437.1|13435.1|2168
1710928800000|2024-03-20 10:00:00|13447.1|13445.1|13443.7|13441.7|13448.4|13446.3|13443.7|13440.9|1738
1710932400000|2024-03-20 11:00:00|13443.8|13441.8|13444.5|13442.5|13445.7|13443.7|13442|13440|1621
1710936000000|2024-03-20 12:00:00|13444.4|13442.4|13445.1|13443.1|13446.3|13444.3|13442.4|13440.2|1172
1710939600000|2024-03-20 13:00:00|13445.2|13443.2|13445.8|13443.8|13449.1|13447.1|13444.3|13441.7|1220
1710943200000|2024-03-20 14:00:00|13445.9|13443.9|13439.4|13437.4|13446.2|13444.2|13438.9|13436.9|1177
1710946800000|2024-03-20 15:00:00|13439.5|13437.5|13442.5|13440.5|13442.8|13440.8|13436.9|13434.9|1071
1710950400000|2024-03-20 16:00:00|13442.6|13440.6|13436.6|13434.6|13443.8|13441.8|13436.6|13434.6|887
1710954000000|2024-03-20 17:00:00|13436.7|13434.7|13440.6|13432|13440.6|13438.3|13436.7|13432|1147
1710957600000|2024-03-20 18:00:00|13441.9|13433.2|13394.7|13391.2|13442.3|13433.9|13391.7|13388.4|6248
1710961200000|2024-03-20 19:00:00|13394.6|13391.1|13400|13396.5|13407.6|13404.6|13394.2|13390.7|2916
1710964800000|2024-03-20 20:00:00|13399.9|13396.4|13398.5|13395|13400.7|13397.8|13398.5|13395|935
1710968400000|2024-03-20 21:00:00|13399.2|13395.5|13400.4|13395.8|13402|13396.7|13399|13394.4|933
1710972000000|2024-03-20 22:00:00|13400|13395.6|13395.7|13392.2|13400.4|13396.9|13395.6|13392.1|819
1710975600000|2024-03-20 23:00:00|13395.8|13392.3|13392.3|13388.8|13396.2|13393.2|13391.2|13388.3|1203
1710979200000|2024-03-21 00:00:00|13392.4|13388.9|13385.3|13383.3|13393.7|13391.4|13385|13383|1653
1710982800000|2024-03-21 01:00:00|13385.2|13383.2|13373.4|13371.4|13385.3|13383.3|13366.8|13363.3|2422
1710986400000|2024-03-21 02:00:00|13373.5|13371.5|13373.5|13371.5|13375.9|13373.9|13369.5|13367.5|1675
1710990000000|2024-03-21 03:00:00|13373.4|13371.4|13371.5|13369.5|13373.7|13371.7|13369.3|13367.3|1270
1710993600000|2024-03-21 04:00:00|13371.6|13369.6|13376|13374|13377.6|13375.6|13370.6|13368.6|1553
1710997200000|2024-03-21 05:00:00|13375.9|13373.9|13378.6|13376.6|13379.4|13376.9|13371.4|13369.4|1862
1711000800000|2024-03-21 06:00:00|13378.7|13376.7|13372.8|13370.8|13378.8|13376.8|13369.1|13367.1|1711
1711004400000|2024-03-21 07:00:00|13372.6|13370.6|13383.3|13381.3|13384.4|13382.4|13370.1|13367.8|1663
1711008000000|2024-03-21 08:00:00|13383.2|13381.2|13401.8|13399.8|13404.5|13402.4|13383.2|13381.2|3113
1711011600000|2024-03-21 09:00:00|13401.7|13399.7|13390.5|13388.5|13403.2|13401.2|13390.2|13388.2|2257
1711015200000|2024-03-21 10:00:00|13390.6|13388.6|13390.2|13388.2|13392.5|13390.2|13385.3|13383.3|1602
1711018800000|2024-03-21 11:00:00|13390.6|13388.6|13397.8|13394.3|13400.2|13398.2|13388.9|13386.9|1603
1711022400000|2024-03-21 12:00:00|13397.7|13394.2|13399.2|13397.2|13403.8|13401|13393.5|13390|2538
1711026000000|2024-03-21 13:00:00|13399.1|13397.1|13416.8|13413.3|13420.8|13418|13399.1|13397.1|3241
1711029600000|2024-03-21 14:00:00|13418.3|13414.8|13426.2|13424.2|13430.4|13428.4|13417.1|13413.6|3194
1711033200000|2024-03-21 15:00:00|13426.1|13424.1|13439.5|13437.5|13440.9|13438.3|13426|13424|2728
1711036800000|2024-03-21 16:00:00|13439.4|13437.4|13438|13436|13440.9|13438|13435.7|13433.7|1857
1711040400000|2024-03-21 17:00:00|13438.1|13436.1|13440.9|13438.9|13443|13440.3|13435.4|13433.4|1780
1711044000000|2024-03-21 18:00:00|13441|13439|13439.2|13437.2|13441.8|13439.4|13438.3|13436.3|1778
1711047600000|2024-03-21 19:00:00|13439.1|13437.1|13442.5|13439|13443.9|13440.4|13438.8|13436.1|1448
1711051200000|2024-03-21 20:00:00|13441.7|13439.7|13441.6|13436.2|13443.9|13440.4|13439.3|13435.8|1216
1711054800000|2024-03-21 21:00:00|13441.2|13436.1|13441.6|13433.6|13444|13436.4|13439.3|13429.3|1216
1711058400000|2024-03-21 22:00:00|13441|13432.3|13438.1|13434.6|13442.5|13439|13432.8|13429.3|2214
1711062000000|2024-03-21 23:00:00|13438|13434.5|13438.4|13434.9|13440.5|13437|13436.5|13433.3|780
1711065600000|2024-03-22 00:00:00|13438.5|13435|13433.4|13431.4|13439.3|13436.4|13430.5|13428.5|1259
1711069200000|2024-03-22 01:00:00|13433.3|13431.3|13459.3|13457.3|13461.4|13459.4|13429.9|13427.5|2319
1711072800000|2024-03-22 02:00:00|13459.4|13457.4|13468.3|13466.3|13469.8|13467.8|13455.3|13453.3|2382
1711076400000|2024-03-22 03:00:00|13468.4|13466.4|13472|13470|13474.7|13472.7|13464.3|13462.3|1450
1711080000000|2024-03-22 04:00:00|13472.1|13470.1|13477.2|13475.2|13480|13478|13469.9|13467.9|1337
1711083600000|2024-03-22 05:00:00|13477.3|13475.3|13471.7|13469.7|13477.3|13475.3|13470.5|13468.5|1363
1711087200000|2024-03-22 06:00:00|13471.8|13469.8|13476.7|13474.7|13478.5|13476.5|13468.5|13466.5|1427
1711090800000|2024-03-22 07:00:00|13476.8|13474.8|13476.6|13474.6|13484|13482|13473.3|13471.3|2144
1711094400000|2024-03-22 08:00:00|13476.5|13474.5|13484.5|13482.5|13490.5|13488.5|13474.4|13472.4|2778
1711098000000|2024-03-22 09:00:00|13484.4|13482.4|13488.9|13485.4|13491.3|13489.3|13478.8|13476.8|2138
1711101600000|2024-03-22 10:00:00|13488.8|13485.3|13495.2|13493.2|13496.1|13493.8|13484.1|13482|2484
1711105200000|2024-03-22 11:00:00|13495.1|13493.1|13496.2|13492.7|13501.8|13499.1|13490.6|13488.6|2032
1711108800000|2024-03-22 12:00:00|13495.5|13493.5|13481|13479|13495.9|13493.5|13477.5|13475.3|2110
1711112400000|2024-03-22 13:00:00|13481.1|13479.1|13480.8|13478.8|13485.9|13483.6|13477.9|13475.9|1905
1711116000000|2024-03-22 14:00:00|13480.7|13478.7|13487.9|13485.9|13491|13487.5|13477.7|13475.7|2178
1711119600000|2024-03-22 15:00:00|13488.1|13486.1|13491.6|13489.6|13494.9|13492.8|13485.5|13482.9|1683
1711123200000|2024-03-22 16:00:00|13491.5|13489.5|13496.6|13493.1|13497.4|13494.8|13490.9|13488.9|1265
1711126800000|2024-03-22 17:00:00|13496.5|13493|13499.2|13497.2|13500.4|13497.5|13493.6|13491.6|860
1711130400000|2024-03-22 18:00:00|13499.3|13497.3|13500.4|13498.4|13501.2|13498.5|13498.7|13496.2|742
1711134000000|2024-03-22 19:00:00|13500.5|13498.5|13499.8|13496.3|13503.1|13499.6|13498.7|13495.2|571
1711137600000|2024-03-22 20:00:00|13499.7|13496.2|13500.5|13484.5|13506.3|13497|13494.3|13478.3|2072
1711314000000|2024-03-24 21:00:00|13503.5|13486.6|13502.8|13486.8|13509.6|13489.7|13501.9|13483.2|371
1711317600000|2024-03-24 22:00:00|13502.7|13486.7|13497.2|13493.6|13503|13496.5|13495.5|13484.7|1406
1711321200000|2024-03-24 23:00:00|13497|13493.7|13497.5|13494|13498.9|13496|13494.7|13491.2|1615
1711324800000|2024-03-25 00:00:00|13497.6|13494.1|13498.8|13495.3|13506.5|13503.6|13492.9|13490.6|2363
1711328400000|2024-03-25 01:00:00|13498.9|13495.4|13468.9|13466.9|13501.1|13498.7|13467.2|13464.5|3859
1711332000000|2024-03-25 02:00:00|13469|13467|13454.2|13452.2|13470.1|13467.2|13452.4|13449.7|2515
1711335600000|2024-03-25 03:00:00|13454.3|13452.3|13470.2|13468.2|13473.2|13471|13453.7|13451.7|2616
1711339200000|2024-03-25 04:00:00|13470.3|13468.3|13472.9|13469.4|13473.1|13470.8|13467.4|13465.4|1878
1711342800000|2024-03-25 05:00:00|13473.3|13469.8|13465.4|13463.4|13473.4|13469.9|13463.3|13461|1811
1711346400000|2024-03-25 06:00:00|13465.5|13463.5|13468.6|13466.6|13470|13468|13462.3|13460.3|1988
1711350000000|2024-03-25 07:00:00|13468.7|13466.7|13470|13468|13473.8|13471.8|13461.3|13459.3|1619
1711353600000|2024-03-25 08:00:00|13470.1|13468.1|13466.6|13464.6|13473.1|13470.4|13461.2|13459.1|2020
1711357200000|2024-03-25 09:00:00|13466.5|13464.5|13466.5|13463|13470.7|13468.7|13462.9|13460.8|1635
1711360800000|2024-03-25 10:00:00|13466.4|13462.9|13457.9|13455.9|13466.5|13463|13457.4|13455.4|1258
1711364400000|2024-03-25 11:00:00|13458|13456|13455.3|13451.8|13461.6|13459.6|13454.2|13451.4|1132
1711368000000|2024-03-25 12:00:00|13455.4|13451.9|13453.7|13451.7|13455.5|13453|13450.3|13448.3|1484
1711371600000|2024-03-25 13:00:00|13453.9|13451.9|13453.8|13450.3|13455|13453|13447.1|13445.1|2039
1711375200000|2024-03-25 14:00:00|13453.7|13450.2|13453.7|13451.7|13456.4|13454.4|13449.4|13447.4|1976
1711378800000|2024-03-25 15:00:00|13453.8|13451.8|13463.1|13461.1|13463.9|13461.2|13453.8|13451.2|1774
1711382400000|2024-03-25 16:00:00|13463.2|13461.2|13460.2|13456.7|13465|13462|13458.9|13455.8|1871
1711386000000|2024-03-25 17:00:00|13460.3|13456.8|13458.3|13456.3|13461.9|13459.2|13457.2|13454.6|1644
1711389600000|2024-03-25 18:00:00|13458.4|13456.4|13458.2|13456.2|13459.5|13456.5|13456|13453.3|1230
1711393200000|2024-03-25 19:00:00|13458.1|13456.1|13459.1|13455.6|13460.6|13457.1|13457.2|13454.4|998
1711396800000|2024-03-25 20:00:00|13459.2|13455.7|13462|13457.3|13462.9|13458.5|13458.8|13455.3|1718
1711400400000|2024-03-25 21:00:00|13462.2|13457.2|13464.6|13456.2|13466.2|13457.2|13461.6|13452|438
1711404000000|2024-03-25 22:00:00|13464.8|13456.6|13460.5|13457|13465.6|13458.8|13459.1|13453.5|930
1711407600000|2024-03-25 23:00:00|13460.6|13457.1|13460|13458|13461.2|13458.4|13459.3|13456.1|495
1711411200000|2024-03-26 00:00:00|13460.1|13458.1|13452.6|13450.6|13460.4|13458.4|13451.7|13449.7|1326
1711414800000|2024-03-26 01:00:00|13452.7|13450.7|13447.5|13445.5|13454.5|13452.5|13440.3|13438.3|2238
1711418400000|2024-03-26 02:00:00|13447.4|13445.4|13445|13443|13449.9|13447.9|13442.3|13440.3|1361
1711422000000|2024-03-26 03:00:00|13444.9|13442.9|13453.1|13451.1|13454.4|13452.4|13444.1|13442.1|1311
1711425600000|2024-03-26 04:00:00|13453.2|13451.2|13450.2|13446.7|13453.2|13451.2|13448.5|13446.4|725
1711429200000|2024-03-26 05:00:00|13450.3|13446.8|13445.1|13443.1|13451.6|13449.6|13444.1|13442.1|1101
1711432800000|2024-03-26 06:00:00|13445.2|13443.2|13439.2|13437.2|13445.9|13443.9|13438.9|13436.9|1032
1711436400000|2024-03-26 07:00:00|13439.1|13437.1|13444.9|13442.9|13445.9|13443.9|13438.3|13436.2|2222
1711440000000|2024-03-26 08:00:00|13444.8|13442.8|13443.7|13441.7|13447.9|13445.9|13443.2|13440.7|2058
1711443600000|2024-03-26 09:00:00|13443.6|13441.6|13441|13439|13443.7|13441.7|13436.2|13433.5|2131
1711447200000|2024-03-26 10:00:00|13441.1|13439.1|13439.3|13437.3|13441.7|13439.7|13436.4|13433.6|1607
1711450800000|2024-03-26 11:00:00|13439.4|13437.4|13441.7|13438.2|13441.9|13439.6|13437|13435|1750
1711454400000|2024-03-26 12:00:00|13440.8|13438.8|13445.9|13443.9|13447.7|13445.7|13439.1|13437.1|1233
1711458000000|2024-03-26 13:00:00|13446|13444|13448.2|13444.7|13451.5|13449.5|13442.7|13440.4|1614
1711461600000|2024-03-26 14:00:00|13447.4|13443.9|13455.1|13453.1|13458.9|13456.9|13445.3|13441.8|1805
1711465200000|2024-03-26 15:00:00|13455|13453|13459.3|13457.3|13460.4|13458.4|13452|13449.3|1446
1711468800000|2024-03-26 16:00:00|13459.1|13457.1|13457.7|13455.7|13461.7|13459.7|13455.4|13452.8|1069
1711472400000|2024-03-26 17:00:00|13457.8|13455.8|13458.4|13454.9|13458.6|13456.4|13454.8|13451.6|989
1711476000000|2024-03-26 18:00:00|13458.3|13454.8|13456.8|13454.8|13458.7|13456|13454.2|13451.2|877
1711479600000|2024-03-26 19:00:00|13456.7|13454.7|13461.2|13457.7|13461.3|13457.8|13456.7|13453.2|963
1711483200000|2024-03-26 20:00:00|13461.1|13457.6|13459.3|13455.8|13463|13460.3|13458.5|13455|1003
1711486800000|2024-03-26 21:00:00|13461|13455.3|13460.4|13450.8|13463.9|13455.3|13459.8|13444.6|1077
1711490400000|2024-03-26 22:00:00|13461.6|13451|13457.3|13453.8|13464.7|13454.1|13455.8|13450.7|984
1711494000000|2024-03-26 23:00:00|13457.2|13453.7|13455.5|13452|13458.8|13455.8|13454.6|13451.7|779
1711497600000|2024-03-27 00:00:00|13455.6|13452.1|13459.5|13457.5|13463.6|13461.6|13453.7|13451.7|2003
1711501200000|2024-03-27 01:00:00|13459.6|13457.6|13468.5|13466.5|13472.3|13470.3|13457.3|13455.3|2414
1711504800000|2024-03-27 02:00:00|13468.6|13466.6|13472.3|13470.3|13475.1|13472.5|13464.3|13462.3|2258
1711508400000|2024-03-27 03:00:00|13472.4|13470.4|13475.9|13473.9|13480.1|13478|13471.4|13468.6|2367
1711512000000|2024-03-27 04:00:00|13476|13474|13470.9|13468.9|13476|13474|13470.2|13468.2|1121
1711515600000|2024-03-27 05:00:00|13471|13469|13475.9|13473.9|13476.5|13474.5|13470.2|13468.2|1505
1711519200000|2024-03-27 06:00:00|13476|13474|13475.3|13473.3|13477.6|13475.6|13470.8|13468.8|1947
1711522800000|2024-03-27 07:00:00|13475.6|13473.6|13473.8|13471.8|13479.4|13477.4|13472.5|13470.5|1643
1711526400000|2024-03-27 08:00:00|13473.7|13471.7|13482|13480|13488.6|13486.6|13473.4|13471.4|1997
1711530000000|2024-03-27 09:00:00|13482.2|13480.2|13477.7|13475.7|13483.4|13481.4|13468.2|13466.2|2578
1711533600000|2024-03-27 10:00:00|13477.6|13475.6|13473.4|13471.4|13479.3|13477.2|13469.7|13467.7|2021
1711537200000|2024-03-27 11:00:00|13473.6|13471.6|13481.7|13479.7|13484.5|13482.5|13471.7|13468.4|1613
1711540800000|2024-03-27 12:00:00|13481.8|13479.8|13482.9|13480.9|13484.2|13482.2|13480.1|13478.1|1917
1711544400000|2024-03-27 13:00:00|13483|13481|13484.9|13482.9|13491.7|13489.7|13482.8|13480.8|2147
1711548000000|2024-03-27 14:00:00|13485|13483|13482.7|13480.7|13487.7|13485.7|13478.6|13476.6|2372
1711551600000|2024-03-27 15:00:00|13482.5|13480.5|13485|13483|13485.7|13483.7|13479|13477|2243
1711555200000|2024-03-27 16:00:00|13484.9|13482.9|13482.1|13480.1|13485.6|13483.6|13479.9|13477.9|2345
1711558800000|2024-03-27 17:00:00|13482.2|13480.2|13485.4|13481.9|13486|13483.2|13480.3|13477.2|1664
1711562400000|2024-03-27 18:00:00|13485.6|13482.1|13484.9|13482.9|13486.2|13483.3|13483.7|13481.2|1629
1711566000000|2024-03-27 19:00:00|13485|13483|13477.7|13474.2|13486.3|13483|13477.5|13474|1624
1711569600000|2024-03-27 20:00:00|13478.2|13474.7|13478.6|13474.4|13478.8|13476|13476.8|13472.8|881
1711573200000|2024-03-27 21:00:00|13478.7|13474.3|13483.6|13475.7|13484.9|13475.9|13478.4|13472.3|387
1711576800000|2024-03-27 22:00:00|13483.7|13474.5|13489.4|13485.9|13490.2|13486.7|13483.3|13474.5|1197
1711580400000|2024-03-27 23:00:00|13489.3|13485.8|13489.6|13486.1|13491.1|13487.6|13487.7|13484.2|779
1711584000000|2024-03-28 00:00:00|13489.4|13485.9|13484.5|13482.5|13495.7|13493.7|13484.4|13481.8|1533
1711587600000|2024-03-28 01:00:00|13484.6|13482.6|13480.3|13478.3|13488.7|13486.7|13477.9|13475.9|1636
1711591200000|2024-03-28 02:00:00|13480.2|13478.2|13476.1|13474.1|13481.9|13479.9|13468.2|13466.2|1650
1711594800000|2024-03-28 03:00:00|13476|13474|13476.2|13474.2|13478|13476|13471.7|13469.7|1218
1711598400000|2024-03-28 04:00:00|13476.1|13474.1|13474.2|13472.2|13476.6|13474.6|13472.9|13470.9|928
1711602000000|2024-03-28 05:00:00|13474.1|13472.1|13480.2|13478.2|13480.4|13478.4|13472.9|13470.9|1303
1711605600000|2024-03-28 06:00:00|13480.1|13478.1|13483.5|13481.5|13484.8|13482.8|13479.3|13477.3|1228
1711609200000|2024-03-28 07:00:00|13483.4|13481.4|13491.5|13489.5|13496.4|13494.3|13482.6|13480.6|2373
1711612800000|2024-03-28 08:00:00|13491.6|13489.6|13502.2|13498.7|13502.2|13499.7|13491.5|13489.5|2301
1711616400000|2024-03-28 09:00:00|13502.3|13498.8|13510.9|13508.9|13519.4|13516.5|13502.3|13498.8|2167
1711620000000|2024-03-28 10:00:00|13510.8|13508.8|13507.1|13505.1|13512.3|13510.3|13504.2|13501.6|2141
1711623600000|2024-03-28 11:00:00|13507|13505|13514.3|13510.8|13515|13512.2|13505.1|13502.8|2008
1711627200000|2024-03-28 12:00:00|13514.4|13510.9|13496.9|13494.9|13516.3|13512.5|13496.3|13494.3|2100
1711630800000|2024-03-28 13:00:00|13497|13495|13494.3|13489.7|13503.6|13500.6|13491.2|13488|2256
1711634400000|2024-03-28 14:00:00|13497.1|13489.3|13497.3|13493.8|13499.1|13496.8|13489|13486|2247
1711638000000|2024-03-28 15:00:00|13497.4|13493.9|13496.7|13494.7|13503|13500.7|13493|13491|1724
1711641600000|2024-03-28 16:00:00|13496.8|13494.8|13498.7|13495.2|13501.3|13498.9|13491.9|13489.1|1709
1711645200000|2024-03-28 17:00:00|13499|13495.5|13501.7|13498.2|13502.5|13499.2|13496.4|13493.6|1228
1711648800000|2024-03-28 18:00:00|13501.6|13498.1|13502.9|13500.9|13506.4|13502.9|13498.6|13496.1|1004
1711652400000|2024-03-28 19:00:00|13503.7|13500.2|13503.9|13500.4|13505.8|13502.3|13502.5|13499|983
1711656000000|2024-03-28 20:00:00|13504|13500.5|13504.2|13499.8|13507|13504.1|13503.7|13499.6|1014
1711659600000|2024-03-28 21:00:00|13504.6|13488.6|13504.3|13488.3|13505.4|13492.7|13498.8|13482.8|1928
1711663200000|2024-03-28 22:00:00|13504.6|13488.6|13502.8|13490.1|13507.8|13497.3|13500.4|13484.4|1850
1711666800000|2024-03-28 23:00:00|13502.7|13489.9|13504.2|13495.6|13509.7|13499.2|13498.9|13488.7|2718
1711670400000|2024-03-29 00:00:00|13503.9|13495.4|13499.1|13495.6|13510.7|13499.5|13496.5|13492.8|1303
1711674000000|2024-03-29 01:00:00|13499.2|13495.7|13501|13499|13505.2|13501.7|13498|13494.5|825
1711677600000|2024-03-29 02:00:00|13501.1|13499.1|13500.8|13497.3|13501.9|13499.1|13498|13494.5|631
1711681200000|2024-03-29 03:00:00|13500.1|13498.1|13499.6|13496.1|13501.3|13498.6|13498.9|13495.5|697
1711684800000|2024-03-29 04:00:00|13499.4|13495.9|13493.1|13489.6|13499.4|13495.9|13490.3|13486.8|840
1711688400000|2024-03-29 05:00:00|13493|13489.5|13494.2|13490.7|13498.2|13495.4|13491.3|13487.8|785
1711692000000|2024-03-29 06:00:00|13494.3|13490.8|13495.9|13492.4|13499.3|13495.8|13493.6|13490.3|759
1711695600000|2024-03-29 07:00:00|13496|13492.5|13495.8|13492.3|13496.2|13492.7|13492|13489.1|726
1711699200000|2024-03-29 08:00:00|13495.7|13492.2|13493|13489.5|13499.7|13496.2|13492.9|13489.4|1558
1711702800000|2024-03-29 09:00:00|13492.9|13489.4|13496|13492.5|13497.2|13493.7|13492.9|13489.4|1394
1711706400000|2024-03-29 10:00:00|13496.1|13492.6|13494.4|13490.9|13496.1|13492.6|13493.2|13489.7|373
1711710000000|2024-03-29 11:00:00|13494.3|13490.8|13492.1|13488.6|13494.5|13491|13491.6|13488.1|813
1711713600000|2024-03-29 12:00:00|13492.2|13488.7|13484|13480.5|13514.2|13498.2|13483.2|13479.7|1418
1711717200000|2024-03-29 13:00:00|13484.1|13480.6|13480.6|13477.1|13484.5|13480.9|13480.1|13476.6|646
1711720800000|2024-03-29 14:00:00|13480.5|13477|13481.9|13478.4|13482.5|13479|13479.9|13476.4|590
1711724400000|2024-03-29 15:00:00|13481.8|13478.3|13480.6|13477.1|13482.6|13479.1|13479.8|13476.3|802
1711728000000|2024-03-29 16:00:00|13480.7|13477.2|13484.2|13480.7|13486|13482.5|13480.5|13477|833
1711731600000|2024-03-29 17:00:00|13484.1|13480.6|13493.5|13490|13494.1|13490.6|13484|13480.5|767
1711735200000|2024-03-29 18:00:00|13493.4|13489.9|13489.7|13485.4|13493.6|13490.1|13488|13483.1|1029
1711738800000|2024-03-29 19:00:00|13489.3|13485.7|13500.1|13484.1|13513.8|13497.8|13481.9|13472.8|2467
1711742400000|2024-03-29 20:00:00|13499.9|13483.9|13504.1|13488.1|13507.3|13491.3|13484.9|13469.5|1536
1711915200000|2024-03-31 20:00:00|13506|13484|13507.2|13485.2|13510|13489.6|13503|13481|21
1711918800000|2024-03-31 21:00:00|13507.5|13485.5|13505.3|13489.3|13507.5|13489.8|13496.5|13480.5|523
1711922400000|2024-03-31 22:00:00|13502.3|13486.3|13493.7|13490.2|13505.8|13492.4|13490.8|13484.1|2138
1711926000000|2024-03-31 23:00:00|13493.8|13490.3|13477.8|13475.8|13494.8|13491.3|13477.5|13474.9|1630
1711929600000|2024-04-01 00:00:00|13477.7|13475.7|13483.2|13481.2|13487.4|13484.4|13476|13474|2354
1711933200000|2024-04-01 01:00:00|13482.9|13480.9|13490.3|13488.3|13490.7|13488.7|13477.3|13475.3|2822
1711936800000|2024-04-01 02:00:00|13490.5|13488.5|13481.9|13479.9|13492.9|13490.9|13479.2|13476.5|2384
1711940400000|2024-04-01 03:00:00|13481.8|13479.8|13486.9|13484.9|13491.2|13488.7|13481.7|13479.4|2163
1711944000000|2024-04-01 04:00:00|13487|13485|13487.6|13485.6|13491.6|13489.6|13486.6|13484.6|1954
1711947600000|2024-04-01 05:00:00|13487.7|13485.7|13494.2|13492.2|13498.1|13496.1|13487.6|13485.6|2093
1711951200000|2024-04-01 06:00:00|13494.3|13492.3|13488.6|13485.1|13495.9|13493.9|13484.6|13481.9|1239
1711954800000|2024-04-01 07:00:00|13488.7|13485.2|13487.2|13483.7|13489.7|13486.2|13483.5|13480.4|1707
1711958400000|2024-04-01 08:00:00|13487.3|13483.8|13485.7|13482.2|13488.5|13485.7|13482.2|13479.5|1344
1711962000000|2024-04-01 09:00:00|13485|13483|13490.3|13486.8|13490.6|13487.6|13483.7|13481|1213
1711965600000|2024-04-01 10:00:00|13490.4|13486.9|13496.1|13492.6|13496.7|13493.2|13489.8|13486.5|1150
1711969200000|2024-04-01 11:00:00|13496|13492.5|13494.5|13492.5|13496.2|13493.8|13492.5|13490.5|1094
1711972800000|2024-04-01 12:00:00|13494.6|13492.6|13496.2|13494.2|13501|13498.2|13493.7|13491|2312
1711976400000|2024-04-01 13:00:00|13496.3|13494.3|13504.9|13500.2|13506.4|13503.4|13495.7|13492.2|2537
1711980000000|2024-04-01 14:00:00|13506.7|13496.7|13523.4|13521.4|13525.7|13522.5|13505.9|13494.5|2719
1711983600000|2024-04-01 15:00:00|13523.5|13521.5|13536.5|13533|13537.1|13533.8|13523.2|13521.2|2345
1711987200000|2024-04-01 16:00:00|13536.6|13533.1|13531.1|13529.1|13537.6|13534.1|13530.6|13527.7|1929
1711990800000|2024-04-01 17:00:00|13531|13529|13528.4|13524.9|13532.5|13529.4|13527.4|13524.7|1639
1711994400000|2024-04-01 18:00:00|13528.3|13524.8|13529.3|13525.8|13529.5|13526.4|13527.4|13523.9|1283
1711998000000|2024-04-01 19:00:00|13529.2|13525.7|13526|13522.5|13529.2|13525.8|13525.1|13521.6|978
1712001600000|2024-04-01 20:00:00|13525.9|13522.4|13525.6|13520.3|13526.1|13522.6|13523.8|13519.5|399
1712005200000|2024-04-01 21:00:00|13527.6|13520.2|13535.4|13519.4|13537.2|13521.2|13527.6|13512.9|2535
1712008800000|2024-04-01 22:00:00|13532.8|13516.8|13527.2|13523.7|13537.5|13523.9|13522.4|13514.7|1376
1712012400000|2024-04-01 23:00:00|13527.3|13523.8|13529.8|13526.3|13530|13526.5|13524.8|13521.3|932
1712016000000|2024-04-02 00:00:00|13529.6|13526.1|13528.6|13526.6|13537.4|13534.7|13525.9|13523.4|1767
1712019600000|2024-04-02 01:00:00|13528.5|13526.5|13527|13525|13534.1|13531.2|13524.5|13522.5|2206
1712023200000|2024-04-02 02:00:00|13526.9|13524.9|13526.5|13524.5|13534|13530.5|13525|13523|1307
1712026800000|2024-04-02 03:00:00|13526.4|13524.4|13530|13528|13533.4|13530.8|13523.9|13521.9|1274
1712030400000|2024-04-02 04:00:00|13529.9|13527.9|13531.3|13529.3|13531.8|13529.8|13528.6|13526.6|744
1712034000000|2024-04-02 05:00:00|13531.2|13529.2|13533.7|13531.7|13535.7|13533.7|13529.7|13527.6|1134
1712037600000|2024-04-02 06:00:00|13533.8|13531.8|13534.4|13530.9|13540.6|13537.8|13532.3|13529.3|1211
1712041200000|2024-04-02 07:00:00|13534.5|13531|13525.8|13522.3|13535.4|13532.6|13524.5|13521|1361
1712044800000|2024-04-02 08:00:00|13526.5|13523|13521.6|13519.6|13530.1|13527.3|13517.5|13514|1532
1712048400000|2024-04-02 09:00:00|13521.7|13519.7|13524.4|13520.9|13524.8|13521.9|13518.2|13514.7|1338
1712052000000|2024-04-02 10:00:00|13524.5|13521|13528|13524.5|13530.7|13527.2|13523.1|13521|928
1712055600000|2024-04-02 11:00:00|13527.9|13524.4|13524.4|13520.9|13530.8|13528|13524|13520.5|959
1712059200000|2024-04-02 12:00:00|13524.3|13520.8|13528.5|13525|13529.5|13526.1|13521|13518.4|1685
1712062800000|2024-04-02 13:00:00|13528.4|13524.9|13516|13510.9|13528.4|13526.2|13514.6|13510.3|1859
1712066400000|2024-04-02 14:00:00|13516.6|13507.7|13515|13511.5|13519.1|13515.6|13505.1|13501.6|2922
1712070000000|2024-04-02 15:00:00|13514.8|13511.3|13516.4|13512.9|13519.6|13517|13511.2|13508.3|1651
1712073600000|2024-04-02 16:00:00|13516.3|13512.8|13519.3|13515.8|13520.6|13517.2|13514.9|13512|1061
1712077200000|2024-04-02 17:00:00|13519.4|13515.9|13517.5|13514|13520.9|13517.5|13516.6|13513.7|788
1712080800000|2024-04-02 18:00:00|13517.4|13513.9|13519.5|13516|13519.6|13516.3|13515.8|13512.3|683
1712084400000|2024-04-02 19:00:00|13519.4|13515.9|13516.9|13513.4|13520.4|13517.1|13516.4|13512.9|1022
1712088000000|2024-04-02 20:00:00|13517|13513.5|13516.7|13512.3|13518.6|13515.1|13515.8|13511.9|822
1712091600000|2024-04-02 21:00:00|13517.4|13511.3|13518.7|13507.9|13523.7|13511.3|13517.4|13503.1|1011
1712095200000|2024-04-02 22:00:00|13519.3|13507.8|13515.4|13511.9|13522.8|13512.3|13513|13505.1|1423
1712098800000|2024-04-02 23:00:00|13515.3|13511.8|13516.2|13512.7|13517.8|13514.3|13515.2|13511.7|966
1712102400000|2024-04-03 00:00:00|13516.1|13512.6|13517.8|13515.8|13518.6|13516.6|13513.3|13509.8|1565
1712106000000|2024-04-03 01:00:00|13517.9|13515.9|13519.8|13517.8|13527.2|13524.3|13517.8|13515.5|2190
1712109600000|2024-04-03 02:00:00|13519.9|13517.9|13517.7|13515.7|13520.3|13518.3|13512.5|13510.3|2177
1712113200000|2024-04-03 03:00:00|13517.6|13515.6|13510.7|13508.7|13518.2|13516.2|13510.3|13508.2|1781
1712116800000|2024-04-03 04:00:00|13510.8|13508.8|13514.8|13512.8|13515|13513|13507.8|13505.8|1820
1712120400000|2024-04-03 05:00:00|13514.7|13512.7|13513.2|13511.2|13515.5|13513.5|13511.6|13509.6|1339
1712124000000|2024-04-03 06:00:00|13513.1|13511.1|13513.2|13511.2|13516.5|13513.3|13509.8|13507.8|1107
1712127600000|2024-04-03 07:00:00|13513.1|13511.1|13521.4|13519.4|13523.1|13519.9|13512.8|13510.8|1175
1712131200000|2024-04-03 08:00:00|13521.5|13519.5|13520|13516.5|13527.6|13524.7|13517.7|13515.5|1199
1712134800000|2024-04-03 09:00:00|13520.2|13516.7|13524|13520.5|13524.4|13521.5|13516.4|13513.5|1317
1712138400000|2024-04-03 10:00:00|13523.9|13520.4|13519.2|13515.7|13524.4|13521.4|13517.5|13514.3|961
1712142000000|2024-04-03 11:00:00|13518.5|13516.5|13515.8|13512.3|13519.7|13517.1|13513.2|13510.6|1019
1712145600000|2024-04-03 12:00:00|13515.9|13512.4|13518.6|13516.6|13521.8|13519.5|13512.6|13509.7|2418
1712149200000|2024-04-03 13:00:00|13518.5|13516.5|13523|13519.5|13523.3|13520.8|13512.7|13510.7|2703
1712152800000|2024-04-03 14:00:00|13523.7|13519.2|13496.3|13494.3|13523.7|13519.2|13495.5|13493|3765
1712156400000|2024-04-03 15:00:00|13496.4|13494.4|13492.9|13490.9|13499.4|13496.6|13490.1|13487.3|2248
1712160000000|2024-04-03 16:00:00|13492.8|13490.8|13484.6|13481.1|13500.4|13496.9|13482.7|13479.2|2171
1712163600000|2024-04-03 17:00:00|13484.5|13481|13482.7|13479.2|13489.3|13485.8|13481.9|13478.4|1958
1712167200000|2024-04-03 18:00:00|13482.8|13479.3|13483.5|13480|13485.8|13483.2|13480.1|13476.6|1362
1712170800000|2024-04-03 19:00:00|13483.6|13480.1|13487.4|13483.9|13489|13485.5|13483.6|13480.1|1662
1712174400000|2024-04-03 20:00:00|13487.5|13484|13484.4|13479.6|13487.6|13484.1|13483.3|13479.6|607
1712178000000|2024-04-03 21:00:00|13484.7|13479.2|13485.2|13477.3|13488.3|13479.2|13483.4|13474.8|600
1712181600000|2024-04-03 22:00:00|13486.7|13476.7|13480.6|13477.1|13497.3|13481.3|13479|13474.4|802
1712185200000|2024-04-03 23:00:00|13480.7|13477.2|13481.2|13479.2|13482.2|13479.4|13478.3|13475.3|608
1712188800000|2024-04-04 00:00:00|13481.1|13479.1|13478.6|13476.6|13487.6|13485.6|13477.6|13475.6|1233
1712192400000|2024-04-04 01:00:00|13478.7|13476.7|13479.5|13477.5|13482.7|13480.7|13476.7|13474.7|1413
1712196000000|2024-04-04 02:00:00|13479.6|13477.6|13480.3|13478.3|13483.7|13481.7|13477.8|13475.7|1286
1712199600000|2024-04-04 03:00:00|13480.2|13478.2|13480.5|13478.5|13483.6|13481.6|13479.2|13477.2|882
1712203200000|2024-04-04 04:00:00|13480.4|13478.4|13479.1|13477.1|13482.5|13480.5|13478.4|13475.8|963
1712206800000|2024-04-04 05:00:00|13479|13477|13479.6|13477.6|13480.8|13478.8|13475.6|13473.6|1012
1712210400000|2024-04-04 06:00:00|13479.4|13477.4|13483.4|13479.9|13484.5|13481.8|13474.6|13472.6|2194
1712214000000|2024-04-04 07:00:00|13483.5|13480|13472.3|13470.3|13484.4|13481.7|13472.1|13469.7|2638
1712217600000|2024-04-04 08:00:00|13472.4|13470.4|13471.2|13469.2|13476.7|13474.7|13470.7|13468.7|1961
1712221200000|2024-04-04 09:00:00|13471.3|13469.3|13471.3|13469.3|13475.6|13473.6|13470.4|13467.8|2270
1712224800000|2024-04-04 10:00:00|13471.2|13469.2|13469.8|13467.8|13473.4|13470.5|13469.3|13467.3|1620
1712228400000|2024-04-04 11:00:00|13469.9|13467.9|13477.9|13475.9|13478|13476|13469.3|13467.3|1826
1712232000000|2024-04-04 12:00:00|13477.8|13475.8|13469.3|13467.3|13489.6|13478.6|13467.2|13465.2|1939
1712235600000|2024-04-04 13:00:00|13469.2|13467.2|13466.4|13462.9|13471.7|13469.6|13460.2|13457.2|1849
1712239200000|2024-04-04 14:00:00|13466.3|13462.8|13465.5|13462|13466.4|13463.6|13459.1|13456.4|1785
1712242800000|2024-04-04 15:00:00|13465.4|13461.9|13466.2|13462.7|13467.5|13464.3|13464.1|13461.5|1395
1712246400000|2024-04-04 16:00:00|13466.1|13462.6|13466.6|13463.1|13467|13463.5|13461.4|13458.8|907
1712250000000|2024-04-04 17:00:00|13466.7|13463.2|13466.3|13462.8|13467.3|13463.8|13463|13460.2|1344
1712253600000|2024-04-04 18:00:00|13466.2|13462.7|13471.5|13468|13477.8|13475|13466.1|13462.6|1973
1712257200000|2024-04-04 19:00:00|13471.6|13468.1|13491.5|13488|13494.3|13490.8|13471|13467.5|2472
1712260800000|2024-04-04 20:00:00|13491.4|13487.9|13487.4|13482.4|13493.1|13489.6|13482|13478.4|1163
1712264400000|2024-04-04 21:00:00|13494.1|13478.1|13492.4|13476.4|13499.1|13483.1|13490.2|13474.2|4361
1712268000000|2024-04-04 22:00:00|13492.2|13476.2|13488.3|13484.8|13493.7|13485.5|13485.8|13473.9|1886
1712271600000|2024-04-04 23:00:00|13488.2|13484.7|13486.9|13483.4|13488.4|13484.9|13484.3|13480.8|1374
1712275200000|2024-04-05 00:00:00|13487|13483.5|13480.6|13478.6|13489.9|13487.4|13478.2|13475.7|3050
1712278800000|2024-04-05 01:00:00|13480.7|13478.7|13495.9|13493.9|13499|13497|13478.8|13475.8|2762
1712282400000|2024-04-05 02:00:00|13496|13494|13499.5|13497.5|13503.5|13500.9|13493.8|13491.8|2360
1712286000000|2024-04-05 03:00:00|13499.4|13497.4|13497.4|13493.9|13500.3|13498.3|13495.5|13493.5|1801
1712289600000|2024-04-05 04:00:00|13497.3|13493.8|13495.7|13492.2|13499.4|13497.4|13494.5|13491|1685
1712293200000|2024-04-05 05:00:00|13495.8|13492.3|13489.1|13485.6|13496.6|13493.1|13487.4|13485.4|1740
1712296800000|2024-04-05 06:00:00|13489.2|13485.7|13491.2|13489.2|13495.7|13493.3|13486.3|13483.4|1727
1712300400000|2024-04-05 07:00:00|13491.1|13489.1|13482.9|13480.9|13492.4|13489.5|13480.3|13478.3|1998
1712304000000|2024-04-05 08:00:00|13482.8|13480.8|13481|13477.5|13487.5|13484.6|13479.4|13476.4|1509
1712307600000|2024-04-05 09:00:00|13480.9|13477.4|13479.9|13477.9|13482|13480|13476.3|13473.7|1279
1712311200000|2024-04-05 10:00:00|13480|13478|13478.2|13476.2|13481.6|13479.5|13478.2|13475.6|1162
1712314800000|2024-04-05 11:00:00|13478.4|13476.4|13479.5|13476|13480.4|13477.6|13475.3|13473.3|1084
1712318400000|2024-04-05 12:00:00|13479.6|13476.1|13504.1|13502.1|13517|13513.5|13473|13467.5|4051
1712322000000|2024-04-05 13:00:00|13503.9|13501.9|13505.8|13502.3|13515|13512.6|13501|13498.3|3662
1712325600000|2024-04-05 14:00:00|13505.7|13502.2|13495.9|13493.9|13511|13508|13491.5|13488.5|3508
1712329200000|2024-04-05 15:00:00|13495.8|13493.8|13483.8|13480.3|13498.3|13496.3|13483|13479.5|2684
1712332800000|2024-04-05 16:00:00|13483.9|13480.4|13484|13482|13486.2|13483|13480.9|13478|1829
1712336400000|2024-04-05 17:00:00|13483.9|13481.9|13487.3|13483.8|13488.2|13485.4|13482.7|13480|1668
1712340000000|2024-04-05 18:00:00|13487.2|13483.7|13486.9|13483.4|13488.1|13485.3|13482.8|13479.3|1771
1712343600000|2024-04-05 19:00:00|13487|13483.5|13489.5|13486|13490.3|13486.8|13486|13482.5|1184
1712347200000|2024-04-05 20:00:00|13489.6|13486.1|13489.9|13486.4|13490.8|13487.3|13486.9|13483.4|854
1712520000000|2024-04-07 20:00:00|13488.7|13474.3|13490|13477.4|13499.9|13483.3|13485.7|13472.9|234
1712523600000|2024-04-07 21:00:00|13488.2|13475.9|13500.9|13484.9|13502.1|13486.1|13488.2|13474.2|611
1712527200000|2024-04-07 22:00:00|13498.6|13482.6|13496|13492.5|13500.7|13494.7|13492|13477.5|1290
1712530800000|2024-04-07 23:00:00|13496.1|13492.6|13494.2|13492.2|13496.3|13492.8|13489.6|13486.1|1610
1712534400000|2024-04-08 00:00:00|13494.1|13492.1|13498.7|13496.7|13501.9|13499.7|13494|13492|1790
1712538000000|2024-04-08 01:00:00|13498.8|13496.8|13494.2|13490.7|13500.6|13497.8|13493.1|13489.8|3028
1712541600000|2024-04-08 02:00:00|13494.1|13490.6|13484.6|13482.6|13495.4|13492.7|13482.1|13480.1|1729
1712545200000|2024-04-08 03:00:00|13484.5|13482.5|13491.2|13489.2|13493.6|13491.6|13484.2|13482.2|1461
1712548800000|2024-04-08 04:00:00|13491.3|13489.3|13495.3|13491.8|13495.5|13493.4|13490.1|13488.1|991
1712552400000|2024-04-08 05:00:00|13495.2|13491.7|13494.7|13492.7|13495.4|13493.4|13491.2|13489.2|1307
1712556000000|2024-04-08 06:00:00|13494.8|13492.8|13489.6|13487.6|13498.3|13495.3|13488.9|13486.1|2018
1712559600000|2024-04-08 07:00:00|13489.7|13487.7|13490.9|13488.9|13493|13490.3|13487.3|13484.9|2188
1712563200000|2024-04-08 08:00:00|13491|13489|13495.7|13493.7|13496.5|13493.8|13488.2|13486.2|2043
1712566800000|2024-04-08 09:00:00|13495.8|13493.8|13495.8|13492.3|13497.9|13494.9|13492.8|13489.6|2273
1712570400000|2024-04-08 10:00:00|13495.9|13492.4|13489.9|13487.9|13497.1|13493.6|13489.8|13487.2|1353
1712574000000|2024-04-08 11:00:00|13490|13488|13496.8|13493.3|13496.8|13494.8|13488.6|13486.4|1767
1712577600000|2024-04-08 12:00:00|13496.7|13493.2|13491.3|13487.8|13499|13496.1|13490.7|13487.7|1688
1712581200000|2024-04-08 13:00:00|13491.2|13487.7|13478.3|13476.3|13491.2|13487.7|13475.4|13472.6|1970
1712584800000|2024-04-08 14:00:00|13478.2|13476.2|13479.8|13477.8|13486.5|13484.2|13478.2|13475.7|2367
1712588400000|2024-04-08 15:00:00|13479.7|13477.7|13479|13475.5|13480.9|13478.9|13476.4|13473.2|1682
1712592000000|2024-04-08 16:00:00|13478.9|13475.4|13481.5|13478|13483.4|13480.4|13478.8|13475.3|1435
1712595600000|2024-04-08 17:00:00|13481.6|13478.1|13476|13472.5|13481.6|13479.1|13472.9|13469.8|1088
1712599200000|2024-04-08 18:00:00|13476.1|13472.6|13476.3|13472.8|13476.9|13473.8|13472.9|13469.8|1029
1712602800000|2024-04-08 19:00:00|13476.2|13472.7|13476.5|13473|13477.4|13473.9|13474.1|13470.6|843
1712606400000|2024-04-08 20:00:00|13476.6|13473.1|13477.6|13471.9|13478|13473.4|13475.6|13471.8|701
1712610000000|2024-04-08 21:00:00|13479.5|13470.9|13485.4|13469.4|13492.6|13476.6|13479.5|13467|3587
1712613600000|2024-04-08 22:00:00|13487.4|13471.4|13474.5|13470.7|13487.4|13472.4|13474.2|13466.6|845
1712617200000|2024-04-08 23:00:00|13474.6|13471|13475.7|13472.2|13476.5|13473|13472.4|13469.4|1075
1712620800000|2024-04-09 00:00:00|13475.8|13472.3|13477.1|13475.1|13479|13475.9|13472.4|13469.4|1989
1712624400000|2024-04-09 01:00:00|13477.2|13475.2|13479.1|13475.6|13480.5|13478.5|13472.6|13469.7|2252
1712628000000|2024-04-09 02:00:00|13478.4|13476.4|13478.5|13476.5|13480.3|13477.7|13471.5|13469.1|2008
1712631600000|2024-04-09 03:00:00|13478.4|13476.4|13478.6|13476.6|13479.7|13477|13475.8|13473.5|1803
1712635200000|2024-04-09 04:00:00|13478.5|13476.5|13477.5|13475.5|13480.1|13477.5|13476.4|13474.3|1283
1712638800000|2024-04-09 05:00:00|13477.6|13475.6|13477.3|13475.3|13479|13477|13475.4|13472.7|1600
1712642400000|2024-04-09 06:00:00|13477.2|13475.2|13479|13477|13479.5|13477.5|13473.7|13470.9|1301
1712646000000|2024-04-09 07:00:00|13478.9|13476.9|13473.9|13471.9|13479.4|13477.4|13472.7|13470.7|1534
1712649600000|2024-04-09 08:00:00|13473.8|13471.8|13471.2|13469.2|13476.7|13474.3|13470.3|13468.3|1152
1712653200000|2024-04-09 09:00:00|13471.3|13469.3|13459.2|13457.2|13472.5|13470.5|13458.3|13455.6|1265
1712656800000|2024-04-09 10:00:00|13459.1|13457.1|13457.7|13454.2|13459.9|13457.9|13456.2|13453.6|1248
1712660400000|2024-04-09 11:00:00|13457|13455|13461.6|13458.1|13463.6|13460.1|13454.7|13451.8|1438
1712664000000|2024-04-09 12:00:00|13461.5|13458|13449.7|13446.2|13462.7|13460|13448|13444.5|2340
1712667600000|2024-04-09 13:00:00|13449.6|13446.1|13445|13443|13451.1|13448.5|13439.6|13436.6|2617
1712671200000|2024-04-09 14:00:00|13445.1|13443.1|13457|13453.5|13461.6|13458.1|13439.3|13436.7|3186
1712674800000|2024-04-09 15:00:00|13456.9|13453.4|13457.6|13455.6|13461.7|13458.2|13455.2|13451.7|2877
1712678400000|2024-04-09 16:00:00|13457.5|13455.5|13456.4|13452.9|13458.7|13455.6|13452.9|13449.4|1970
1712682000000|2024-04-09 17:00:00|13456.5|13453|13454.9|13451.4|13457.7|13454.2|13453.3|13449.8|1957
1712685600000|2024-04-09 18:00:00|13455.1|13451.6|13453.6|13450.1|13455.7|13452.2|13452.7|13449.6|2186
1712689200000|2024-04-09 19:00:00|13453.5|13450|13450.1|13446.6|13456|13452.5|13449.9|13446.4|1398
1712692800000|2024-04-09 20:00:00|13450.2|13446.7|13450.6|13445.7|13450.9|13447.4|13449.2|13445.3|550
1712696400000|2024-04-09 21:00:00|13450.7|13445.6|13454.4|13446.5|13464.2|13448.2|13450.5|13441.8|1616
1712700000000|2024-04-09 22:00:00|13454.7|13446.6|13449.9|13446.4|13460.4|13448.2|13449.6|13445.2|653
1712703600000|2024-04-09 23:00:00|13450|13446.5|13449.7|13446.2|13450.6|13447.1|13446.9|13443.4|513
1712707200000|2024-04-10 00:00:00|13449.8|13446.3|13447.7|13445.7|13450.7|13447.9|13447.7|13444.6|1143
1712710800000|2024-04-10 01:00:00|13447.8|13445.8|13447|13445|13455.1|13452.2|13446.4|13443.7|1694
1712714400000|2024-04-10 02:00:00|13447.1|13445.1|13445.3|13443.3|13450.6|13448.5|13445.2|13442.6|1720
1712718000000|2024-04-10 03:00:00|13445.4|13443.4|13447|13445|13448.4|13446.2|13443.7|13441.2|998
1712721600000|2024-04-10 04:00:00|13447.1|13445.1|13447.5|13445.5|13449.3|13447.2|13446.9|13444.3|722
1712725200000|2024-04-10 05:00:00|13447.4|13445.4|13450.2|13448.2|13450.8|13448.8|13446.3|13444.3|839
1712728800000|2024-04-10 06:00:00|13450.1|13448.1|13447.7|13445.7|13451.8|13449.2|13446.4|13443.4|2000
1712732400000|2024-04-10 07:00:00|13447.8|13445.8|13448.3|13444.8|13451.3|13448.1|13446.4|13443.4|2192
1712736000000|2024-04-10 08:00:00|13448.2|13444.7|13445.8|13443.8|13450.7|13447.2|13445.1|13443.1|1693
1712739600000|2024-04-10 09:00:00|13445.7|13443.7|13445.7|13443.7|13448.8|13445.9|13444.5|13441.7|1881
1712743200000|2024-04-10 10:00:00|13445.8|13443.8|13444.9|13441.4|13447.3|13445|13443.1|13440.5|1800
1712746800000|2024-04-10 11:00:00|13444.2|13442.2|13451.9|13448.4|13451.9|13449.2|13443.9|13441.2|1951
1712750400000|2024-04-10 12:00:00|13451.8|13448.3|13512.1|13508.6|13521.6|13518.1|13445.5|13438.3|4528
1712754000000|2024-04-10 13:00:00|13512.5|13509|13529.9|13526.4|13534.2|13530.9|13511.4|13507.9|4519
1712757600000|2024-04-10 14:00:00|13529.8|13526.3|13528.8|13525.3|13534.8|13531.9|13514.4|13510.9|3656
1712761200000|2024-04-10 15:00:00|13528.7|13525.2|13538.5|13536.5|13541|13538.3|13526.9|13524.2|2633
1712764800000|2024-04-10 16:00:00|13538.4|13536.4|13540.7|13537.2|13545.4|13542.5|13537.9|13535.3|2352
1712768400000|2024-04-10 17:00:00|13540.5|13537|13533.7|13527.5|13546.2|13542.8|13528.1|13524.6|3315
1712772000000|2024-04-10 18:00:00|13534.4|13526.8|13546.6|13543.1|13547.3|13543.8|13530.8|13526.8|2638
1712775600000|2024-04-10 19:00:00|13546.5|13543|13538.2|13534.7|13547.5|13544|13537.5|13534|1867
1712779200000|2024-04-10 20:00:00|13538.1|13534.6|13540.7|13535.7|13540.9|13537.1|13537.5|13534.4|646
1712782800000|2024-04-10 21:00:00|13542.3|13530.1|13541.9|13529.2|13546.5|13530.5|13541.8|13527|395
1712786400000|2024-04-10 22:00:00|13542|13529.3|13539.7|13536.2|13546.6|13538.5|13538.7|13527.6|1308
1712790000000|2024-04-10 23:00:00|13539.6|13536.1|13541.1|13539.1|13543|13540|13538.6|13535.1|1080
1712793600000|2024-04-11 00:00:00|13541.2|13539.2|13540.4|13536.9|13545.8|13542.3|13536.5|13533.7|2558
1712797200000|2024-04-11 01:00:00|13540.5|13537|13532.8|13530.8|13541.4|13538.7|13531.4|13529.4|3054
1712800800000|2024-04-11 02:00:00|13532.9|13530.9|13535.3|13533.3|13536.2|13534.1|13532.4|13530.4|1959
1712804400000|2024-04-11 03:00:00|13535.2|13533.2|13532.4|13530.4|13535.5|13533.5|13527.6|13525.6|1759
1712808000000|2024-04-11 04:00:00|13532.5|13530.5|13529.7|13527.7|13535.4|13533.4|13529.3|13527.3|1753
1712811600000|2024-04-11 05:00:00|13529.6|13527.6|13531.8|13528.3|13531.8|13529.8|13526.5|13524.5|1877
1712815200000|2024-04-11 06:00:00|13531.1|13529.1|13541|13537.5|13543.9|13540.4|13531|13528.4|1922
1712818800000|2024-04-11 07:00:00|13540.9|13537.4|13531.6|13529.6|13543.8|13541.3|13530.1|13527|2458
1712822400000|2024-04-11 08:00:00|13531.5|13529.5|13537.5|13535.5|13539.9|13537.9|13528.7|13526.7|1725
1712826000000|2024-04-11 09:00:00|13537.6|13535.6|13535.7|13533.7|13540.2|13536.9|13532.7|13530.6|1722
1712829600000|2024-04-11 10:00:00|13535.8|13533.8|13533.8|13531.8|13539.8|13537.8|13533.1|13531.1|1570
1712833200000|2024-04-11 11:00:00|13533.7|13531.7|13535.4|13533.4|13537.5|13534.6|13531.3|13529|1472
1712836800000|2024-04-11 12:00:00|13535.5|13533.5|13519.9|13517.9|13544.4|13538.3|13517.3|13513.8|4653
1712840400000|2024-04-11 13:00:00|13520.6|13517.1|13533.3|13529.8|13534|13531.2|13518.4|13514.9|3745
1712844000000|2024-04-11 14:00:00|13532.5|13530.5|13547.5|13545.5|13553|13550.5|13532.5|13530.5|3487
1712847600000|2024-04-11 15:00:00|13547.4|13545.4|13538.7|13536.7|13550.8|13548.8|13538.5|13536.5|2603
1712851200000|2024-04-11 16:00:00|13538.6|13536.6|13541.7|13538.2|13545.1|13542.3|13538|13535.2|2452
1712854800000|2024-04-11 17:00:00|13541.8|13538.3|13531.8|13528.3|13544.1|13540.7|13530.2|13527.4|2763
1712858400000|2024-04-11 18:00:00|13531.9|13528.4|13532|13528.5|13532.1|13528.6|13524.2|13521.4|2396
1712862000000|2024-04-11 19:00:00|13532.1|13528.6|13529.5|13526|13532.4|13529.3|13528.8|13525.3|1824
1712865600000|2024-04-11 20:00:00|13529.6|13526.1|13533.9|13529.3|13534|13530.4|13529.6|13526.1|541
1712869200000|2024-04-11 21:00:00|13534.2|13524.1|13536.7|13522.4|13541.2|13525.2|13533.7|13519.4|698
1712872800000|2024-04-11 22:00:00|13536.8|13521.9|13531.4|13527.9|13538.6|13531|13528.8|13521.5|1195
1712876400000|2024-04-11 23:00:00|13531.3|13527.8|13528.6|13524|13531.8|13528.3|13528.1|13524|612
1712880000000|2024-04-12 00:00:00|13528.4|13524.1|13534.1|13532.1|13539.9|13536.6|13528.3|13524.1|1605
1712883600000|2024-04-12 01:00:00|13534|13532|13537.3|13535.3|13540.1|13537.7|13532.6|13529.9|1820
1712887200000|2024-04-12 02:00:00|13537.4|13535.4|13540.5|13538.5|13541.4|13539.2|13535.3|13533.3|1189
1712890800000|2024-04-12 03:00:00|13540.7|13538.7|13555.2|13551.7|13557.5|13555.5|13540|13538|1351
1712894400000|2024-04-12 04:00:00|13555.3|13551.8|13556.6|13554.6|13557.2|13555.2|13552.7|13550.5|788
1712898000000|2024-04-12 05:00:00|13556.5|13554.5|13557.1|13555.1|13558.7|13556.7|13551.2|13548.4|1134
1712901600000|2024-04-12 06:00:00|13557.8|13554.3|13576.7|13574.7|13578.7|13576.4|13557.8|13554.3|2625
1712905200000|2024-04-12 07:00:00|13576.8|13574.8|13568.7|13566.7|13582.5|13579.4|13568.7|13566.6|2558
1712908800000|2024-04-12 08:00:00|13568.6|13566.6|13581|13579|13581|13579|13568.3|13565.5|2310
1712912400000|2024-04-12 09:00:00|13580.9|13578.9|13585.9|13583.9|13590.2|13587.3|13576.5|13574.5|2729
1712916000000|2024-04-12 10:00:00|13585.8|13583.8|13596.7|13594.7|13599.7|13597.6|13585.2|13582.4|2752
1712919600000|2024-04-12 11:00:00|13596.8|13594.8|13593.3|13589.8|13597.3|13595.3|13587.5|13584.5|2521
1712923200000|2024-04-12 12:00:00|13592.3|13590.3|13602.6|13599.1|13605.7|13602.7|13589.6|13586.4|2829
1712926800000|2024-04-12 13:00:00|13602.2|13598.7|13606|13602.2|13609.2|13606.4|13600.5|13597|3262
1712930400000|2024-04-12 14:00:00|13606.3|13602.1|13612.7|13610.7|13617.1|13614.4|13601.6|13598.1|3479
1712934000000|2024-04-12 15:00:00|13613.1|13611.1|13607|13603.5|13616.7|13613.2|13605.1|13602.8|2749
1712937600000|2024-04-12 16:00:00|13607.1|13603.6|13615.1|13611.6|13617|13614.3|13606.8|13603.6|2132
1712941200000|2024-04-12 17:00:00|13615|13611.5|13611.7|13608.2|13617.2|13613.7|13609.9|13606.4|1895
1712944800000|2024-04-12 18:00:00|13611.9|13608.4|13618|13614.5|13618.2|13614.7|13609.6|13606.7|1580
1712948400000|2024-04-12 19:00:00|13618.1|13614.6|13617.9|13614.4|13619.3|13615.8|13616.3|13612.8|949
1712952000000|2024-04-12 20:00:00|13617.8|13614.3|13614.4|13610.9|13621.7|13614.9|13613.9|13607.5|583
1713124800000|2024-04-14 20:00:00|13616|13594|13613|13597|13616.1|13598.8|13608.3|13592.2|60
1713128400000|2024-04-14 21:00:00|13611.6|13595.6|13613|13597|13614.9|13598.9|13609|13593|978
1713132000000|2024-04-14 22:00:00|13612.8|13596.8|13606.4|13602.9|13615.1|13605|13601.1|13593|1475
1713135600000|2024-04-14 23:00:00|13606.3|13602.8|13605.8|13603.8|13611.6|13608.1|13602.4|13598.9|1710
1713139200000|2024-04-15 00:00:00|13605.7|13603.7|13615.7|13613.7|13617.3|13614.8|13601.7|13599.5|2761
1713142800000|2024-04-15 01:00:00|13615.6|13613.6|13608.7|13606.7|13624.6|13622|13605.5|13603.3|2734
1713146400000|2024-04-15 02:00:00|13608.8|13606.8|13612.4|13610.4|13615.9|13613.9|13605.6|13603.5|2497
1713150000000|2024-04-15 03:00:00|13612.3|13610.3|13604.6|13602.6|13614.6|13612.6|13601.5|13599.5|1959
1713153600000|2024-04-15 04:00:00|13604.7|13602.7|13601.1|13599.1|13609.3|13607.3|13600.5|13598.5|1720
1713157200000|2024-04-15 05:00:00|13601|13599|13599.9|13597.9|13602.2|13599.8|13597.2|13595.2|1928
1713160800000|2024-04-15 06:00:00|13599.8|13597.8|13604.8|13602.8|13607.5|13605.5|13598.9|13596.9|1865
1713164400000|2024-04-15 07:00:00|13604.7|13602.7|13607.9|13605.9|13611.7|13609|13604|13602|2108
1713168000000|2024-04-15 08:00:00|13607.7|13605.7|13606.7|13604.7|13609.8|13607.4|13600.8|13598.8|2086
1713171600000|2024-04-15 09:00:00|13606.8|13604.8|13606.2|13604.2|13607.1|13604.8|13597.7|13595.7|1819
1713175200000|2024-04-15 10:00:00|13606.1|13604.1|13607|13605|13611.1|13609.1|13601.6|13599.6|1410
1713178800000|2024-04-15 11:00:00|13607.1|13605.1|13605.7|13603.7|13609.1|13607.1|13602.5|13600.5|1450
1713182400000|2024-04-15 12:00:00|13605.8|13603.8|13612.2|13608.7|13627.8|13624.3|13604.2|13602.2|3365
1713186000000|2024-04-15 13:00:00|13612.1|13608.6|13623|13619.5|13626.9|13624.5|13604.7|13602|2859
1713189600000|2024-04-15 14:00:00|13622.2|13620.2|13631.9|13628.4|13635|13631.8|13622.2|13618.7|3800
1713193200000|2024-04-15 15:00:00|13631.1|13629.1|13619.4|13615.9|13635.3|13632.3|13614.5|13611.8|2721
1713196800000|2024-04-15 16:00:00|13619.5|13616|13626.4|13622.9|13627|13624|13616.1|13612.6|2540
1713200400000|2024-04-15 17:00:00|13626.6|13623.1|13627|13623.5|13633.1|13630.1|13624.1|13620.9|2259
1713204000000|2024-04-15 18:00:00|13627.1|13623.6|13630.5|13627|13631.8|13629.1|13626.1|13622.6|1969
1713207600000|2024-04-15 19:00:00|13630.6|13627.1|13628.4|13624.9|13633.3|13629.8|13627.5|13624|1727
1713211200000|2024-04-15 20:00:00|13628.5|13625|13631.5|13627.6|13632.5|13629|13628.4|13624.9|839
1713214800000|2024-04-15 21:00:00|13631.8|13627.4|13630.9|13614.9|13634.2|13627.4|13624.3|13608.3|5126
1713218400000|2024-04-15 22:00:00|13630.8|13614.8|13629.6|13626.1|13634.1|13626.2|13625.2|13612.9|1040
1713222000000|2024-04-15 23:00:00|13629.9|13626.4|13633.5|13630|13633.6|13630.2|13628.4|13624.9|759
1713225600000|2024-04-16 00:00:00|13633.6|13630.1|13642|13640|13645.2|13641.7|13630.1|13627|1679
1713229200000|2024-04-16 01:00:00|13642.1|13640.1|13656.3|13652.8|13666.7|13663.2|13639.7|13637.7|2491
1713232800000|2024-04-16 02:00:00|13656.2|13652.7|13668.4|13666.4|13670.7|13668.2|13654.6|13651.3|2007
1713236400000|2024-04-16 03:00:00|13668.3|13666.3|13669.1|13667.1|13671.4|13669.4|13667.3|13664.9|1093
1713240000000|2024-04-16 04:00:00|13669.2|13667.2|13658.8|13656.8|13671.3|13668.7|13658.1|13656.1|960
1713243600000|2024-04-16 05:00:00|13658.9|13656.9|13651.6|13648.1|13659.1|13657.1|13650.6|13647.1|1198
1713247200000|2024-04-16 06:00:00|13651.7|13648.2|13654.9|13652.9|13664.6|13661.9|13651.2|13647.7|1988
1713250800000|2024-04-16 07:00:00|13654.8|13652.8|13648.5|13645|13655|13653|13646.6|13643.7|2390
1713254400000|2024-04-16 08:00:00|13647.9|13645.9|13643.8|13640.3|13651.4|13648.6|13639.5|13636.1|1973
1713258000000|2024-04-16 09:00:00|13643.6|13640.1|13647.4|13643.9|13649.2|13647.2|13634.8|13632.4|2421
1713261600000|2024-04-16 10:00:00|13647.3|13643.8|13647.7|13645.7|13650.5|13647.7|13644.1|13641.3|1756
1713265200000|2024-04-16 11:00:00|13647.6|13645.6|13635.7|13633.7|13648.2|13646.2|13634.3|13632.3|1770
1713268800000|2024-04-16 12:00:00|13635.8|13633.8|13642.2|13640.2|13644.6|13642|13631.9|13629.9|2280
1713272400000|2024-04-16 13:00:00|13642.1|13640.1|13648.6|13646.6|13654.5|13651|13639.9|13637.9|3650
1713276000000|2024-04-16 14:00:00|13648.7|13646.7|13646.9|13644.9|13650.6|13648.6|13638.7|13635.4|3482
1713279600000|2024-04-16 15:00:00|13646.8|13644.8|13650.6|13647.1|13653.9|13650.4|13639|13635.5|2652
1713283200000|2024-04-16 16:00:00|13650.5|13647|13650.4|13646.9|13654.2|13651.2|13647.8|13644.3|1994
1713286800000|2024-04-16 17:00:00|13650.3|13646.8|13647.9|13644.4|13667|13663.5|13647.3|13643.8|3078
1713290400000|2024-04-16 18:00:00|13648|13644.5|13650.1|13646.6|13655.6|13652.3|13635.9|13632.4|2821
1713294000000|2024-04-16 19:00:00|13650.2|13646.7|13649|13645.5|13655.4|13651.9|13647|13643.5|1481
1713297600000|2024-04-16 20:00:00|13648.9|13645.4|13652.7|13648.6|13653.1|13649.6|13648.7|13645.2|843
1713301200000|2024-04-16 21:00:00|13652.4|13648.1|13652.8|13636.8|13654.8|13648.1|13649.4|13633.4|503
1713304800000|2024-04-16 22:00:00|13654.1|13638.1|13648.4|13644.9|13654.2|13649.8|13647.4|13636|1185
1713308400000|2024-04-16 23:00:00|13648.5|13645|13648.5|13645|13650.4|13647.6|13647.7|13644.2|897
1713312000000|2024-04-17 00:00:00|13647.8|13645.8|13646.8|13644.8|13650.6|13648.6|13641.8|13639.8|1877
1713315600000|2024-04-17 01:00:00|13646.7|13644.7|13638.8|13636.8|13650.8|13648.8|13635.7|13633|2573
1713319200000|2024-04-17 02:00:00|13638.9|13636.9|13637.8|13635.8|13640.9|13638.9|13630.5|13628.5|1855
1713322800000|2024-04-17 03:00:00|13637.7|13635.7|13641.5|13639.5|13641.9|13639.9|13636|13634|1229
1713326400000|2024-04-17 04:00:00|13641.6|13639.6|13640.8|13638.8|13641.9|13639.9|13635.3|13633.3|986
1713330000000|2024-04-17 05:00:00|13640.7|13638.7|13648.7|13646.7|13650.9|13648.9|13640.7|13638.7|1197
1713333600000|2024-04-17 06:00:00|13648.8|13646.8|13629.2|13627.2|13651.7|13649.1|13627|13623.5|2518
1713337200000|2024-04-17 07:00:00|13629.3|13627.3|13635.2|13633.2|13639.6|13637.6|13629.3|13627.3|2305
1713340800000|2024-04-17 08:00:00|13635.3|13633.3|13620.9|13618.9|13635.7|13633.7|13614.9|13612.9|2108
1713344400000|2024-04-17 09:00:00|13620.3|13618.3|13623|13621|13628.4|13625.5|13619.3|13617.3|1930
1713348000000|2024-04-17 10:00:00|13622.9|13620.9|13628.5|13626.5|13629.4|13626.7|13620|13617.9|1346
1713351600000|2024-04-17 11:00:00|13628.6|13626.6|13626.9|13624.9|13630.2|13627.1|13618.3|13616.3|1594
1713355200000|2024-04-17 12:00:00|13626.8|13624.8|13623.9|13621.9|13629.1|13627.1|13621.3|13619.3|2094
1713358800000|2024-04-17 13:00:00|13624|13622|13616|13612.5|13624.4|13622.4|13609.2|13606.6|2885
1713362400000|2024-04-17 14:00:00|13616.1|13612.6|13630.2|13628.2|13630.8|13628.8|13616|13612.5|2731
1713366000000|2024-04-17 15:00:00|13630.1|13628.1|13629.1|13627.1|13630.8|13628.8|13625.3|13621.9|2676
1713369600000|2024-04-17 16:00:00|13629|13627|13622.5|13619|13633.6|13630.8|13620.6|13617.1|2982
1713373200000|2024-04-17 17:00:00|13622.4|13618.9|13611.2|13607.7|13623.6|13620.9|13608.9|13606.1|2577
1713376800000|2024-04-17 18:00:00|13611.1|13607.6|13607.5|13604|13611.2|13607.7|13599.7|13597.5|2021
1713380400000|2024-04-17 19:00:00|13607.6|13604.1|13607.4|13603.9|13612.9|13609.4|13606.7|13603.2|1655
1713384000000|2024-04-17 20:00:00|13607.3|13603.8|13606.7|13603|13608.5|13605.7|13606.2|13602.7|435
1713387600000|2024-04-17 21:00:00|13606.6|13602.9|13605.7|13597.8|13608.8|13603.4|13604.3|13595.7|626
1713391200000|2024-04-17 22:00:00|13605.5|13597.7|13605.3|13601.8|13606.4|13602.4|13602.8|13597.4|924
1713394800000|2024-04-17 23:00:00|13605.2|13601.7|13605.8|13602.3|13606.3|13604|13602.5|13599.6|600
1713398400000|2024-04-18 00:00:00|13605.7|13602.2|13600.7|13598.7|13611.5|13609.5|13598.6|13596.6|1365
1713402000000|2024-04-18 01:00:00|13600.5|13598.5|13602.5|13600.5|13611.1|13608.4|13596.6|13594.6|1968
1713405600000|2024-04-18 02:00:00|13602.6|13600.6|13587.6|13585.6|13602.6|13600.6|13583.5|13581.5|2076
1713409200000|2024-04-18 03:00:00|13587.5|13585.5|13587.7|13585.7|13594.6|13592.2|13586.8|13584.8|1328
1713412800000|2024-04-18 04:00:00|13587.8|13585.8|13592|13590|13593.7|13591.7|13587.8|13585.8|839
1713416400000|2024-04-18 05:00:00|13591.9|13589.9|13591.6|13588.1|13598.4|13596.4|13590.7|13588|1218
1713420000000|2024-04-18 06:00:00|13591.5|13588|13589.3|13587.3|13592.4|13589.1|13579.6|13577.5|2046
1713423600000|2024-04-18 07:00:00|13589.4|13587.4|13594.1|13592.1|13595.7|13593.7|13589.4|13587.4|1694
1713427200000|2024-04-18 08:00:00|13594.2|13592.2|13592.3|13590.3|13596.6|13594.6|13587.6|13585.6|1606
1713430800000|2024-04-18 09:00:00|13592.2|13590.2|13600.4|13598.4|13600.5|13598.5|13589.5|13586.9|1287
1713434400000|2024-04-18 10:00:00|13600.5|13598.5|13603.3|13599.8|13606.4|13603.6|13599.2|13597.1|1132
1713438000000|2024-04-18 11:00:00|13602.6|13600.6|13597.7|13595.7|13603.2|13600.8|13596.1|13594.1|1512
1713441600000|2024-04-18 12:00:00|13597.8|13595.8|13607.3|13605.3|13614.9|13612.2|13596.9|13583.5|2641
1713445200000|2024-04-18 13:00:00|13607.2|13605.2|13614|13610.5|13621.1|13618.3|13603.1|13600.7|3335
1713448800000|2024-04-18 14:00:00|13613.9|13610.4|13619.3|13617.3|13619.6|13617.6|13608.5|13605.8|2568
1713452400000|2024-04-18 15:00:00|13619.2|13617.2|13611.5|13608|13619.3|13617.3|13607.2|13604.5|2018
1713456000000|2024-04-18 16:00:00|13611.4|13607.9|13617.8|13615.8|13619|13616.3|13610.5|13607|1511
1713459600000|2024-04-18 17:00:00|13617.9|13615.9|13623.8|13621.8|13628|13625|13617.3|13614.8|1621
1713463200000|2024-04-18 18:00:00|13624.6|13621.1|13625.7|13622.2|13627.3|13624.1|13621|13618.2|1488
1713466800000|2024-04-18 19:00:00|13625.6|13622.1|13622.8|13619.3|13625.7|13622.2|13621|13618.3|997
1713470400000|2024-04-18 20:00:00|13622.9|13619.4|13624.2|13620.3|13625.9|13622.4|13620.2|13617.3|598
1713474000000|2024-04-18 21:00:00|13625.3|13611.1|13627.2|13611.2|13629.7|13613.7|13619.4|13603.4|2526
1713477600000|2024-04-18 22:00:00|13627.3|13611.3|13624.6|13621.1|13628.9|13621.3|13619.9|13609.7|1224
1713481200000|2024-04-18 23:00:00|13624.5|13621|13621.7|13618.2|13626.4|13622.9|13620.8|13617.6|676
1713484800000|2024-04-19 00:00:00|13621.6|13618.1|13630.9|13628.9|13634.5|13632.5|13620.8|13618.1|1825
1713488400000|2024-04-19 01:00:00|13631|13629|13652.6|13649.1|13660.7|13657.2|13628.6|13626.6|4019
1713492000000|2024-04-19 02:00:00|13652.8|13649.3|13655.9|13652.4|13659.4|13655.9|13648.7|13645.2|4365
1713495600000|2024-04-19 03:00:00|13656|13652.5|13635.6|13632.1|13657.4|13653.9|13631.6|13628.1|3694
1713499200000|2024-04-19 04:00:00|13635.4|13631.9|13630.3|13628.3|13635.5|13632|13626.5|13624.5|1997
1713502800000|2024-04-19 05:00:00|13630.4|13628.4|13634.9|13631.4|13635.9|13633.8|13624.2|13622.2|1831
1713506400000|2024-04-19 06:00:00|13635|13631.5|13626.7|13624.7|13636.3|13634.3|13626.5|13624.2|2248
1713510000000|2024-04-19 07:00:00|13626.6|13624.6|13616.3|13614.3|13627.9|13625.1|13615.9|13613.9|2435
1713513600000|2024-04-19 08:00:00|13616.4|13614.4|13623.3|13621.3|13626.3|13624.3|13616.4|13614.1|2163
1713517200000|2024-04-19 09:00:00|13623.4|13621.4|13616|13614|13624.3|13622.3|13613.1|13611.1|1647
1713520800000|2024-04-19 10:00:00|13615.9|13613.9|13622.4|13620.4|13628.2|13626.2|13615.9|13613.9|1907
1713524400000|2024-04-19 11:00:00|13622.5|13620.5|13622.8|13620.8|13627.2|13625.2|13618.2|13616.2|1986
1713528000000|2024-04-19 12:00:00|13622.7|13620.7|13613|13611|13624.8|13622.8|13607.3|13604.9|2533
1713531600000|2024-04-19 13:00:00|13613.1|13611.1|13611.2|13609.2|13618.1|13615.4|13602.4|13600.4|3063
1713535200000|2024-04-19 14:00:00|13611.3|13609.3|13611.6|13609.6|13612.8|13610.8|13599.2|13596.5|3378
1713538800000|2024-04-19 15:00:00|13611.5|13609.5|13614.3|13612.3|13616|13613.2|13606.7|13604.7|2665
1713542400000|2024-04-19 16:00:00|13614.4|13612.4|13616.4|13612.9|13627.1|13623.7|13612.8|13609.7|2026
1713546000000|2024-04-19 17:00:00|13616.3|13612.8|13614.3|13612.3|13617.7|13615|13612|13609.3|1950
1713549600000|2024-04-19 18:00:00|13614.2|13612.2|13620.7|13617.2|13622|13619.1|13614.2|13612.2|1694
1713553200000|2024-04-19 19:00:00|13620.8|13617.3|13617.5|13614|13621.9|13618.4|13616.9|13613.4|1269
1713556800000|2024-04-19 20:00:00|13617.6|13614.1|13622.8|13610.5|13622.8|13619.1|13615.2|13610.5|635
1713729600000|2024-04-21 20:00:00|13619.4|13614.9|13624.5|13608.5|13627.5|13614.9|13619.4|13604.7|11
1713733200000|2024-04-21 21:00:00|13623.2|13607.2|13620.4|13604.4|13625.5|13609.5|13617.6|13601.6|593
1713736800000|2024-04-21 22:00:00|13620.5|13604.5|13617.3|13608|13623.8|13611.4|13607.9|13593.9|6250
1713740400000|2024-04-21 23:00:00|13616|13607.6|13615.5|13612|13620.9|13612.3|13612.7|13601.5|1468
1713744000000|2024-04-22 00:00:00|13615.3|13611.8|13629.4|13627.4|13634|13630.5|13611.2|13607.7|2195
1713747600000|2024-04-22 01:00:00|13630.3|13626.8|13608.8|13606.8|13630.3|13627.7|13605.7|13603.7|2525
1713751200000|2024-04-22 02:00:00|13608.7|13606.7|13613.8|13611.8|13613.9|13611.9|13603.5|13600.7|1135
1713754800000|2024-04-22 03:00:00|13614|13612|13613.2|13611.2|13615.7|13613.7|13611.8|13609.2|743
1713758400000|2024-04-22 04:00:00|13613.1|13611.1|13611.4|13609.4|13613.6|13611.6|13608.2|13605.4|868
1713762000000|2024-04-22 05:00:00|13611.3|13609.3|13615.5|13613.5|13615.6|13613.6|13610.9|13608.9|1096
1713765600000|2024-04-22 06:00:00|13615.7|13613.7|13619.2|13617.2|13620.3|13617.3|13612.2|13610.2|1542
1713769200000|2024-04-22 07:00:00|13619.1|13617.1|13620|13618|13625.3|13623.3|13615.4|13613.4|1956
1713772800000|2024-04-22 08:00:00|13620.1|13618.1|13621|13619|13625.5|13623.5|13616.6|13614.6|1778
1713776400000|2024-04-22 09:00:00|13621.1|13619.1|13627.2|13625.2|13627.6|13625.6|13617.8|13615.4|1664
1713780000000|2024-04-22 10:00:00|13627.3|13625.3|13626.1|13624.1|13627.8|13625.8|13623|13621|1315
1713783600000|2024-04-22 11:00:00|13626.2|13624.2|13630.1|13628.1|13632.4|13630.4|13625.7|13623.7|1378
1713787200000|2024-04-22 12:00:00|13630|13628|13627.9|13625.9|13630.7|13628.7|13623.4|13621.4|1633
1713790800000|2024-04-22 13:00:00|13628|13626|13631.6|13629.6|13637.7|13635.7|13627.3|13625.3|2450
1713794400000|2024-04-22 14:00:00|13631.7|13629.7|13627.9|13625.9|13633.1|13631.1|13618.6|13616.6|2309
1713798000000|2024-04-22 15:00:00|13627.8|13625.8|13628.6|13626.6|13632.1|13630.1|13626.9|13624.9|1721
1713801600000|2024-04-22 16:00:00|13628.5|13626.5|13624.7|13622.7|13629.7|13627.1|13624.7|13622.1|1544
1713805200000|2024-04-22 17:00:00|13624.8|13622.8|13618.1|13616.1|13624.8|13622.8|13617.6|13615|1477
1713808800000|2024-04-22 18:00:00|13618.2|13616.2|13616.8|13614.8|13620.1|13617.4|13615.3|13612.9|1081
1713812400000|2024-04-22 19:00:00|13616.9|13614.9|13623.5|13620|13623.6|13620.7|13616.7|13614.7|849
1713816000000|2024-04-22 20:00:00|13623.4|13619.9|13621.2|13617.2|13623.9|13621.2|13620|13616.5|354
1713819600000|2024-04-22 21:00:00|13621.6|13612.2|13627.1|13611.1|13633.8|13617.8|13621.6|13607.1|562
1713823200000|2024-04-22 22:00:00|13627.3|13611.3|13622.1|13618.6|13628.1|13618.8|13619|13607.7|1280
1713826800000|2024-04-22 23:00:00|13622.2|13618.7|13621.7|13618.2|13623|13619.8|13620.3|13617.3|545
1713830400000|2024-04-23 00:00:00|13621.6|13618.1|13615.2|13613.2|13622.9|13619.9|13613.6|13611|1807
1713834000000|2024-04-23 01:00:00|13615.6|13613.6|13619|13617|13620.5|13618.5|13608.7|13605.4|1991
1713837600000|2024-04-23 02:00:00|13618.9|13616.9|13614.4|13612.4|13619|13617|13609.3|13607.3|1551
1713841200000|2024-04-23 03:00:00|13614.5|13612.5|13612.9|13610.9|13618.9|13616.9|13612.2|13610.2|1249
1713844800000|2024-04-23 04:00:00|13613|13611|13615.7|13612.2|13615.7|13613.6|13610.6|13608.6|1090
1713848400000|2024-04-23 05:00:00|13615.8|13612.3|13629.2|13627.2|13633.8|13631.5|13615.8|13612.3|1966
1713852000000|2024-04-23 06:00:00|13629.1|13627.1|13632.6|13630.6|13637.2|13634.5|13629.1|13627|1811
1713855600000|2024-04-23 07:00:00|13632.5|13630.5|13626.2|13624.2|13634.8|13632.8|13616.9|13613.4|2550
1713859200000|2024-04-23 08:00:00|13626.7|13624.7|13627.9|13625.9|13630.3|13628.3|13621.6|13619.4|1910
1713862800000|2024-04-23 09:00:00|13628|13626|13628.8|13626.8|13631.8|13629.8|13627.1|13624.9|1751
1713866400000|2024-04-23 10:00:00|13628.9|13626.9|13631.2|13627.7|13632.4|13630.4|13626.4|13624.4|1732
1713870000000|2024-04-23 11:00:00|13631.3|13627.8|13626.3|13624.3|13632.8|13630.8|13623.5|13621.5|1877
1713873600000|2024-04-23 12:00:00|13626.2|13624.2|13632|13628.5|13635.2|13632.4|13623.9|13621.9|1817
1713877200000|2024-04-23 13:00:00|13632.1|13628.6|13608.7|13605.2|13640.6|13638.6|13603.4|13599.9|2851
1713880800000|2024-04-23 14:00:00|13608.9|13605.4|13614.8|13611.3|13616.4|13613.5|13599.7|13596.7|4470
1713884400000|2024-04-23 15:00:00|13614.7|13611.2|13619.2|13615.7|13620.4|13617.6|13611.6|13609.1|2206
1713888000000|2024-04-23 16:00:00|13619.3|13615.8|13617.1|13613.6|13620.6|13617.1|13615.6|13612.2|1611
1713891600000|2024-04-23 17:00:00|13617.2|13613.7|13611.2|13609.2|13617.2|13614.5|13609.7|13606.9|1816
1713895200000|2024-04-23 18:00:00|13611.3|13609.3|13613|13609.5|13613.6|13610.5|13609.6|13606.5|1340
1713898800000|2024-04-23 19:00:00|13612.9|13609.4|13615.1|13611.6|13615.5|13612.3|13612.1|13608.6|543
1713902400000|2024-04-23 20:00:00|13615.2|13611.7|13615.3|13611.6|13616.5|13613|13614.4|13611.5|411
1713906000000|2024-04-23 21:00:00|13616.5|13610.4|13614.9|13603.6|13617.2|13611.3|13613.3|13597.9|713
1713909600000|2024-04-23 22:00:00|13614.8|13603.7|13611.2|13607.7|13616|13611.6|13611.1|13602.1|842
1713913200000|2024-04-23 23:00:00|13611.1|13607.6|13611|13607.5|13614|13610.5|13610.2|13606.7|659
1713916800000|2024-04-24 00:00:00|13610.2|13608.2|13605.2|13603.2|13613|13610.6|13603.4|13601.4|1104
1713920400000|2024-04-24 01:00:00|13605.3|13603.3|13592.6|13590.6|13606.8|13604.7|13592.5|13590.5|2024
1713924000000|2024-04-24 02:00:00|13592.7|13590.7|13592.8|13590.8|13596.7|13594.7|13587.3|13583.8|1397
1713927600000|2024-04-24 03:00:00|13592.9|13590.9|13596.9|13594.9|13599.5|13597.2|13592.8|13590.8|958
1713931200000|2024-04-24 04:00:00|13597|13595|13596.9|13594.9|13598.3|13596.3|13595.5|13593.5|751
1713934800000|2024-04-24 05:00:00|13597|13595|13598.2|13596.2|13599.5|13596.7|13594.4|13592.4|1146
1713938400000|2024-04-24 06:00:00|13598.1|13596.1|13604.9|13602.9|13606.8|13604.8|13596.1|13594.1|1401
1713942000000|2024-04-24 07:00:00|13605|13603|13608.2|13604.7|13609.5|13606.9|13604.9|13602.9|1492
1713945600000|2024-04-24 08:00:00|13608.3|13604.8|13611.9|13608.4|13613.4|13610.5|13606.3|13603.6|1341
1713949200000|2024-04-24 09:00:00|13611.1|13609.1|13613|13611|13613.7|13611.3|13608.1|13605.3|1326
1713952800000|2024-04-24 10:00:00|13613.1|13611.1|13613.5|13610|13615.2|13613.2|13608.5|13606.5|982
1713956400000|2024-04-24 11:00:00|13613.6|13610.1|13613.3|13611.3|13616.1|13613.8|13610.9|13608.4|1185
1713960000000|2024-04-24 12:00:00|13613.2|13611.2|13615.7|13613.7|13620.4|13617.3|13608.6|13605.1|2445
1713963600000|2024-04-24 13:00:00|13615.6|13613.6|13612|13610|13617.7|13615.7|13606.5|13604.1|2355
1713967200000|2024-04-24 14:00:00|13611.9|13609.9|13619.2|13617.2|13622.7|13619.4|13611.1|13607.9|2482
1713970800000|2024-04-24 15:00:00|13619.1|13617.1|13623.8|13621.8|13625.6|13622.9|13616.3|13614.3|1643
1713974400000|2024-04-24 16:00:00|13624.5|13621|13621.7|13619.7|13625.6|13622.6|13621.6|13618.9|1522
1713978000000|2024-04-24 17:00:00|13621.8|13619.8|13620|13616.5|13622.5|13619.9|13618.2|13615|1695
1713981600000|2024-04-24 18:00:00|13620.1|13616.6|13620.9|13618.9|13624.9|13621.9|13618.9|13615.8|1338
1713985200000|2024-04-24 19:00:00|13621|13619|13618.6|13615.1|13622.1|13619|13614.7|13611.2|1107
1713988800000|2024-04-24 20:00:00|13617.9|13615.9|13622.4|13618.5|13622.6|13618.9|13617.9|13615.1|591
1713992400000|2024-04-24 21:00:00|13623|13610.6|13623.6|13609.7|13625.4|13611.6|13620|13606.6|1078
1713996000000|2024-04-24 22:00:00|13624|13609.8|13618.3|13614.8|13624.8|13620.4|13618.3|13607.5|1173
1713999600000|2024-04-24 23:00:00|13618.2|13614.7|13617.2|13613.7|13620.8|13618|13617.2|13613.7|458
1714003200000|2024-04-25 00:00:00|13617.1|13613.6|13617.3|13615.3|13618.4|13616|13613.6|13610.9|1068
1714006800000|2024-04-25 01:00:00|13617.2|13615.2|13611.7|13609.7|13623|13621|13609.5|13607.1|1812
1714010400000|2024-04-25 02:00:00|13612.4|13610.4|13608.7|13606.7|13614.2|13611.5|13605.2|13603.2|1651
1714014000000|2024-04-25 03:00:00|13608.6|13606.6|13609.7|13607.7|13613.9|13611.9|13607.8|13605.6|1278
1714017600000|2024-04-25 04:00:00|13609.8|13607.8|13609.6|13607.6|13611.3|13609.3|13608.5|13606.5|570
1714021200000|2024-04-25 05:00:00|13609.7|13607.7|13608.1|13604.6|13613.1|13610.6|13605.4|13603.4|1128
1714024800000|2024-04-25 06:00:00|13608.2|13604.7|13602.7|13600.7|13609.4|13606.7|13597.7|13595.7|1736
1714028400000|2024-04-25 07:00:00|13602.8|13600.8|13600.9|13598.9|13607.3|13605.3|13598.1|13595.6|1838
1714032000000|2024-04-25 08:00:00|13600.7|13598.7|13593.9|13591.9|13603.1|13600.4|13592.8|13590.8|1260
1714035600000|2024-04-25 09:00:00|13594|13592|13596|13592.5|13597.4|13595.4|13592.2|13590.2|1358
1714039200000|2024-04-25 10:00:00|13595.9|13592.4|13596.4|13594.4|13597.8|13595.8|13593.8|13591.7|1312
1714042800000|2024-04-25 11:00:00|13596.5|13594.5|13602.4|13598.9|13602.6|13599.7|13593.8|13591.8|1167
1714046400000|2024-04-25 12:00:00|13602.5|13599|13622.1|13618.6|13625.3|13622.7|13592.2|13587.5|3462
1714050000000|2024-04-25 13:00:00|13621.8|13618.3|13621.7|13618.2|13628.7|13625.9|13616|13613.2|3575
1714053600000|2024-04-25 14:00:00|13621.6|13618.1|13614.9|13611.4|13626.1|13624.1|13600.2|13597.2|3451
1714057200000|2024-04-25 15:00:00|13615|13611.5|13606.4|13602.9|13616.3|13613.8|13603.7|13600.8|2143
1714060800000|2024-04-25 16:00:00|13606.3|13602.8|13598.8|13595.3|13610.1|13608.1|13597.3|13593.8|2065
1714064400000|2024-04-25 17:00:00|13598.9|13595.4|13594.2|13592.2|13599.4|13595.9|13592.8|13589.3|2128
1714068000000|2024-04-25 18:00:00|13594.1|13592.1|13598.8|13595.3|13601.4|13598.7|13594|13591.5|1644
1714071600000|2024-04-25 19:00:00|13598.9|13595.4|13597|13593.5|13598.9|13596.2|13592.1|13588.6|961
1714075200000|2024-04-25 20:00:00|13596.9|13593.4|13593.5|13589.1|13597.2|13594.3|13593|13588.8|719
1714078800000|2024-04-25 21:00:00|13594|13583.8|13601.3|13585.3|13604.8|13588.8|13593.9|13578.9|978
1714082400000|2024-04-25 22:00:00|13601.5|13585.5|13591.4|13587.9|13603.7|13591.2|13590.3|13581.8|1221
1714086000000|2024-04-25 23:00:00|13591.5|13588|13593.5|13590|13593.7|13590.2|13589.4|13585.9|873
1714089600000|2024-04-26 00:00:00|13593.6|13590.1|13595.6|13592.1|13597.5|13595|13593.4|13589.9|1441
1714093200000|2024-04-26 01:00:00|13595.7|13592.2|13599.2|13597.2|13601|13598.3|13594.3|13592.1|1324
1714096800000|2024-04-26 02:00:00|13599.1|13597.1|13604.6|13601.1|13608.5|13605|13597.8|13595.8|1282
1714100400000|2024-04-26 03:00:00|13604.7|13601.2|13605.9|13603.9|13612.8|13610.1|13599.6|13596.1|1741
1714104000000|2024-04-26 04:00:00|13606|13604|13606.4|13604.4|13608.2|13606.2|13604.8|13602.8|696
1714107600000|2024-04-26 05:00:00|13606.3|13604.3|13607.3|13603.8|13610.1|13606.6|13600.8|13598.2|1157
1714111200000|2024-04-26 06:00:00|13607.2|13603.7|13600.9|13598.9|13607.3|13603.8|13594.4|13592.4|1884
1714114800000|2024-04-26 07:00:00|13600.8|13598.8|13604.8|13602.8|13611.7|13609.6|13600.7|13597.5|2464
1714118400000|2024-04-26 08:00:00|13604.9|13602.9|13597.4|13595.4|13605.4|13603.4|13579.6|13576.1|3021
1714122000000|2024-04-26 09:00:00|13597.5|13595.5|13606.8|13604.8|13608.2|13606.2|13597.5|13594.9|1673
1714125600000|2024-04-26 10:00:00|13606.7|13604.7|13610.2|13608.2|13613.7|13611.7|13606.4|13604.4|1466
1714129200000|2024-04-26 11:00:00|13610.6|13608.6|13615.5|13612|13615.8|13613.8|13606.6|13603.3|1332
1714132800000|2024-04-26 12:00:00|13615.6|13612.1|13612.3|13610.3|13624.7|13618.8|13605.7|13598.2|3517
1714136400000|2024-04-26 13:00:00|13612.2|13610.2|13611.2|13606.4|13616.8|13614.1|13607.1|13605.1|2899
1714140000000|2024-04-26 14:00:00|13611|13606.5|13620.6|13618.6|13624.2|13621.4|13608.2|13603.5|2799
1714143600000|2024-04-26 15:00:00|13620.7|13618.7|13623.6|13621.6|13631.4|13628.5|13617.6|13615.2|2172
1714147200000|2024-04-26 16:00:00|13623.5|13621.5|13622.8|13619.3|13625.6|13623|13621.2|13618.3|1515
1714150800000|2024-04-26 17:00:00|13622.7|13619.2|13623.6|13620.1|13625|13622.4|13620.8|13618.2|1013
1714154400000|2024-04-26 18:00:00|13622.9|13620.9|13617.1|13613.6|13624.1|13621.2|13616.1|13613.2|1134
1714158000000|2024-04-26 19:00:00|13617.2|13613.7|13623.5|13620|13624.1|13620.6|13615.6|13612.1|645
1714161600000|2024-04-26 20:00:00|13623.6|13620.1|13629.2|13625.7|13629.5|13626|13623|13619.5|650
1714334400000|2024-04-28 20:00:00|13630.5|13608.5|13624|13614.8|13631.2|13617.7|13618.9|13608.5|37
1714338000000|2024-04-28 21:00:00|13625.9|13613.3|13628.9|13612.9|13631.5|13615.5|13623.1|13607.1|1155
1714341600000|2024-04-28 22:00:00|13628.8|13612.8|13620.5|13616.8|13635.5|13623.8|13620.4|13610.1|1530
1714345200000|2024-04-28 23:00:00|13620.4|13616.7|13616.7|13613.2|13621.3|13617.8|13616.2|13612.7|987
1714348800000|2024-04-29 00:00:00|13616.8|13613.3|13620.1|13618.1|13626|13622.8|13615.9|13612.7|1595
1714352400000|2024-04-29 01:00:00|13620.4|13618.4|13625.2|13623.2|13632.7|13629.2|13620.4|13618.4|2442
1714356000000|2024-04-29 02:00:00|13625.1|13623.1|13625.2|13623.2|13630.2|13627|13623.4|13620.5|1752
1714359600000|2024-04-29 03:00:00|13625.3|13623.3|13629.2|13627.2|13632.1|13630.1|13622.4|13619.5|1340
1714363200000|2024-04-29 04:00:00|13629.3|13627.3|13597|13593.5|13630.3|13628.3|13588.4|13584.9|4164
1714366800000|2024-04-29 05:00:00|13597.2|13593.7|13606.5|13603|13610.9|13607.4|13589.2|13585.7|3205
1714370400000|2024-04-29 06:00:00|13606.6|13603.1|13616.7|13613.2|13618.5|13615|13605|13601.5|2247
1714374000000|2024-04-29 07:00:00|13616.8|13613.3|13600.2|13596.7|13619.4|13615.9|13590|13586.5|3869
1714377600000|2024-04-29 08:00:00|13600.3|13596.8|13609.7|13606.2|13611.9|13608.4|13596.4|13592.9|2797
1714381200000|2024-04-29 09:00:00|13609.6|13606.1|13599.5|13596|13610.9|13607.4|13598.5|13595|2208
1714384800000|2024-04-29 10:00:00|13599.6|13596.1|13601|13597.5|13601.7|13598.2|13596.1|13592.6|1617
1714388400000|2024-04-29 11:00:00|13601.1|13597.6|13602.4|13598.9|13604.9|13601.4|13594.7|13591.2|1584
1714392000000|2024-04-29 12:00:00|13602.3|13598.8|13611.4|13607.9|13611.5|13608|13598.8|13595.3|2103
1714395600000|2024-04-29 13:00:00|13611.3|13607.8|13614.6|13611.1|13618.6|13615.1|13608.7|13605.2|2415
1714399200000|2024-04-29 14:00:00|13614.4|13610.9|13604.9|13601.4|13615.4|13612.7|13603.1|13600.4|2073
1714402800000|2024-04-29 15:00:00|13604.4|13602.4|13601|13599|13605.8|13602.9|13600.4|13597|1484
1714406400000|2024-04-29 16:00:00|13601.1|13599.1|13588.9|13585.4|13601.9|13599.1|13585.4|13581.9|1617
1714410000000|2024-04-29 17:00:00|13588.8|13585.3|13591.9|13589.9|13593.8|13591.1|13587.8|13584.9|1158
1714413600000|2024-04-29 18:00:00|13592|13590|13591.8|13588.3|13596|13592.5|13590.4|13587.1|1222
1714417200000|2024-04-29 19:00:00|13592.4|13588.9|13595|13591.5|13599.4|13595.9|13592.4|13588.9|1550
1714420800000|2024-04-29 20:00:00|13595.1|13591.6|13598.8|13594.4|13599.2|13595.3|13594.9|13591.4|607
1714424400000|2024-04-29 21:00:00|13599.7|13590.1|13602.8|13586.8|13606.5|13591.3|13598.1|13582.1|1167
1714428000000|2024-04-29 22:00:00|13602.9|13586.9|13600.4|13596.9|13604.8|13597.9|13596.9|13586.1|907
1714431600000|2024-04-29 23:00:00|13600.3|13596.8|13603.6|13600.1|13604.5|13601|13597.4|13594.2|797
1714435200000|2024-04-30 00:00:00|13603.8|13600.3|13606|13604|13608.8|13606.8|13600.8|13597.9|1812
1714438800000|2024-04-30 01:00:00|13605.9|13603.9|13610.3|13608.3|13610.3|13608.3|13602.5|13599|2004
1714442400000|2024-04-30 02:00:00|13610.4|13608.4|13610.4|13608.4|13614.9|13611.7|13609.3|13606.8|1574
1714446000000|2024-04-30 03:00:00|13610.5|13608.5|13612.4|13610.4|13615.8|13613.8|13609.8|13607.8|1238
1714449600000|2024-04-30 04:00:00|13612.3|13610.3|13613.2|13611.2|13615.3|13613.3|13610.8|13608|1222
1714453200000|2024-04-30 05:00:00|13613.1|13611.1|13619.8|13617.8|13622.5|13620.5|13613.1|13611.1|1420
1714456800000|2024-04-30 06:00:00|13619.9|13617.9|13619.1|13615.6|13625.6|13623.6|13616.9|13613.6|2015
1714460400000|2024-04-30 07:00:00|13618.9|13615.4|13615|13611.5|13619.8|13617.8|13610.6|13608.6|2392
1714464000000|2024-04-30 08:00:00|13615.1|13611.6|13619.5|13616|13621.5|13618.7|13614.1|13611.5|1358
1714467600000|2024-04-30 09:00:00|13619.4|13615.9|13610.3|13608.3|13619.5|13616.5|13605.5|13603.5|2106
1714471200000|2024-04-30 10:00:00|13611.1|13607.6|13609.8|13607.8|13612.5|13610.5|13606|13604|1465
1714474800000|2024-04-30 11:00:00|13609.9|13607.9|13612.4|13610.4|13614.3|13612.3|13608.6|13606.6|1361
1714478400000|2024-04-30 12:00:00|13612.3|13610.3|13632.7|13629.2|13640.3|13636.8|13611.9|13609.9|3327
1714482000000|2024-04-30 13:00:00|13632.8|13629.3|13632.1|13628.6|13634.5|13631.8|13623.8|13621.3|3324
1714485600000|2024-04-30 14:00:00|13632|13628.5|13638.9|13636.9|13640.9|13638.1|13624.1|13620.3|3827
1714489200000|2024-04-30 15:00:00|13638.7|13636.7|13639.5|13637.5|13640.5|13638.5|13632.5|13629.7|2775
1714492800000|2024-04-30 16:00:00|13639.6|13637.6|13641.9|13638.4|13644.5|13641.8|13637.8|13635.5|1734
1714496400000|2024-04-30 17:00:00|13641.8|13638.3|13643.8|13641.8|13646.2|13643.4|13639.5|13637.3|1433
1714500000000|2024-04-30 18:00:00|13643.7|13641.7|13648.1|13644.6|13648.8|13646|13641.6|13638.7|1237
1714503600000|2024-04-30 19:00:00|13648.2|13644.7|13651.9|13648.4|13652.6|13649.1|13646.4|13643.2|984
1714507200000|2024-04-30 20:00:00|13652|13648.5|13656.4|13651.3|13656.9|13652.8|13651.2|13648.3|891
1714510800000|2024-04-30 21:00:00|13656.3|13651.2|13654.3|13648.3|13657.5|13651.6|13654.2|13647.5|539
1714514400000|2024-04-30 22:00:00|13654.4|13648.8|13655.7|13652.2|13656|13652.5|13653.4|13648.2|1537
1714518000000|2024-04-30 23:00:00|13655.6|13652.1|13654.2|13652.2|13655.8|13653.2|13653.6|13650.4|700
1714521600000|2024-05-01 00:00:00|13654.1|13652.1|13653.5|13651.5|13656.3|13654.3|13651.9|13649.6|961
1714525200000|2024-05-01 01:00:00|13653.4|13651.4|13652.6|13650.6|13654.8|13652.8|13650.9|13648.6|792
1714528800000|2024-05-01 02:00:00|13652.7|13650.7|13654.4|13652.4|13656.4|13653.7|13652.7|13650.6|778
1714532400000|2024-05-01 03:00:00|13654.5|13652.5|13657.6|13655.6|13659.6|13657|13654.3|13652.3|736
1714536000000|2024-05-01 04:00:00|13657.5|13655.5|13655.5|13653.5|13660.4|13657.9|13653.7|13650.9|756
1714539600000|2024-05-01 05:00:00|13655.6|13653.6|13657.7|13655.7|13659.5|13656.3|13654.8|13651.9|601
1714543200000|2024-05-01 06:00:00|13658.5|13655|13660.8|13657.3|13661.1|13657.9|13652.4|13650.4|1184
1714546800000|2024-05-01 07:00:00|13660.7|13657.2|13653.1|13651.1|13660.8|13657.3|13652.5|13649.7|1538
1714550400000|2024-05-01 08:00:00|13653|13651|13649.2|13647.2|13655.1|13652.2|13646.6|13643.5|1413
1714554000000|2024-05-01 09:00:00|13649.3|13647.3|13647|13645|13650|13648|13644.6|13642.6|1239
1714557600000|2024-05-01 10:00:00|13647.1|13645.1|13646.3|13644.3|13650.2|13647.6|13646|13644|659
1714561200000|2024-05-01 11:00:00|13650.6|13647.1|13655.2|13651.7|13655.3|13651.8|13648.6|13646|1024
1714564800000|2024-05-01 12:00:00|13655.1|13651.6|13644.2|13642.2|13655.1|13651.6|13644.1|13641.7|2124
1714568400000|2024-05-01 13:00:00|13645|13641.5|13646.9|13634.6|13647.4|13644.6|13641.3|13634.6|1692
1714572000000|2024-05-01 14:00:00|13646.2|13634.9|13639|13637|13646.7|13643.2|13635.3|13631.8|3106
1714575600000|2024-05-01 15:00:00|13638.9|13636.9|13638.8|13635.3|13642.2|13638.9|13635|13632.4|1585
1714579200000|2024-05-01 16:00:00|13638.9|13635.4|13644.9|13641.4|13645.1|13641.6|13638.8|13635.3|1634
1714582800000|2024-05-01 17:00:00|13645|13641.5|13652.6|13636.6|13652.6|13643.7|13640.7|13633.9|1431
1714586400000|2024-05-01 18:00:00|13653|13637|13602.9|13599.4|13653.4|13640.9|13596.6|13593.1|6743
1714590000000|2024-05-01 19:00:00|13602.6|13599.1|13631|13627.5|13631.7|13628.2|13601.1|13597.6|4765
1714593600000|2024-05-01 20:00:00|13630.9|13627.4|13612.2|13601|13632.6|13629.1|13596.9|13593.4|2735
1714597200000|2024-05-01 21:00:00|13613.3|13600.8|13609.6|13598.9|13617.5|13601.5|13607.7|13592.3|892
1714600800000|2024-05-01 22:00:00|13609.4|13599.1|13605.6|13602.1|13611.6|13602.2|13603.2|13596|1505
1714604400000|2024-05-01 23:00:00|13605.7|13602.2|13602|13600|13609.3|13605.8|13600.7|13597.2|1412
1714608000000|2024-05-02 00:00:00|13601.9|13599.9|13611.8|13609.8|13612.7|13610.7|13601.8|13599.8|2051
1714611600000|2024-05-02 01:00:00|13611.9|13609.9|13604.3|13602.3|13615.9|13613.9|13604.2|13602.2|1682
1714615200000|2024-05-02 02:00:00|13604.2|13602.2|13597.2|13593.7|13604.2|13602.2|13590.6|13587.8|2201
1714618800000|2024-05-02 03:00:00|13597.3|13593.8|13601.1|13599.1|13603.2|13600.5|13595.5|13592.7|1256
1714622400000|2024-05-02 04:00:00|13601|13599|13597.1|13595.1|13601.6|13599.6|13595.3|13593.3|926
1714626000000|2024-05-02 05:00:00|13597.2|13595.2|13597.4|13595.4|13600.1|13598.1|13593.5|13591.5|1432
1714629600000|2024-05-02 06:00:00|13597.2|13595.2|13588.3|13586.3|13600.4|13598.4|13579.2|13576.9|3028
1714633200000|2024-05-02 07:00:00|13588.4|13586.4|13590.1|13588.1|13594.4|13592.1|13581|13579|2925
1714636800000|2024-05-02 08:00:00|13590|13588|13591.4|13589.4|13596.8|13594.8|13587.3|13584.6|2694
1714640400000|2024-05-02 09:00:00|13591.3|13589.3|13593.1|13591.1|13596.1|13594.1|13585.1|13583.1|2147
1714644000000|2024-05-02 10:00:00|13593.2|13591.2|13595.4|13593.4|13600.6|13598.6|13592.7|13590.3|1959
1714647600000|2024-05-02 11:00:00|13595.3|13593.3|13590.1|13586.6|13598.1|13596.1|13588|13585.9|1794
1714651200000|2024-05-02 12:00:00|13590|13586.5|13587.3|13585.3|13599|13595.3|13578.1|13576.1|2986
1714654800000|2024-05-02 13:00:00|13588.1|13584.6|13594.7|13591.2|13598.5|13595.9|13586.5|13583.9|3356
1714658400000|2024-05-02 14:00:00|13594.8|13591.3|13585|13583|13600.6|13597.7|13583.5|13581.5|3684
1714662000000|2024-05-02 15:00:00|13584.9|13582.9|13570.8|13567.3|13589|13586.4|13568.9|13565.9|2817
1714665600000|2024-05-02 16:00:00|13570.7|13567.2|13562.4|13558.9|13575.8|13573.2|13559.8|13556.8|1918
1714669200000|2024-05-02 17:00:00|13562.5|13559|13555|13551.5|13562.5|13560.2|13550.4|13547.8|1624
1714672800000|2024-05-02 18:00:00|13554.2|13552.2|13543.5|13540|13556.1|13552.6|13539.7|13536.2|1928
1714676400000|2024-05-02 19:00:00|13543.4|13539.9|13548.3|13544.8|13550.4|13546.9|13543.4|13539.9|1901
1714680000000|2024-05-02 20:00:00|13548.4|13544.9|13552|13547.4|13552|13548.2|13548.3|13544.8|1155
1714683600000|2024-05-02 21:00:00|13551.9|13545.4|13553|13540.3|13562.5|13546.5|13549.8|13535.9|821
1714687200000|2024-05-02 22:00:00|13553.1|13540.4|13544.9|13541.4|13553.4|13545|13544.7|13537.7|1248
1714690800000|2024-05-02 23:00:00|13544.8|13541.3|13540.4|13536.9|13545.2|13541.7|13537.2|13534|1284
1714694400000|2024-05-03 00:00:00|13539.4|13537.4|13535.2|13533.2|13550.4|13548.1|13533|13531|2001
1714698000000|2024-05-03 01:00:00|13535.4|13533.4|13521.8|13519.8|13538.1|13536.1|13517.5|13514.5|3025
1714701600000|2024-05-03 02:00:00|13521.9|13519.9|13531.6|13529.6|13534.7|13532.7|13521.9|13519.9|1858
1714705200000|2024-05-03 03:00:00|13531.5|13529.5|13530.6|13528.6|13538.4|13536.4|13527.3|13524.3|1580
1714708800000|2024-05-03 04:00:00|13530.5|13528.5|13534.3|13530.8|13535.2|13532.5|13529.6|13527.6|918
1714712400000|2024-05-03 05:00:00|13534.2|13530.7|13528.7|13526.7|13534.6|13531.5|13523.7|13521.7|1352
1714716000000|2024-05-03 06:00:00|13528.6|13526.6|13535.5|13533.5|13538|13536|13528.6|13525.8|2150
1714719600000|2024-05-03 07:00:00|13535.4|13533.4|13533.5|13531.5|13541.4|13539.3|13529.8|13526.9|2185
1714723200000|2024-05-03 08:00:00|13533.6|13531.6|13526.1|13524.1|13535.3|13533.3|13524.5|13522.5|2256
1714726800000|2024-05-03 09:00:00|13526|13524|13523.5|13521.5|13526.4|13524.4|13518.7|13516.7|1740
1714730400000|2024-05-03 10:00:00|13523.6|13521.6|13523.1|13521.1|13526.8|13524.8|13522.1|13519.6|1583
1714734000000|2024-05-03 11:00:00|13523.2|13521.2|13524.5|13522.5|13525.6|13523.6|13520.1|13518.1|1302
1714737600000|2024-05-03 12:00:00|13524.4|13522.4|13469|13465.5|13538.7|13522.7|13454.6|13448.2|4986
1714741200000|2024-05-03 13:00:00|13469.1|13465.6|13498.2|13483.1|13498.2|13492.3|13467.7|13464.2|5750
1714744800000|2024-05-03 14:00:00|13497.9|13482.8|13498.2|13494.7|13512.9|13509.4|13472.3|13467.3|6001
1714748400000|2024-05-03 15:00:00|13498.3|13494.8|13497.1|13493.6|13502.6|13499.1|13488.7|13486.7|2826
1714752000000|2024-05-03 16:00:00|13497|13493.5|13499.4|13497.4|13501.9|13499|13493.5|13490|1845
1714755600000|2024-05-03 17:00:00|13499.5|13497.5|13496|13492.5|13502.4|13499.6|13495.3|13491.8|1191
1714759200000|2024-05-03 18:00:00|13495.9|13492.4|13495.5|13492|13498.1|13494.9|13494.6|13491.9|1121
1714762800000|2024-05-03 19:00:00|13495.1|13491.6|13495.3|13491.8|13496.6|13493.1|13494.1|13490.6|862
1714766400000|2024-05-03 20:00:00|13495.4|13491.9|13502.7|13489.4|13502.8|13496.6|13494.6|13489.4|722
1714939200000|2024-05-05 20:00:00|13519.9|13497.9|13519|13503|13522|13512|13509.2|13489.8|69
1714942800000|2024-05-05 21:00:00|13518.6|13502.6|13514.6|13498.6|13521.7|13505.7|13501.9|13490.5|1617
1714946400000|2024-05-05 22:00:00|13516.8|13500.8|13499.4|13495.3|13520.4|13504.4|13498.4|13490.9|1873
1714950000000|2024-05-05 23:00:00|13499.3|13495.1|13511.3|13507.8|13511.7|13508.2|13497.3|13493.8|1264
1714953600000|2024-05-06 00:00:00|13511.2|13507.7|13502.7|13500.7|13512.2|13510.2|13501.1|13498.4|1698
1714957200000|2024-05-06 01:00:00|13502.6|13500.6|13510.4|13508.4|13520.4|13517.6|13500.3|13497.5|2845
1714960800000|2024-05-06 02:00:00|13510.3|13508.3|13517.9|13515.9|13518.6|13516.6|13509.8|13507.8|1901
1714964400000|2024-05-06 03:00:00|13518|13516|13520.1|13518.1|13523.3|13521.3|13514.1|13512.1|1471
1714968000000|2024-05-06 04:00:00|13520.2|13518.2|13520.4|13518.4|13523.2|13521.2|13517.8|13515.4|996
1714971600000|2024-05-06 05:00:00|13520.3|13518.3|13521.2|13519.2|13527.3|13524.5|13513.5|13511.5|1558
1714975200000|2024-05-06 06:00:00|13521.5|13519.5|13521.6|13519.6|13524.1|13520.8|13514.4|13512|1955
1714978800000|2024-05-06 07:00:00|13521.7|13519.7|13522.4|13520.4|13523.6|13521.6|13517.3|13514.6|1644
1714982400000|2024-05-06 08:00:00|13522.5|13520.5|13508.9|13505.4|13523.4|13521.4|13508.1|13505.4|1957
1714986000000|2024-05-06 09:00:00|13509|13505.5|13504.4|13502.4|13510.8|13508.8|13502.5|13500.5|1336
1714989600000|2024-05-06 10:00:00|13504.3|13502.3|13503.7|13501.7|13507.4|13505.4|13501.3|13499|1834
1714993200000|2024-05-06 11:00:00|13503.6|13501.6|13502.8|13500.8|13505.5|13503.5|13501.6|13499.6|1287
1714996800000|2024-05-06 12:00:00|13502.9|13500.9|13494.4|13492.4|13503.7|13501.7|13488.5|13486.5|2079
1715000400000|2024-05-06 13:00:00|13494.5|13492.5|13501.9|13499.9|13504.3|13501.8|13493.3|13491.3|2221
1715004000000|2024-05-06 14:00:00|13501.8|13499.8|13507.7|13505.7|13509.5|13506.8|13499.6|13496.6|1926
1715007600000|2024-05-06 15:00:00|13507.8|13505.8|13510.7|13507.2|13514|13511.6|13507.4|13505.4|1469
1715011200000|2024-05-06 16:00:00|13510.8|13507.3|13511.8|13509.8|13516.7|13513.4|13509.7|13506.2|1377
1715014800000|2024-05-06 17:00:00|13511.9|13509.9|13511.4|13507.9|13513.3|13510.5|13509.2|13506.6|1109
1715018400000|2024-05-06 18:00:00|13511.5|13508|13511.2|13509.2|13513.8|13510.9|13509.3|13506.1|986
1715022000000|2024-05-06 19:00:00|13511.3|13509.3|13515.8|13512.3|13517.1|13513.6|13511.2|13507.7|1170
1715025600000|2024-05-06 20:00:00|13515.7|13512.2|13514.5|13509|13516.2|13512.7|13514.1|13509|540
1715029200000|2024-05-06 21:00:00|13516.3|13503.7|13512.3|13496.3|13516.3|13503.7|13505.8|13489.8|704
1715032800000|2024-05-06 22:00:00|13511.6|13495.6|13515|13511.5|13517.3|13511.6|13506.7|13490.7|2658
1715036400000|2024-05-06 23:00:00|13515.1|13511.6|13519.4|13515.9|13519.5|13516|13514.9|13511.4|913
1715040000000|2024-05-07 00:00:00|13519.2|13515.7|13505.5|13502|13519.5|13516|13502.7|13499.9|2251
1715043600000|2024-05-07 01:00:00|13505.4|13501.9|13518.4|13516.4|13519.7|13517.7|13501.8|13499.5|2442
1715047200000|2024-05-07 02:00:00|13518.5|13516.5|13520.6|13518.6|13522.7|13520.7|13517.5|13515.5|1524
1715050800000|2024-05-07 03:00:00|13520.5|13518.5|13521.2|13519.2|13523|13521|13518.7|13516.7|1106
1715054400000|2024-05-07 04:00:00|13521.3|13519.3|13527.3|13523.8|13535.4|13533.1|13521.2|13519.2|1743
1715058000000|2024-05-07 05:00:00|13527.2|13523.7|13532.7|13530.7|13535.8|13532.3|13524.4|13522.4|1833
1715061600000|2024-05-07 06:00:00|13533.4|13529.9|13529.4|13527.4|13538.5|13535.7|13527.2|13525.2|1951
1715065200000|2024-05-07 07:00:00|13529.3|13527.3|13527.5|13525.5|13533.1|13531.1|13524.6|13522.6|2159
1715068800000|2024-05-07 08:00:00|13527.6|13525.6|13533.8|13531.8|13535.5|13533.5|13526.7|13524.7|1912
1715072400000|2024-05-07 09:00:00|13533.9|13531.9|13539.9|13537.9|13542.8|13540.8|13533.5|13531.5|1637
1715076000000|2024-05-07 10:00:00|13540|13538|13534.4|13532.4|13542.2|13540.2|13534|13532|1404
1715079600000|2024-05-07 11:00:00|13534.5|13532.5|13534.1|13532.1|13536.3|13533.3|13529|13527|1456
1715083200000|2024-05-07 12:00:00|13534|13532|13526|13524|13536.4|13534.4|13524.6|13522.6|1602
1715086800000|2024-05-07 13:00:00|13526.1|13524.1|13528.7|13525.2|13529.5|13527.5|13521.5|13519.5|2001
1715090400000|2024-05-07 14:00:00|13528.8|13525.3|13528.4|13526.4|13531.4|13529|13524.6|13522.6|2020
1715094000000|2024-05-07 15:00:00|13528.5|13526.5|13535.3|13531.8|13535.3|13532.4|13525.8|13523.8|1868
1715097600000|2024-05-07 16:00:00|13535.7|13532.2|13536.5|13534.5|13538.7|13535.3|13529.8|13526.8|1470
1715101200000|2024-05-07 17:00:00|13536.6|13534.6|13546|13542.5|13546.3|13542.8|13535.5|13533|1511
1715104800000|2024-05-07 18:00:00|13546.1|13542.6|13547.8|13545.8|13552.5|13549|13546.1|13542.6|1521
1715108400000|2024-05-07 19:00:00|13547.9|13545.9|13544.8|13541.3|13549.5|13546|13544.5|13541|1063
1715112000000|2024-05-07 20:00:00|13544.9|13541.4|13546.9|13542|13547.4|13543.9|13544.5|13541|453
1715115600000|2024-05-07 21:00:00|13548.6|13537.6|13550.5|13539|13554|13540.1|13548.6|13532.9|562
1715119200000|2024-05-07 22:00:00|13550.6|13539.7|13548.5|13545|13550.6|13545.5|13544.8|13538.6|641
1715122800000|2024-05-07 23:00:00|13548.6|13545.1|13550.9|13547.4|13551.7|13548.6|13548.3|13544.8|561
1715126400000|2024-05-08 00:00:00|13551|13547.5|13554.5|13552.5|13555.6|13553.2|13543.3|13541.3|1785
1715130000000|2024-05-08 01:00:00|13554.4|13552.4|13564.6|13561.1|13565.7|13562.5|13553.5|13550.9|2145
1715133600000|2024-05-08 02:00:00|13564.7|13561.2|13561|13559|13567.7|13565.6|13560.5|13558.5|1563
1715137200000|2024-05-08 03:00:00|13560.9|13558.9|13564|13560.5|13564.4|13561.8|13557.8|13555.8|1123
1715140800000|2024-05-08 04:00:00|13564.1|13560.6|13561.4|13559.4|13566.4|13563.1|13558.4|13556.4|892
1715144400000|2024-05-08 05:00:00|13562.2|13558.7|13563.1|13559.6|13564.4|13561.6|13560.2|13557.5|1036
1715148000000|2024-05-08 06:00:00|13563.2|13559.7|13560.7|13558.7|13563.2|13560|13555.5|13553.5|1344
1715151600000|2024-05-08 07:00:00|13560.9|13558.9|13564.6|13562.6|13565.8|13563.4|13558.4|13556|1594
1715155200000|2024-05-08 08:00:00|13564.7|13562.7|13563.5|13561.5|13566.4|13563.7|13560.3|13558.3|1483
1715158800000|2024-05-08 09:00:00|13563.4|13561.4|13558.3|13556.3|13564.4|13561.6|13556.1|13553.9|1451
1715162400000|2024-05-08 10:00:00|13558.4|13556.4|13559.5|13556|13562.8|13560.2|13556.4|13554.2|1202
1715166000000|2024-05-08 11:00:00|13559.4|13555.9|13563.4|13561.4|13564.8|13562.2|13556.9|13554.9|1119
1715169600000|2024-05-08 12:00:00|13563.5|13561.5|13564.6|13562.6|13568|13565.1|13563.3|13561.3|1324
1715173200000|2024-05-08 13:00:00|13564.5|13562.5|13560.7|13558.7|13565.8|13562.9|13558.7|13556.7|1823
1715176800000|2024-05-08 14:00:00|13560.6|13558.6|13558|13556|13561.9|13559.3|13553.6|13551.6|1637
1715180400000|2024-05-08 15:00:00|13557.9|13555.9|13552.2|13550.2|13561.7|13559|13550.6|13548|1763
1715184000000|2024-05-08 16:00:00|13552.3|13550.3|13556.9|13554.9|13558.8|13556|13552.3|13549.3|1370
1715187600000|2024-05-08 17:00:00|13557.6|13554.1|13557.9|13555.9|13559.6|13557.3|13556.4|13552.9|1185
1715191200000|2024-05-08 18:00:00|13557.8|13555.8|13558.2|13556.2|13559.6|13556.5|13555.7|13553.1|1118
1715194800000|2024-05-08 19:00:00|13559|13555.5|13557.4|13553.9|13559.6|13556.1|13557.1|13553.6|1008
1715198400000|2024-05-08 20:00:00|13557.3|13553.8|13557.8|13553.7|13558.8|13555.3|13555.9|13552.4|544
1715202000000|2024-05-08 21:00:00|13557.9|13553.1|13562.9|13550.1|13567.3|13554.5|13557.9|13547.6|1010
1715205600000|2024-05-08 22:00:00|13562.7|13550.3|13555.9|13552.4|13564.2|13554.9|13555.6|13549.7|743
1715209200000|2024-05-08 23:00:00|13555.8|13552.3|13556.7|13553.2|13557.8|13555|13554.8|13552|471
1715212800000|2024-05-09 00:00:00|13556.8|13553.3|13562.5|13560.5|13564.7|13562.7|13554.5|13551.8|1345
1715216400000|2024-05-09 01:00:00|13562.6|13560.6|13556.4|13554.4|13565.4|13563.4|13552.9|13550.9|1674
1715220000000|2024-05-09 02:00:00|13556.3|13554.3|13557.8|13555.8|13559.8|13557.8|13555.6|13553.6|1044
1715223600000|2024-05-09 03:00:00|13557.9|13555.9|13550.4|13548.4|13557.9|13555.9|13549.4|13547.4|1168
1715227200000|2024-05-09 04:00:00|13550.5|13548.5|13556.3|13554.3|13556.3|13554.3|13549.2|13546.6|907
1715230800000|2024-05-09 05:00:00|13556.2|13554.2|13557.8|13555.8|13558.9|13556.9|13554.2|13552.2|933
1715234400000|2024-05-09 06:00:00|13557.7|13555.7|13563.8|13561.8|13566|13564|13557.2|13555.1|1285
1715238000000|2024-05-09 07:00:00|13563.9|13561.9|13566.8|13564.8|13569.6|13567.6|13560.6|13558.1|1696
1715241600000|2024-05-09 08:00:00|13566.9|13564.9|13569.3|13567.3|13573.5|13571.1|13566.3|13563.2|1359
1715245200000|2024-05-09 09:00:00|13569.2|13567.2|13565.8|13563.8|13570.1|13567.9|13565.6|13562.9|1288
1715248800000|2024-05-09 10:00:00|13565.9|13563.9|13566.2|13562.7|13567.4|13564.5|13562.2|13560.2|1255
1715252400000|2024-05-09 11:00:00|13566.3|13562.8|13568.2|13566.2|13571.6|13569.6|13565.3|13562.4|1921
1715256000000|2024-05-09 12:00:00|13568.1|13566.1|13546.9|13544.9|13568.5|13566.5|13541.4|13537.9|2794
1715259600000|2024-05-09 13:00:00|13547|13545|13544.6|13541.1|13556.1|13554.1|13541.3|13538.5|2961
1715263200000|2024-05-09 14:00:00|13544.5|13541|13533.4|13531.4|13544.5|13541.9|13529.4|13526.7|2223
1715266800000|2024-05-09 15:00:00|13533.3|13531.3|13538|13536|13540.5|13538.5|13528.8|13526.3|1643
1715270400000|2024-05-09 16:00:00|13538.1|13536.1|13536.1|13534.1|13539.3|13536.2|13534.2|13531.9|1135
1715274000000|2024-05-09 17:00:00|13536.2|13534.2|13531.9|13528.4|13537.9|13535.9|13526.4|13522.9|1674
1715277600000|2024-05-09 18:00:00|13532|13528.5|13523.8|13520.3|13533.5|13530|13523.7|13520.2|1217
1715281200000|2024-05-09 19:00:00|13523.9|13520.4|13524.2|13520.7|13527.5|13524|13523|13520.2|892
1715284800000|2024-05-09 20:00:00|13524.1|13520.6|13527.6|13521.8|13527.7|13522.5|13524.1|13520.6|559
1715288400000|2024-05-09 21:00:00|13531.7|13520.2|13535.2|13520.5|13537.9|13522|13531.7|13518.4|1172
1715292000000|2024-05-09 22:00:00|13535.1|13520.3|13524.7|13521.2|13535.1|13522.5|13523|13518|772
1715295600000|2024-05-09 23:00:00|13524.6|13521.1|13524.5|13522.5|13525.3|13522.7|13521.5|13518|535
1715299200000|2024-05-10 00:00:00|13525.3|13521.8|13532.7|13530.7|13535.2|13533.2|13523.9|13520.8|1319
1715302800000|2024-05-10 01:00:00|13532.6|13530.6|13537.4|13535.4|13537.4|13535.4|13525.7|13523.7|1802
1715306400000|2024-05-10 02:00:00|13537.7|13535.7|13536.7|13534.7|13541.8|13539.8|13535.2|13533.2|1465
1715310000000|2024-05-10 03:00:00|13536.6|13534.6|13537.1|13535.1|13538.2|13535.4|13533.7|13531.7|839
1715313600000|2024-05-10 04:00:00|13537|13535|13537.9|13535.9|13538.5|13536.5|13536.3|13534.2|701
1715317200000|2024-05-10 05:00:00|13538|13536|13532.7|13530.7|13538|13536|13531.2|13529.2|1047
1715320800000|2024-05-10 06:00:00|13533.4|13529.9|13530.6|13528.6|13534.6|13532.6|13526.5|13524.5|1858
1715324400000|2024-05-10 07:00:00|13530.5|13528.5|13535.9|13533.9|13538.4|13534.9|13524.5|13522.2|2301
1715328000000|2024-05-10 08:00:00|13536|13534|13533.2|13529.7|13539.7|13537.7|13529.1|13526.6|1932
1715331600000|2024-05-10 09:00:00|13533.1|13529.6|13531.8|13529.8|13533.7|13530.7|13528.8|13525.9|1350
1715335200000|2024-05-10 10:00:00|13531.9|13529.9|13535.7|13533.7|13536.9|13534.9|13531.9|13529.3|1285
1715338800000|2024-05-10 11:00:00|13535.8|13533.8|13536.5|13534.5|13538.2|13536.2|13533.3|13531.3|1088
1715342400000|2024-05-10 12:00:00|13536.6|13534.6|13542.2|13540.2|13545.1|13543.1|13535.5|13533.5|1527
1715346000000|2024-05-10 13:00:00|13542|13540|13534|13528.9|13542.7|13540.7|13531.5|13528.6|1889
1715349600000|2024-05-10 14:00:00|13542.2|13530|13547|13545|13551.4|13548.4|13532.7|13527.6|2693
1715353200000|2024-05-10 15:00:00|13547.1|13545.1|13543.1|13541.1|13549.3|13546.6|13542.3|13540.3|1690
1715356800000|2024-05-10 16:00:00|13543.2|13541.2|13541|13537.5|13547|13544.1|13539.6|13536.6|1523
1715360400000|2024-05-10 17:00:00|13540.9|13537.4|13543.7|13540.2|13544.7|13541.3|13539.9|13537.1|979
1715364000000|2024-05-10 18:00:00|13543.8|13540.3|13542.3|13540.3|13545.9|13543.5|13541.9|13538.9|748
1715367600000|2024-05-10 19:00:00|13543.1|13539.6|13545.6|13542.1|13546.2|13542.7|13542.6|13539.1|578
1715371200000|2024-05-10 20:00:00|13545.7|13542.2|13547.8|13544.3|13549.1|13545.6|13541.3|13537.8|444
1715544000000|2024-05-12 20:00:00|13557.1|13535.1|13554|13538|13557.1|13538.1|13554|13535|22
1715547600000|2024-05-12 21:00:00|13553|13537|13553.8|13537.8|13562.4|13546.4|13548|13532|764
1715551200000|2024-05-12 22:00:00|13553.7|13537.7|13545.3|13541.8|13554.5|13543.3|13543.5|13534.8|1271
1715554800000|2024-05-12 23:00:00|13545.2|13541.7|13549|13545.5|13549.5|13546.3|13543.3|13540.5|860
1715558400000|2024-05-13 00:00:00|13548.7|13545.2|13549.6|13547.6|13552.4|13550|13544.9|13542.9|1424
1715562000000|2024-05-13 01:00:00|13549.7|13547.7|13549.5|13547.5|13551.6|13549.6|13537.6|13534.1|2529
1715565600000|2024-05-13 02:00:00|13549.6|13547.6|13546.2|13544.2|13553.9|13551.5|13542.7|13540.3|1521
1715569200000|2024-05-13 03:00:00|13546.3|13544.3|13543|13541|13548.7|13546.7|13541.4|13539.4|1160
1715572800000|2024-05-13 04:00:00|13543.1|13541.1|13549.7|13547.7|13551.4|13549.2|13543.1|13541.1|878
1715576400000|2024-05-13 05:00:00|13549.8|13547.8|13546.5|13544.5|13549.8|13547.8|13543.8|13541.8|948
1715580000000|2024-05-13 06:00:00|13546.4|13544.4|13550.2|13546.7|13550.2|13547.3|13541.3|13538.2|1486
1715583600000|2024-05-13 07:00:00|13549.8|13546.3|13544.8|13542.8|13549.8|13547.6|13542.5|13540.5|1710
1715587200000|2024-05-13 08:00:00|13544.7|13542.7|13537.7|13535.7|13546.5|13544.5|13536.4|13534.4|1798
1715590800000|2024-05-13 09:00:00|13537.8|13535.8|13538|13536|13540.7|13538.7|13534.8|13532.8|1314
1715594400000|2024-05-13 10:00:00|13538.1|13536.1|13537.4|13535.4|13539.5|13537.5|13536.5|13534.5|1109
1715598000000|2024-05-13 11:00:00|13537.5|13535.5|13533.4|13531.4|13539.3|13536.9|13530.5|13528.5|1121
1715601600000|2024-05-13 12:00:00|13533.5|13531.5|13526.8|13524.8|13533.7|13531.7|13525.7|13523.7|1370
1715605200000|2024-05-13 13:00:00|13526.9|13524.9|13525.2|13523.2|13527.3|13525.3|13519.6|13517.6|1815
1715608800000|2024-05-13 14:00:00|13525.3|13523.3|13528|13526|13532.2|13530.2|13525|13523|1559
1715612400000|2024-05-13 15:00:00|13528.1|13526.1|13532.5|13530.5|13540.3|13537.5|13528|13526|1819
1715616000000|2024-05-13 16:00:00|13532.6|13530.6|13533.9|13531.9|13535|13532.5|13530|13527.3|1237
1715619600000|2024-05-13 17:00:00|13534.7|13531.2|13534.1|13532.1|13538.5|13535.7|13532.7|13530|1120
1715623200000|2024-05-13 18:00:00|13534.2|13532.2|13535|13533|13536.2|13533.4|13532.9|13530.1|1066
1715626800000|2024-05-13 19:00:00|13535.1|13533.1|13536.5|13533|13537.7|13534.9|13535|13532.2|752
1715630400000|2024-05-13 20:00:00|13536.6|13533.1|13536.6|13532.3|13536.9|13533.3|13535.5|13532|436
1715634000000|2024-05-13 21:00:00|13538.6|13527.7|13538.4|13528.7|13541.2|13529.5|13537.9|13522.5|646
1715637600000|2024-05-13 22:00:00|13538.3|13529|13536.1|13532.6|13538.3|13532.7|13533.6|13528.6|779
1715641200000|2024-05-13 23:00:00|13536.2|13532.7|13531.3|13529.3|13536.2|13532.7|13530.4|13528.1|612
1715644800000|2024-05-14 00:00:00|13531.4|13529.4|13537.6|13535.6|13539.6|13537.6|13531.2|13528.4|1457
1715648400000|2024-05-14 01:00:00|13537.7|13535.7|13538.7|13536.7|13542.9|13540.9|13533.7|13531.7|2075
1715652000000|2024-05-14 02:00:00|13538.8|13536.8|13539.7|13537.7|13543.2|13541.2|13538.3|13535.8|1249
1715655600000|2024-05-14 03:00:00|13539.6|13537.6|13541.6|13539.6|13544.2|13541.3|13537.3|13535.3|1028
1715659200000|2024-05-14 04:00:00|13541.7|13539.7|13544|13542|13544.1|13542.1|13541.5|13538.9|651
1715662800000|2024-05-14 05:00:00|13544.1|13542.1|13542.4|13540.4|13545.1|13543.1|13540.4|13538|917
1715666400000|2024-05-14 06:00:00|13543|13539.5|13538.2|13536.2|13543.2|13541.2|13537.1|13534.5|1415
1715670000000|2024-05-14 07:00:00|13538.3|13536.3|13536.2|13534.2|13541.6|13539.6|13535.9|13533.6|1492
1715673600000|2024-05-14 08:00:00|13536.3|13534.3|13541.2|13539.2|13543.9|13541.9|13536.3|13534.3|1584
1715677200000|2024-05-14 09:00:00|13541.1|13539.1|13533.5|13531.5|13541.5|13539.5|13531.2|13529.2|1414
1715680800000|2024-05-14 10:00:00|13533.4|13531.4|13532.1|13530.1|13535.2|13532.7|13531|13529|987
1715684400000|2024-05-14 11:00:00|13532|13530|13535|13533|13535.1|13533.1|13529.6|13527.6|1115
1715688000000|2024-05-14 12:00:00|13535.1|13533.1|13530.9|13528.9|13561.2|13557.7|13527.2|13523.7|3828
1715691600000|2024-05-14 13:00:00|13531.2|13529.2|13520.8|13517.3|13534.4|13531.9|13519.4|13517.3|3251
1715695200000|2024-05-14 14:00:00|13520.1|13518.1|13519.3|13517.3|13527.8|13524.3|13517.6|13514.6|2511
1715698800000|2024-05-14 15:00:00|13519.4|13517.4|13524|13522|13524.5|13522.5|13518.1|13516.1|1857
1715702400000|2024-05-14 16:00:00|13524.2|13522.2|13525.7|13523.7|13528|13525.2|13523|13520.4|1518
1715706000000|2024-05-14 17:00:00|13525.5|13523.5|13525.5|13523.5|13528.8|13525.8|13524.3|13521.6|977
1715709600000|2024-05-14 18:00:00|13525.6|13523.6|13521.4|13519.4|13525.9|13523.9|13519.9|13517.9|935
1715713200000|2024-05-14 19:00:00|13521.3|13519.3|13518.6|13516.6|13522.1|13519.4|13518.4|13515.6|767
1715716800000|2024-05-14 20:00:00|13519.4|13515.9|13520.4|13516.4|13522.1|13518.6|13519.3|13515.8|494
1715720400000|2024-05-14 21:00:00|13523.5|13515.4|13525.7|13515.4|13533.8|13517.8|13523.5|13513.9|765
1715724000000|2024-05-14 22:00:00|13525.5|13515.3|13521.4|13517.9|13526.8|13521.8|13520.6|13515.3|601
1715727600000|2024-05-14 23:00:00|13521.3|13517.8|13523.3|13519.8|13523.8|13520.9|13521.3|13517.8|412
1715731200000|2024-05-15 00:00:00|13523.4|13519.9|13519.1|13517.1|13523.9|13521|13517.2|13514.3|1138
1715734800000|2024-05-15 01:00:00|13519|13517|13514.5|13512.5|13519.7|13517.7|13513|13511|1205
1715738400000|2024-05-15 02:00:00|13514.4|13512.4|13507.2|13505.2|13515.9|13513.9|13506.1|13502.8|1156
1715742000000|2024-05-15 03:00:00|13507.3|13505.3|13501.3|13499.3|13507.4|13505.4|13498.6|13496.6|1260
1715745600000|2024-05-15 04:00:00|13501.4|13499.4|13503.1|13501.1|13503.9|13501.9|13501|13499|688
1715749200000|2024-05-15 05:00:00|13503|13501|13495.4|13493.4|13503.3|13501.3|13494.8|13492.8|1197
1715752800000|2024-05-15 06:00:00|13495.2|13493.2|13500.5|13498.5|13506.7|13504.5|13495.1|13493.1|1754
1715756400000|2024-05-15 07:00:00|13500.4|13498.4|13496.7|13494.7|13503.7|13500.9|13494.5|13491.9|1624
1715760000000|2024-05-15 08:00:00|13496.8|13494.8|13486|13482.5|13497.2|13495.2|13484|13482|1749
1715763600000|2024-05-15 09:00:00|13485.9|13482.4|13491.2|13489.2|13492.6|13490.6|13485.1|13481.9|1546
1715767200000|2024-05-15 10:00:00|13491.1|13489.1|13496.1|13492.6|13496.1|13494.1|13491.1|13489.1|1245
1715770800000|2024-05-15 11:00:00|13496|13492.5|13491.9|13489.9|13496.2|13493.5|13489.5|13487.5|1357
1715774400000|2024-05-15 12:00:00|13491.8|13489.8|13468.3|13466.3|13504|13491.1|13444.6|13439.8|4844
1715778000000|2024-05-15 13:00:00|13469.1|13465.6|13492.5|13489|13499.4|13496.6|13462.9|13460.9|4171
1715781600000|2024-05-15 14:00:00|13492.6|13489.1|13472.5|13469|13493.6|13491.4|13470.9|13468.5|2982
1715785200000|2024-05-15 15:00:00|13472.4|13468.9|13467.1|13465.1|13472.8|13470|13455.5|13452.8|2552
1715788800000|2024-05-15 16:00:00|13467.2|13465.2|13460.4|13458.4|13470.4|13467.9|13459|13456.8|1859
1715792400000|2024-05-15 17:00:00|13460.5|13458.5|13452.9|13449.4|13460.5|13458.5|13452.5|13449.3|1525
1715796000000|2024-05-15 18:00:00|13453|13449.5|13457.5|13454|13461.1|13458.6|13452.2|13449.3|1419
1715799600000|2024-05-15 19:00:00|13457.6|13454.1|13456.5|13453|13458.4|13455.2|13455.2|13451.7|878
1715803200000|2024-05-15 20:00:00|13456.6|13453.1|13455.2|13449.3|13456.9|13453.9|13454.3|13449.1|624
1715806800000|2024-05-15 21:00:00|13455.1|13449.1|13456.8|13451.6|13458.6|13451.7|13454|13446.6|1643
1715810400000|2024-05-15 22:00:00|13456.7|13450.2|13443.1|13439.6|13456.8|13450.7|13441.5|13438|753
1715814000000|2024-05-15 23:00:00|13442.5|13439|13438.1|13434.6|13445|13441.5|13436.1|13433.1|940
1715817600000|2024-05-16 00:00:00|13437.3|13435.3|13423.4|13419.9|13441.5|13439.5|13421.6|13419|2326
1715821200000|2024-05-16 01:00:00|13423.5|13420|13437.2|13435.2|13441.3|13438.5|13422.7|13420|2818
1715824800000|2024-05-16 02:00:00|13437.1|13435.1|13429.8|13427.8|13443.7|13440.2|13424.6|13421.9|2638
1715828400000|2024-05-16 03:00:00|13429.7|13427.7|13427|13425|13434|13431|13423.6|13421.6|1613
1715832000000|2024-05-16 04:00:00|13426.9|13424.9|13429.5|13427.5|13430.3|13427.5|13423|13421|1332
1715835600000|2024-05-16 05:00:00|13429.4|13427.4|13436.5|13434.5|13438.2|13436.1|13428.1|13425.5|1478
1715839200000|2024-05-16 06:00:00|13436.6|13434.6|13441.4|13439.4|13443.7|13441.7|13436.3|13434.3|1660
1715842800000|2024-05-16 07:00:00|13441.3|13439.3|13440|13438|13446.4|13444.4|13433.8|13431.8|2041
1715846400000|2024-05-16 08:00:00|13439.9|13437.9|13445.8|13443.8|13448.8|13446.8|13436.5|13433.7|1972
1715850000000|2024-05-16 09:00:00|13445.7|13443.7|13446.7|13444.7|13451.5|13449.5|13444.5|13442.5|1358
1715853600000|2024-05-16 10:00:00|13446.8|13444.8|13445.9|13443.9|13449.1|13447.1|13444.5|13442.5|1024
1715857200000|2024-05-16 11:00:00|13445.8|13443.8|13454|13452|13455.7|13453|13443.9|13441.9|1473
1715860800000|2024-05-16 12:00:00|13453.9|13451.9|13463.7|13461.7|13466|13463.3|13445.3|13438.9|2516
1715864400000|2024-05-16 13:00:00|13463.8|13461.8|13469|13467|13472.7|13470.3|13461.4|13459.4|2335
1715868000000|2024-05-16 14:00:00|13468.9|13466.9|13456|13454|13470.7|13468.4|13455|13452.1|2210
1715871600000|2024-05-16 15:00:00|13456.1|13454.1|13454.1|13452.1|13460.2|13457.4|13453.8|13451.1|1590
1715875200000|2024-05-16 16:00:00|13454|13452|13456.4|13454.4|13459.1|13456.8|13454|13451.5|1544
1715878800000|2024-05-16 17:00:00|13456.5|13454.5|13456.1|13454.1|13459.3|13456.5|13455.6|13452.1|1174
1715882400000|2024-05-16 18:00:00|13456|13454|13455.8|13453.8|13460.7|13458.1|13455.2|13452.5|1519
1715886000000|2024-05-16 19:00:00|13455.9|13453.9|13459.6|13456.1|13460.2|13456.7|13455.4|13451.9|905
1715889600000|2024-05-16 20:00:00|13459.5|13456|13462.2|13457.7|13462.6|13459|13458.8|13455.9|524
1715893200000|2024-05-16 21:00:00|13462.4|13453.3|13463.9|13447.9|13465.9|13453.3|13456.4|13440.4|860
1715896800000|2024-05-16 22:00:00|13463.8|13449.1|13459.2|13455.7|13465.5|13457.6|13458.9|13449.1|1190
1715900400000|2024-05-16 23:00:00|13459.4|13455.9|13460.4|13456.9|13460.9|13457.4|13458.5|13455|630
1715904000000|2024-05-17 00:00:00|13460.3|13456.8|13466.9|13464.9|13469|13466.3|13456.8|13453.8|1401
1715907600000|2024-05-17 01:00:00|13467|13465|13476.2|13472.7|13479.1|13477.1|13465.4|13463.4|2089
1715911200000|2024-05-17 02:00:00|13476.3|13472.8|13478.3|13476.3|13483|13481|13473.5|13470.8|1733
1715914800000|2024-05-17 03:00:00|13478.2|13476.2|13476.4|13474.4|13479.2|13477.2|13472.1|13470.1|1275
1715918400000|2024-05-17 04:00:00|13476.3|13474.3|13476.3|13474.3|13477.7|13475.7|13475.4|13473.4|813
1715922000000|2024-05-17 05:00:00|13476.4|13474.4|13468.9|13466.9|13476.7|13474.7|13467.9|13465.9|1272
1715925600000|2024-05-17 06:00:00|13469.3|13467.3|13462.9|13460.9|13469.7|13467.7|13460.5|13458.5|1695
1715929200000|2024-05-17 07:00:00|13462.8|13460.8|13464.6|13462.6|13465.5|13463.5|13456.7|13453.9|1783
1715932800000|2024-05-17 08:00:00|13464.5|13462.5|13472.8|13470.8|13477.2|13475.2|13463.3|13461.3|1776
1715936400000|2024-05-17 09:00:00|13473.5|13470|13472.8|13470.8|13474.5|13472.5|13471|13469|1023
1715940000000|2024-05-17 10:00:00|13472.9|13470.9|13477.4|13475.4|13477.8|13475.8|13472.9|13470.9|1152
1715943600000|2024-05-17 11:00:00|13477.5|13475.5|13474.9|13472.9|13481.8|13479.2|13473.3|13471.3|1092
1715947200000|2024-05-17 12:00:00|13475|13473|13471.8|13469.8|13476|13474|13471.4|13469.4|1219
1715950800000|2024-05-17 13:00:00|13471.9|13469.9|13464|13460.5|13471.9|13469.9|13461.8|13459.8|1715
1715954400000|2024-05-17 14:00:00|13463.9|13460.4|13448.4|13446.4|13464|13461.3|13445.4|13443.4|1637
1715958000000|2024-05-17 15:00:00|13448.5|13446.5|13453.8|13451.8|13456.4|13453.4|13444.5|13441.6|2011
1715961600000|2024-05-17 16:00:00|13453.7|13451.7|13453|13451|13455.1|13452.2|13450.4|13447.7|1903
1715965200000|2024-05-17 17:00:00|13452.9|13450.9|13449.7|13447.7|13453|13451|13447.8|13445.8|1395
1715968800000|2024-05-17 18:00:00|13449.6|13447.6|13448.1|13446.1|13451|13448.2|13446.8|13444.1|1399
1715972400000|2024-05-17 19:00:00|13448.2|13446.2|13450|13446.5|13450.8|13447.3|13444.8|13441.3|810
1715976000000|2024-05-17 20:00:00|13450.1|13446.6|13453.2|13449.7|13455.4|13451.9|13450.1|13446.6|424
1716148800000|2024-05-19 20:00:00|13471.7|13449.5|13468.5|13452.5|13471.7|13452.5|13468.5|13449.5|10
1716152400000|2024-05-19 21:00:00|13469|13453|13468.5|13452.5|13471.6|13455.6|13467.4|13451.4|664
1716156000000|2024-05-19 22:00:00|13468.7|13452.7|13455.2|13451.7|13470.1|13454.1|13453.1|13440.1|1664
1716159600000|2024-05-19 23:00:00|13455.1|13451.6|13451.8|13448.3|13455.3|13451.8|13448.9|13445.6|1045
1716163200000|2024-05-20 00:00:00|13451.7|13448.2|13452|13450|13454.8|13452.8|13447.8|13445.8|1886
1716166800000|2024-05-20 01:00:00|13452.2|13450.2|13454.5|13452.5|13460.9|13458.9|13451.4|13449.1|2345
1716170400000|2024-05-20 02:00:00|13454.6|13452.6|13455.7|13453.7|13458.4|13456.4|13454.4|13451.6|1292
1716174000000|2024-05-20 03:00:00|13455.6|13453.6|13451.4|13449.4|13457.5|13455.5|13451.2|13448.7|1058
1716177600000|2024-05-20 04:00:00|13451.3|13449.3|13445.8|13443.8|13451.5|13449.5|13443.9|13441.7|1346
1716181200000|2024-05-20 05:00:00|13445.7|13443.7|13447.3|13445.3|13447.4|13445.4|13443.3|13441.3|1248
1716184800000|2024-05-20 06:00:00|13447.4|13445.4|13455.6|13453.6|13455.8|13453.8|13444.4|13442.4|1632
1716188400000|2024-05-20 07:00:00|13455.5|13453.5|13454.8|13452.8|13457.4|13455.4|13451.1|13449.1|1630
1716192000000|2024-05-20 08:00:00|13454.9|13452.9|13458.1|13456.1|13460.6|13458.6|13454.1|13452.1|1122
1716195600000|2024-05-20 09:00:00|13458.2|13456.2|13459.6|13457.6|13461.2|13458.7|13457.7|13455|1041
1716199200000|2024-05-20 10:00:00|13459.7|13457.7|13458.6|13456.6|13460|13458|13455.9|13453.9|883
1716202800000|2024-05-20 11:00:00|13458.5|13456.5|13469.3|13467.3|13469.6|13467.6|13458|13456|1369
1716206400000|2024-05-20 12:00:00|13469.4|13467.4|13477.8|13475.8|13481.3|13477.9|13467.3|13465.3|2075
1716210000000|2024-05-20 13:00:00|13477.9|13475.9|13470.5|13467|13478|13476|13469.4|13466.7|1863
1716213600000|2024-05-20 14:00:00|13470.6|13467.1|13471.8|13469.8|13472.4|13470.4|13465.8|13463.8|1965
1716217200000|2024-05-20 15:00:00|13471.9|13469.9|13473.8|13471.8|13476.9|13474.7|13470.8|13468.8|1668
1716220800000|2024-05-20 16:00:00|13473.7|13471.7|13470.5|13468.5|13475.5|13472.9|13468.6|13466.1|1248
1716224400000|2024-05-20 17:00:00|13470.6|13468.6|13472.1|13470.1|13472.9|13470.9|13466.1|13464.1|1112
1716228000000|2024-05-20 18:00:00|13472.2|13470.2|13473.1|13471.1|13475.5|13473.1|13471.1|13469.1|1052
1716231600000|2024-05-20 19:00:00|13473.4|13471.4|13475.8|13473.8|13476.4|13474|13472.8|13469.9|744
1716235200000|2024-05-20 20:00:00|13475.7|13473.7|13477.4|13473.5|13477.7|13474.2|13475.6|13472.9|295
1716238800000|2024-05-20 21:00:00|13478.4|13473.4|13479.1|13463.1|13480.7|13473.6|13475.1|13459.1|1277
1716242400000|2024-05-20 22:00:00|13479|13463.5|13474.6|13471.1|13479.5|13472.7|13473.2|13462.3|840
1716246000000|2024-05-20 23:00:00|13474.7|13471.2|13476.2|13472.7|13476.3|13473.4|13472.7|13469.2|694
1716249600000|2024-05-21 00:00:00|13476.3|13472.8|13473.2|13471.2|13478.7|13475.9|13471.9|13469.9|1238
1716253200000|2024-05-21 01:00:00|13473.1|13471.1|13485.1|13483.1|13485.2|13483.2|13471.6|13469.2|1808
1716256800000|2024-05-21 02:00:00|13485.3|13483.3|13481.1|13479.1|13491.6|13489.6|13479.2|13477.2|1899
1716260400000|2024-05-21 03:00:00|13481.2|13479.2|13482.9|13479.4|13485|13483|13477.6|13475.6|1094
1716264000000|2024-05-21 04:00:00|13482.1|13480.1|13479.7|13477.7|13483.5|13481.5|13475.4|13473.4|1112
1716267600000|2024-05-21 05:00:00|13479.6|13477.6|13479.5|13477.5|13480.8|13478.8|13474.7|13472.7|1027
1716271200000|2024-05-21 06:00:00|13479.7|13477.7|13478.9|13476.9|13482.6|13480.6|13475.5|13473.5|1619
1716274800000|2024-05-21 07:00:00|13479|13477|13474.5|13472.5|13479.4|13477.4|13467.1|13465.1|2020
1716278400000|2024-05-21 08:00:00|13474.4|13472.4|13471|13469|13478.2|13476.2|13470.5|13468.5|1410
1716282000000|2024-05-21 09:00:00|13471.1|13469.1|13467.7|13465.7|13472.2|13469.5|13464.4|13461.7|1342
1716285600000|2024-05-21 10:00:00|13467.6|13465.6|13469.6|13467.6|13470.3|13468.3|13466.2|13464.2|1246
1716289200000|2024-05-21 11:00:00|13469.5|13467.5|13464.6|13462.6|13470.5|13468.5|13464.4|13462.4|1144
1716292800000|2024-05-21 12:00:00|13464.7|13462.7|13474.9|13472.9|13475.6|13473.6|13464.4|13462.4|2040
1716296400000|2024-05-21 13:00:00|13474.8|13472.8|13471.2|13469.2|13488|13485.2|13468.5|13465|3653
1716300000000|2024-05-21 14:00:00|13471.1|13469.1|13467.8|13465.8|13472.5|13470.5|13464.7|13462.7|2227
1716303600000|2024-05-21 15:00:00|13467.9|13465.9|13474.5|13472.5|13475|13473|13466.5|13464.1|1813
1716307200000|2024-05-21 16:00:00|13474.4|13472.4|13474.6|13472.6|13477.9|13475.9|13471.8|13469.3|1362
1716310800000|2024-05-21 17:00:00|13474.5|13472.5|13474.2|13472.2|13479.9|13476.9|13474.2|13471.9|1140
1716314400000|2024-05-21 18:00:00|13474.3|13472.3|13474.7|13472.7|13475.1|13473.1|13472.9|13470.9|838
1716318000000|2024-05-21 19:00:00|13474.6|13472.6|13470.5|13468.5|13476.4|13473.6|13470.1|13467.4|585
1716321600000|2024-05-21 20:00:00|13470.7|13468.7|13475|13470.4|13476.7|13473.2|13470.4|13467.7|516
1716325200000|2024-05-21 21:00:00|13475.9|13469.8|13482.9|13466.9|13484.5|13469.8|13475.9|13463.1|878
1716328800000|2024-05-21 22:00:00|13482.6|13466.6|13474.9|13471.4|13484.2|13471.7|13473.1|13465.1|792
1716332400000|2024-05-21 23:00:00|13474.7|13471.2|13474|13472|13475.2|13472.1|13471.9|13468.7|528
1716336000000|2024-05-22 00:00:00|13473.9|13471.9|13470.2|13468.2|13474.6|13472|13467|13464.4|1259
1716339600000|2024-05-22 01:00:00|13470.3|13468.3|13465.9|13463.9|13474.1|13472.1|13465.4|13462.7|1650
1716343200000|2024-05-22 02:00:00|13465.7|13463.7|13467.8|13465.8|13470.4|13467.8|13461.3|13458.5|1758
1716346800000|2024-05-22 03:00:00|13468|13466|13471.1|13469.1|13473.2|13471.1|13467.5|13464.7|1003
1716350400000|2024-05-22 04:00:00|13471|13469|13473.7|13471.7|13476.5|13474.5|13471|13468.4|929
1716354000000|2024-05-22 05:00:00|13473.8|13471.8|13470.1|13468.1|13475.3|13473|13469.9|13467.1|968
1716357600000|2024-05-22 06:00:00|13470.6|13467.1|13473.2|13471.2|13474.5|13472.5|13467.9|13464.8|1700
1716361200000|2024-05-22 07:00:00|13473.3|13471.3|13479.5|13476|13483.1|13480.5|13472.8|13470|2117
1716364800000|2024-05-22 08:00:00|13479.6|13476.1|13484.4|13480.9|13485.1|13483.1|13477.6|13474.8|1551
1716368400000|2024-05-22 09:00:00|13484.3|13480.8|13486|13484|13489.6|13486.3|13481.5|13478.7|1539
1716372000000|2024-05-22 10:00:00|13485.9|13483.9|13486.3|13482.8|13487.7|13484.6|13483.1|13481.1|1156
1716375600000|2024-05-22 11:00:00|13485.6|13483.6|13499.8|13497.8|13503.2|13501.2|13485.2|13482.5|1645
1716379200000|2024-05-22 12:00:00|13499.7|13497.7|13494.3|13492.3|13500|13498|13493.1|13491.1|1720
1716382800000|2024-05-22 13:00:00|13494.2|13492.2|13492.1|13488.6|13496.3|13494.3|13489.7|13487.1|2078
1716386400000|2024-05-22 14:00:00|13492.2|13488.7|13499.7|13497.7|13500.9|13498.6|13490.7|13487.2|2456
1716390000000|2024-05-22 15:00:00|13499.8|13497.8|13498.3|13494.8|13499.8|13497.8|13495.4|13493.4|1624
1716393600000|2024-05-22 16:00:00|13498.4|13494.9|13493|13489.5|13498.5|13495.9|13491.5|13489|1345
1716397200000|2024-05-22 17:00:00|13492.9|13489.4|13501.9|13494.3|13501.9|13496.4|13489|13486.3|2194
1716400800000|2024-05-22 18:00:00|13501.2|13495.1|13508.2|13506.2|13511.3|13508.2|13498.6|13492.8|2718
1716404400000|2024-05-22 19:00:00|13508.1|13506.1|13510.7|13507.2|13513.9|13511|13508.1|13505.4|1161
1716408000000|2024-05-22 20:00:00|13510.6|13507.1|13509.6|13505.5|13510.7|13507.2|13508|13504.5|379
1716411600000|2024-05-22 21:00:00|13509.8|13500.5|13509|13493|13511.4|13500.5|13506.1|13490.1|818
1716415200000|2024-05-22 22:00:00|13508.9|13492.9|13506.2|13502.7|13512.7|13505.1|13505|13489.9|2411
1716418800000|2024-05-22 23:00:00|13506.1|13502.6|13505.3|13501.8|13508.1|13504.6|13504.1|13500.6|789
1716422400000|2024-05-23 00:00:00|13505.1|13501.6|13506.6|13504.6|13508.6|13506.6|13499.1|13497.1|1745
1716426000000|2024-05-23 01:00:00|13506.5|13504.5|13506|13504|13513.2|13511.2|13502.9|13500.9|2284
1716429600000|2024-05-23 02:00:00|13506.1|13504.1|13505.9|13503.9|13512.6|13509.2|13501|13498.2|1487
1716433200000|2024-05-23 03:00:00|13506|13504|13501.1|13499.1|13508.3|13506.3|13499.7|13497.7|1097
1716436800000|2024-05-23 04:00:00|13501.2|13499.2|13500.9|13497.4|13501.5|13499.5|13497.2|13495.2|878
1716440400000|2024-05-23 05:00:00|13500.8|13497.3|13504.7|13502.7|13505.8|13503.8|13499|13496.3|1028
1716444000000|2024-05-23 06:00:00|13504.6|13502.6|13500.6|13498.6|13506.4|13504.4|13498.5|13496.5|1767
1716447600000|2024-05-23 07:00:00|13500.7|13498.7|13500.7|13498.7|13506.9|13503.5|13496.8|13493.9|2166
1716451200000|2024-05-23 08:00:00|13500.6|13498.6|13502.6|13500.6|13503.6|13501.6|13497.3|13495.3|1956
1716454800000|2024-05-23 09:00:00|13502.7|13500.7|13494.9|13492.9|13505.1|13502.3|13492.1|13490.1|1722
1716458400000|2024-05-23 10:00:00|13494.8|13492.8|13495.8|13493.8|13496.7|13494.7|13492.2|13490.2|1534
1716462000000|2024-05-23 11:00:00|13495.7|13493.7|13489.8|13487.8|13496.6|13494.6|13489.3|13486.9|1270
1716465600000|2024-05-23 12:00:00|13489.7|13487.7|13492.7|13490.7|13504.5|13492.8|13485.7|13482.4|2139
1716469200000|2024-05-23 13:00:00|13492.8|13490.8|13507.1|13503.6|13515.6|13510.2|13483.9|13481.4|3577
1716472800000|2024-05-23 14:00:00|13507|13503.5|13512.5|13510.5|13513.3|13510.5|13499.7|13496.2|4396
1716476400000|2024-05-23 15:00:00|13512.4|13510.4|13510|13508|13515.1|13513.1|13509|13507|1995
1716480000000|2024-05-23 16:00:00|13510.1|13508.1|13517.4|13515.4|13517.5|13515.5|13508.3|13505.8|1752
1716483600000|2024-05-23 17:00:00|13517.5|13515.5|13521.3|13517.8|13523.5|13520|13513.8|13511|1824
1716487200000|2024-05-23 18:00:00|13521.2|13517.7|13522.3|13520.3|13523.5|13520.7|13518.1|13516.1|1991
1716490800000|2024-05-23 19:00:00|13522.4|13520.4|13519.6|13516.1|13523.3|13520.6|13517.8|13515.3|941
1716494400000|2024-05-23 20:00:00|13519.5|13516|13519.8|13514.5|13521.2|13517.1|13517|13513.7|480
1716498000000|2024-05-23 21:00:00|13519.9|13513.7|13525.2|13511.3|13529.6|13513.7|13518.8|13502.8|635
1716501600000|2024-05-23 22:00:00|13525.1|13509.9|13519.1|13515.6|13525.4|13516.5|13518.6|13509.1|1514
1716505200000|2024-05-23 23:00:00|13519|13515.5|13520.6|13517.1|13520.8|13517.3|13516.6|13513.6|615
1716508800000|2024-05-24 00:00:00|13520.5|13517|13524.9|13522.9|13526.8|13524.8|13519.3|13517|1881
1716512400000|2024-05-24 01:00:00|13525|13523|13521.3|13519.3|13525.6|13523.6|13517.5|13515.5|2179
1716516000000|2024-05-24 02:00:00|13521.4|13519.4|13524.7|13522.7|13527.2|13525.2|13521.3|13519.3|1095
1716519600000|2024-05-24 03:00:00|13525.3|13523.3|13524|13522|13526.3|13524.3|13522.4|13520.4|1101
1716523200000|2024-05-24 04:00:00|13523.9|13521.9|13521.9|13518.4|13524.3|13522.3|13521|13518.4|631
1716526800000|2024-05-24 05:00:00|13521.8|13518.3|13520.3|13518.3|13525.4|13523.4|13520.1|13518.1|1009
1716530400000|2024-05-24 06:00:00|13520.2|13518.2|13519|13517|13522.4|13520.4|13514.9|13512.9|1886
1716534000000|2024-05-24 07:00:00|13518.9|13516.9|13514|13512|13519.7|13517.7|13510.8|13508.8|1479
1716537600000|2024-05-24 08:00:00|13514.2|13512.2|13508.5|13506.5|13515.7|13513.7|13506.4|13504.4|1464
1716541200000|2024-05-24 09:00:00|13508.6|13506.6|13505.7|13503.7|13509.6|13507.6|13504.4|13501.9|1169
1716544800000|2024-05-24 10:00:00|13505.8|13503.8|13503.7|13501.7|13506.3|13504.3|13499.6|13497.6|1357
1716548400000|2024-05-24 11:00:00|13503.6|13501.6|13504.2|13502.2|13507.6|13505.6|13502.9|13500.9|1279
1716552000000|2024-05-24 12:00:00|13504.3|13502.3|13503|13499.5|13507.7|13504.2|13499.5|13496.7|1967
1716555600000|2024-05-24 13:00:00|13502.2|13500.2|13510.3|13503.8|13510.3|13505.2|13500.3|13498.3|2137
1716559200000|2024-05-24 14:00:00|13510.5|13504.1|13500.9|13498.9|13510.5|13504.5|13499.5|13496|2056
1716562800000|2024-05-24 15:00:00|13501.1|13499.1|13498.7|13496.7|13501.5|13499.5|13495.7|13493.7|1686
1716566400000|2024-05-24 16:00:00|13498.6|13496.6|13500.5|13498.5|13501.6|13499.6|13493.3|13489.8|1817
1716570000000|2024-05-24 17:00:00|13500.4|13498.4|13497.7|13495.7|13500.7|13498.7|13496.1|13494.1|1109
1716573600000|2024-05-24 18:00:00|13497.8|13495.8|13500.7|13498.7|13501.5|13498.8|13496.8|13493.7|822
1716577200000|2024-05-24 19:00:00|13500.8|13498.8|13501|13497.5|13503.1|13499.6|13499.7|13496.9|432
1716580800000|2024-05-24 20:00:00|13500.9|13497.4|13501.1|13497.6|13502.2|13498.7|13498|13494.5|406
1716753600000|2024-05-26 20:00:00|13511|13489|13508|13492|13511|13498.5|13502.2|13489|31
1716757200000|2024-05-26 21:00:00|13507.3|13491.3|13508.7|13492.7|13513.6|13498.4|13506.2|13491.3|681
1716760800000|2024-05-26 22:00:00|13509.2|13493.2|13499|13495.5|13509.2|13499.7|13498.6|13491.4|2494
1716764400000|2024-05-26 23:00:00|13498.9|13495.4|13503.4|13499.9|13503.5|13500|13498.9|13495.4|665
1716768000000|2024-05-27 00:00:00|13503.3|13499.8|13498.2|13494.7|13503.3|13500.1|13494.6|13491.1|1627
1716771600000|2024-05-27 01:00:00|13498.1|13494.6|13495.4|13493.4|13498.7|13495.2|13493.2|13491.1|1637
1716775200000|2024-05-27 02:00:00|13495.3|13493.3|13497.6|13495.6|13500.1|13497.5|13493|13490.4|1212
1716778800000|2024-05-27 03:00:00|13497.7|13495.7|13498.2|13496.2|13499.4|13496.6|13496.4|13494.2|1344
1716782400000|2024-05-27 04:00:00|13498.3|13496.3|13498.8|13496.8|13500.5|13498.3|13497.9|13495.9|700
1716786000000|2024-05-27 05:00:00|13498.7|13496.7|13498.5|13496.5|13501.7|13499.7|13497.9|13495.9|1044
1716789600000|2024-05-27 06:00:00|13498.6|13496.6|13498|13496|13502.9|13500.9|13497.5|13495.5|1167
1716793200000|2024-05-27 07:00:00|13498.1|13496.1|13498.2|13496.2|13502.5|13500.5|13496.5|13494.2|1194
1716796800000|2024-05-27 08:00:00|13498.9|13495.4|13498.1|13496.1|13502.9|13500|13495.1|13493.1|1191
1716800400000|2024-05-27 09:00:00|13498.2|13496.2|13490.2|13488.2|13498.6|13496.6|13490.1|13488.1|930
1716804000000|2024-05-27 10:00:00|13490.1|13488.1|13489.6|13487.6|13493.4|13491.4|13489.1|13486.4|1280
1716807600000|2024-05-27 11:00:00|13489.7|13487.7|13493.2|13491.2|13494.4|13491.7|13489.1|13486.3|1349
1716811200000|2024-05-27 12:00:00|13493.3|13491.3|13492|13490|13499.2|13495.7|13491.9|13489.1|1791
1716814800000|2024-05-27 13:00:00|13492.7|13489.2|13488.4|13484.9|13494|13490.5|13484.6|13481.9|1979
1716818400000|2024-05-27 14:00:00|13488.3|13484.8|13486.4|13484.4|13491.7|13488.5|13484.7|13482|1761
1716822000000|2024-05-27 15:00:00|13486.5|13484.5|13487|13483.5|13492.8|13486.2|13484.8|13481.3|2518
1716825600000|2024-05-27 16:00:00|13487.2|13483.7|13488.2|13484.7|13488.9|13485.4|13485.9|13482.4|1195
1716829200000|2024-05-27 17:00:00|13488.3|13484.8|13488.2|13484.7|13489.1|13485.4|13487.3|13483.5|748
1716832800000|2024-05-27 18:00:00|13488.6|13485.1|13489.2|13485.7|13490.2|13486.7|13487.4|13483.9|713
1716836400000|2024-05-27 19:00:00|13489.1|13485.6|13488|13484.5|13489.4|13485.9|13484.9|13481.4|522
1716840000000|2024-05-27 20:00:00|13488.1|13484.6|13504.8|13488.8|13506.5|13490.5|13487.1|13480.6|1182
1716843600000|2024-05-27 21:00:00|13502.6|13486.6|13501.6|13485.6|13503.9|13487.9|13498.8|13482.8|888
1716847200000|2024-05-27 22:00:00|13501.8|13485.8|13492.6|13485.5|13502.5|13486.6|13490.9|13481.7|1587
1716850800000|2024-05-27 23:00:00|13492.5|13485.7|13487.2|13483.7|13496.4|13491.6|13486.5|13483.5|907
1716854400000|2024-05-28 00:00:00|13487.1|13483.6|13490.3|13488.3|13490.5|13488.5|13482.6|13480.6|1530
1716858000000|2024-05-28 01:00:00|13490.2|13488.2|13477|13475|13490.7|13488.7|13475.4|13473.4|2032
1716861600000|2024-05-28 02:00:00|13476.9|13474.9|13473.8|13471.8|13480.3|13478.3|13472.9|13470.9|1363
1716865200000|2024-05-28 03:00:00|13473.4|13471.4|13470.6|13468.6|13475.6|13473.6|13468.2|13466.2|1225
1716868800000|2024-05-28 04:00:00|13470.5|13468.5|13473.3|13471.3|13473.6|13471.6|13470|13468|736
1716872400000|2024-05-28 05:00:00|13473.4|13471.4|13478.3|13476.3|13479.3|13477.3|13471.9|13469.9|1013
1716876000000|2024-05-28 06:00:00|13478.4|13476.4|13477.8|13475.8|13478.7|13476.7|13475|13473|1492
1716879600000|2024-05-28 07:00:00|13477.7|13475.7|13477.2|13475.2|13480.7|13478.7|13474.9|13472.9|1497
1716883200000|2024-05-28 08:00:00|13477.1|13475.1|13482.5|13480.5|13485.5|13483.5|13476.7|13474.7|1402
1716886800000|2024-05-28 09:00:00|13482.4|13480.4|13481.1|13477.6|13485|13483|13479.3|13477.3|1023
1716890400000|2024-05-28 10:00:00|13480.4|13478.4|13478.5|13476.5|13481.5|13479.5|13477.4|13475.4|1045
1716894000000|2024-05-28 11:00:00|13478.6|13476.6|13474.5|13472.5|13478.6|13476.6|13471.6|13469.6|1232
1716897600000|2024-05-28 12:00:00|13474.2|13472.2|13473.1|13469.6|13475.4|13473.4|13470.5|13468.5|1481
1716901200000|2024-05-28 13:00:00|13473|13469.5|13479.5|13476|13481.2|13477.7|13468.9|13466.9|2223
1716904800000|2024-05-28 14:00:00|13479.8|13476.3|13479|13477|13486.5|13484.5|13474.7|13472.7|2893
1716908400000|2024-05-28 15:00:00|13478.9|13476.9|13476.7|13474.7|13482|13480|13476.6|13474.6|1627
1716912000000|2024-05-28 16:00:00|13476.8|13474.8|13477.4|13475.4|13481.6|13479.6|13474.7|13471.2|1564
1716915600000|2024-05-28 17:00:00|13477.5|13475.5|13484.9|13482.9|13487.6|13485.1|13476.2|13474|2096
1716919200000|2024-05-28 18:00:00|13484.8|13482.8|13488.9|13486.9|13491.4|13489.1|13483.8|13480.5|1630
1716922800000|2024-05-28 19:00:00|13488.8|13486.8|13487.6|13484.1|13491|13488.4|13485.3|13481.8|1333
1716926400000|2024-05-28 20:00:00|13487.9|13484.4|13490.3|13484.4|13494.9|13486.6|13486|13482.5|737
1716930000000|2024-05-28 21:00:00|13491.6|13482.7|13492.3|13476.3|13495.2|13482.7|13486.4|13470.4|1039
1716933600000|2024-05-28 22:00:00|13492|13476|13489.2|13485.7|13495.3|13488.1|13484.6|13475.4|1380
1716937200000|2024-05-28 23:00:00|13489.1|13485.6|13489.6|13487.6|13490.4|13487.7|13487.1|13483.6|613
1716940800000|2024-05-29 00:00:00|13490.5|13487|13494.6|13492.6|13498.5|13496|13489.4|13486.6|1450
1716944400000|2024-05-29 01:00:00|13494.5|13492.5|13490.7|13488.7|13495.6|13493.6|13487.8|13485.8|2259
1716948000000|2024-05-29 02:00:00|13490.8|13488.8|13499.1|13497.1|13499.5|13497.5|13489.7|13487.7|1706
1716951600000|2024-05-29 03:00:00|13499.2|13497.2|13493.6|13491.6|13499.5|13497.2|13492.4|13490.2|1526
1716955200000|2024-05-29 04:00:00|13493.5|13491.5|13494.4|13492.4|13497.7|13495.1|13492.6|13490.5|1189
1716958800000|2024-05-29 05:00:00|13494.5|13492.5|13497.7|13494.2|13499.7|13497.7|13493.6|13491.6|1434
1716962400000|2024-05-29 06:00:00|13497.6|13494.1|13489.3|13487.3|13498.8|13496.3|13488|13486|1858
1716966000000|2024-05-29 07:00:00|13489|13487|13490.9|13488.9|13493|13491|13485|13483|1848
1716969600000|2024-05-29 08:00:00|13490.8|13488.8|13495.8|13493.8|13498.4|13496|13490.4|13488.4|2033
1716973200000|2024-05-29 09:00:00|13495.7|13493.7|13495.9|13493.9|13497.7|13495.7|13492.3|13490.3|1378
1716976800000|2024-05-29 10:00:00|13495.8|13493.8|13499.7|13497.7|13504.7|13502.3|13495.5|13493.5|1521
1716980400000|2024-05-29 11:00:00|13499.6|13497.6|13499.9|13497.9|13510|13508|13499|13497|1886
1716984000000|2024-05-29 12:00:00|13500.7|13497.2|13503.1|13501.1|13503.5|13501.2|13495.2|13493.1|2183
1716987600000|2024-05-29 13:00:00|13503|13501|13505.2|13503.2|13510.8|13508.8|13502.7|13500.3|2378
1716991200000|2024-05-29 14:00:00|13505.1|13503.1|13512.6|13510.6|13517.4|13515.4|13501.6|13498.7|2641
1716994800000|2024-05-29 15:00:00|13512.7|13510.7|13517.5|13515.5|13518.7|13516.3|13510.6|13508.6|2435
1716998400000|2024-05-29 16:00:00|13517.4|13515.4|13516.2|13512.7|13521|13518.4|13515|13511.7|1806
1717002000000|2024-05-29 17:00:00|13516.4|13512.9|13515.4|13511.9|13520.8|13518.1|13514.4|13511.1|1862
1717005600000|2024-05-29 18:00:00|13515.3|13511.8|13520.3|13516.8|13520.7|13517.8|13513.3|13510.7|1443
1717009200000|2024-05-29 19:00:00|13520.4|13516.9|13523.4|13521.4|13525.2|13522.2|13519.1|13515.6|725
1717012800000|2024-05-29 20:00:00|13523.3|13521.3|13523.4|13519.6|13525.6|13522.1|13521.9|13518.8|480
1717016400000|2024-05-29 21:00:00|13524.5|13515.6|13521.5|13511.9|13531.6|13515.6|13521.3|13509.8|917
1717020000000|2024-05-29 22:00:00|13521.4|13512.2|13523.3|13519.8|13524|13520.5|13520.5|13511.9|747
1717023600000|2024-05-29 23:00:00|13523.4|13519.9|13522.6|13519.1|13526.2|13523.3|13522.3|13518.9|794
1717027200000|2024-05-30 00:00:00|13522.7|13519.2|13528|13526|13530.2|13528.2|13521.7|13519.1|1802
1717030800000|2024-05-30 01:00:00|13527.9|13525.9|13525.5|13523.5|13530.6|13528.6|13521.2|13519.2|2115
1717034400000|2024-05-30 02:00:00|13525.6|13523.6|13528.7|13526.7|13532.2|13530.2|13522.4|13520.4|1459
1717038000000|2024-05-30 03:00:00|13528.6|13526.6|13529.9|13527.9|13531.4|13529.4|13525.3|13523.3|1378
1717041600000|2024-05-30 04:00:00|13529.8|13527.8|13529.9|13527.9|13532.1|13530.1|13527.9|13525.9|1160
1717045200000|2024-05-30 05:00:00|13530|13528|13531.6|13529.6|13538.3|13536.3|13530|13528|1766
1717048800000|2024-05-30 06:00:00|13531.7|13529.7|13527.3|13523.8|13532.5|13529.8|13525.7|13523.7|2179
1717052400000|2024-05-30 07:00:00|13527.4|13523.9|13519.7|13517.7|13528.1|13525.3|13517.2|13515.2|2471
1717056000000|2024-05-30 08:00:00|13519.5|13517.5|13510.6|13508.6|13525.6|13523.6|13508.5|13506.5|2185
1717059600000|2024-05-30 09:00:00|13510.5|13508.5|13515.3|13511.8|13516.3|13513.6|13506.7|13504.7|2062
1717063200000|2024-05-30 10:00:00|13515.2|13511.7|13512.1|13510.1|13520.9|13518.4|13510.7|13508.7|1618
1717066800000|2024-05-30 11:00:00|13512|13510|13509.9|13506.4|13515.3|13512.6|13506.8|13504.5|1526
1717070400000|2024-05-30 12:00:00|13509.4|13507.4|13503.1|13501.1|13523.5|13511.5|13500.2|13497.8|2512
1717074000000|2024-05-30 13:00:00|13503|13501|13503.6|13500.1|13506.3|13504.3|13498.7|13495.8|2898
1717077600000|2024-05-30 14:00:00|13503.5|13500|13495.8|13493.8|13505.6|13503.3|13493.3|13491.3|2561
1717081200000|2024-05-30 15:00:00|13496.5|13493|13496.8|13494.8|13499.8|13497.8|13492.8|13490|1808
1717084800000|2024-05-30 16:00:00|13496.7|13494.7|13494.7|13492.7|13497.9|13495.9|13493.9|13491.2|1551
1717088400000|2024-05-30 17:00:00|13494.8|13492.8|13494.8|13492.8|13495.9|13493.3|13492.9|13490.3|1168
1717092000000|2024-05-30 18:00:00|13494.9|13492.9|13498.2|13496.2|13501.2|13498.2|13494.9|13492.3|1158
1717095600000|2024-05-30 19:00:00|13498.3|13496.3|13502.7|13499.2|13507.9|13504.6|13498.3|13495.7|1143
1717099200000|2024-05-30 20:00:00|13502.8|13499.3|13502.7|13498.4|13505.7|13502.9|13501.3|13497.8|591
1717102800000|2024-05-30 21:00:00|13503.1|13496.2|13511.6|13495.6|13515.3|13499.3|13503|13489|1326
1717106400000|2024-05-30 22:00:00|13512.3|13496.3|13500.4|13496.9|13513.9|13498.3|13499.7|13493.4|1452
1717110000000|2024-05-30 23:00:00|13500.5|13497|13504|13502|13504.4|13502.2|13500.4|13496.9|621
1717113600000|2024-05-31 00:00:00|13504.1|13502.1|13501.7|13499.7|13506.4|13504.3|13498.5|13496.5|1758
1717117200000|2024-05-31 01:00:00|13501.6|13499.6|13505.5|13503.5|13507.2|13505.2|13498.4|13496.4|2746
1717120800000|2024-05-31 02:00:00|13505.7|13503.7|13512.3|13510.3|13514.2|13512.2|13501.4|13499.4|1902
1717124400000|2024-05-31 03:00:00|13512.4|13510.4|13507.6|13505.6|13512.9|13510.4|13506.6|13504.6|1728
1717128000000|2024-05-31 04:00:00|13507.1|13505.1|13509.4|13507.4|13512.8|13510.8|13507|13505|1397
1717131600000|2024-05-31 05:00:00|13509.5|13507.5|13512.3|13510.3|13513.1|13510.7|13507.8|13505.8|1341
1717135200000|2024-05-31 06:00:00|13513|13509.5|13517.8|13515.8|13520.2|13518.2|13511.3|13508.3|1636
1717138800000|2024-05-31 07:00:00|13517.9|13515.9|13525|13523|13527.5|13525.5|13517.9|13515.9|1943
1717142400000|2024-05-31 08:00:00|13525.1|13523.1|13524.7|13522.7|13527.3|13524.9|13520.3|13517.7|1699
1717146000000|2024-05-31 09:00:00|13524.8|13522.8|13520.1|13518.1|13526.6|13524.6|13518.1|13516.1|1700
1717149600000|2024-05-31 10:00:00|13520|13518|13518.1|13516.1|13522.7|13520.1|13517.3|13515.3|1458
1717153200000|2024-05-31 11:00:00|13518|13516|13514.4|13512.4|13518.6|13516.6|13511.2|13509.1|1564
1717156800000|2024-05-31 12:00:00|13514.5|13512.5|13497.8|13495.8|13527.4|13513.2|13494.9|13492.9|3177
1717160400000|2024-05-31 13:00:00|13497.5|13495.5|13501.1|13499.1|13519|13504.9|13495.6|13492.6|2979
1717164000000|2024-05-31 14:00:00|13501.2|13499.2|13517.4|13515.4|13517.8|13515.8|13493.2|13491.2|3372
1717167600000|2024-05-31 15:00:00|13517.2|13515.2|13520|13518|13523|13521|13513.8|13510.6|2823
1717171200000|2024-05-31 16:00:00|13519.9|13517.9|13519|13517|13526|13523.3|13515.8|13512.7|2038
1717174800000|2024-05-31 17:00:00|13518.9|13516.9|13516.5|13514.5|13519.6|13517.6|13514.3|13512.3|1515
1717178400000|2024-05-31 18:00:00|13516.6|13514.6|13517.6|13515.6|13519.4|13517.4|13513.6|13511|1330
1717182000000|2024-05-31 19:00:00|13517.5|13515.5|13513.4|13509.9|13519.9|13516.4|13513.4|13509.9|1190
1717185600000|2024-05-31 20:00:00|13513.5|13510|13514.6|13511.1|13516.9|13512.1|13512.4|13508.3|680
1717358400000|2024-06-02 20:00:00|13524.4|13502.4|13519.1|13503.1|13528.6|13506.6|13516.2|13500.1|26
1717362000000|2024-06-02 21:00:00|13518.3|13502.3|13515.2|13499.2|13520|13504|13512.2|13496.2|482
1717365600000|2024-06-02 22:00:00|13515.1|13499.1|13514.1|13510.6|13529|13515.7|13505.3|13496.8|1824
1717369200000|2024-06-02 23:00:00|13514.2|13510.7|13508.5|13505|13514.3|13510.8|13507.8|13504.6|929
1717372800000|2024-06-03 00:00:00|13508.4|13504.9|13503.7|13501.7|13512.2|13509.7|13501.5|13499.5|1752
1717376400000|2024-06-03 01:00:00|13503.8|13501.8|13502.2|13500.2|13509.4|13506.6|13499.3|13496.7|2006
1717380000000|2024-06-03 02:00:00|13502.1|13500.1|13503.7|13501.7|13506.5|13504.2|13501|13499|1261
1717383600000|2024-06-03 03:00:00|13503.8|13501.8|13512.1|13510.1|13512.6|13510.6|13501.5|13499.5|1389
1717387200000|2024-06-03 04:00:00|13512|13510|13511.6|13509.6|13512.8|13510.8|13508.7|13506.7|840
1717390800000|2024-06-03 05:00:00|13511.7|13509.7|13512.1|13510.1|13513.7|13511.7|13509.1|13506.6|1559
1717394400000|2024-06-03 06:00:00|13512.2|13510.2|13511.9|13509.9|13514.6|13512.6|13508|13506|1662
1717398000000|2024-06-03 07:00:00|13511.8|13509.8|13519.7|13517.7|13519.7|13517.7|13510.4|13508.4|2023
1717401600000|2024-06-03 08:00:00|13519.6|13517.6|13512.2|13510.2|13521.1|13519.1|13509.4|13507.4|1990
1717405200000|2024-06-03 09:00:00|13512.1|13510.1|13514.5|13512.5|13517.6|13515.6|13512|13509.5|1598
1717408800000|2024-06-03 10:00:00|13514.4|13512.4|13505.8|13503.8|13516.4|13514.4|13505.5|13503.5|1433
1717412400000|2024-06-03 11:00:00|13505.9|13503.9|13501.2|13497.7|13506|13504|13497.4|13495.4|2104
1717416000000|2024-06-03 12:00:00|13501.1|13497.6|13497.9|13494.4|13504.9|13501.9|13495.4|13493.4|2059
1717419600000|2024-06-03 13:00:00|13497.8|13494.3|13496|13489.8|13498|13495.4|13491.2|13488.5|2004
1717423200000|2024-06-03 14:00:00|13495.8|13489.5|13476.8|13474.8|13495.9|13489.5|13472.1|13469.9|3958
1717426800000|2024-06-03 15:00:00|13476.9|13474.9|13469.6|13467.6|13477.5|13475.5|13469|13467|2278
1717430400000|2024-06-03 16:00:00|13469.7|13467.7|13472.3|13468.8|13474.3|13470.8|13468.8|13465.3|1729
1717434000000|2024-06-03 17:00:00|13472.4|13468.9|13470.3|13468.3|13476.4|13472.9|13469.6|13467.3|1542
1717437600000|2024-06-03 18:00:00|13470.4|13468.4|13467|13465|13471.3|13469.3|13466.4|13464.2|1088
1717441200000|2024-06-03 19:00:00|13467.8|13464.3|13465.5|13462|13467.8|13464.3|13463.6|13460.6|833
1717444800000|2024-06-03 20:00:00|13465.4|13461.9|13462.1|13456.7|13465.5|13462.1|13459.7|13455.7|664
1717448400000|2024-06-03 21:00:00|13465.8|13456.3|13469.3|13456|13475|13459|13465.4|13454.5|372
1717452000000|2024-06-03 22:00:00|13469.2|13456.6|13459.7|13456.2|13469.2|13457.9|13458.9|13455.4|714
1717455600000|2024-06-03 23:00:00|13459.6|13456.1|13456.5|13453|13459.9|13456.7|13454.2|13451.9|584
1717459200000|2024-06-04 00:00:00|13456.6|13453.1|13459.1|13457.1|13461.3|13459.3|13450.5|13447.5|1659
1717462800000|2024-06-04 01:00:00|13459.2|13457.2|13465.7|13463.7|13466.9|13464.9|13458.3|13456.3|2038
1717466400000|2024-06-04 02:00:00|13465.8|13463.8|13465|13463|13468.9|13466.9|13463.6|13461.6|1350
1717470000000|2024-06-04 03:00:00|13465.1|13463.1|13466.4|13464.4|13466.8|13464.8|13464.5|13462.5|993
1717473600000|2024-06-04 04:00:00|13466.5|13464.5|13465.5|13463.5|13467.7|13465.7|13464.3|13462.3|872
1717477200000|2024-06-04 05:00:00|13465.6|13463.6|13474.1|13470.6|13474.2|13471.7|13463.4|13461.4|1287
1717480800000|2024-06-04 06:00:00|13473.4|13471.4|13469.4|13467.4|13474.8|13472.8|13466.2|13462.7|2239
1717484400000|2024-06-04 07:00:00|13469.3|13467.3|13468.5|13466.5|13473.2|13471.2|13464.5|13461.8|2455
1717488000000|2024-06-04 08:00:00|13468.6|13466.6|13471.1|13469.1|13473.8|13471.8|13465.1|13463.1|2747
1717491600000|2024-06-04 09:00:00|13471.2|13469.2|13481.4|13479.4|13482.8|13480.8|13469.5|13467.5|2775
1717495200000|2024-06-04 10:00:00|13481.6|13479.6|13478.6|13476.6|13484.1|13482.1|13476.5|13473.7|2686
1717498800000|2024-06-04 11:00:00|13478.5|13476.5|13475.5|13473.5|13482.4|13480.4|13474.7|13471.9|2181
1717502400000|2024-06-04 12:00:00|13475.6|13473.6|13474.6|13471.1|13476.1|13474.1|13469.4|13467.4|2318
1717506000000|2024-06-04 13:00:00|13473.9|13471.9|13472.6|13465.9|13477.1|13474.7|13470.7|13465.9|2514
1717509600000|2024-06-04 14:00:00|13472.7|13465.5|13466.9|13464.9|13478.6|13476.6|13464.3|13460.8|4441
1717513200000|2024-06-04 15:00:00|13466.8|13464.8|13470|13468|13470.1|13468.1|13465|13463|2406
1717516800000|2024-06-04 16:00:00|13469.9|13467.9|13466.7|13464.7|13471.2|13469.2|13465.4|13463.3|2032
1717520400000|2024-06-04 17:00:00|13466.8|13464.8|13462.5|13460.5|13469.8|13467.2|13459.5|13457.5|1757
1717524000000|2024-06-04 18:00:00|13462.4|13460.4|13465|13463|13465.9|13463|13460.3|13457.8|1432
1717527600000|2024-06-04 19:00:00|13464.9|13462.9|13466.4|13464.4|13469.1|13465.7|13464.9|13462.2|1022
1717531200000|2024-06-04 20:00:00|13466.5|13464.5|13469.2|13465.3|13469.4|13465.7|13466.5|13463.9|444
1717534800000|2024-06-04 21:00:00|13470.3|13464.7|13470.1|13461.1|13474|13464.7|13469.5|13458.9|501
1717538400000|2024-06-04 22:00:00|13469.8|13461.4|13466.6|13463.1|13469.8|13464.7|13465.1|13460.6|619
1717542000000|2024-06-04 23:00:00|13466.7|13463.2|13468.1|13466.1|13469.1|13466.8|13464.9|13461.4|742
1717545600000|2024-06-05 00:00:00|13468|13466|13464.9|13462.9|13473.6|13471.6|13461.9|13459.9|2045
1717549200000|2024-06-05 01:00:00|13464.8|13462.8|13459.3|13457.3|13470.3|13467.5|13459.2|13457.2|1889
1717552800000|2024-06-05 02:00:00|13459.2|13457.2|13463.1|13461.1|13464.9|13462.9|13459.1|13457.1|1264
1717556400000|2024-06-05 03:00:00|13463.2|13461.2|13463.5|13461.5|13465.5|13463.5|13462.4|13460.4|1143
1717560000000|2024-06-05 04:00:00|13463.6|13461.6|13463.6|13460.1|13465.6|13463.6|13461.7|13459.7|824
1717563600000|2024-06-05 05:00:00|13462.8|13460.8|13463.6|13461.6|13469.1|13467.1|13461|13459|1174
1717567200000|2024-06-05 06:00:00|13463.5|13461.5|13469.9|13467.9|13471.7|13469.7|13462.4|13460.4|1558
1717570800000|2024-06-05 07:00:00|13470|13468|13473.2|13471.2|13475.4|13473.4|13468.3|13466.3|1976
1717574400000|2024-06-05 08:00:00|13473.1|13471.1|13474.8|13472.8|13476.5|13474.5|13470.5|13468.5|1405
1717578000000|2024-06-05 09:00:00|13474.7|13472.7|13475.2|13473.2|13478.6|13476.6|13473.4|13471.4|1471
1717581600000|2024-06-05 10:00:00|13475.1|13473.1|13481.3|13477.8|13487.2|13483.7|13474.2|13472.2|1607
1717585200000|2024-06-05 11:00:00|13481.2|13477.7|13483.6|13480.1|13487.3|13483.8|13480.4|13477.5|1336
1717588800000|2024-06-05 12:00:00|13483.5|13480|13476.2|13472.7|13488.9|13481.5|13474.5|13469.9|2572
1717592400000|2024-06-05 13:00:00|13476.1|13472.6|13473.1|13465.5|13479.4|13475.9|13469|13465.5|3154
1717596000000|2024-06-05 14:00:00|13472.4|13464.7|13493.2|13489.7|13496.3|13493.5|13472.4|13464.5|4847
1717599600000|2024-06-05 15:00:00|13492.9|13489.4|13488.7|13485.2|13493.4|13490.1|13484.8|13481.3|2653
1717603200000|2024-06-05 16:00:00|13488.8|13485.3|13488.4|13484.9|13492.6|13489.7|13485.1|13481.8|1866
1717606800000|2024-06-05 17:00:00|13488.3|13484.8|13488|13484.5|13492.5|13489|13486.9|13483.4|1513
1717610400000|2024-06-05 18:00:00|13488.1|13484.6|13482.6|13479.1|13488.7|13485.9|13480.4|13477.3|1232
1717614000000|2024-06-05 19:00:00|13482.7|13479.2|13482.9|13479.4|13483.6|13480.1|13481.5|13478|718
1717617600000|2024-06-05 20:00:00|13483|13479.5|13489.7|13485.8|13489.7|13486.1|13482.9|13479.4|450
1717621200000|2024-06-05 21:00:00|13493.2|13478.6|13490.7|13479.7|13493.4|13480.1|13489|13473|697
1717624800000|2024-06-05 22:00:00|13490.5|13480|13483.1|13479.6|13490.5|13485|13482.7|13477.9|977
1717628400000|2024-06-05 23:00:00|13483.2|13479.7|13479.6|13476.1|13483.8|13480.5|13478.5|13475|683
1717632000000|2024-06-06 00:00:00|13479.7|13476.2|13469.2|13465.7|13479.7|13476.2|13467.8|13465.2|1581
1717635600000|2024-06-06 01:00:00|13469.1|13465.6|13457|13453.5|13469.1|13465.6|13454.3|13451.1|2226
1717639200000|2024-06-06 02:00:00|13457.1|13453.6|13459.6|13457.6|13462.4|13459.2|13456.2|13453.3|1452
1717642800000|2024-06-06 03:00:00|13459.7|13457.7|13462.8|13459.3|13462.8|13460.1|13456.1|13454.1|996
1717646400000|2024-06-06 04:00:00|13462.6|13459.1|13465.2|13463.2|13468.2|13465.2|13461.2|13458.6|940
1717650000000|2024-06-06 05:00:00|13465.3|13463.3|13467.9|13465.9|13469.9|13467.3|13465.3|13462.7|1058
1717653600000|2024-06-06 06:00:00|13467.8|13465.8|13469.4|13467.4|13475.3|13472.2|13467.4|13464.8|1667
1717657200000|2024-06-06 07:00:00|13469.5|13467.5|13478.4|13474.9|13480.4|13477.6|13468.2|13465.5|1659
1717660800000|2024-06-06 08:00:00|13478.5|13475|13474.2|13470.7|13483.3|13479.9|13474.1|13470.6|1544
1717664400000|2024-06-06 09:00:00|13474.5|13471|13473|13469.5|13477|13473.5|13471.6|13468.1|1278
1717668000000|2024-06-06 10:00:00|13472.9|13469.4|13471.7|13469.7|13476.5|13473|13470.9|13467.4|1084
1717671600000|2024-06-06 11:00:00|13471.6|13469.6|13481.4|13477.9|13482.9|13480.9|13471.3|13468.8|1453
1717675200000|2024-06-06 12:00:00|13480.7|13478.7|13479.4|13475.9|13483.9|13481|13465.4|13461.9|3698
1717678800000|2024-06-06 13:00:00|13479.5|13476|13472.9|13469.4|13487.9|13484.4|13467.9|13464.6|3677
1717682400000|2024-06-06 14:00:00|13473|13469.5|13474.7|13471.2|13480.3|13477.5|13470.4|13466.9|2550
1717686000000|2024-06-06 15:00:00|13474.8|13471.3|13466.4|13462.9|13474.9|13471.4|13463.9|13460.6|1657
1717689600000|2024-06-06 16:00:00|13466.5|13463|13465|13461.5|13468.7|13465.2|13463.3|13459.9|1345
1717693200000|2024-06-06 17:00:00|13465.1|13461.6|13459.4|13455.9|13465.9|13462.4|13458.7|13455.2|1254
1717696800000|2024-06-06 18:00:00|13459.5|13456|13457.1|13453.6|13462.7|13459.2|13456.4|13452.9|1307
1717700400000|2024-06-06 19:00:00|13457.2|13453.7|13460.9|13457.4|13461|13457.5|13456.5|13453|977
1717704000000|2024-06-06 20:00:00|13460.8|13457.3|13459.7|13455.7|13460.9|13458.1|13458.4|13454.9|407
1717707600000|2024-06-06 21:00:00|13461.9|13454.4|13462.6|13451.7|13467.1|13456.7|13461.3|13447.7|551
1717711200000|2024-06-06 22:00:00|13462.7|13451.6|13455.1|13451.6|13462.7|13455.7|13454.9|13451.4|1168
1717714800000|2024-06-06 23:00:00|13455|13451.5|13457|13453.5|13458.4|13454.9|13454.9|13451.4|679
1717718400000|2024-06-07 00:00:00|13457.1|13453.6|13459.2|13455.7|13463.4|13460.2|13453.7|13450.8|1577
1717722000000|2024-06-07 01:00:00|13459.1|13455.6|13454.9|13451.4|13462.8|13460|13452|13449.3|2162
1717725600000|2024-06-07 02:00:00|13454.1|13452.1|13454.9|13451.4|13459|13456.2|13452.5|13449.9|1523
1717729200000|2024-06-07 03:00:00|13454.1|13452.1|13456.7|13453.2|13458.3|13455.4|13453.1|13450.3|1303
1717732800000|2024-06-07 04:00:00|13456.6|13453.1|13452.2|13448.7|13457.5|13454.6|13449.4|13446.3|1267
1717736400000|2024-06-07 05:00:00|13452.3|13448.8|13449.7|13446.2|13455.9|13452.7|13448.1|13445.4|1445
1717740000000|2024-06-07 06:00:00|13449.8|13446.3|13445.9|13442.4|13451.1|13448.2|13443.8|13440.9|1650
1717743600000|2024-06-07 07:00:00|13446|13442.5|13447.7|13444.2|13448.7|13445.8|13439.5|13436.6|1950
1717747200000|2024-06-07 08:00:00|13447.9|13444.4|13449.1|13445.6|13454.1|13450.6|13447.3|13444.2|2080
1717750800000|2024-06-07 09:00:00|13449|13445.5|13449.7|13446.2|13451.5|13448.4|13446.7|13443.9|1432
1717754400000|2024-06-07 10:00:00|13449.8|13446.3|13455.1|13451.6|13455.7|13452.2|13448.6|13445.7|1338
1717758000000|2024-06-07 11:00:00|13455.2|13451.7|13447.5|13444|13455.6|13452.1|13446.2|13442.7|1502
1717761600000|2024-06-07 12:00:00|13447.6|13444.1|13499.2|13495.7|13502.5|13499|13441.6|13434.8|4942
1717765200000|2024-06-07 13:00:00|13499.1|13495.6|13511.4|13507.9|13513.5|13510|13494.4|13491.1|4450
1717768800000|2024-06-07 14:00:00|13511.5|13508|13512.7|13510.7|13517.8|13515|13505.2|13501.8|3817
1717772400000|2024-06-07 15:00:00|13513.4|13509.9|13513.1|13511.1|13519.3|13516.3|13511.3|13509|2349
1717776000000|2024-06-07 16:00:00|13513.8|13510.3|13514.2|13510.7|13515.7|13512.2|13509.9|13506.6|1984
1717779600000|2024-06-07 17:00:00|13514.3|13510.8|13517.4|13513.9|13519|13515.5|13514.3|13510.8|1160
1717783200000|2024-06-07 18:00:00|13517.3|13513.8|13517.4|13513.9|13521.2|13517.7|13516.2|13513.2|1270
1717786800000|2024-06-07 19:00:00|13517.3|13513.8|13521.2|13517.7|13521.4|13517.9|13516.1|13512.6|991
1717790400000|2024-06-07 20:00:00|13521.4|13517.9|13524.4|13520.9|13527.8|13524|13520.7|13517.2|813
1717963200000|2024-06-09 20:00:00|13529.3|13515.6|13529.2|13517.1|13534.2|13520.4|13524.7|13512.6|61
1717966800000|2024-06-09 21:00:00|13527|13520.2|13528.5|13518.1|13532.9|13520.2|13522.9|13511.5|454
1717970400000|2024-06-09 22:00:00|13528.4|13517.2|13527.2|13523.7|13531.7|13526.8|13525.6|13515.3|841
1717974000000|2024-06-09 23:00:00|13527.1|13523.6|13527.5|13524|13528.9|13525.9|13526.2|13522.7|845
1717977600000|2024-06-10 00:00:00|13527.4|13523.9|13525.4|13523.4|13532.6|13530.2|13524.2|13520.7|1625
1717981200000|2024-06-10 01:00:00|13526.1|13522.6|13526.2|13522.7|13529.5|13526.7|13523.5|13520.8|1520
1717984800000|2024-06-10 02:00:00|13526.1|13522.6|13535.2|13533.2|13537.4|13534.7|13525.7|13522.5|971
1717988400000|2024-06-10 03:00:00|13535.9|13532.4|13538.6|13536.6|13539.5|13536.8|13534.5|13531.9|914
1717992000000|2024-06-10 04:00:00|13538.5|13536.5|13539.2|13535.7|13542.7|13539.9|13537.3|13534.4|1373
1717995600000|2024-06-10 05:00:00|13539.1|13535.6|13539.6|13536.1|13543.5|13540.4|13538.6|13535.1|1059
1717999200000|2024-06-10 06:00:00|13539.5|13536|13540|13536.5|13541.6|13538.8|13534|13531.7|2080
1718002800000|2024-06-10 07:00:00|13539.9|13536.4|13535.4|13531.9|13540.6|13537.5|13531.9|13528.9|2390
1718006400000|2024-06-10 08:00:00|13535.3|13531.8|13535.8|13533.8|13538|13534.9|13531.3|13527.8|2151
1718010000000|2024-06-10 09:00:00|13535.9|13533.9|13538|13534.5|13539|13536.3|13532.2|13529.5|1944
1718013600000|2024-06-10 10:00:00|13538.1|13534.6|13536.4|13532.9|13539.8|13537|13534.5|13531.9|1811
1718017200000|2024-06-10 11:00:00|13535.6|13533.6|13530.2|13526.7|13537.7|13534.8|13527.4|13524.7|1792
1718020800000|2024-06-10 12:00:00|13529.2|13527.2|13536.5|13533|13536.5|13533|13522.4|13519.7|1941
1718024400000|2024-06-10 13:00:00|13536.4|13532.9|13536.1|13532.6|13540.6|13538.2|13531.4|13528.3|2088
1718028000000|2024-06-10 14:00:00|13536|13532.5|13539.8|13537.8|13541.3|13538.6|13534.3|13531.5|1862
1718031600000|2024-06-10 15:00:00|13540.5|13537|13531.2|13527.7|13540.7|13537.9|13530.7|13527.3|1635
1718035200000|2024-06-10 16:00:00|13531.1|13527.6|13531.1|13527.6|13532.7|13529.2|13529.4|13525.9|1028
1718038800000|2024-06-10 17:00:00|13531.2|13527.7|13528.7|13525.2|13533.4|13529.9|13527|13524|1229
1718042400000|2024-06-10 18:00:00|13528.6|13525.1|13528.2|13524.7|13530.1|13526.8|13527.1|13523.6|1101
1718046000000|2024-06-10 19:00:00|13528.1|13524.6|13527.9|13524.4|13528.3|13524.8|13526|13522.5|530
1718049600000|2024-06-10 20:00:00|13527.8|13524.3|13528.8|13524|13529|13525.3|13527.4|13522.1|431
1718053200000|2024-06-10 21:00:00|13531.5|13522.5|13534.6|13520.9|13535.9|13522.7|13531.4|13518.3|516
1718056800000|2024-06-10 22:00:00|13535.1|13521.1|13524.3|13520.8|13535.1|13521.6|13524|13518.1|584
1718060400000|2024-06-10 23:00:00|13524.4|13520.9|13529.2|13525.7|13529.3|13526.5|13524.4|13520.9|656
1718064000000|2024-06-11 00:00:00|13529.3|13525.8|13531.9|13529.9|13534.5|13531.8|13527.6|13524.1|1742
1718067600000|2024-06-11 01:00:00|13532|13530|13533.5|13530|13539.5|13536|13530.6|13527.9|2414
1718071200000|2024-06-11 02:00:00|13532.8|13530.8|13535.2|13533.2|13537.9|13535.1|13532.7|13530.7|1366
1718074800000|2024-06-11 03:00:00|13536|13532.5|13532.8|13530.8|13538|13535.4|13531.6|13529.6|1134
1718078400000|2024-06-11 04:00:00|13532.9|13530.9|13531.8|13529.8|13533.9|13531.3|13526.7|13524.6|1250
1718082000000|2024-06-11 05:00:00|13531.7|13529.7|13529.1|13527.1|13532.8|13530.2|13528.3|13525.6|1209
1718085600000|2024-06-11 06:00:00|13529|13527|13526|13522.5|13530.8|13527.9|13522.3|13519.5|1750
1718089200000|2024-06-11 07:00:00|13526.1|13522.6|13529.1|13525.6|13532.5|13529.6|13526.1|13522.6|1897
1718092800000|2024-06-11 08:00:00|13529|13525.5|13531|13527.5|13536.5|13533.6|13526.4|13523.8|1938
1718096400000|2024-06-11 09:00:00|13531.1|13527.6|13532.1|13528.6|13536.4|13533.5|13528.2|13525.5|2168
1718100000000|2024-06-11 10:00:00|13532|13528.5|13532.2|13528.7|13535.2|13532.3|13527.4|13524|2128
1718103600000|2024-06-11 11:00:00|13532.1|13528.6|13534.7|13531.2|13540.3|13536.8|13531.1|13528.5|1787
1718107200000|2024-06-11 12:00:00|13534.6|13531.1|13526.3|13524.3|13536.8|13533.3|13524.5|13521.8|2575
1718110800000|2024-06-11 13:00:00|13527.1|13523.6|13537.8|13534.3|13540.5|13537|13524.2|13521.3|3082
1718114400000|2024-06-11 14:00:00|13537.9|13534.4|13541|13537.5|13543.1|13539.6|13533.8|13530.3|2723
1718118000000|2024-06-11 15:00:00|13541.1|13537.6|13541.9|13538.4|13543.5|13540.5|13538.1|13535.3|2221
1718121600000|2024-06-11 16:00:00|13541.1|13539.1|13539.6|13536.1|13543.2|13539.7|13538.4|13535.6|1149
1718125200000|2024-06-11 17:00:00|13539.5|13536|13534.5|13531|13540.2|13537.5|13533.3|13529.8|1651
1718128800000|2024-06-11 18:00:00|13534.4|13530.9|13529.1|13525.6|13535.7|13532.2|13529.1|13525.6|1302
1718132400000|2024-06-11 19:00:00|13529|13525.5|13532.1|13528.6|13532.4|13528.9|13526.2|13522.7|1015
1718136000000|2024-06-11 20:00:00|13532|13528.5|13532.4|13528.6|13533.1|13529.6|13531.6|13527.6|349
1718139600000|2024-06-11 21:00:00|13536.4|13525.5|13537.6|13521.6|13538.8|13525.5|13536.4|13521.1|321
1718143200000|2024-06-11 22:00:00|13537.7|13521.7|13531.9|13528.4|13538.4|13529.3|13530.7|13521|1390
1718146800000|2024-06-11 23:00:00|13531.6|13528.1|13532.2|13528.7|13533.7|13530.2|13531.1|13528|446
1718150400000|2024-06-12 00:00:00|13532.1|13528.6|13534.5|13532.5|13535.9|13533.7|13530.9|13528.1|1093
1718154000000|2024-06-12 01:00:00|13534.6|13532.6|13528.5|13525|13536.1|13534.1|13524.6|13521.8|1831
1718157600000|2024-06-12 02:00:00|13527.8|13525.8|13529.3|13525.8|13529.8|13527.8|13524.6|13522.2|1424
1718161200000|2024-06-12 03:00:00|13529.4|13525.9|13528.5|13526.5|13529.6|13526.9|13525|13522.2|891
1718164800000|2024-06-12 04:00:00|13528.6|13526.6|13530.9|13528.9|13532.3|13529.7|13528.5|13525.8|564
1718168400000|2024-06-12 05:00:00|13531|13529|13525.1|13521.6|13531.8|13529.8|13523.3|13520.6|933
1718172000000|2024-06-12 06:00:00|13524.9|13521.4|13527.5|13525.5|13529.1|13525.9|13522.5|13519.7|1877
1718175600000|2024-06-12 07:00:00|13527.4|13525.4|13524.6|13521.1|13530.3|13527.4|13523.5|13520.8|1630
1718179200000|2024-06-12 08:00:00|13523.9|13521.9|13522.2|13520.2|13524.5|13521.9|13520.7|13518|1479
1718182800000|2024-06-12 09:00:00|13523|13519.5|13522.9|13519.4|13524.2|13521.5|13518.8|13515.9|1630
1718186400000|2024-06-12 10:00:00|13522.8|13519.3|13522.2|13518.7|13524.6|13521.6|13519.8|13517.1|1247
1718190000000|2024-06-12 11:00:00|13522.3|13518.8|13520.8|13517.3|13524.2|13521.4|13519.4|13515.9|1615
1718193600000|2024-06-12 12:00:00|13520.9|13517.4|13455.1|13451.6|13526.7|13519.3|13451.3|13447.8|4617
1718197200000|2024-06-12 13:00:00|13455|13451.5|13452.9|13449.4|13463.7|13460.2|13447.1|13443.6|4072
1718200800000|2024-06-12 14:00:00|13453|13449.5|13443|13439.5|13464.9|13461.4|13442.1|13438.6|3358
1718204400000|2024-06-12 15:00:00|13443.1|13439.6|13448.7|13445.2|13450.1|13446.6|13440.1|13436.6|2357
1718208000000|2024-06-12 16:00:00|13448.8|13445.3|13445.8|13442.3|13449.5|13446|13443.8|13440.3|1815
1718211600000|2024-06-12 17:00:00|13445.9|13442.4|13452.7|13437.1|13452.7|13447.4|13444.8|13437.1|2130
1718215200000|2024-06-12 18:00:00|13452.8|13436.7|13470|13466.5|13481.3|13477.8|13445.3|13436.7|7874
1718218800000|2024-06-12 19:00:00|13469.9|13466.4|13482.2|13478.7|13484.6|13481.1|13466.6|13463.1|4006
1718222400000|2024-06-12 20:00:00|13482.1|13478.6|13473.6|13469.8|13483.6|13480.1|13473.5|13469.5|1347
1718226000000|2024-06-12 21:00:00|13473.8|13468.2|13473.6|13457.6|13482.2|13468.2|13470.2|13454.2|826
1718229600000|2024-06-12 22:00:00|13473.5|13457.5|13477.7|13474.2|13482.6|13474.8|13471.1|13456.1|1956
1718233200000|2024-06-12 23:00:00|13477.8|13474.3|13482.1|13478.6|13482.5|13479|13477.1|13473.6|944
1718236800000|2024-06-13 00:00:00|13482|13478.5|13483|13481|13487|13484.1|13477|13473.7|2396
1718240400000|2024-06-13 01:00:00|13483.7|13480.2|13492.1|13488.6|13495|13491.5|13478.5|13475|2958
1718244000000|2024-06-13 02:00:00|13492.2|13488.7|13491.1|13489.1|13493.9|13491.2|13488.5|13485|2105
1718247600000|2024-06-13 03:00:00|13491|13489|13491|13489|13494.4|13491.7|13490.5|13487.7|1395
1718251200000|2024-06-13 04:00:00|13491.1|13489.1|13497.1|13493.6|13497.4|13494.5|13489.9|13487.1|993
1718254800000|2024-06-13 05:00:00|13497|13493.5|13495.6|13493.6|13499.3|13496.7|13493.8|13491.1|1402
1718258400000|2024-06-13 06:00:00|13495.5|13493.5|13494.7|13492.7|13498.5|13495.6|13492.5|13489.9|1264
1718262000000|2024-06-13 07:00:00|13495.4|13491.9|13490.8|13488.8|13496.3|13493.7|13488.5|13485.7|1354
1718265600000|2024-06-13 08:00:00|13490.6|13488.6|13490.6|13487.1|13493.4|13491.1|13487.6|13484.8|1280
1718269200000|2024-06-13 09:00:00|13490.7|13487.2|13492.4|13490.4|13494.3|13491.6|13486.8|13484.5|1000
1718272800000|2024-06-13 10:00:00|13493.2|13489.7|13494.8|13491.3|13495.7|13492.8|13489.9|13487.2|1137
1718276400000|2024-06-13 11:00:00|13494|13492|13501.4|13497.9|13502.2|13498.7|13493.5|13490.6|1419
1718280000000|2024-06-13 12:00:00|13501|13497.5|13486.3|13482.8|13502.2|13499|13471.6|13468.1|3915
1718283600000|2024-06-13 13:00:00|13486.4|13482.9|13491.3|13487.8|13495|13492|13482.2|13478.7|3516
1718287200000|2024-06-13 14:00:00|13491.4|13487.9|13497.2|13493.7|13500.5|13497|13487.7|13484.2|3274
1718290800000|2024-06-13 15:00:00|13497.3|13493.8|13497.4|13493.9|13501.6|13498.1|13491.7|13489|2349
1718294400000|2024-06-13 16:00:00|13497.5|13494|13508.7|13505.2|13512.1|13508.9|13497.3|13493.8|2297
1718298000000|2024-06-13 17:00:00|13508.8|13505.3|13508.5|13505|13510.5|13507|13505.1|13501.6|1847
1718301600000|2024-06-13 18:00:00|13508.6|13505.1|13507.3|13503.8|13510.3|13506.8|13507.2|13503.7|1255
1718305200000|2024-06-13 19:00:00|13507.4|13503.9|13507.8|13504.3|13508.9|13505.4|13505.4|13501.9|941
1718308800000|2024-06-13 20:00:00|13507.9|13504.4|13512.8|13508.6|13512.9|13509.2|13506.8|13503.3|771
1718312400000|2024-06-13 21:00:00|13514.1|13505|13515.3|13504.8|13519.3|13506.5|13513.9|13501.6|627
1718316000000|2024-06-13 22:00:00|13515|13504.7|13512.7|13509.2|13516.1|13511.6|13511.6|13504.4|639
1718319600000|2024-06-13 23:00:00|13512.5|13509|13514.2|13510.7|13514.2|13511.1|13509.5|13506.1|556
1718323200000|2024-06-14 00:00:00|13514.1|13510.6|13518.2|13514.7|13518.3|13515.3|13510.9|13508.2|1182
1718326800000|2024-06-14 01:00:00|13518.3|13514.8|13512.7|13509.2|13518.4|13514.9|13512.1|13508.9|1101
1718330400000|2024-06-14 02:00:00|13512.6|13509.1|13513.7|13510.2|13515.9|13513.1|13511.3|13507.8|1043
1718334000000|2024-06-14 03:00:00|13513|13511|13519|13517|13521.5|13518.3|13506.4|13503.8|1750
1718337600000|2024-06-14 04:00:00|13519.1|13517.1|13525.4|13521.9|13526.4|13522.9|13518.6|13515.9|1206
1718341200000|2024-06-14 05:00:00|13525.3|13521.8|13526.5|13524.5|13528.4|13526.4|13520.2|13517.5|1154
1718344800000|2024-06-14 06:00:00|13527.5|13524|13527.3|13523.8|13532.9|13530.1|13524.6|13521.1|2740
1718348400000|2024-06-14 07:00:00|13527.4|13523.9|13530.4|13526.9|13536.8|13533.3|13523.8|13520.9|3085
1718352000000|2024-06-14 08:00:00|13530.5|13527|13535.1|13531.6|13535.9|13533.5|13526.9|13523.6|2867
1718355600000|2024-06-14 09:00:00|13534.4|13532.4|13539.2|13535.7|13544.1|13541.4|13533.6|13531|3240
1718359200000|2024-06-14 10:00:00|13539.1|13535.6|13535.4|13531.9|13542.4|13539.5|13533.1|13529.6|2983
1718362800000|2024-06-14 11:00:00|13535.3|13531.8|13534.2|13530.7|13537.3|13534.5|13529.3|13525.8|3000
1718366400000|2024-06-14 12:00:00|13534.1|13530.6|13541.7|13539.7|13546|13542.5|13533.1|13529.7|3507
1718370000000|2024-06-14 13:00:00|13541.6|13539.6|13550.3|13535.9|13552.4|13549.1|13539.3|13535.9|3575
1718373600000|2024-06-14 14:00:00|13550|13535.5|13545.6|13542.1|13554.4|13551.3|13544.9|13535.5|3719
1718377200000|2024-06-14 15:00:00|13545.8|13542.3|13535|13531.5|13547.6|13544.1|13533.9|13530.7|3073
1718380800000|2024-06-14 16:00:00|13534.9|13531.4|13533.4|13529.9|13537.3|13533.8|13531.7|13528.2|1906
1718384400000|2024-06-14 17:00:00|13533.3|13529.8|13535.3|13531.8|13535.7|13532.2|13530.4|13526.9|1324
1718388000000|2024-06-14 18:00:00|13535.4|13531.9|13535.6|13532.1|13539|13535.5|13534.4|13531.4|1468
1718391600000|2024-06-14 19:00:00|13535.7|13532.2|13532.2|13528.7|13536.5|13533|13531.2|13527.7|597
1718395200000|2024-06-14 20:00:00|13532.3|13528.8|13535.2|13531.7|13536.2|13532.7|13532.2|13528.7|355
1718568000000|2024-06-16 20:00:00|13541.9|13528.8|13547.1|13531.1|13550.1|13533.2|13540|13522.3|57
1718571600000|2024-06-16 21:00:00|13543.8|13527.8|13544.5|13528.5|13547.4|13534.6|13538.8|13525.3|512
1718575200000|2024-06-16 22:00:00|13543.2|13527.2|13533.7|13530.2|13546.4|13534.5|13533|13524.1|1554
1718578800000|2024-06-16 23:00:00|13533.6|13530.1|13537.3|13533.8|13538.7|13535.2|13533.5|13530|797
1718582400000|2024-06-17 00:00:00|13537.4|13533.9|13531.2|13527.7|13537.9|13534.4|13527.3|13524.1|2109
1718586000000|2024-06-17 01:00:00|13531|13527.5|13533.5|13530|13536.3|13533.4|13530.8|13527.3|1705
1718589600000|2024-06-17 02:00:00|13533.6|13530.1|13530.1|13526.6|13535.3|13532.5|13523.5|13520.8|1426
1718593200000|2024-06-17 03:00:00|13530|13526.5|13527|13525|13531|13527.6|13526.6|13523.8|1569
1718596800000|2024-06-17 04:00:00|13527.1|13525.1|13528|13524.5|13529.7|13526.9|13526.2|13523.3|1078
1718600400000|2024-06-17 05:00:00|13528.1|13524.6|13531.6|13528.1|13534.5|13531.2|13527.2|13524.1|1438
1718604000000|2024-06-17 06:00:00|13532.1|13528.6|13534.6|13531.1|13537.3|13534.5|13531.3|13528.1|2184
1718607600000|2024-06-17 07:00:00|13534.7|13531.2|13534|13530.5|13538|13534.5|13530.5|13527|2239
1718611200000|2024-06-17 08:00:00|13534.1|13530.6|13528.3|13524.8|13534.9|13531.8|13527.8|13524.6|1826
1718614800000|2024-06-17 09:00:00|13528.2|13524.7|13529.5|13526|13531.5|13528.6|13527.6|13524.1|1682
1718618400000|2024-06-17 10:00:00|13529.6|13526.1|13530.8|13527.3|13533.6|13530.5|13528.7|13525.2|1512
1718622000000|2024-06-17 11:00:00|13530.7|13527.2|13535.8|13532.3|13536.7|13533.2|13528.5|13525|1660
1718625600000|2024-06-17 12:00:00|13535.7|13532.2|13536.4|13532.9|13539.2|13535.7|13533.6|13530.4|1836
1718629200000|2024-06-17 13:00:00|13535.6|13533.6|13534.2|13530.7|13536.4|13533.6|13531.5|13528.5|1897
1718632800000|2024-06-17 14:00:00|13534.1|13530.6|13536.4|13532.9|13538.9|13535.4|13532.3|13528.8|2387
1718636400000|2024-06-17 15:00:00|13536.3|13532.8|13531.2|13527.7|13537.6|13534.1|13530.3|13526.8|2080
1718640000000|2024-06-17 16:00:00|13531.1|13527.6|13527|13523.5|13531.5|13528|13526.2|13522.7|1618
1718643600000|2024-06-17 17:00:00|13527.1|13523.6|13524.4|13520.9|13528|13524.5|13524.3|13520.8|1051
1718647200000|2024-06-17 18:00:00|13524.5|13521|13520.8|13517.3|13524.5|13521|13519.3|13515.8|1188
1718650800000|2024-06-17 19:00:00|13520.9|13517.4|13520.4|13516.9|13522.6|13519.1|13520.2|13516.7|821
1718654400000|2024-06-17 20:00:00|13520.5|13517|13521.4|13517.2|13521.6|13517.9|13519.7|13516.2|446
1718658000000|2024-06-17 21:00:00|13523.7|13515.7|13526.9|13516.1|13530.7|13517.6|13523|13513|478
1718661600000|2024-06-17 22:00:00|13525.6|13516.8|13519.3|13515.8|13528.2|13518.8|13518.4|13514.9|1055
1718665200000|2024-06-17 23:00:00|13519.2|13515.7|13515.4|13511.9|13521.2|13517.7|13514.9|13511.4|689
1718668800000|2024-06-18 00:00:00|13515.5|13512|13518.9|13515.4|13520.9|13518|13514.2|13510.7|1425
1718672400000|2024-06-18 01:00:00|13518.8|13515.3|13525.5|13523.5|13525.7|13523.7|13518.3|13514.8|1267
1718676000000|2024-06-18 02:00:00|13525.6|13523.6|13525.4|13521.9|13526.9|13524.5|13522.5|13519.8|1291
1718679600000|2024-06-18 03:00:00|13525.5|13522|13527|13525|13530|13527.2|13524.7|13522|855
1718683200000|2024-06-18 04:00:00|13527.1|13525.1|13532.8|13530.8|13533.9|13531.1|13526.2|13523.5|1053
1718686800000|2024-06-18 05:00:00|13532.7|13530.7|13531.6|13528.1|13533.5|13531|13529|13526.3|1050
1718690400000|2024-06-18 06:00:00|13530.9|13528.9|13530.4|13528.4|13535.5|13532.1|13528.6|13525.9|2365
1718694000000|2024-06-18 07:00:00|13531.1|13527.6|13541.9|13538.4|13542.5|13539.3|13529.7|13526.8|2243
1718697600000|2024-06-18 08:00:00|13542|13538.5|13541.2|13537.7|13548|13545.2|13539.8|13537.1|2562
1718701200000|2024-06-18 09:00:00|13541.3|13537.8|13540.5|13538.5|13544.2|13541|13536.1|13533.6|2137
1718704800000|2024-06-18 10:00:00|13540.4|13538.4|13542.4|13538.9|13544.4|13541.6|13540|13537.6|1967
1718708400000|2024-06-18 11:00:00|13542.5|13539|13543|13539.5|13546.9|13544.4|13541.3|13538.4|1792
1718712000000|2024-06-18 12:00:00|13542.3|13540.3|13530.3|13528.3|13544.7|13541.2|13524.6|13522.6|3167
1718715600000|2024-06-18 13:00:00|13530|13528|13514.9|13511.4|13531.6|13528.8|13514|13510.9|3196
1718719200000|2024-06-18 14:00:00|13514.8|13511.3|13521.3|13519.3|13524|13521.5|13512|13510|2611
1718722800000|2024-06-18 15:00:00|13522.1|13518.6|13516.7|13514.7|13524.3|13521.4|13515.3|13512.5|2204
1718726400000|2024-06-18 16:00:00|13516.6|13514.6|13511.3|13507.8|13517.9|13515.3|13510.3|13507.5|1388
1718730000000|2024-06-18 17:00:00|13511.4|13507.9|13514|13510.5|13516.1|13513.3|13507.6|13504.1|1689
1718733600000|2024-06-18 18:00:00|13514.1|13510.6|13511.3|13507.8|13517|13513.6|13510.4|13507.4|1490
1718737200000|2024-06-18 19:00:00|13511.4|13507.9|13512|13508.5|13514.5|13511|13510.5|13507.3|773
1718740800000|2024-06-18 20:00:00|13511.9|13508.4|13512.1|13507.4|13512.4|13509.5|13510.4|13506.1|436
1718744400000|2024-06-18 21:00:00|13514.3|13506.3|13515.8|13505.7|13525.7|13509.7|13512.5|13501.6|496
1718748000000|2024-06-18 22:00:00|13515.6|13505.8|13510.8|13507.3|13515.6|13508.1|13510.2|13505.8|693
1718751600000|2024-06-18 23:00:00|13510.7|13507.2|13513.8|13510.3|13514.1|13511.1|13509.9|13507|571
1718755200000|2024-06-19 00:00:00|13513.7|13510.2|13515.3|13513.3|13516.3|13514.2|13513|13510.2|1222
1718758800000|2024-06-19 01:00:00|13515.4|13513.4|13509.3|13507.3|13515.4|13513.4|13506.5|13504.5|1845
1718762400000|2024-06-19 02:00:00|13509.2|13507.2|13508.5|13506.5|13511.7|13508.9|13506.5|13504.5|1362
1718766000000|2024-06-19 03:00:00|13508.6|13506.6|13509.7|13507.7|13511.6|13509.6|13504.3|13502.3|1347
1718769600000|2024-06-19 04:00:00|13509.8|13507.8|13511.3|13509.3|13511.7|13509.5|13508.5|13505.8|1047
1718773200000|2024-06-19 05:00:00|13511.4|13509.4|13511.1|13507.6|13511.5|13509.4|13506.3|13503.6|1369
1718776800000|2024-06-19 06:00:00|13510.1|13508.1|13507.1|13503.6|13511|13508.3|13505.8|13503.5|1143
1718780400000|2024-06-19 07:00:00|13507.2|13503.7|13504.4|13502.4|13509.7|13506.7|13502.5|13499.8|1487
1718784000000|2024-06-19 08:00:00|13504.5|13502.5|13505.5|13503.5|13508.4|13505.7|13503.9|13501.9|1250
1718787600000|2024-06-19 09:00:00|13505.4|13503.4|13509.1|13507.1|13509.8|13507.2|13502.6|13500|1106
1718791200000|2024-06-19 10:00:00|13509.2|13507.2|13503.1|13501.1|13511|13508.3|13502.3|13500.3|1126
1718794800000|2024-06-19 11:00:00|13503|13501|13506.4|13504.4|13507.3|13505.3|13502.6|13500.1|957
1718798400000|2024-06-19 12:00:00|13506.3|13504.3|13509.2|13507.2|13511.4|13509.4|13505.7|13503.7|1818
1718802000000|2024-06-19 13:00:00|13509.3|13507.3|13505.9|13502.4|13510.3|13508.3|13505|13502.3|1773
1718805600000|2024-06-19 14:00:00|13505.6|13502.1|13505.8|13502.3|13507.4|13504.6|13504|13501.4|1521
1718809200000|2024-06-19 15:00:00|13505.9|13502.4|13507.1|13503.6|13510.4|13506.9|13504.6|13502.1|996
1718812800000|2024-06-19 16:00:00|13507|13503.5|13508.6|13505.1|13509.7|13506.2|13506.5|13503|709
1718816400000|2024-06-19 17:00:00|13508.5|13505|13509.4|13505.9|13509.7|13506.8|13508.4|13505|292
1718820000000|2024-06-19 18:00:00|13509.5|13506|13510|13506.5|13510.2|13506.7|13509.2|13505.7|304
1718823600000|2024-06-19 19:00:00|13510.1|13506.6|13509.8|13506.3|13510.5|13507|13509.4|13505.9|315
1718827200000|2024-06-19 20:00:00|13509.9|13506.4|13513.9|13499.9|13514.9|13509.1|13509.3|13499.5|615
1718830800000|2024-06-19 21:00:00|13514.1|13499.6|13511.9|13505.3|13517.4|13505.5|13511.9|13498.7|420
1718834400000|2024-06-19 22:00:00|13512|13505.4|13508.6|13505.1|13513.4|13508.4|13508.3|13503.8|1037
1718838000000|2024-06-19 23:00:00|13508.7|13505.2|13508|13504.5|13509.6|13506.1|13506.7|13503.2|711
1718841600000|2024-06-20 00:00:00|13507.9|13504.4|13509.5|13507.5|13512.6|13510.3|13507.1|13504.3|1275
1718845200000|2024-06-20 01:00:00|13509.4|13507.4|13511.8|13509.8|13519.2|13516.4|13506.2|13503.4|2066
1718848800000|2024-06-20 02:00:00|13511.9|13509.9|13515.7|13513.7|13517.7|13515.7|13511.7|13509.1|1395
1718852400000|2024-06-20 03:00:00|13515.8|13513.8|13511.6|13509.6|13517.2|13514.6|13511.3|13509.3|920
1718856000000|2024-06-20 04:00:00|13511.5|13509.5|13515.3|13513.3|13516.5|13514.5|13510.7|13508.7|921
1718859600000|2024-06-20 05:00:00|13515.2|13513.2|13515.9|13513.9|13520.5|13518.5|13515|13512.5|948
1718863200000|2024-06-20 06:00:00|13516.7|13513.2|13519.3|13517.3|13521.2|13518.5|13515.3|13512.7|1894
1718866800000|2024-06-20 07:00:00|13519.2|13517.2|13519.7|13517.7|13520.4|13518.2|13514.7|13512.2|1800
1718870400000|2024-06-20 08:00:00|13519.6|13517.6|13527.8|13525.8|13530.2|13527.4|13519.5|13517.1|2440
1718874000000|2024-06-20 09:00:00|13527.7|13525.7|13526.3|13524.3|13530.3|13527.6|13523.6|13521.5|2071
1718877600000|2024-06-20 10:00:00|13526.4|13524.4|13527.2|13523.7|13528.4|13525.7|13524.6|13522|1857
1718881200000|2024-06-20 11:00:00|13527.3|13523.8|13534.3|13530.8|13534.5|13531.7|13524.4|13522.2|2537
1718884800000|2024-06-20 12:00:00|13534.2|13530.7|13534.6|13531.1|13536.4|13532.9|13524.5|13521|2700
1718888400000|2024-06-20 13:00:00|13534.5|13531|13536.5|13533|13538.5|13536.3|13532.2|13529.3|3063
1718892000000|2024-06-20 14:00:00|13536.4|13532.9|13536.5|13534.5|13539.3|13536.4|13531.5|13528.5|2288
1718895600000|2024-06-20 15:00:00|13536.4|13534.4|13544.6|13541.1|13545.6|13542.3|13535.4|13533.1|2285
1718899200000|2024-06-20 16:00:00|13544.7|13541.2|13546.1|13542.6|13550|13547.2|13543.6|13540.5|1836
1718902800000|2024-06-20 17:00:00|13545.4|13543.4|13544.8|13541.3|13547.7|13544.4|13543.4|13540.1|1684
1718906400000|2024-06-20 18:00:00|13544.7|13541.2|13540.8|13537.3|13544.7|13541.9|13535.7|13532.3|1447
1718910000000|2024-06-20 19:00:00|13540.7|13537.2|13544|13540.5|13544.2|13540.8|13540|13536.5|865
1718913600000|2024-06-20 20:00:00|13543.9|13540.4|13545.6|13541.3|13546.6|13542.8|13543.2|13539.7|423
1718917200000|2024-06-20 21:00:00|13545.7|13540.8|13550.2|13544|13553.9|13544.7|13545.7|13540|658
1718920800000|2024-06-20 22:00:00|13550.3|13543.8|13547.9|13544.4|13550.4|13545.9|13547.3|13543.8|492
1718924400000|2024-06-20 23:00:00|13547.8|13544.3|13544.5|13541|13547.9|13544.4|13541.3|13538.2|718
1718928000000|2024-06-21 00:00:00|13544.6|13541.1|13547.1|13543.6|13549.5|13547|13543|13540.2|2177
1718931600000|2024-06-21 01:00:00|13547.2|13543.7|13536.8|13534.8|13548|13545.1|13536.5|13534.5|2497
1718935200000|2024-06-21 02:00:00|13536.9|13534.9|13537.8|13535.8|13539.2|13537.2|13534.4|13532.4|1737
1718938800000|2024-06-21 03:00:00|13537.9|13535.9|13535.7|13533.7|13538.8|13536.8|13535|13533|1318
1718942400000|2024-06-21 04:00:00|13535.6|13533.6|13534.3|13532.3|13536.8|13534.8|13534.1|13531.7|909
1718946000000|2024-06-21 05:00:00|13534.2|13532.2|13535.9|13533.9|13538.8|13536.8|13533.2|13530.4|1133
1718949600000|2024-06-21 06:00:00|13536.6|13533.1|13539.3|13537.3|13541.4|13538.7|13535.2|13532.8|1390
1718953200000|2024-06-21 07:00:00|13539.4|13537.4|13547.1|13545.1|13549.7|13547.7|13539.2|13537.2|2431
1718956800000|2024-06-21 08:00:00|13547.7|13545.7|13541.7|13539.7|13549.2|13546.5|13538.5|13535.9|2069
1718960400000|2024-06-21 09:00:00|13541.6|13539.6|13544.1|13540.6|13546.7|13543.6|13539.8|13537.1|1671
1718964000000|2024-06-21 10:00:00|13544|13540.5|13547.6|13545.6|13550.8|13548.3|13541.9|13539.5|1540
1718967600000|2024-06-21 11:00:00|13547.7|13545.7|13539.8|13536.3|13547.7|13545.7|13539.3|13536.3|1554
1718971200000|2024-06-21 12:00:00|13539.1|13537.1|13538.7|13535.2|13541.2|13538.2|13536.2|13533.6|2150
1718974800000|2024-06-21 13:00:00|13538.6|13535.1|13548.1|13544.6|13555.1|13551.4|13537.8|13534.4|2838
1718978400000|2024-06-21 14:00:00|13548|13544.5|13553.6|13550.1|13554.8|13552.1|13544.6|13541.8|3704
1718982000000|2024-06-21 15:00:00|13552.7|13550.7|13550|13546.5|13557.5|13554.7|13548.3|13545.3|2466
1718985600000|2024-06-21 16:00:00|13550.1|13546.6|13550.6|13547.1|13552.8|13549.7|13547.8|13545|1325
1718989200000|2024-06-21 17:00:00|13550.8|13547.3|13549.2|13547.2|13552.8|13549.5|13549.2|13546.4|954
1718992800000|2024-06-21 18:00:00|13549.3|13547.3|13550.5|13547|13552|13548.5|13549.2|13545.7|1085
1718996400000|2024-06-21 19:00:00|13550.4|13546.9|13553.1|13549.6|13553.3|13549.8|13549.9|13546.4|716
1719000000000|2024-06-21 20:00:00|13553|13549.5|13557.2|13541.2|13557.7|13551.3|13549.9|13539.1|567
1719172800000|2024-06-23 20:00:00|13560.9|13543.1|13554.9|13542.7|13560.9|13547.9|13550.6|13537|65
1719176400000|2024-06-23 21:00:00|13554|13544|13555.2|13543.6|13559.1|13546.5|13553.2|13538.8|849
1719180000000|2024-06-23 22:00:00|13555.4|13543.5|13551.8|13548.3|13556.8|13551.2|13549.9|13542.2|1318
1719183600000|2024-06-23 23:00:00|13551.7|13548.2|13557.6|13554.1|13557.7|13554.2|13551.2|13547.7|842
1719187200000|2024-06-24 00:00:00|13557.5|13554|13555.4|13553.4|13560.8|13558.1|13555.1|13552.7|1652
1719190800000|2024-06-24 01:00:00|13555.3|13553.3|13553.2|13551.2|13563.5|13560.1|13551.6|13548.8|2635
1719194400000|2024-06-24 02:00:00|13553.3|13551.3|13553.1|13551.1|13555.4|13553.4|13551.3|13549.3|1653
1719198000000|2024-06-24 03:00:00|13553.2|13551.2|13550.1|13548.1|13553.2|13551.2|13548.5|13546.5|981
1719201600000|2024-06-24 04:00:00|13550|13548|13551.1|13547.6|13551.7|13549.3|13549.1|13546.8|871
1719205200000|2024-06-24 05:00:00|13550.8|13547.3|13546.5|13544.5|13550.8|13547.6|13546.2|13544.2|1322
1719208800000|2024-06-24 06:00:00|13546.6|13544.6|13543.6|13541.6|13547|13545|13541.3|13538.5|1628
1719212400000|2024-06-24 07:00:00|13543.7|13541.7|13538.7|13536.7|13544.3|13541.7|13538.1|13535.6|1865
1719216000000|2024-06-24 08:00:00|13538.8|13536.8|13535.3|13531.8|13539.9|13537.3|13532.7|13530.6|1910
1719219600000|2024-06-24 09:00:00|13535.4|13531.9|13533.5|13531.5|13535.9|13533|13529|13526.9|2308
1719223200000|2024-06-24 10:00:00|13533.4|13531.4|13530.2|13528.2|13535.5|13532.6|13526.6|13523.1|3137
1719226800000|2024-06-24 11:00:00|13530.3|13528.3|13530.6|13528.6|13535.3|13532.5|13527.8|13525.3|2018
1719230400000|2024-06-24 12:00:00|13530.7|13528.7|13528.9|13526.9|13534.9|13532.2|13528.3|13526.3|1591
1719234000000|2024-06-24 13:00:00|13528.8|13526.8|13520|13518|13528.8|13526.8|13519|13516.4|2521
1719237600000|2024-06-24 14:00:00|13519.9|13517.9|13529.5|13526|13529.7|13526.2|13517|13514.1|2272
1719241200000|2024-06-24 15:00:00|13529.6|13526.1|13531.9|13529.9|13534.8|13532|13527|13524.1|1745
1719244800000|2024-06-24 16:00:00|13531.8|13529.8|13532.7|13529.2|13533.5|13530.4|13529.4|13526.7|1163
1719248400000|2024-06-24 17:00:00|13532.8|13529.3|13536.5|13533|13537.6|13534.7|13532.1|13529.3|1522
1719252000000|2024-06-24 18:00:00|13536.7|13533.2|13527.3|13523.8|13536.8|13533.3|13526.3|13523.1|1223
1719255600000|2024-06-24 19:00:00|13527.4|13523.9|13527.3|13523.8|13528.8|13525.3|13526.3|13522.8|570
1719259200000|2024-06-24 20:00:00|13527.4|13523.9|13530.4|13526.4|13531.3|13527.8|13527.3|13523.8|473
1719262800000|2024-06-24 21:00:00|13531.2|13525.9|13537.4|13521.4|13538.9|13525.9|13531.2|13518.2|756
1719266400000|2024-06-24 22:00:00|13537.9|13521.9|13532.6|13529.1|13537.9|13529.1|13528.9|13519.9|619
1719270000000|2024-06-24 23:00:00|13532.5|13529|13531.5|13528|13533.4|13529.9|13529.5|13526.7|755
1719273600000|2024-06-25 00:00:00|13531.6|13528.1|13526.4|13524.4|13531.7|13528.6|13525.1|13522.5|1741
1719277200000|2024-06-25 01:00:00|13526.5|13524.5|13527.2|13525.2|13529.6|13527.6|13523.6|13520.3|2404
1719280800000|2024-06-25 02:00:00|13527.1|13525.1|13522|13520|13527.5|13525.5|13522|13520|1721
1719284400000|2024-06-25 03:00:00|13522.1|13520.1|13521|13519|13522.9|13520.9|13518.2|13516.2|1358
1719288000000|2024-06-25 04:00:00|13520.9|13518.9|13520.5|13518.5|13524.6|13522.6|13520|13518|1019
1719291600000|2024-06-25 05:00:00|13520.4|13518.4|13522.4|13518.9|13522.4|13519.6|13515.4|13513.4|1476
1719295200000|2024-06-25 06:00:00|13521.8|13519.8|13522.3|13520.3|13526.3|13523.8|13520.5|13518.5|1675
1719298800000|2024-06-25 07:00:00|13522.4|13520.4|13526.6|13524.6|13528.5|13526.5|13522.4|13519.6|2708
1719302400000|2024-06-25 08:00:00|13526.7|13524.7|13525.3|13523.3|13528.6|13525.9|13524.8|13522.1|2123
1719306000000|2024-06-25 09:00:00|13525.4|13523.4|13530.8|13528.8|13531.7|13529.7|13525.3|13523.3|1539
1719309600000|2024-06-25 10:00:00|13530.9|13528.9|13531.6|13529.6|13533.8|13531|13527.3|13524.7|1753
1719313200000|2024-06-25 11:00:00|13531.7|13529.7|13537.6|13534.1|13541.5|13538.2|13531.3|13529.3|1906
1719316800000|2024-06-25 12:00:00|13537.7|13534.2|13544.8|13541.3|13545.8|13542.3|13533.9|13531|2279
1719320400000|2024-06-25 13:00:00|13544.7|13541.2|13547.8|13544.3|13550.1|13547.3|13540.2|13537.5|2945
1719324000000|2024-06-25 14:00:00|13547.5|13544|13550.8|13548.8|13553.2|13551.2|13546.3|13542.8|2359
1719327600000|2024-06-25 15:00:00|13550.9|13548.9|13549.4|13547.4|13553.7|13551|13548.4|13545.7|1984
1719331200000|2024-06-25 16:00:00|13549.3|13547.3|13551.5|13549.5|13553.4|13550.5|13548.5|13545.8|1427
1719334800000|2024-06-25 17:00:00|13552.3|13548.8|13547.9|13544.4|13552.5|13549.7|13546.4|13543.5|1301
1719338400000|2024-06-25 18:00:00|13547.8|13544.3|13546.4|13542.9|13548.1|13545|13545.3|13542.3|1216
1719342000000|2024-06-25 19:00:00|13546.5|13543|13546.1|13542.6|13547.3|13543.8|13545.1|13541.6|812
1719345600000|2024-06-25 20:00:00|13546.2|13542.7|13548.1|13544.1|13548.4|13544.8|13546|13542.5|380
1719349200000|2024-06-25 21:00:00|13549.9|13543.1|13552.1|13544.3|13556.5|13544.7|13549.8|13540.9|472
1719352800000|2024-06-25 22:00:00|13552.3|13543.8|13549.1|13545.6|13552.5|13545.8|13547.6|13543.5|564
1719356400000|2024-06-25 23:00:00|13549|13545.5|13550|13546.5|13550.4|13547.7|13548|13545.2|519
1719360000000|2024-06-26 00:00:00|13550.2|13546.7|13548.4|13546.4|13554.5|13552.4|13547.4|13545.4|1678
1719363600000|2024-06-26 01:00:00|13548.5|13546.5|13541.9|13539.9|13550.1|13547.6|13541.5|13539.5|2380
1719367200000|2024-06-26 02:00:00|13542|13540|13548.5|13545|13550.2|13547.5|13540.4|13538.4|1913
1719370800000|2024-06-26 03:00:00|13548.4|13544.9|13549.6|13547.6|13551.5|13549.5|13546.8|13544.2|1102
1719374400000|2024-06-26 04:00:00|13549.7|13547.7|13550.3|13546.8|13550.7|13548.7|13547.2|13545.2|1222
1719378000000|2024-06-26 05:00:00|13550.4|13546.9|13551.6|13549.6|13553.8|13551.8|13547.4|13544.8|1371
1719381600000|2024-06-26 06:00:00|13551.7|13549.7|13559.2|13555.7|13559.6|13556.7|13551.4|13548.7|1861
1719385200000|2024-06-26 07:00:00|13558.4|13556.4|13560|13558|13565.7|13563.2|13558.3|13555.6|2298
1719388800000|2024-06-26 08:00:00|13560.1|13558.1|13562.2|13560.2|13567.2|13563.7|13557.9|13554.9|2242
1719392400000|2024-06-26 09:00:00|13561.9|13559.9|13568.1|13564.6|13568.5|13565.7|13558.9|13556.2|2113
1719396000000|2024-06-26 10:00:00|13566.9|13564.9|13577.1|13573.6|13579.2|13575.9|13566.9|13564.1|2107
1719399600000|2024-06-26 11:00:00|13577.2|13573.7|13576.9|13573.4|13581.1|13578.7|13575.4|13572.8|2199
1719403200000|2024-06-26 12:00:00|13575.9|13573.9|13584|13580.5|13585.2|13582|13574.2|13571.5|2281
1719406800000|2024-06-26 13:00:00|13584.1|13580.6|13586.5|13583|13593.1|13590.4|13578|13574.9|3516
1719410400000|2024-06-26 14:00:00|13586.4|13582.9|13586.5|13583|13587.4|13584.3|13579.5|13576|3168
1719414000000|2024-06-26 15:00:00|13585.9|13583.9|13590.6|13587.1|13593.5|13590.5|13585.3|13582.8|2356
1719417600000|2024-06-26 16:00:00|13590.5|13587|13589.4|13585.9|13591.4|13587.9|13584.9|13582.1|1622
1719421200000|2024-06-26 17:00:00|13589.3|13585.8|13586.5|13583|13589.8|13586.3|13584.4|13581.2|1507
1719424800000|2024-06-26 18:00:00|13585.8|13583.8|13591.8|13588.3|13593.4|13590.3|13585.8|13583.1|1377
1719428400000|2024-06-26 19:00:00|13591.9|13588.4|13593.3|13589.8|13595.8|13592.9|13591.8|13588.3|1057
1719432000000|2024-06-26 20:00:00|13593.4|13589.9|13588.7|13572.7|13598.4|13590.3|13588.6|13572.6|885
1719435600000|2024-06-26 21:00:00|13587|13571|13590.4|13574.4|13594.3|13582.1|13586.2|13570.2|1144
1719439200000|2024-06-26 22:00:00|13590.3|13574.3|13591|13587.5|13596.9|13590.4|13589.1|13573.1|1678
1719442800000|2024-06-26 23:00:00|13590.9|13587.4|13590.7|13587.2|13594.3|13590.8|13589.6|13586.6|857
1719446400000|2024-06-27 00:00:00|13590.6|13587.1|13593.4|13591.4|13595.6|13593.6|13588.7|13586.2|1946
1719450000000|2024-06-27 01:00:00|13593.3|13591.3|13579.6|13577.6|13593.4|13591.4|13579.2|13576.4|2291
1719453600000|2024-06-27 02:00:00|13579.7|13577.7|13575.7|13573.7|13580.2|13577.7|13574.8|13572.1|1851
1719457200000|2024-06-27 03:00:00|13575.8|13573.8|13571.1|13569.1|13576.7|13574.7|13569.1|13566.5|1148
1719460800000|2024-06-27 04:00:00|13571|13569|13567.7|13565.7|13572.2|13570.2|13567.2|13565.2|1325
1719464400000|2024-06-27 05:00:00|13567.8|13565.8|13568.5|13566.5|13571.6|13568.8|13565.5|13563.5|1392
1719468000000|2024-06-27 06:00:00|13568.6|13566.6|13570.9|13568.9|13574.5|13572|13564.9|13562.9|2014
1719471600000|2024-06-27 07:00:00|13571|13569|13576.1|13572.6|13578.1|13575.3|13569.5|13567.5|2771
1719475200000|2024-06-27 08:00:00|13576.2|13572.7|13574.3|13570.8|13579.7|13577.4|13571.7|13569.7|2187
1719478800000|2024-06-27 09:00:00|13574.2|13570.7|13566.5|13564.5|13575.3|13573|13564.3|13562.3|2127
1719482400000|2024-06-27 10:00:00|13567|13565|13567.5|13564|13570.4|13567.3|13564.7|13562|1975
1719486000000|2024-06-27 11:00:00|13566.8|13563.3|13577.1|13573.6|13577.3|13573.8|13566.8|13563.3|1876
1719489600000|2024-06-27 12:00:00|13577.2|13573.7|13566.5|13563|13586.8|13578.9|13562.1|13556.8|3111
1719493200000|2024-06-27 13:00:00|13566.6|13563.1|13569.1|13565.6|13569.9|13566.5|13564.3|13560.9|2404
1719496800000|2024-06-27 14:00:00|13569.2|13565.7|13576.6|13573.1|13578.5|13575|13564.9|13561.6|2752
1719500400000|2024-06-27 15:00:00|13576.7|13573.2|13580.9|13577.4|13586|13582.5|13576.5|13573|2344
1719504000000|2024-06-27 16:00:00|13581|13577.5|13583.8|13580.3|13585.2|13581.7|13580|13576.5|1042
1719507600000|2024-06-27 17:00:00|13583.9|13580.4|13584|13580.5|13585.4|13581.9|13582.6|13579.1|1165
1719511200000|2024-06-27 18:00:00|13584.1|13580.6|13581.9|13578.4|13587|13583.5|13581.8|13578.3|740
1719514800000|2024-06-27 19:00:00|13581.8|13578.3|13583.8|13580.3|13584.7|13581.2|13581.2|13577.7|594
1719518400000|2024-06-27 20:00:00|13583.9|13580.4|13587.3|13581.6|13587.4|13582.2|13583|13579.5|548
1719522000000|2024-06-27 21:00:00|13587.5|13579.3|13584.8|13568.8|13588.9|13579.7|13579.9|13563.9|1445
1719525600000|2024-06-27 22:00:00|13584.6|13568.6|13584.1|13580.6|13590.5|13580.7|13581.5|13567.1|885
1719529200000|2024-06-27 23:00:00|13584|13580.5|13582.5|13579|13586.1|13582.6|13581.2|13577.7|481
1719532800000|2024-06-28 00:00:00|13582.6|13579.1|13595|13591.5|13595.5|13592|13579.9|13576.9|1840
1719536400000|2024-06-28 01:00:00|13594.9|13591.4|13591|13587.5|13598.7|13595.6|13588.5|13585.6|2953
1719540000000|2024-06-28 02:00:00|13590.9|13587.4|13579.9|13577.9|13591.7|13588.6|13577|13573.5|2195
1719543600000|2024-06-28 03:00:00|13580|13578|13585.4|13581.9|13586.8|13583.3|13580|13577.2|1414
1719547200000|2024-06-28 04:00:00|13585.5|13582|13588.3|13584.8|13591.8|13588.5|13585.5|13582|1125
1719550800000|2024-06-28 05:00:00|13588.2|13584.7|13582.8|13579.3|13588.5|13585.6|13581.2|13578.5|1204
1719554400000|2024-06-28 06:00:00|13582.9|13579.4|13574.4|13572.4|13584.2|13580.7|13574.1|13570.7|1609
1719558000000|2024-06-28 07:00:00|13574.5|13572.5|13571.9|13568.4|13578.5|13575.7|13568.9|13566.1|2173
1719561600000|2024-06-28 08:00:00|13571.2|13569.2|13570.8|13567.3|13574.2|13571.4|13566.7|13564.2|1775
1719565200000|2024-06-28 09:00:00|13570.7|13567.2|13555.4|13551.9|13571.6|13568.1|13555.1|13551.6|2446
1719568800000|2024-06-28 10:00:00|13555.3|13551.8|13554.4|13552.4|13559.8|13557.3|13554.2|13551.4|1813
1719572400000|2024-06-28 11:00:00|13555.1|13551.6|13563.3|13559.8|13564.6|13561.1|13553.9|13551.5|1525
1719576000000|2024-06-28 12:00:00|13563.1|13559.6|13555.8|13552.3|13566|13559.7|13546.2|13540.2|3403
1719579600000|2024-06-28 13:00:00|13555.7|13552.2|13557.6|13553.6|13567.8|13558.9|13546.9|13544.1|3307
1719583200000|2024-06-28 14:00:00|13557.7|13552.8|13554.4|13550.9|13564.6|13561.1|13551.2|13547.7|4117
1719586800000|2024-06-28 15:00:00|13554.5|13551|13557.8|13554.3|13561|13557.5|13554.5|13551|2525
1719590400000|2024-06-28 16:00:00|13557.7|13554.2|13558.3|13554.8|13560|13556.5|13554.8|13551.3|1604
1719594000000|2024-06-28 17:00:00|13558.4|13554.9|13559.3|13555.8|13559.5|13556|13551.6|13548.1|1341
1719597600000|2024-06-28 18:00:00|13559.4|13555.9|13560.4|13556.9|13561.1|13557.6|13555.3|13551.8|1010
1719601200000|2024-06-28 19:00:00|13560.5|13557|13561.1|13557.6|13563.6|13560.1|13559.1|13555.6|849
1719604800000|2024-06-28 20:00:00|13561.2|13557.7|13568.2|13552.2|13569.4|13565.9|13561.2|13552.1|679
1719777600000|2024-06-30 20:00:00|13563.8|13549.2|13564.9|13548.9|13568.1|13551.3|13558|13541.5|37
1719781200000|2024-06-30 21:00:00|13558|13542|13561.6|13545.6|13565.9|13549.9|13558|13542|606
1719784800000|2024-06-30 22:00:00|13560.7|13545.8|13554.5|13549.9|13563.5|13550.9|13553.4|13543.6|1713
1719788400000|2024-06-30 23:00:00|13554.4|13550.5|13554.2|13550.7|13555.3|13551.8|13550.5|13547|799
1719792000000|2024-07-01 00:00:00|13554|13550.5|13554.1|13550.6|13556.3|13553.1|13546.7|13543.4|2545
1719795600000|2024-07-01 01:00:00|13554|13550.5|13548.6|13545.1|13556.4|13553.6|13545.6|13542.1|2581
1719799200000|2024-07-01 02:00:00|13548.8|13545.3|13549.9|13547.9|13552.3|13549.5|13548.5|13545.3|1206
1719802800000|2024-07-01 03:00:00|13549.8|13547.8|13555|13553|13556.9|13554.1|13549.7|13546.9|838
1719806400000|2024-07-01 04:00:00|13555.7|13552.2|13554.4|13552.4|13556.7|13553.3|13550.8|13547.8|897
1719810000000|2024-07-01 05:00:00|13555.2|13551.7|13556.9|13553.4|13557.4|13553.9|13553|13550|1204
1719813600000|2024-07-01 06:00:00|13556.8|13553.3|13549.3|13545.8|13556.9|13553.4|13542.5|13539|2204
1719817200000|2024-07-01 07:00:00|13549.2|13545.7|13554.1|13550.6|13555.7|13552.2|13545.5|13542.6|2343
1719820800000|2024-07-01 08:00:00|13554.2|13550.7|13548.2|13544.7|13557.5|13554|13545.2|13542.4|2121
1719824400000|2024-07-01 09:00:00|13547.7|13545.7|13552.3|13548.8|13553.5|13550.6|13547.7|13544.7|1486
1719828000000|2024-07-01 10:00:00|13552.4|13548.9|13557.7|13554.2|13558.6|13555.1|13552.4|13548.9|1391
1719831600000|2024-07-01 11:00:00|13557.5|13554|13555.9|13552.4|13558.5|13555.3|13555.4|13551.9|1129
1719835200000|2024-07-01 12:00:00|13555.8|13552.3|13566.9|13563.4|13570.2|13566.7|13555.8|13552.3|1954
1719838800000|2024-07-01 13:00:00|13567|13563.5|13565.5|13554.3|13568.1|13565.1|13559|13553.6|2291
1719842400000|2024-07-01 14:00:00|13562.6|13547.6|13578.5|13575|13579.3|13575.8|13552.8|13547.2|3715
1719846000000|2024-07-01 15:00:00|13578.6|13575.1|13581.9|13578.4|13584.3|13580.8|13578.1|13574.6|2321
1719849600000|2024-07-01 16:00:00|13581.8|13578.3|13579.9|13576.4|13583.3|13579.8|13577|13573.5|1395
1719853200000|2024-07-01 17:00:00|13579.8|13576.3|13582.4|13578.9|13582.7|13579.2|13577.8|13575|877
1719856800000|2024-07-01 18:00:00|13582.3|13578.8|13584.4|13580.9|13586.8|13583.4|13582.2|13578.7|1016
1719860400000|2024-07-01 19:00:00|13584.3|13580.8|13580.6|13577.1|13584.4|13580.9|13579.9|13576.4|972
1719864000000|2024-07-01 20:00:00|13580.5|13577|13578|13573.2|13580.5|13577|13577.1|13572.5|865
1719867600000|2024-07-01 21:00:00|13578.5|13562.5|13585.1|13569.3|13585.9|13569.9|13572.8|13556.8|1959
1719871200000|2024-07-01 22:00:00|13585|13570|13579.1|13575.6|13585.7|13575.9|13576.7|13568.7|829
1719874800000|2024-07-01 23:00:00|13579.2|13575.7|13580|13576.5|13581.7|13578.2|13579.1|13575.6|339
1719878400000|2024-07-02 00:00:00|13580.1|13576.6|13581.6|13578.1|13584.3|13580.8|13578.2|13574.7|1285
1719882000000|2024-07-02 01:00:00|13581.7|13578.2|13579.1|13577.1|13586.5|13583.5|13576.1|13573.2|1840
1719885600000|2024-07-02 02:00:00|13579|13577|13584|13582|13585.3|13582.4|13576.6|13573.9|1450
1719889200000|2024-07-02 03:00:00|13584.7|13581.2|13583.7|13580.2|13587.7|13585|13582.8|13579.7|1088
1719892800000|2024-07-02 04:00:00|13583.6|13580.1|13583.9|13581.9|13585.9|13582.9|13580.8|13577.9|880
1719896400000|2024-07-02 05:00:00|13584|13582|13583.9|13580.4|13588.8|13586.1|13582.2|13579.4|1377
1719900000000|2024-07-02 06:00:00|13583.8|13580.3|13583.7|13580.2|13586.3|13582.8|13581.1|13578|1782
1719903600000|2024-07-02 07:00:00|13584.1|13580.6|13588.6|13585.1|13592.2|13588.7|13582.7|13579.8|1031
1719907200000|2024-07-02 08:00:00|13585.6|13582.1|13584.1|13580.6|13589.2|13586.4|13581.6|13578.1|1973
1719910800000|2024-07-02 09:00:00|13584.2|13580.7|13588.8|13585.3|13589.5|13586.4|13583.3|13579.8|1662
1719914400000|2024-07-02 10:00:00|13588.1|13586.1|13588.6|13585.1|13590.9|13587.4|13586.5|13583.6|1701
1719918000000|2024-07-02 11:00:00|13587.9|13585.9|13586|13582.5|13591.8|13588.3|13585.9|13582.4|1398
1719921600000|2024-07-02 12:00:00|13585.5|13582|13578.6|13575.1|13585.5|13582|13577.9|13574.4|1885
1719925200000|2024-07-02 13:00:00|13578.7|13575.2|13569.4|13563.4|13578.8|13575.3|13565|13561.5|2579
1719928800000|2024-07-02 14:00:00|13569.1|13563.3|13570.1|13566.6|13580.3|13576.8|13568.4|13554.8|3983
1719932400000|2024-07-02 15:00:00|13570.2|13566.7|13572|13568.5|13572.8|13570|13568.4|13564.9|2024
1719936000000|2024-07-02 16:00:00|13572.1|13568.6|13573.9|13570.4|13575.3|13571.8|13571.8|13568.6|730
1719939600000|2024-07-02 17:00:00|13574|13570.5|13569.7|13566.2|13574.3|13570.8|13568.3|13564.8|738
1719943200000|2024-07-02 18:00:00|13569.8|13566.3|13565|13561.5|13569.9|13566.4|13564.7|13561.2|661
1719946800000|2024-07-02 19:00:00|13565.1|13561.6|13561.3|13557.8|13566.4|13562.9|13561.2|13557.7|730
1719950400000|2024-07-02 20:00:00|13561.4|13557.9|13562.9|13558.3|13563.1|13559.4|13559.7|13556.2|738
1719954000000|2024-07-02 21:00:00|13566.1|13557.5|13573.5|13557.5|13576.5|13560.5|13565.4|13553.2|2548
1719957600000|2024-07-02 22:00:00|13573.6|13557.6|13560.6|13557.1|13574.3|13558.3|13559.6|13553.2|899
1719961200000|2024-07-02 23:00:00|13560.7|13557.2|13561.4|13557.9|13561.7|13558.2|13560.5|13557|174
1719964800000|2024-07-03 00:00:00|13562.4|13558.9|13567.9|13565.9|13568.3|13566|13559.2|13555.7|1262
1719968400000|2024-07-03 01:00:00|13568.7|13565.2|13569.1|13567.1|13573.4|13570.4|13567.9|13565|1508
1719972000000|2024-07-03 02:00:00|13569.2|13567.2|13571.5|13569.5|13575|13572.2|13566.3|13563.5|1221
1719975600000|2024-07-03 03:00:00|13571.7|13569.7|13570.8|13567.3|13575.1|13571.6|13569.4|13566.7|887
1719979200000|2024-07-03 04:00:00|13570.1|13568.1|13572.6|13569.1|13572.6|13569.9|13566.9|13564|796
1719982800000|2024-07-03 05:00:00|13571.9|13569.9|13578.1|13574.6|13578.9|13576.1|13571|13568.2|1123
1719986400000|2024-07-03 06:00:00|13577.9|13574.4|13571.4|13567.9|13580.7|13578.1|13570.3|13567.4|1567
1719990000000|2024-07-03 07:00:00|13571.5|13568|13562.7|13559.2|13571.7|13568.9|13561.9|13558.4|1769
1719993600000|2024-07-03 08:00:00|13561.9|13559.9|13565.4|13561.9|13566.2|13562.8|13561.7|13558.2|1440
1719997200000|2024-07-03 09:00:00|13565.5|13562|13566.3|13562.8|13568.4|13564.9|13564|13561.2|1263
1720000800000|2024-07-03 10:00:00|13566.4|13562.9|13566.1|13562.6|13567.6|13564.1|13564.8|13561.3|1266
1720004400000|2024-07-03 11:00:00|13566.2|13562.7|13566.2|13562.7|13566.6|13563.1|13564.3|13560.8|1152
1720008000000|2024-07-03 12:00:00|13566.1|13562.6|13553.3|13551.3|13570.9|13565.2|13551.4|13547.9|2177
1720011600000|2024-07-03 13:00:00|13553.4|13551.4|13542.6|13538.4|13555.2|13551.7|13540.6|13537.1|2134
1720015200000|2024-07-03 14:00:00|13541.1|13537.4|13527.3|13523.8|13541.5|13537.4|13504|13488|4634
1720018800000|2024-07-03 15:00:00|13527.4|13523.9|13532|13528.5|13536|13532.5|13524.7|13521.7|2556
1720022400000|2024-07-03 16:00:00|13532.1|13528.6|13532.5|13529|13534.3|13530.8|13529.5|13526|1444
1720026000000|2024-07-03 17:00:00|13532.6|13529.1|13538|13522|13541.2|13537.7|13532.6|13521.5|984
1720029600000|2024-07-03 18:00:00|13537.5|13521.5|13542.6|13539.1|13544.4|13540.9|13537.5|13521.5|990
1720033200000|2024-07-03 19:00:00|13542.5|13539|13539.7|13536.2|13542.7|13539.2|13538.6|13535.1|567
1720036800000|2024-07-03 20:00:00|13539.6|13536.1|13544.6|13528.6|13548.8|13540.1|13536|13527|711
1720040400000|2024-07-03 21:00:00|13542.5|13526.5|13540.9|13524.9|13547.5|13531.5|13536.8|13520.8|3103
1720044000000|2024-07-03 22:00:00|13539.9|13523.9|13534.4|13530.9|13547.3|13531.3|13532.2|13518.9|1865
1720047600000|2024-07-03 23:00:00|13534.5|13531|13534.5|13531|13536.2|13532.7|13533.8|13530.3|512
1720051200000|2024-07-04 00:00:00|13534.6|13531.1|13527.4|13523.9|13535.2|13531.7|13526.9|13523.4|1231
1720054800000|2024-07-04 01:00:00|13527.5|13524|13524.8|13521.3|13530.3|13527.8|13522.2|13519.5|1952
1720058400000|2024-07-04 02:00:00|13524.9|13521.4|13531.4|13527.9|13531.8|13529|13524.3|13520.9|976
1720062000000|2024-07-04 03:00:00|13531.5|13528|13533.4|13529.9|13534.8|13531.5|13528.6|13525.1|1013
1720065600000|2024-07-04 04:00:00|13533.3|13529.8|13532.4|13528.9|13535.9|13532.4|13532.1|13528.6|729
1720069200000|2024-07-04 05:00:00|13532.5|13529|13531.3|13527.8|13536.2|13533.2|13530.8|13527.3|718
1720072800000|2024-07-04 06:00:00|13531.2|13527.7|13525.2|13521.7|13531.9|13528.4|13524.7|13521.5|1607
1720076400000|2024-07-04 07:00:00|13525.3|13521.8|13522.6|13519.1|13528.2|13525.3|13521.5|13518.7|1563
1720080000000|2024-07-04 08:00:00|13521.8|13519.8|13518.2|13514.7|13522.6|13520|13515.4|13512.4|1813
1720083600000|2024-07-04 09:00:00|13518.3|13514.8|13518.6|13515.1|13520.3|13517.2|13516.7|13513.9|1184
1720087200000|2024-07-04 10:00:00|13518.5|13515|13515.6|13513.6|13520.3|13517.5|13515.4|13512.7|1078
1720090800000|2024-07-04 11:00:00|13516.4|13512.9|13517|13513.5|13518.3|13515.3|13514.3|13511.5|957
1720094400000|2024-07-04 12:00:00|13516.3|13514.3|13515.7|13512.2|13518.1|13515.1|13512|13508.7|1257
1720098000000|2024-07-04 13:00:00|13515.6|13512.1|13516.9|13513.4|13521.1|13517.6|13514.9|13511.4|1372
1720101600000|2024-07-04 14:00:00|13517|13513.5|13515|13511.5|13517.6|13514.1|13512.7|13509.2|1133
1720105200000|2024-07-04 15:00:00|13514.9|13511.4|13513.1|13509.6|13515.2|13511.7|13511.9|13508.4|949
1720108800000|2024-07-04 16:00:00|13513.2|13509.7|13512.3|13508.8|13514.1|13510.6|13512.2|13508.7|1565
1720112400000|2024-07-04 17:00:00|13512.2|13508.7|13513.1|13509.6|13513.9|13510.4|13512.2|13508.7|266
1720116000000|2024-07-04 18:00:00|13513|13509.5|13513.4|13509.9|13513.8|13510.3|13513|13509.5|242
1720119600000|2024-07-04 19:00:00|13513.3|13509.8|13515.4|13511.9|13515.5|13512|13512.6|13509.1|161
1720123200000|2024-07-04 20:00:00|13515.3|13511.8|13525.2|13513.2|13525.9|13514.4|13513.6|13509.1|600
1720126800000|2024-07-04 21:00:00|13525.5|13512.9|13524.2|13511.7|13526.5|13514|13522.8|13508.2|543
1720130400000|2024-07-04 22:00:00|13524.3|13511.6|13515.5|13512|13524.9|13516.3|13515.4|13511|868
1720134000000|2024-07-04 23:00:00|13515.6|13512.1|13518.3|13514.8|13519.2|13515.7|13514.6|13511.1|462
1720137600000|2024-07-05 00:00:00|13518.2|13514.7|13510.4|13506.9|13518.3|13514.8|13507.3|13503.8|2004
1720141200000|2024-07-05 01:00:00|13510.3|13506.8|13511.3|13507.8|13515.6|13512.1|13507.8|13504.3|1804
1720144800000|2024-07-05 02:00:00|13510.6|13508.6|13509.3|13505.8|13513.3|13510.5|13508.1|13505.3|1263
1720148400000|2024-07-05 03:00:00|13509.4|13505.9|13500.8|13497.3|13510.3|13507.5|13498.3|13495.7|1518
1720152000000|2024-07-05 04:00:00|13500.7|13497.2|13504|13500.5|13504.1|13501.1|13499.9|13496.4|973
1720155600000|2024-07-05 05:00:00|13503.9|13500.4|13501.8|13498.3|13506.2|13503.4|13500.6|13497.9|933
1720159200000|2024-07-05 06:00:00|13501.7|13498.2|13505.6|13502.1|13505.8|13502.3|13498.6|13495.9|1465
1720162800000|2024-07-05 07:00:00|13505.5|13502|13499|13495.5|13505.9|13502.4|13497.4|13494.8|1613
1720166400000|2024-07-05 08:00:00|13499.1|13495.6|13499.9|13496.4|13503.1|13500.2|13497.1|13493.9|1260
1720170000000|2024-07-05 09:00:00|13499.8|13496.3|13496.3|13492.8|13500.6|13497.1|13496.1|13492.6|1047
1720173600000|2024-07-05 10:00:00|13495.6|13493.6|13498.9|13495.4|13499.4|13495.9|13492.5|13489.7|1160
1720177200000|2024-07-05 11:00:00|13498.8|13495.3|13504|13500.5|13504.5|13501.9|13498.8|13495.3|1255
1720180800000|2024-07-05 12:00:00|13504.1|13500.6|13500.9|13497.4|13512|13507.4|13484.6|13480.6|4579
1720184400000|2024-07-05 13:00:00|13501|13497.5|13512.4|13508.9|13518.1|13514.6|13491.2|13487.7|4236
1720188000000|2024-07-05 14:00:00|13512.5|13509|13502.3|13498.8|13518.9|13515.4|13501.1|13497.6|3885
1720191600000|2024-07-05 15:00:00|13502.4|13498.9|13493.2|13489.7|13505.8|13502.3|13493|13489.5|2423
1720195200000|2024-07-05 16:00:00|13493.1|13489.6|13497.8|13494.3|13500.6|13497.1|13493|13489.5|1400
1720198800000|2024-07-05 17:00:00|13497.7|13494.2|13493.9|13490.4|13498.9|13495.4|13492.3|13488.8|1373
1720202400000|2024-07-05 18:00:00|13494|13490.5|13487.4|13483.9|13494.2|13490.7|13487.3|13483.8|899
1720206000000|2024-07-05 19:00:00|13487.5|13484|13486.2|13482.7|13487.9|13484.4|13485.3|13481.8|836
1720209600000|2024-07-05 20:00:00|13486.3|13482.8|13491.4|13479.4|13491.4|13486.6|13485.5|13479.4|253
1720382400000|2024-07-07 20:00:00|13516|13494|13506.1|13488.9|13516|13494|13503.5|13482.7|193
1720386000000|2024-07-07 21:00:00|13508.5|13486.5|13507|13491|13512.3|13492.5|13502.1|13484.5|465
1720389600000|2024-07-07 22:00:00|13507.1|13491.1|13494.3|13490.8|13507.6|13492.4|13491.3|13484.1|1049
1720393200000|2024-07-07 23:00:00|13494.4|13490.9|13489.6|13486.1|13496.1|13492.6|13487.1|13483.6|907
1720396800000|2024-07-08 00:00:00|13489.3|13485.8|13493.4|13491.4|13495.9|13493.6|13487.2|13483.7|1671
1720400400000|2024-07-08 01:00:00|13494.1|13490.6|13490.1|13488.1|13496.7|13493.2|13489|13485.7|1562
1720404000000|2024-07-08 02:00:00|13490.2|13488.2|13485.9|13483.9|13493.1|13490.8|13485.6|13482.5|1399
1720407600000|2024-07-08 03:00:00|13486|13484|13482.7|13479.2|13488.4|13485.8|13478.3|13475.6|1327
1720411200000|2024-07-08 04:00:00|13482.8|13479.3|13482.3|13478.8|13485.9|13482.7|13480.9|13478.2|939
1720414800000|2024-07-08 05:00:00|13482.2|13478.7|13489.7|13486.2|13490.1|13487.1|13480.5|13477.8|1099
1720418400000|2024-07-08 06:00:00|13489.6|13486.1|13493.5|13490|13494.2|13491.5|13486.8|13484|1904
1720422000000|2024-07-08 07:00:00|13493.6|13490.1|13490.3|13488.3|13494|13491.7|13487.5|13484.8|2310
1720425600000|2024-07-08 08:00:00|13490.2|13488.2|13496.1|13492.6|13497.1|13493.7|13488.5|13485.6|1873
1720429200000|2024-07-08 09:00:00|13495.5|13493.5|13494|13492|13497.8|13495|13493.3|13490.8|1350
1720432800000|2024-07-08 10:00:00|13494.7|13491.2|13497.5|13494|13498.9|13496.9|13491.4|13488.5|1385
1720436400000|2024-07-08 11:00:00|13497.6|13494.1|13494.1|13490.6|13498.1|13495.9|13493|13490.4|1287
1720440000000|2024-07-08 12:00:00|13493.8|13490.3|13488.7|13485.2|13494.2|13491.3|13488.3|13484.8|1559
1720443600000|2024-07-08 13:00:00|13488.8|13485.3|13489.5|13486|13493.2|13490.4|13486.8|13483.6|1997
1720447200000|2024-07-08 14:00:00|13489.6|13486.1|13488.5|13485|13490.3|13487.2|13486.1|13482.8|1999
1720450800000|2024-07-08 15:00:00|13488.4|13484.9|13495.8|13492.3|13496.4|13492.9|13488.1|13484.6|1560
1720454400000|2024-07-08 16:00:00|13495.7|13492.2|13497.4|13493.9|13498.5|13495|13495|13491.5|952
1720458000000|2024-07-08 17:00:00|13497.5|13494|13495.9|13492.4|13499.3|13496.4|13494.6|13491.1|696
1720461600000|2024-07-08 18:00:00|13495.8|13492.3|13498.8|13495.3|13500.4|13496.9|13494.7|13491.3|740
1720465200000|2024-07-08 19:00:00|13499|13495.5|13500.9|13497.4|13503.1|13499.6|13497.8|13494.3|684
1720468800000|2024-07-08 20:00:00|13500.8|13497.3|13501.6|13497.1|13501.9|13498.5|13500.5|13497|362
1720472400000|2024-07-08 21:00:00|13502.7|13494.8|13505.4|13489.4|13505.7|13494.8|13502.7|13488|593
1720476000000|2024-07-08 22:00:00|13505.3|13489.3|13500.5|13497|13506.6|13498.1|13498.5|13487.6|1158
1720479600000|2024-07-08 23:00:00|13500.4|13496.9|13497.1|13493.6|13500.7|13497.2|13496.3|13492.8|485
1720483200000|2024-07-09 00:00:00|13497.2|13493.7|13498.7|13496.7|13502.2|13499.1|13493.1|13490.4|1397
1720486800000|2024-07-09 01:00:00|13498.6|13496.6|13505|13503|13507.4|13505.4|13497.5|13494.8|1589
1720490400000|2024-07-09 02:00:00|13505.1|13503.1|13505.7|13503.7|13512.5|13509.1|13503.3|13500.9|1622
1720494000000|2024-07-09 03:00:00|13505.6|13503.6|13503.4|13499.9|13506.3|13503.6|13501.9|13499.2|1052
1720497600000|2024-07-09 04:00:00|13502.7|13500.7|13501.5|13498|13504.4|13501.5|13499.7|13496.9|841
1720501200000|2024-07-09 05:00:00|13501.6|13498.1|13501.7|13498.2|13503.6|13500.8|13498.6|13495.8|1106
1720504800000|2024-07-09 06:00:00|13501.3|13497.8|13499.9|13497.9|13505.2|13502.3|13498.9|13496|1508
1720508400000|2024-07-09 07:00:00|13499.8|13497.8|13502.2|13498.7|13502.9|13500.1|13497.4|13495|1483
1720512000000|2024-07-09 08:00:00|13502.1|13498.6|13506.3|13502.8|13507.8|13504.3|13500.3|13497.6|1192
1720515600000|2024-07-09 09:00:00|13506.2|13502.7|13504.5|13502.5|13506.7|13503.9|13502.6|13499.7|1245
1720519200000|2024-07-09 10:00:00|13504.4|13502.4|13503.8|13500.3|13506.3|13503.7|13501.6|13498.6|914
1720522800000|2024-07-09 11:00:00|13503.9|13500.4|13510.1|13506.6|13512.3|13508.8|13503.9|13500.4|1486
1720526400000|2024-07-09 12:00:00|13510.2|13506.7|13509.7|13506.2|13512.2|13508.7|13508.9|13505.4|1758
1720530000000|2024-07-09 13:00:00|13509.5|13506|13503|13499.5|13510.2|13506.7|13500.5|13497.6|1754
1720533600000|2024-07-09 14:00:00|13502.6|13499.1|13511.6|13508.1|13514.9|13511.4|13498|13494.5|3612
1720537200000|2024-07-09 15:00:00|13511.5|13508|13509.6|13507.6|13517.9|13514.9|13508|13505.5|2138
1720540800000|2024-07-09 16:00:00|13510.4|13506.9|13510.6|13507.1|13514|13510.5|13509.6|13506.1|1294
1720544400000|2024-07-09 17:00:00|13510.5|13507|13507.6|13504.1|13510.6|13507.1|13506.4|13502.9|1060
1720548000000|2024-07-09 18:00:00|13507.7|13504.2|13508.1|13504.6|13509.4|13505.9|13507.1|13503.6|696
1720551600000|2024-07-09 19:00:00|13508.2|13504.7|13508.3|13504.8|13509.6|13506.1|13507.2|13503.7|583
1720555200000|2024-07-09 20:00:00|13508.4|13504.9|13511.1|13504.7|13511.6|13505.1|13505.9|13502.4|509
1720558800000|2024-07-09 21:00:00|13512|13504.1|13514.5|13505.9|13519.7|13506.4|13511.8|13501.4|1286
1720562400000|2024-07-09 22:00:00|13514.7|13505.2|13507.9|13504.4|13516.8|13507.5|13507.7|13502.7|1153
1720566000000|2024-07-09 23:00:00|13508|13504.5|13508.9|13505.4|13509.4|13506.2|13507.6|13504.1|372
1720569600000|2024-07-10 00:00:00|13508.8|13505.3|13510.3|13508.3|13512.6|13510.1|13506|13502.5|1219
1720573200000|2024-07-10 01:00:00|13510.2|13508.2|13510.7|13507.2|13514.1|13511.2|13508|13505.8|1416
1720576800000|2024-07-10 02:00:00|13510.6|13507.1|13505.9|13502.4|13513.2|13509.7|13505.9|13502.4|1708
1720580400000|2024-07-10 03:00:00|13506|13502.5|13501.7|13498.2|13506.9|13504.1|13501.1|13497.7|866
1720584000000|2024-07-10 04:00:00|13501.8|13498.3|13499.2|13495.7|13503|13499.5|13498.5|13495.5|674
1720587600000|2024-07-10 05:00:00|13499.1|13495.6|13502.4|13498.9|13503.5|13500.7|13497.3|13494.6|811
1720591200000|2024-07-10 06:00:00|13502.5|13499|13495.5|13492|13503.5|13500.6|13495.2|13491.7|1688
1720594800000|2024-07-10 07:00:00|13495.4|13491.9|13499.4|13495.9|13500.4|13496.9|13492.5|13489.7|1338
1720598400000|2024-07-10 08:00:00|13498.7|13496.7|13498.4|13496.4|13505|13502.3|13497.6|13495.2|1473
1720602000000|2024-07-10 09:00:00|13498.5|13496.5|13495.5|13492|13500.3|13497.6|13494.7|13491.8|1213
1720605600000|2024-07-10 10:00:00|13495.4|13491.9|13497.4|13493.9|13498.1|13494.8|13493.8|13490.7|1187
1720609200000|2024-07-10 11:00:00|13497.5|13494|13493.7|13490.2|13497.7|13494.5|13492.6|13489.6|1339
1720612800000|2024-07-10 12:00:00|13493|13491|13492.1|13488.6|13494.6|13491.1|13490.8|13487.3|1575
1720616400000|2024-07-10 13:00:00|13492.2|13488.7|13490.6|13487.1|13493.6|13490.1|13490.3|13486.8|1514
1720620000000|2024-07-10 14:00:00|13490.7|13487.2|13492.2|13488.7|13493|13490.6|13485|13482.3|1878
1720623600000|2024-07-10 15:00:00|13492.3|13488.8|13492.2|13488.7|13492.8|13489.3|13489.1|13485.9|1543
1720627200000|2024-07-10 16:00:00|13492.3|13488.8|13489.8|13486.3|13492.3|13488.8|13489.1|13485.6|958
1720630800000|2024-07-10 17:00:00|13489.7|13486.2|13493.7|13490.2|13494.5|13491|13488.3|13485.3|921
1720634400000|2024-07-10 18:00:00|13493.8|13490.3|13493.7|13490.2|13497.1|13493.6|13492.8|13489.3|623
1720638000000|2024-07-10 19:00:00|13493.6|13490.1|13491|13487.5|13494.9|13491.4|13490.5|13487|663
1720641600000|2024-07-10 20:00:00|13491.1|13487.6|13491.5|13485.9|13492.3|13488.3|13490.7|13485.4|433
1720645200000|2024-07-10 21:00:00|13491.9|13485.8|13496.5|13485.7|13505.1|13489.1|13491.9|13482.8|2114
1720648800000|2024-07-10 22:00:00|13496.6|13485.8|13488.8|13485.3|13497.5|13488.1|13488.6|13484.7|856
1720652400000|2024-07-10 23:00:00|13488.7|13485.2|13489|13485.5|13490.6|13487.1|13487|13483.5|522
1720656000000|2024-07-11 00:00:00|13488.9|13485.4|13485.6|13482.1|13489.2|13486.1|13483.5|13480|1628
1720659600000|2024-07-11 01:00:00|13485.7|13482.2|13480.9|13477.4|13488.6|13485.8|13480|13476.5|1204
1720663200000|2024-07-11 02:00:00|13481|13477.5|13481.2|13477.7|13481.5|13478.7|13476.1|13473.2|1395
1720666800000|2024-07-11 03:00:00|13481.3|13477.8|13478.4|13474.9|13481.5|13478.2|13477.7|13474.7|1062
1720670400000|2024-07-11 04:00:00|13478.5|13475|13480|13478|13481.3|13478.3|13477.3|13474.5|625
1720674000000|2024-07-11 05:00:00|13480.1|13478.1|13479.8|13476.3|13481.1|13478.1|13478.3|13474.8|650
1720677600000|2024-07-11 06:00:00|13479.9|13476.4|13485.6|13482.1|13486.4|13483.4|13477.2|13474.4|1644
1720681200000|2024-07-11 07:00:00|13485.5|13482|13481.3|13479.3|13486.9|13483.7|13480.8|13477.8|1571
1720684800000|2024-07-11 08:00:00|13482|13478.5|13479.7|13476.2|13485.4|13482.6|13478.6|13475.8|1326
1720688400000|2024-07-11 09:00:00|13479.6|13476.1|13474.9|13472.9|13479.7|13476.9|13474.4|13471.4|1370
1720692000000|2024-07-11 10:00:00|13475|13473|13477|13475|13479|13475.6|13472.7|13469.6|1174
1720695600000|2024-07-11 11:00:00|13476.9|13474.9|13475.5|13472|13478.2|13475.4|13475.2|13471.7|1102
1720699200000|2024-07-11 12:00:00|13475.6|13472.1|13431.8|13428.3|13485.5|13479.2|13422.3|13418.8|5284
1720702800000|2024-07-11 13:00:00|13431.9|13428.4|13426.3|13422.8|13440.6|13437.1|13413.8|13410.3|6622
1720706400000|2024-07-11 14:00:00|13426.4|13422.9|13423.4|13421.4|13434.7|13431.9|13421.1|13417.6|4634
1720710000000|2024-07-11 15:00:00|13423.5|13421.5|13423.6|13420.1|13429.4|13425.9|13419.9|13417.4|3078
1720713600000|2024-07-11 16:00:00|13423.5|13420|13431.2|13427.7|13434|13430.5|13423.4|13419.9|1682
1720717200000|2024-07-11 17:00:00|13431.3|13427.8|13436.9|13433.4|13437.4|13433.9|13430.2|13427.6|1730
1720720800000|2024-07-11 18:00:00|13437|13433.5|13431.9|13428.4|13437.4|13433.9|13431.6|13428.1|1192
1720724400000|2024-07-11 19:00:00|13432|13428.5|13434.5|13431|13435.3|13431.8|13431.6|13428.1|1030
1720728000000|2024-07-11 20:00:00|13434.4|13430.9|13431.1|13425.4|13436|13431.1|13431.1|13425.4|480
1720731600000|2024-07-11 21:00:00|13431|13424.2|13440.9|13424.9|13443.3|13427.3|13430.6|13417.3|1092
1720735200000|2024-07-11 22:00:00|13440.2|13424.2|13435.6|13432.1|13444|13435.8|13432.8|13421.1|1534
1720738800000|2024-07-11 23:00:00|13435.5|13432|13423.3|13420.1|13436.7|13433.2|13422.5|13419|2246
1720742400000|2024-07-12 00:00:00|13423.5|13419.8|13434.6|13431.1|13435.1|13431.6|13422.3|13418.8|3331
1720746000000|2024-07-12 01:00:00|13434.5|13431|13440.9|13438.9|13443|13440.3|13433.4|13430.3|2207
1720749600000|2024-07-12 02:00:00|13440.8|13438.8|13443.1|13441.1|13445.3|13442.5|13438.6|13435.1|1950
1720753200000|2024-07-12 03:00:00|13443.2|13441.2|13440.6|13437.1|13444.9|13442.4|13440.3|13436.8|1118
1720756800000|2024-07-12 04:00:00|13440.5|13437|13434.6|13431.1|13440.7|13437.2|13434.3|13430.8|1199
1720760400000|2024-07-12 05:00:00|13434.5|13431|13434|13430.5|13436.9|13434.7|13430.5|13427.1|1494
1720764000000|2024-07-12 06:00:00|13433.9|13430.4|13438.5|13436.5|13440|13437.7|13430.7|13428.7|1911
1720767600000|2024-07-12 07:00:00|13438.4|13436.4|13439.2|13435.7|13442.6|13439.1|13437.9|13434.7|1448
1720771200000|2024-07-12 08:00:00|13439.1|13435.6|13427.4|13425.4|13439.3|13435.8|13426.3|13424.3|1753
1720774800000|2024-07-12 09:00:00|13427.3|13425.3|13432.6|13430.6|13436.5|13434.5|13427.2|13425.2|1438
1720778400000|2024-07-12 10:00:00|13432.7|13430.7|13429.3|13425.8|13432.8|13430.8|13426.8|13424.2|1540
1720782000000|2024-07-12 11:00:00|13428.5|13426.5|13430.4|13428.4|13431.6|13428.8|13426.3|13424.1|1277
1720785600000|2024-07-12 12:00:00|13430.3|13428.3|13430.7|13428.7|13446.3|13441.8|13425.7|13423.7|4256
1720789200000|2024-07-12 13:00:00|13430.8|13427.3|13432.1|13418.2|13433.1|13429.6|13415.4|13411.9|4585
1720792800000|2024-07-12 14:00:00|13433.5|13417.5|13409.2|13407.2|13434.1|13421.2|13408|13406|3828
1720796400000|2024-07-12 15:00:00|13409.3|13407.3|13409.5|13407.5|13410.5|13408.2|13405.6|13402.9|1907
1720800000000|2024-07-12 16:00:00|13409.4|13407.4|13410.8|13407.3|13412.3|13408.8|13407.4|13404.6|1359
1720803600000|2024-07-12 17:00:00|13410.7|13407.2|13409|13405.5|13414.1|13411.3|13406.8|13404.1|962
1720807200000|2024-07-12 18:00:00|13409.1|13405.6|13408.9|13405.4|13411|13408.3|13408.1|13405.3|574
1720810800000|2024-07-12 19:00:00|13409|13405.5|13410|13406.5|13410.3|13406.8|13406.4|13402.9|556
1720814400000|2024-07-12 20:00:00|13410.1|13406.6|13414.9|13401.7|13414.9|13410.1|13409.3|13401.7|358
1720987200000|2024-07-14 20:00:00|13427.9|13407.1|13428.3|13412.3|13432.4|13412.3|13425.7|13403.7|56
1720990800000|2024-07-14 21:00:00|13427.7|13411.7|13426.8|13410.8|13430.1|13414.3|13420.8|13404.8|4211
1720994400000|2024-07-14 22:00:00|13425.3|13409.3|13428.6|13425.1|13431.5|13425.3|13423.3|13407.3|1495
1720998000000|2024-07-14 23:00:00|13428.5|13425|13433.1|13429.6|13433.1|13429.6|13426.7|13423.2|990
1721001600000|2024-07-15 00:00:00|13433|13429.5|13425.7|13423.7|13435.3|13433.3|13425.5|13422.7|1924
1721005200000|2024-07-15 01:00:00|13425.8|13423.8|13424.6|13422.6|13430|13428|13424.1|13421.7|1680
1721008800000|2024-07-15 02:00:00|13424.5|13422.5|13421.2|13419.2|13430|13427.2|13420.1|13417.4|1621
1721012400000|2024-07-15 03:00:00|13421.1|13419.1|13417.4|13415.4|13421.2|13419.2|13415.3|13412.9|1052
1721016000000|2024-07-15 04:00:00|13417.5|13415.5|13425.9|13422.4|13427.2|13423.7|13417.5|13415.5|990
1721019600000|2024-07-15 05:00:00|13425.8|13422.3|13423.6|13420.1|13425.9|13423.2|13422.4|13419.5|883
1721023200000|2024-07-15 06:00:00|13423.5|13420|13430.7|13428.7|13433.6|13431.6|13422.2|13419.6|1777
1721026800000|2024-07-15 07:00:00|13430.6|13428.6|13423.7|13421.7|13431.3|13429.2|13423.2|13420.3|1751
1721030400000|2024-07-15 08:00:00|13423.5|13421.5|13416.2|13414.2|13424.6|13421.9|13416.1|13413.4|1457
1721034000000|2024-07-15 09:00:00|13416.4|13414.4|13424.6|13421.1|13425.2|13422.5|13416.1|13413.3|1274
1721037600000|2024-07-15 10:00:00|13424.7|13421.2|13419.8|13417.8|13424.7|13422|13419.4|13416.4|1381
1721041200000|2024-07-15 11:00:00|13419.7|13417.7|13425.9|13422.4|13427.1|13423.9|13418.4|13416.4|1327
1721044800000|2024-07-15 12:00:00|13425.7|13422.2|13427.9|13425.9|13432.5|13429.8|13423.5|13420.9|1935
1721048400000|2024-07-15 13:00:00|13427.8|13425.8|13423.4|13421.4|13428.5|13426|13422.8|13420.4|1900
1721052000000|2024-07-15 14:00:00|13423.3|13421.3|13422.9|13419.4|13428|13424.9|13422.3|13419.3|1756
1721055600000|2024-07-15 15:00:00|13423|13419.5|13424.3|13420.8|13426.4|13424.4|13419.7|13417.2|1728
1721059200000|2024-07-15 16:00:00|13424.2|13420.7|13426.4|13422.9|13431.3|13428.7|13417.9|13414.4|2383
1721062800000|2024-07-15 17:00:00|13426.5|13423|13437.4|13433.9|13441|13437.5|13426.5|13423|2104
1721066400000|2024-07-15 18:00:00|13437.5|13434|13433.9|13430.4|13437.9|13434.4|13432.2|13429.3|934
1721070000000|2024-07-15 19:00:00|13434|13430.5|13437.3|13433.8|13437.9|13434.4|13433.5|13430|1023
1721073600000|2024-07-15 20:00:00|13437.2|13433.7|13441.4|13435.1|13441.4|13436.3|13435.6|13432.1|995
1721077200000|2024-07-15 21:00:00|13441.1|13434.2|13440.4|13429.1|13443|13434.3|13438.6|13426.4|663
1721080800000|2024-07-15 22:00:00|13440.5|13429.6|13439|13435.5|13440.6|13436.5|13436.7|13429.4|567
1721084400000|2024-07-15 23:00:00|13438.9|13435.4|13436.7|13434.7|13439.5|13436|13436.2|13432.8|508
1721088000000|2024-07-16 00:00:00|13437.5|13434|13440.3|13438.3|13441.7|13439|13436.4|13433.2|1622
1721091600000|2024-07-16 01:00:00|13440.2|13438.2|13441.6|13439.6|13445.4|13443.4|13439.6|13437.6|1624
1721095200000|2024-07-16 02:00:00|13441.5|13439.5|13444.3|13440.8|13445.3|13442.6|13440.4|13437.8|1169
1721098800000|2024-07-16 03:00:00|13444.4|13440.9|13445.9|13442.4|13446.1|13443.5|13441.3|13437.8|978
1721102400000|2024-07-16 04:00:00|13446|13442.5|13446.2|13442.7|13448.4|13445.7|13444.7|13441.6|805
1721106000000|2024-07-16 05:00:00|13446.3|13442.8|13451.9|13448.4|13453.2|13450.6|13445.2|13442.5|1117
1721109600000|2024-07-16 06:00:00|13452|13448.5|13447|13445|13452.9|13450.9|13445.5|13442.8|1710
1721113200000|2024-07-16 07:00:00|13446.8|13444.8|13443.8|13440.3|13447.3|13445.3|13441.2|13439.2|1362
1721116800000|2024-07-16 08:00:00|13443.7|13440.2|13444.4|13440.9|13447.2|13444.6|13441.4|13438.9|1428
1721120400000|2024-07-16 09:00:00|13444.5|13441|13440.5|13437|13445|13442.2|13437.2|13434.5|1698
1721124000000|2024-07-16 10:00:00|13440.6|13437.1|13440.5|13437|13442|13439.2|13437.6|13435|1331
1721127600000|2024-07-16 11:00:00|13439.7|13437.7|13435.7|13433.7|13441.4|13438.5|13435.6|13432.9|1442
1721131200000|2024-07-16 12:00:00|13435.8|13433.8|13456.8|13453.3|13461.2|13457.7|13435.4|13432|3092
1721134800000|2024-07-16 13:00:00|13456.6|13453.1|13457.1|13453.6|13460.8|13457.4|13454.5|13451.4|2829
1721138400000|2024-07-16 14:00:00|13457.2|13453.7|13455.9|13453.9|13459.5|13456.8|13453.5|13451.3|2238
1721142000000|2024-07-16 15:00:00|13456|13454|13453.6|13451.6|13456.4|13454|13452.3|13449.9|1593
1721145600000|2024-07-16 16:00:00|13454.3|13450.8|13452.2|13448.7|13454.9|13452.5|13452.1|13448.6|1264
1721149200000|2024-07-16 17:00:00|13452.3|13448.8|13448.5|13445|13452.5|13449|13448.4|13444.9|915
1721152800000|2024-07-16 18:00:00|13448.4|13444.9|13444.9|13441.4|13449|13445.6|13444.9|13441.4|975
1721156400000|2024-07-16 19:00:00|13445|13441.5|13443.9|13440.4|13445.1|13441.6|13442|13438.5|995
1721160000000|2024-07-16 20:00:00|13443.8|13440.3|13444.9|13439.9|13445.1|13441.3|13442.6|13439.1|1041
1721163600000|2024-07-16 21:00:00|13450.1|13439|13452.3|13441.5|13455.8|13441.9|13449.7|13436.8|935
1721167200000|2024-07-16 22:00:00|13452.8|13440.9|13441.7|13438.2|13453.1|13444.2|13441.6|13438.1|1114
1721170800000|2024-07-16 23:00:00|13441.6|13438.1|13442.7|13439.2|13444.5|13441.3|13441.5|13438|558
1721174400000|2024-07-17 00:00:00|13442.8|13439.3|13442.5|13439|13446.9|13444.5|13440.4|13437|1706
1721178000000|2024-07-17 01:00:00|13442.2|13438.7|13436.3|13434.3|13445.5|13442.8|13436.2|13434.2|1772
1721181600000|2024-07-17 02:00:00|13436.2|13434.2|13430|13428|13437.2|13435.2|13429.6|13427.3|1404
1721185200000|2024-07-17 03:00:00|13430.1|13428.1|13432.1|13430.1|13435.5|13432.7|13430|13427.5|1208
1721188800000|2024-07-17 04:00:00|13432|13430|13428.7|13426.7|13432.7|13430.3|13428.5|13426.5|919
1721192400000|2024-07-17 05:00:00|13428.6|13426.6|13425.5|13422|13431.1|13427.8|13423.6|13421|1309
1721196000000|2024-07-17 06:00:00|13425.9|13422.4|13426.1|13424.1|13430.1|13427.1|13423.3|13419.8|2039
1721199600000|2024-07-17 07:00:00|13426|13424|13414.2|13412.2|13428|13426|13410|13407.2|3101
1721203200000|2024-07-17 08:00:00|13414.1|13412.1|13394.8|13391.3|13415.2|13412.4|13393.4|13389.9|3310
1721206800000|2024-07-17 09:00:00|13394.9|13391.4|13394.1|13392.1|13403.1|13400.3|13391|13388.2|2895
1721210400000|2024-07-17 10:00:00|13394.2|13392.2|13406.4|13402.9|13406.5|13403.6|13393.4|13391.4|2050
1721214000000|2024-07-17 11:00:00|13406.5|13403|13407.2|13403.7|13408.9|13406.9|13400.9|13398.9|2251
1721217600000|2024-07-17 12:00:00|13406.4|13404.4|13406.5|13404.5|13411.9|13408.9|13404.5|13402.5|2245
1721221200000|2024-07-17 13:00:00|13406.6|13404.6|13401.8|13398.3|13411|13407.5|13398.2|13395.6|3360
1721224800000|2024-07-17 14:00:00|13401.9|13398.4|13411|13409|13415.1|13412.3|13401.6|13398.3|3441
1721228400000|2024-07-17 15:00:00|13410.9|13408.9|13413.8|13411.8|13417|13414.2|13409.5|13407.5|2333
1721232000000|2024-07-17 16:00:00|13413.7|13411.7|13412.1|13408.6|13419|13415.9|13411.2|13407.7|1796
1721235600000|2024-07-17 17:00:00|13411.9|13408.4|13413.1|13409.6|13413.8|13410.5|13408.2|13404.7|1501
1721239200000|2024-07-17 18:00:00|13413.2|13409.7|13408.4|13404.9|13413.5|13410|13406.7|13403.2|1510
1721242800000|2024-07-17 19:00:00|13408.3|13404.8|13407.4|13403.9|13409|13405.5|13406|13402.9|1098
1721246400000|2024-07-17 20:00:00|13407.5|13404|13408.2|13402.2|13408.8|13405.5|13406.1|13401.6|740
1721250000000|2024-07-17 21:00:00|13408.3|13402.4|13412.7|13401.3|13420|13404.1|13408.3|13399|1848
1721253600000|2024-07-17 22:00:00|13412.8|13401.2|13405.5|13402|13415.3|13404.4|13405.3|13401.2|1186
1721257200000|2024-07-17 23:00:00|13405.4|13401.9|13399.6|13396.1|13405.4|13401.9|13398.9|13395.5|1358
1721260800000|2024-07-18 00:00:00|13399.7|13396.2|13399|13395.5|13401.4|13397.9|13393.3|13391.3|1895
1721264400000|2024-07-18 01:00:00|13399.1|13395.6|13408.3|13406.3|13411.4|13408.7|13399|13395.5|3038
1721268000000|2024-07-18 02:00:00|13408.2|13406.2|13409.4|13407.4|13413.6|13411.3|13408.2|13405.3|1664
1721271600000|2024-07-18 03:00:00|13410.2|13406.7|13411|13407.5|13412.7|13409.8|13403.4|13400.6|1555
1721275200000|2024-07-18 04:00:00|13411.1|13407.6|13408.9|13405.4|13412.4|13409.2|13407.9|13404.7|1183
1721278800000|2024-07-18 05:00:00|13408.8|13405.3|13402.8|13399.3|13409.5|13406|13401.8|13398.5|1416
1721282400000|2024-07-18 06:00:00|13402.7|13399.2|13402.9|13400.9|13408.1|13405.3|13401.5|13398.7|1972
1721286000000|2024-07-18 07:00:00|13403|13401|13405.3|13403.3|13406.7|13404.7|13397.9|13394.4|2621
1721289600000|2024-07-18 08:00:00|13405.2|13403.2|13410.2|13408.2|13411.7|13409.3|13402.5|13400|2028
1721293200000|2024-07-18 09:00:00|13410.1|13408.1|13410.8|13408.8|13412.3|13409.8|13408.4|13406.2|1428
1721296800000|2024-07-18 10:00:00|13410.7|13408.7|13408|13406|13412.4|13410|13406.9|13404.2|1187
1721300400000|2024-07-18 11:00:00|13407.9|13405.9|13410.9|13407.4|13411.6|13408.5|13407.6|13405.6|1189
1721304000000|2024-07-18 12:00:00|13410.8|13407.3|13412.8|13409.3|13415.4|13412.7|13406.3|13402.8|2613
1721307600000|2024-07-18 13:00:00|13412.6|13409.1|13420.4|13416.9|13421.6|13418.1|13411.8|13408.7|3018
1721311200000|2024-07-18 14:00:00|13420.3|13416.8|13420.3|13416.8|13425.3|13421.8|13417.6|13414.8|2438
1721314800000|2024-07-18 15:00:00|13420.4|13416.9|13427.2|13423.7|13427.6|13424.8|13418.4|13416.4|2164
1721318400000|2024-07-18 16:00:00|13427.3|13423.8|13426.6|13424.6|13428.8|13425.8|13424.9|13421.4|1529
1721322000000|2024-07-18 17:00:00|13426.5|13424.5|13431.2|13427.7|13431.2|13427.7|13426.4|13424.2|1290
1721325600000|2024-07-18 18:00:00|13431.3|13427.8|13439.6|13436.1|13442|13438.6|13431.1|13427.6|1504
1721329200000|2024-07-18 19:00:00|13439.5|13436|13440.1|13436.6|13444.5|13441|13438.9|13435.4|1188
1721332800000|2024-07-18 20:00:00|13439.9|13436.4|13441.6|13436.7|13443.2|13439.7|13438|13435.2|612
1721336400000|2024-07-18 21:00:00|13443|13430.2|13439.4|13425.5|13444.6|13430.2|13437.8|13421.8|1322
1721340000000|2024-07-18 22:00:00|13439.6|13425.7|13440|13436.5|13442.7|13436.5|13437.9|13423.6|1928
1721343600000|2024-07-18 23:00:00|13439.8|13436.3|13440.6|13437.1|13441.4|13438.6|13437.6|13434.1|595
1721347200000|2024-07-19 00:00:00|13440.5|13437|13441.7|13438.2|13444.7|13442.5|13439.5|13436.6|2206
1721350800000|2024-07-19 01:00:00|13441.6|13438.1|13449.3|13447.3|13452.8|13450.8|13439.9|13436.4|1983
1721354400000|2024-07-19 02:00:00|13449.4|13447.4|13443.2|13439.7|13452.8|13450.6|13442|13438.5|1617
1721358000000|2024-07-19 03:00:00|13443.3|13439.8|13442.9|13439.4|13446.6|13443.9|13440.3|13437.7|1077
1721361600000|2024-07-19 04:00:00|13443|13439.5|13446.4|13442.9|13446.6|13444.6|13442.1|13438.6|821
1721365200000|2024-07-19 05:00:00|13446.5|13443|13447.9|13444.4|13448.7|13446.4|13446.1|13442.7|990
1721368800000|2024-07-19 06:00:00|13448|13444.5|13442.6|13440.6|13451.2|13448.3|13441.1|13437.6|1841
1721372400000|2024-07-19 07:00:00|13442.5|13440.5|13443.2|13441.2|13446.4|13444.1|13436.1|13432.6|2746
1721376000000|2024-07-19 08:00:00|13443.3|13441.3|13445.8|13443.8|13447.9|13444.6|13443.3|13440.8|2095
1721379600000|2024-07-19 09:00:00|13445.9|13443.9|13447.2|13445.2|13447.4|13445.4|13443.3|13440.5|1546
1721383200000|2024-07-19 10:00:00|13447.3|13445.3|13451.4|13449.4|13453.6|13450.4|13447.2|13445.2|1675
1721386800000|2024-07-19 11:00:00|13451.3|13449.3|13446.7|13443.2|13452.2|13449.6|13445.3|13441.8|1468
1721390400000|2024-07-19 12:00:00|13445.7|13443.7|13452.4|13448.9|13453.1|13450.6|13445|13442.3|1901
1721394000000|2024-07-19 13:00:00|13452|13448.5|13452.5|13449|13454.5|13452.1|13447|13444.8|2442
1721397600000|2024-07-19 14:00:00|13452.6|13449.1|13448.9|13446.9|13453.6|13450.4|13447.1|13443.9|2565
1721401200000|2024-07-19 15:00:00|13448.8|13446.8|13450.1|13446.6|13453.8|13450.3|13446.9|13444.6|1576
1721404800000|2024-07-19 16:00:00|13450|13446.5|13451.6|13448.1|13452.2|13448.7|13447.6|13444.1|1104
1721408400000|2024-07-19 17:00:00|13451.5|13448|13451.9|13448.4|13454|13450.5|13451|13447.5|1228
1721412000000|2024-07-19 18:00:00|13452|13448.5|13455.9|13452.4|13456.5|13453|13451.8|13448.3|893
1721415600000|2024-07-19 19:00:00|13456|13452.5|13456|13452.5|13457.4|13453.9|13454|13450.5|827
1721419200000|2024-07-19 20:00:00|13456.1|13452.6|13458.9|13447|13459.4|13453.8|13454|13446.7|550
1721592000000|2024-07-21 20:00:00|13466.5|13449.3|13462.2|13446.2|13467.9|13451.9|13456.2|13443.1|39
1721595600000|2024-07-21 21:00:00|13462.5|13446.5|13460.3|13448.7|13466.1|13450.1|13456.5|13444.6|983
1721599200000|2024-07-21 22:00:00|13461.2|13447.1|13442|13438.5|13461.5|13448.8|13441.8|13438.3|1048
1721602800000|2024-07-21 23:00:00|13442.1|13438.6|13442.7|13440.7|13442.7|13440.7|13438.1|13434.6|839
1721606400000|2024-07-22 00:00:00|13442.8|13440.8|13446.4|13444.4|13449.9|13447.9|13442.1|13439.5|1564
1721610000000|2024-07-22 01:00:00|13446.5|13444.5|13453.6|13451.6|13454.8|13452.8|13444.9|13442.7|1647
1721613600000|2024-07-22 02:00:00|13453.8|13451.8|13450.6|13447.1|13456.9|13454.9|13449.2|13446.4|1616
1721617200000|2024-07-22 03:00:00|13450.7|13447.2|13451.5|13449.5|13452.6|13450.6|13447.4|13445.4|982
1721620800000|2024-07-22 04:00:00|13451.4|13449.4|13454.7|13452.7|13454.9|13452.9|13450.4|13448.1|910
1721624400000|2024-07-22 05:00:00|13454.8|13452.8|13453|13451|13457.4|13455.4|13452.8|13450.6|1418
1721628000000|2024-07-22 06:00:00|13453.1|13451.1|13448.3|13444.8|13454.6|13452.2|13443.3|13441.3|2669
1721631600000|2024-07-22 07:00:00|13448.4|13444.9|13449.8|13447.8|13451.3|13448.3|13445.2|13443.2|2305
1721635200000|2024-07-22 08:00:00|13449.7|13447.7|13447.2|13445.2|13451.4|13449.3|13446.3|13443.9|1556
1721638800000|2024-07-22 09:00:00|13447.1|13445.1|13447.4|13445.4|13449.7|13446.2|13445.6|13443.5|1172
1721642400000|2024-07-22 10:00:00|13447.5|13445.5|13448.7|13446.7|13449.6|13447.5|13445.8|13443.8|1295
1721646000000|2024-07-22 11:00:00|13448.6|13446.6|13454.2|13452.2|13454.4|13452.4|13447.7|13445.7|1156
1721649600000|2024-07-22 12:00:00|13454.3|13452.3|13455.8|13453.8|13461.5|13458.6|13452.1|13449.5|1719
1721653200000|2024-07-22 13:00:00|13455.7|13453.7|13463.9|13460.4|13464.6|13461.1|13455.7|13453.7|2044
1721656800000|2024-07-22 14:00:00|13464|13460.5|13461.4|13457.9|13466.6|13463.1|13459.9|13457.5|1954
1721660400000|2024-07-22 15:00:00|13461.3|13457.8|13463.1|13461.1|13465.2|13463.2|13458.3|13455.9|1728
1721664000000|2024-07-22 16:00:00|13463.2|13461.2|13461|13459|13464.4|13462.4|13461|13457.8|1133
1721667600000|2024-07-22 17:00:00|13460.9|13458.9|13461.3|13457.8|13461.9|13459|13459.3|13455.8|793
1721671200000|2024-07-22 18:00:00|13461.2|13457.7|13460.3|13458.3|13461.5|13458.9|13459.3|13456.6|721
1721674800000|2024-07-22 19:00:00|13460.2|13458.2|13461.3|13457.8|13462.9|13459.4|13460.1|13457.4|492
1721678400000|2024-07-22 20:00:00|13461.2|13457.7|13462.1|13457.1|13462.2|13459|13460.9|13456.9|384
1721682000000|2024-07-22 21:00:00|13463.4|13455.4|13465.6|13454.9|13469.2|13455.5|13460|13451.2|848
1721685600000|2024-07-22 22:00:00|13465.7|13454.5|13461|13457.5|13465.7|13458.8|13458.5|13454.4|1036
1721689200000|2024-07-22 23:00:00|13460.9|13457.4|13460.8|13458.8|13462.9|13459.4|13459.5|13456.7|624
1721692800000|2024-07-23 00:00:00|13460.7|13458.7|13454.8|13452.8|13461.7|13458.8|13454.5|13452.5|1646
1721696400000|2024-07-23 01:00:00|13455.7|13452.2|13451.2|13449.2|13457|13453.5|13450.5|13447.6|1665
1721700000000|2024-07-23 02:00:00|13451.3|13449.3|13451.2|13449.2|13452.5|13450.5|13449.4|13447.4|1179
1721703600000|2024-07-23 03:00:00|13451.3|13449.3|13443.8|13441.8|13451.5|13449.5|13443.3|13441.3|1150
1721707200000|2024-07-23 04:00:00|13443.9|13441.9|13448.5|13445|13449|13446.1|13443.5|13441.1|1040
1721710800000|2024-07-23 05:00:00|13448.7|13445.2|13454.3|13450.8|13457|13454.2|13448.2|13444.7|1280
1721714400000|2024-07-23 06:00:00|13454.2|13450.7|13456.3|13454.3|13460.6|13458.6|13453.2|13450.4|1851
1721718000000|2024-07-23 07:00:00|13456.4|13454.4|13452.8|13450.8|13459.8|13457.3|13451.1|13449.1|1742
1721721600000|2024-07-23 08:00:00|13452.7|13450.7|13453.2|13451.2|13457.1|13454.5|13451.6|13449.3|1548
1721725200000|2024-07-23 09:00:00|13453.1|13451.1|13452.7|13450.7|13454.6|13452.6|13451.8|13448.9|1142
1721728800000|2024-07-23 10:00:00|13452.8|13450.8|13455.7|13453.7|13459.5|13456.8|13452.5|13450.5|1288
1721732400000|2024-07-23 11:00:00|13455.6|13453.6|13459.9|13456.4|13460.3|13457|13454.5|13452.5|1151
1721736000000|2024-07-23 12:00:00|13460.2|13456.7|13458.2|13456.2|13460.5|13458.4|13456.8|13454.1|1490
1721739600000|2024-07-23 13:00:00|13458.1|13456.1|13465.7|13462.2|13465.9|13463.7|13457.9|13455.8|1762
1721743200000|2024-07-23 14:00:00|13465.8|13462.3|13462.6|13460.6|13465.8|13462.3|13459.8|13457.6|1909
1721746800000|2024-07-23 15:00:00|13462.5|13460.5|13456.2|13454.2|13462.6|13460.6|13454.6|13451.7|1557
1721750400000|2024-07-23 16:00:00|13456.3|13454.3|13457.9|13454.4|13460|13456.9|13455.2|13452.5|1326
1721754000000|2024-07-23 17:00:00|13457.8|13454.3|13455.8|13453.8|13458.2|13454.7|13454.1|13451.2|1226
1721757600000|2024-07-23 18:00:00|13455.9|13453.9|13458.1|13454.6|13459.3|13456.5|13455.3|13453.3|620
1721761200000|2024-07-23 19:00:00|13458|13454.5|13459.3|13455.8|13459.6|13456.1|13457.9|13454.4|483
1721764800000|2024-07-23 20:00:00|13458.7|13456.7|13459.2|13453.5|13459.5|13456.7|13456.6|13452.1|519
1721768400000|2024-07-23 21:00:00|13462.2|13449.7|13464.6|13451.8|13466.2|13453.2|13458.1|13445.8|596
1721772000000|2024-07-23 22:00:00|13465.7|13451.9|13459.8|13456.3|13468.3|13457.6|13459.5|13449.5|1396
1721775600000|2024-07-23 23:00:00|13459.7|13456.2|13460.3|13456.8|13461.1|13457.6|13458.9|13455.4|469
1721779200000|2024-07-24 00:00:00|13460.4|13456.9|13460.3|13458.3|13461.7|13458.8|13459.3|13456.6|202
1721782800000|2024-07-24 01:00:00|13460.1|13456.6|13456.8|13454.8|13460.8|13457.8|13453.4|13451.4|1844
1721786400000|2024-07-24 02:00:00|13456.9|13454.9|13458.8|13455.3|13463.1|13461.1|13455|13453|1607
1721790000000|2024-07-24 03:00:00|13458.7|13455.2|13458.4|13456.4|13460.8|13458|13456.2|13453.5|1376
1721793600000|2024-07-24 04:00:00|13458.3|13456.3|13456.6|13454.6|13460.5|13458.5|13455.3|13453.3|1436
1721797200000|2024-07-24 05:00:00|13456.5|13454.5|13449.2|13447.2|13456.9|13454.9|13449|13447|1437
1721800800000|2024-07-24 06:00:00|13449.3|13447.3|13449.1|13447.1|13452.4|13450.1|13447.5|13444.9|1798
1721804400000|2024-07-24 07:00:00|13449.2|13447.2|13450.9|13448.9|13452.2|13450.2|13444.6|13442.3|2021
1721808000000|2024-07-24 08:00:00|13451.6|13448.1|13452.8|13450.8|13454.3|13452.3|13450.1|13447.5|1564
1721811600000|2024-07-24 09:00:00|13452.7|13450.7|13449.5|13447.5|13456.3|13454.3|13448.3|13445.5|1485
1721815200000|2024-07-24 10:00:00|13449.4|13447.4|13445.9|13443.9|13450.4|13447.8|13445.3|13443.3|1031
1721818800000|2024-07-24 11:00:00|13445.8|13443.8|13439.4|13435.9|13447.2|13444.9|13438.2|13435.6|1341
1721822400000|2024-07-24 12:00:00|13439.5|13436|13430.7|13427.2|13439.5|13437.5|13429.9|13426.4|1987
1721826000000|2024-07-24 13:00:00|13430.8|13427.3|13428.2|13424.7|13437.1|13435.1|13424.7|13419.5|3003
1721829600000|2024-07-24 14:00:00|13428.3|13424.8|13417.4|13415.4|13428.6|13425.1|13416.4|13413.5|2838
1721833200000|2024-07-24 15:00:00|13417.3|13415.3|13419.4|13415.9|13420|13417.4|13416.2|13413.7|1944
1721836800000|2024-07-24 16:00:00|13419.3|13415.8|13419.2|13415.7|13424.2|13420.7|13418.2|13414.7|1517
1721840400000|2024-07-24 17:00:00|13419.1|13415.6|13425.5|13423.5|13426|13423.7|13418|13414.6|1305
1721844000000|2024-07-24 18:00:00|13425.6|13423.6|13439.4|13435.9|13440.4|13437.4|13425.5|13423.5|1750
1721847600000|2024-07-24 19:00:00|13439.5|13436|13439.4|13435.9|13440.1|13436.6|13434.5|13431|1638
1721851200000|2024-07-24 20:00:00|13439.5|13436|13436.9|13431.8|13439.5|13436.6|13435.8|13430.9|766
1721854800000|2024-07-24 21:00:00|13437.8|13430.1|13444.7|13429.2|13447.5|13434|13437.4|13425.7|1215
1721858400000|2024-07-24 22:00:00|13445.1|13429.1|13436|13432.5|13445.8|13433.1|13433.6|13428|854
1721862000000|2024-07-24 23:00:00|13435.9|13432.4|13440.7|13437.2|13441.3|13437.8|13434.2|13430.7|956
1721865600000|2024-07-25 00:00:00|13440.6|13437.1|13436.6|13434.6|13443.5|13440.2|13434.2|13431.5|2993
1721869200000|2024-07-25 01:00:00|13436.5|13434.5|13441.9|13439.9|13442.8|13440.8|13434.3|13431.5|2695
1721872800000|2024-07-25 02:00:00|13441.8|13439.8|13442.7|13440.7|13445.1|13442.5|13438.7|13435.9|1902
1721876400000|2024-07-25 03:00:00|13442.6|13440.6|13438.6|13436.6|13443.4|13441.4|13436.5|13434.5|1981
1721880000000|2024-07-25 04:00:00|13438.7|13436.7|13444.7|13441.2|13445.1|13442.6|13438.1|13435.5|1753
1721883600000|2024-07-25 05:00:00|13443.7|13441.7|13437.6|13434.1|13448.3|13445.7|13436.6|13433.7|2429
1721887200000|2024-07-25 06:00:00|13437.5|13434|13442.6|13440.6|13444.3|13442.3|13436.2|13434|2678
1721890800000|2024-07-25 07:00:00|13442.5|13440.5|13428.4|13424.9|13445.6|13442.6|13426.2|13422.7|3317
1721894400000|2024-07-25 08:00:00|13428.3|13424.8|13431.7|13428.2|13434.6|13431.8|13412.8|13409.3|4518
1721898000000|2024-07-25 09:00:00|13431.6|13428.1|13425.1|13421.6|13437.8|13434.9|13422.4|13419|3172
1721901600000|2024-07-25 10:00:00|13425.2|13421.7|13421.7|13418.2|13428.3|13425.4|13419.4|13416.7|2403
1721905200000|2024-07-25 11:00:00|13421.4|13417.9|13426.6|13423.1|13427.3|13425.3|13419.6|13417.5|2583
1721908800000|2024-07-25 12:00:00|13426.7|13423.2|13434.3|13430.8|13440.8|13436.9|13421.3|13414.2|4327
1721912400000|2024-07-25 13:00:00|13434.4|13430.9|13431.8|13428.3|13441.4|13437.9|13429.4|13426.9|4622
1721916000000|2024-07-25 14:00:00|13431.9|13428.4|13424.1|13420.6|13434|13430.5|13420|13417.4|3295
1721919600000|2024-07-25 15:00:00|13424.2|13420.7|13431.1|13427.6|13432.8|13429.5|13421.7|13418.8|2768
1721923200000|2024-07-25 16:00:00|13431|13427.5|13426.2|13424.2|13433.1|13430.2|13425.8|13422.8|1929
1721926800000|2024-07-25 17:00:00|13426.1|13424.1|13434|13430.5|13434.5|13431|13423.4|13419.9|2077
1721930400000|2024-07-25 18:00:00|13433.9|13430.4|13437.4|13433.9|13437.4|13434.4|13431.7|13428.2|1831
1721934000000|2024-07-25 19:00:00|13437.5|13434|13434.4|13430.9|13438.9|13435.4|13430.4|13426.9|1608
1721937600000|2024-07-25 20:00:00|13434.5|13431|13436.3|13430.9|13440.4|13436.9|13434.5|13430.6|771
1721941200000|2024-07-25 21:00:00|13440.7|13429.9|13443.5|13430.2|13446.4|13430.4|13440.7|13427.6|1320
1721944800000|2024-07-25 22:00:00|13443.4|13430.1|13436.5|13433|13444.3|13433.9|13433.8|13427.2|1168
1721948400000|2024-07-25 23:00:00|13436.4|13432.9|13434.9|13431.4|13436.6|13433.1|13431.9|13428.4|965
1721952000000|2024-07-26 00:00:00|13434.5|13431|13433.3|13431.3|13436.4|13434.4|13428.6|13425.1|1760
1721955600000|2024-07-26 01:00:00|13433.4|13431.4|13425.9|13423.9|13437.5|13434.9|13424.4|13422.4|2160
1721959200000|2024-07-26 02:00:00|13425.8|13423.8|13433.6|13431.6|13436.1|13432.9|13425.8|13423.8|1624
1721962800000|2024-07-26 03:00:00|13433.5|13431.5|13431.3|13429.3|13435.5|13432.7|13431.3|13429|1327
1721966400000|2024-07-26 04:00:00|13431.1|13429.1|13429|13425.5|13431.2|13429.1|13427.4|13424.5|1135
1721970000000|2024-07-26 05:00:00|13428.9|13425.4|13429.1|13425.6|13432|13429.6|13427|13423.7|1497
1721973600000|2024-07-26 06:00:00|13429.2|13425.7|13429.3|13427.3|13432.9|13429.4|13428|13425.2|1900
1721977200000|2024-07-26 07:00:00|13429.4|13427.4|13434|13430.5|13434.3|13432.3|13428.7|13426.5|1700
1721980800000|2024-07-26 08:00:00|13433.9|13430.4|13438.6|13436.6|13444.6|13442.6|13431|13428.5|2169
1721984400000|2024-07-26 09:00:00|13438.8|13436.8|13438.6|13436.6|13442|13439.6|13435.5|13432.9|1533
1721988000000|2024-07-26 10:00:00|13438.5|13436.5|13437.9|13435.9|13441.4|13439.3|13436.1|13434|1312
1721991600000|2024-07-26 11:00:00|13438|13436|13438.2|13436.2|13441.3|13439|13437.3|13435.3|1172
1721995200000|2024-07-26 12:00:00|13438.1|13436.1|13433.5|13431.5|13447.1|13442.2|13429.7|13426.2|2596
1721998800000|2024-07-26 13:00:00|13433.6|13431.6|13436.8|13420.8|13436.8|13431.6|13425.3|13420.8|2034
1722002400000|2024-07-26 14:00:00|13438.1|13422.1|13425.4|13423.4|13441.4|13427.8|13422.9|13419.4|2697
1722006000000|2024-07-26 15:00:00|13425.5|13423.5|13425.5|13422|13429.1|13426.1|13423.6|13420.9|1364
1722009600000|2024-07-26 16:00:00|13425.4|13421.9|13420.9|13417.4|13425.6|13422.1|13420.5|13417|925
1722013200000|2024-07-26 17:00:00|13421|13417.5|13424.9|13421.4|13427.4|13423.9|13420.8|13417.3|1126
1722016800000|2024-07-26 18:00:00|13425|13421.5|13427.2|13423.7|13427.8|13424.3|13423|13419.5|952
1722020400000|2024-07-26 19:00:00|13427.1|13423.6|13426.2|13422.7|13428|13424.5|13425|13421.5|1046
1722024000000|2024-07-26 20:00:00|13426.3|13422.8|13428.2|13424.7|13431.6|13426.7|13425.7|13421.2|291
1722196800000|2024-07-28 20:00:00|13446.7|13424.5|13444.5|13422.5|13451.1|13429.1|13441.6|13421.8|40
1722200400000|2024-07-28 21:00:00|13444.7|13422.7|13443.6|13427.6|13444.9|13427.6|13440.6|13422.4|1416
1722204000000|2024-07-28 22:00:00|13443.5|13427.5|13430.3|13426.8|13443.5|13427.8|13427.2|13421.9|1475
1722207600000|2024-07-28 23:00:00|13430.1|13426.6|13432.2|13428.7|13432.4|13428.9|13428.9|13425.4|1187
1722211200000|2024-07-29 00:00:00|13432.3|13428.8|13419.6|13417.6|13432.9|13430|13418|13415.4|1804
1722214800000|2024-07-29 01:00:00|13420.4|13416.9|13417.9|13415.9|13422.8|13420.8|13415.3|13413.3|2090
1722218400000|2024-07-29 02:00:00|13417.8|13415.8|13417.7|13415.7|13419.6|13417.6|13410.5|13407.7|1816
1722222000000|2024-07-29 03:00:00|13417.8|13415.8|13419.2|13417.2|13421.5|13418.7|13415.9|13413.9|1227
1722225600000|2024-07-29 04:00:00|13419.1|13417.1|13418.8|13416.8|13421.5|13419.5|13415.5|13413.5|1092
1722229200000|2024-07-29 05:00:00|13418.9|13416.9|13421.4|13417.9|13424.3|13421.4|13417.4|13415.3|1252
1722232800000|2024-07-29 06:00:00|13421.3|13417.8|13418.6|13416.6|13421.3|13418.9|13415.5|13413.5|1519
1722236400000|2024-07-29 07:00:00|13418.5|13416.5|13431|13429|13433.7|13431.2|13417.2|13415.2|2181
1722240000000|2024-07-29 08:00:00|13431.1|13429.1|13439.9|13437.9|13441.6|13439|13430.5|13427.6|2193
1722243600000|2024-07-29 09:00:00|13440|13438|13435.3|13431.8|13441.2|13438.6|13431.8|13429.5|1664
1722247200000|2024-07-29 10:00:00|13435.2|13431.7|13436.2|13434.2|13438.7|13436.7|13433|13431|1891
1722250800000|2024-07-29 11:00:00|13436.3|13434.3|13444.1|13440.6|13444.2|13441.9|13436.2|13434.2|1363
1722254400000|2024-07-29 12:00:00|13444.2|13440.7|13441.8|13438.3|13445.2|13441.7|13440.7|13437.3|1812
1722258000000|2024-07-29 13:00:00|13441.7|13438.2|13444.8|13442.8|13446.3|13443.7|13440.5|13437.9|1890
1722261600000|2024-07-29 14:00:00|13444.7|13442.7|13440.9|13437.4|13449.3|13446.7|13439.8|13436.4|1995
1722265200000|2024-07-29 15:00:00|13440.2|13438.2|13436.2|13434.2|13440.8|13438.2|13434.6|13432.2|1810
1722268800000|2024-07-29 16:00:00|13436.9|13433.4|13436.8|13433.3|13440.6|13437.2|13434.7|13432.1|1093
1722272400000|2024-07-29 17:00:00|13436.7|13433.2|13435.1|13433.1|13438.3|13434.8|13435|13432|858
1722276000000|2024-07-29 18:00:00|13435|13433|13435.1|13431.6|13437.7|13434.8|13434.7|13431.2|673
1722279600000|2024-07-29 19:00:00|13435|13431.5|13433.7|13430.2|13435.1|13431.6|13432.1|13428.6|787
1722283200000|2024-07-29 20:00:00|13433.8|13430.3|13436.8|13432.2|13436.9|13432.7|13433.2|13429.7|443
1722286800000|2024-07-29 21:00:00|13439.2|13430.3|13447.4|13431.4|13448.7|13432.7|13439.2|13427.5|1631
1722290400000|2024-07-29 22:00:00|13447.5|13431.5|13433|13429.5|13448.7|13432.7|13432.8|13428.4|1127
1722294000000|2024-07-29 23:00:00|13433.1|13429.6|13432.6|13429.1|13433.9|13430.4|13431.1|13428|815
1722297600000|2024-07-30 00:00:00|13432.7|13429.2|13433.3|13431.3|13437|13434.2|13430.4|13428.4|1284
1722301200000|2024-07-30 01:00:00|13433.1|13431.1|13442.2|13440.2|13445.5|13442.5|13432.7|13430.7|1931
1722304800000|2024-07-30 02:00:00|13442.1|13440.1|13440.6|13438.6|13444.8|13442.8|13439.4|13436.9|1077
1722308400000|2024-07-30 03:00:00|13441.3|13437.8|13436.3|13434.3|13441.7|13439.3|13436.1|13434.1|1040
1722312000000|2024-07-30 04:00:00|13436.4|13434.4|13437.8|13435.8|13438.7|13436.7|13433.6|13430.6|924
1722315600000|2024-07-30 05:00:00|13437.7|13435.7|13439.8|13437.8|13442|13440|13437.1|13435.1|1502
1722319200000|2024-07-30 06:00:00|13439.7|13437.7|13444.3|13442.3|13450.6|13447.8|13439.4|13437|1834
1722322800000|2024-07-30 07:00:00|13445.1|13441.6|13442.5|13439|13445.6|13442.1|13436.5|13433.8|2622
1722326400000|2024-07-30 08:00:00|13441.7|13439.7|13439.3|13435.8|13442.7|13439.9|13434.1|13432.1|2154
1722330000000|2024-07-30 09:00:00|13439.4|13435.9|13441.5|13439.5|13443.8|13441.2|13437.7|13435.2|1554
1722333600000|2024-07-30 10:00:00|13441.3|13439.3|13441.6|13438.1|13445.6|13443.3|13438.9|13436.4|1227
1722337200000|2024-07-30 11:00:00|13441.7|13438.2|13448.5|13445|13448.7|13445.2|13441.4|13438.1|1104
1722340800000|2024-07-30 12:00:00|13448.6|13445.1|13458.2|13454.7|13458.2|13455.1|13447.5|13444|1854
1722344400000|2024-07-30 13:00:00|13458.1|13454.6|13448.8|13442.1|13458.3|13455.1|13447.1|13442.1|2518
1722348000000|2024-07-30 14:00:00|13453.1|13441.2|13447.7|13445.7|13458.2|13454.7|13446.7|13441.2|3296
1722351600000|2024-07-30 15:00:00|13447.6|13445.6|13435|13433|13448.3|13445.9|13434.9|13432.8|2781
1722355200000|2024-07-30 16:00:00|13435.6|13432.1|13425|13423|13436.8|13433.5|13421.9|13418.7|1934
1722358800000|2024-07-30 17:00:00|13425.1|13423.1|13429.9|13426.4|13432.2|13428.8|13423.4|13420.1|2375
1722362400000|2024-07-30 18:00:00|13429.8|13426.3|13430.5|13427|13432.5|13429|13427.5|13424|1224
1722366000000|2024-07-30 19:00:00|13430.6|13427.1|13427.3|13423.8|13430.8|13427.3|13426.9|13423.4|860
1722369600000|2024-07-30 20:00:00|13427.4|13423.9|13425.7|13419.3|13429.8|13426.3|13422.2|13418.7|914
1722373200000|2024-07-30 21:00:00|13428.5|13418.4|13432|13418.3|13433.4|13418.8|13427.7|13416.2|1425
1722376800000|2024-07-30 22:00:00|13431.7|13418.4|13423.2|13419.7|13431.7|13421.7|13421.3|13417.2|1320
1722380400000|2024-07-30 23:00:00|13422.6|13419.1|13421.2|13417.7|13423.9|13420.4|13418.4|13415.6|1012
1722384000000|2024-07-31 00:00:00|13420.9|13417.4|13414.4|13410.9|13426.5|13423.8|13411.8|13408.4|2509
1722387600000|2024-07-31 01:00:00|13413.7|13411.7|13420|13416.5|13423.9|13420.6|13407.7|13404.2|3416
1722391200000|2024-07-31 02:00:00|13420.1|13416.6|13426.8|13423.3|13430.8|13427.3|13418.3|13415.6|2962
1722394800000|2024-07-31 03:00:00|13426.7|13423.2|13432.4|13428.9|13432.6|13429.1|13411.3|13407.8|3148
1722398400000|2024-07-31 04:00:00|13432.2|13428.7|13419|13415.5|13437.5|13434|13417.5|13414.6|3121
1722402000000|2024-07-31 05:00:00|13418.9|13415.4|13422.1|13418.6|13429.4|13426.7|13417.2|13414.3|2381
1722405600000|2024-07-31 06:00:00|13422.2|13418.7|13410.5|13407|13425.7|13423.7|13409.9|13406.9|3314
1722409200000|2024-07-31 07:00:00|13410.6|13407.1|13397.6|13394.1|13417.4|13413.9|13391.2|13387.7|4239
1722412800000|2024-07-31 08:00:00|13397.8|13394.3|13400.4|13396.9|13403.6|13400.1|13393.4|13391|4231
1722416400000|2024-07-31 09:00:00|13400.5|13397|13388.5|13385|13401.7|13398.8|13387.5|13384.1|2200
1722420000000|2024-07-31 10:00:00|13388.6|13385.1|13386.6|13383.1|13389.2|13386.5|13380.4|13377.7|2145
1722423600000|2024-07-31 11:00:00|13386.7|13383.2|13383.7|13380.2|13386.7|13383.9|13376.6|13373.8|2566
1722427200000|2024-07-31 12:00:00|13383.9|13380.4|13373.9|13370.4|13385.5|13382.5|13366|13361.6|3842
1722430800000|2024-07-31 13:00:00|13373.8|13370.3|13362.7|13359.2|13374.6|13372.3|13362.2|13359|3181
1722434400000|2024-07-31 14:00:00|13362.6|13359.1|13376.4|13372.9|13383.5|13380.3|13359.8|13356.6|4070
1722438000000|2024-07-31 15:00:00|13376.3|13372.8|13373.2|13371.2|13378.6|13375.3|13370.7|13368.1|2842
1722441600000|2024-07-31 16:00:00|13373.3|13371.3|13380.2|13376.7|13382.7|13379.2|13373|13370.3|1884
1722445200000|2024-07-31 17:00:00|13380.5|13377|13390.7|13374.7|13390.7|13380.8|13379.5|13369.8|1802
1722448800000|2024-07-31 18:00:00|13382.8|13366.8|13368.8|13365.3|13396.8|13389.8|13366|13362.5|5663
1722452400000|2024-07-31 19:00:00|13369|13365.5|13368.4|13364.9|13373.3|13369.8|13359.4|13355.9|4396
1722456000000|2024-07-31 20:00:00|13368.5|13365|13364.6|13356.3|13371.5|13368|13363|13354.9|1940
1722459600000|2024-07-31 21:00:00|13370.9|13354.9|13373.1|13357.1|13377.7|13361.7|13367.8|13353.7|1649
1722463200000|2024-07-31 22:00:00|13373.2|13357.2|13367.3|13363.8|13374.7|13364.5|13360.3|13353.9|1250
1722466800000|2024-07-31 23:00:00|13367.2|13363.7|13363.6|13361.6|13368.3|13365.2|13362.9|13360.3|1333
1722470400000|2024-08-01 00:00:00|13364.3|13360.8|13359.1|13357.1|13365.5|13362.5|13356.8|13354.2|3497
1722474000000|2024-08-01 01:00:00|13359.2|13357.2|13360.2|13356.7|13361.3|13358.5|13344.4|13342.4|4065
1722477600000|2024-08-01 02:00:00|13359.7|13357.7|13363.7|13360.2|13368.6|13366.6|13354.6|13352.2|3653
1722481200000|2024-08-01 03:00:00|13363.8|13360.3|13357|13353.5|13364.6|13361.5|13354.7|13351.7|2339
1722484800000|2024-08-01 04:00:00|13356.3|13354.3|13358.4|13356.4|13358.7|13356.7|13351.6|13349.6|1638
1722488400000|2024-08-01 05:00:00|13358.5|13356.5|13359|13355.5|13366.7|13363.9|13355.7|13353.2|2282
1722492000000|2024-08-01 06:00:00|13359.7|13356.2|13373.6|13370.1|13378.5|13376|13357.7|13355.5|3431
1722495600000|2024-08-01 07:00:00|13373.4|13369.9|13379.3|13377.3|13380.7|13378.7|13368.5|13365.1|2966
1722499200000|2024-08-01 08:00:00|13379.2|13377.2|13381.3|13377.8|13385.9|13383|13375.4|13373.4|3110
1722502800000|2024-08-01 09:00:00|13381.4|13377.9|13384.9|13382.9|13384.9|13382.9|13378.3|13375.4|2063
1722506400000|2024-08-01 10:00:00|13385|13383|13382.1|13378.6|13385.5|13383.5|13380.2|13378.1|1644
1722510000000|2024-08-01 11:00:00|13382|13378.5|13380.1|13378.1|13384.2|13381.5|13378.8|13376|2346
1722513600000|2024-08-01 12:00:00|13380.2|13378.2|13375.4|13373.4|13384.7|13381.2|13366.6|13363.1|3705
1722517200000|2024-08-01 13:00:00|13375.6|13373.6|13367.8|13363.9|13381.2|13377.8|13366.2|13363.3|2869
1722520800000|2024-08-01 14:00:00|13367.9|13362.8|13359.4|13355.9|13371.5|13368.8|13356.5|13351.1|4679
1722524400000|2024-08-01 15:00:00|13359.5|13356|13364.8|13361.3|13376|13373.1|13359.5|13356|3562
1722528000000|2024-08-01 16:00:00|13364.9|13361.4|13371.7|13368.2|13375.9|13372.4|13360.3|13356.8|2343
1722531600000|2024-08-01 17:00:00|13371.6|13368.1|13371.4|13367.9|13373.2|13369.7|13370.1|13366.6|2055
1722535200000|2024-08-01 18:00:00|13371.3|13367.8|13374.6|13371.1|13377.7|13374.2|13369.8|13366.3|1989
1722538800000|2024-08-01 19:00:00|13374.7|13371.2|13372.3|13368.8|13375.6|13372.7|13369.2|13365.7|2162
1722542400000|2024-08-01 20:00:00|13372.4|13368.9|13370.2|13364.3|13375|13371.5|13369.1|13363.7|1174
1722546000000|2024-08-01 21:00:00|13375.2|13359.2|13376.4|13360.4|13378.5|13362.5|13372.1|13356.1|1241
1722549600000|2024-08-01 22:00:00|13376.1|13360.1|13368.8|13365.3|13376.6|13369.2|13368.2|13356.6|2285
1722553200000|2024-08-01 23:00:00|13368.7|13365.2|13369.5|13366|13370.2|13366.7|13363.2|13359.7|1425
1722556800000|2024-08-02 00:00:00|13369.6|13366.1|13368.2|13366.2|13374.8|13371.3|13365.9|13362.4|2949
1722560400000|2024-08-02 01:00:00|13368.6|13366.6|13371.5|13369.5|13377.4|13374.6|13367.4|13365.4|2751
1722564000000|2024-08-02 02:00:00|13371.4|13369.4|13366.7|13364.7|13377.2|13374.5|13365.4|13362.4|3096
1722567600000|2024-08-02 03:00:00|13366.6|13364.6|13365.4|13363.4|13368.2|13365.2|13361.2|13358.4|2134
1722571200000|2024-08-02 04:00:00|13365.5|13363.5|13352.7|13349.2|13365.7|13363.7|13352|13349.2|2089
1722574800000|2024-08-02 05:00:00|13352.8|13349.3|13333.4|13329.9|13353.8|13351.7|13332.6|13329.9|2808
1722578400000|2024-08-02 06:00:00|13333.1|13329.6|13332|13328.5|13339.9|13336.4|13330.4|13327.7|4124
1722582000000|2024-08-02 07:00:00|13331.9|13328.4|13336|13334|13343.8|13341.7|13331.5|13328|3624
1722585600000|2024-08-02 08:00:00|13335.9|13333.9|13325.3|13321.8|13337.5|13335.3|13323.8|13320.3|3321
1722589200000|2024-08-02 09:00:00|13325.2|13321.7|13317.8|13314.3|13325.3|13321.8|13315.8|13312.3|2465
1722592800000|2024-08-02 10:00:00|13317.1|13315.1|13314.5|13312.5|13318.6|13316.2|13314|13311.2|1708
1722596400000|2024-08-02 11:00:00|13314.4|13312.4|13314.2|13312.2|13319.4|13316.4|13314|13311.4|1901
1722600000000|2024-08-02 12:00:00|13315|13311.5|13269.9|13266.4|13322.1|13312.1|13259.6|13256.1|5415
1722603600000|2024-08-02 13:00:00|13270|13266.5|13260.7|13257.2|13278|13274.5|13259|13255.5|5591
1722607200000|2024-08-02 14:00:00|13260.6|13257.1|13248.9|13245.4|13265|13261.5|13247.9|13244.4|5427
1722610800000|2024-08-02 15:00:00|13249|13245.5|13263.7|13261.7|13265.9|13263|13247.8|13244.3|4418
1722614400000|2024-08-02 16:00:00|13263.8|13261.8|13265.5|13262|13275.6|13272.1|13263.7|13261|4197
1722618000000|2024-08-02 17:00:00|13265.3|13261.8|13270.7|13267.2|13272.7|13269.2|13262.9|13259.4|2596
1722621600000|2024-08-02 18:00:00|13270.6|13267.1|13267.9|13264.4|13272.4|13268.9|13265.1|13261.6|2697
1722625200000|2024-08-02 19:00:00|13267.8|13264.3|13267.9|13264.4|13272.4|13268.9|13265.3|13261.8|2280
1722628800000|2024-08-02 20:00:00|13268|13264.5|13269|13265.5|13273.8|13270.3|13266.2|13262.6|963
1722801600000|2024-08-04 20:00:00|13280.6|13258.6|13291.5|13269.5|13291.9|13269.9|13280.6|13258.6|41
1722805200000|2024-08-04 21:00:00|13291|13270|13274.6|13260.4|13291.8|13275.8|13274.2|13259.1|2191
1722808800000|2024-08-04 22:00:00|13274.5|13260.7|13266.7|13263.2|13285.8|13275.4|13266.7|13259.8|2851
1722812400000|2024-08-04 23:00:00|13266.6|13263.1|13259.1|13255.6|13269|13265.5|13258.9|13255.4|2351
1722816000000|2024-08-05 00:00:00|13259|13255.5|13259.6|13256.1|13270.4|13266.9|13250.9|13247.4|5150
1722819600000|2024-08-05 01:00:00|13259.7|13256.2|13239.9|13236.4|13260.9|13258|13231.5|13228.5|6069
1722823200000|2024-08-05 02:00:00|13239.8|13236.3|13244.8|13241.3|13251.7|13248.2|13238.2|13234.7|4697
1722826800000|2024-08-05 03:00:00|13244.9|13241.4|13229.8|13226.3|13244.9|13241.4|13224.8|13221.3|4094
1722830400000|2024-08-05 04:00:00|13229.7|13226.2|13217|13213.5|13230.5|13227|13212.6|13209.1|5230
1722834000000|2024-08-05 05:00:00|13216.9|13213.4|13230.1|13226.6|13230.3|13226.8|13208.7|13205.2|5831
1722837600000|2024-08-05 06:00:00|13230.2|13226.7|13252.4|13248.9|13254.6|13251.1|13228.9|13225.4|7153
1722841200000|2024-08-05 07:00:00|13252.5|13249|13229.4|13225.9|13252.7|13249.2|13219.2|13215.7|6283
1722844800000|2024-08-05 08:00:00|13229.3|13225.8|13214|13210.5|13232.7|13229.2|13207.1|13203.6|5039
1722848400000|2024-08-05 09:00:00|13213.9|13210.4|13210.6|13208.6|13215.8|13213.8|13194.3|13192.3|4893
1722852000000|2024-08-05 10:00:00|13210.5|13208.5|13214.6|13211.1|13223.1|13219.6|13205.5|13203.5|4752
1722855600000|2024-08-05 11:00:00|13214.5|13211|13198.7|13195.2|13219.8|13216.9|13198.5|13195.1|4609
1722859200000|2024-08-05 12:00:00|13198.6|13195.1|13200|13196.5|13205.1|13201.6|13192.8|13189.3|5838
1722862800000|2024-08-05 13:00:00|13202.1|13198.6|13219.5|13203.5|13219.5|13207.7|13186|13182.5|6876
1722866400000|2024-08-05 14:00:00|13226.8|13210.8|13214.1|13212.1|13228.9|13222.4|13206.9|13192.3|6905
1722870000000|2024-08-05 15:00:00|13214.5|13212.5|13230|13228|13231.8|13228.8|13206.1|13202.6|5988
1722873600000|2024-08-05 16:00:00|13230.7|13227.2|13242.6|13239.1|13245.3|13241.8|13228.5|13225.2|4629
1722877200000|2024-08-05 17:00:00|13242.8|13239.3|13248.2|13244.7|13248.8|13245.3|13239.1|13235.6|1794
1722880800000|2024-08-05 18:00:00|13245.6|13242.1|13248.4|13244.9|13249.5|13246|13243.7|13240.6|3088
1722884400000|2024-08-05 19:00:00|13248.5|13245|13253.6|13250.1|13254.1|13250.6|13245.3|13241.8|1168
1722888000000|2024-08-05 20:00:00|13253.7|13250.2|13255|13249.8|13256.4|13252.9|13251.5|13248|2191
1722891600000|2024-08-05 21:00:00|13255.2|13249.9|13252.8|13236.8|13259|13249.9|13246|13230|1414
1722895200000|2024-08-05 22:00:00|13252.2|13236.2|13249.3|13245.8|13256.2|13246.1|13242.6|13234.9|1849
1722898800000|2024-08-05 23:00:00|13249.4|13245.9|13255|13251.5|13256.3|13252.8|13244.1|13240.6|2534
1722902400000|2024-08-06 00:00:00|13254.6|13251.1|13234.4|13230.9|13262.5|13259.7|13232.1|13228.9|5491
1722906000000|2024-08-06 01:00:00|13234.3|13230.8|13248.6|13245.1|13250.4|13247.3|13231.4|13228.1|4614
1722909600000|2024-08-06 02:00:00|13249|13245.5|13248.6|13245.1|13249.8|13246.3|13236.2|13233|3528
1722913200000|2024-08-06 03:00:00|13248.5|13245|13248.8|13246.8|13250.3|13247.8|13241.3|13238.6|2714
1722916800000|2024-08-06 04:00:00|13248.7|13246.7|13252.5|13249|13256.3|13253.8|13247.7|13244.2|3084
1722920400000|2024-08-06 05:00:00|13252.6|13249.1|13258|13254.5|13259.3|13256.9|13247.2|13243.8|3695
1722924000000|2024-08-06 06:00:00|13258.1|13254.6|13261.9|13259.9|13262.8|13259.9|13250.7|13247.2|4145
1722927600000|2024-08-06 07:00:00|13262|13260|13265.8|13263.8|13275.1|13272.5|13258.7|13256.1|4069
1722931200000|2024-08-06 08:00:00|13265.7|13263.7|13262.2|13258.7|13267.8|13265.2|13252.1|13249|3794
1722934800000|2024-08-06 09:00:00|13262.3|13258.8|13273.9|13271.9|13274.9|13272.4|13261.8|13258.3|3366
1722938400000|2024-08-06 10:00:00|13273.8|13271.8|13274.9|13272.9|13278|13275.9|13270.4|13267.3|3176
1722942000000|2024-08-06 11:00:00|13274.8|13272.8|13275.2|13271.7|13279.2|13276.7|13273.3|13270.7|2839
1722945600000|2024-08-06 12:00:00|13275.1|13271.6|13269.4|13265.9|13275.1|13272.3|13265.4|13262.7|3604
1722949200000|2024-08-06 13:00:00|13269.5|13266|13257.3|13255.3|13269.5|13266|13251.5|13248.6|4388
1722952800000|2024-08-06 14:00:00|13257.6|13255.6|13258.6|13256.6|13258.9|13256.9|13252.2|13250|3932
1722956400000|2024-08-06 15:00:00|13258.7|13256.7|13259.8|13257.8|13262.7|13259.8|13256.1|13252.6|2988
1722960000000|2024-08-06 16:00:00|13259.7|13257.7|13262.4|13258.9|13263.7|13260.2|13258.5|13255|1575
1722963600000|2024-08-06 17:00:00|13262.5|13259|13260.6|13258.6|13263.5|13260.2|13258.8|13255.3|1311
1722967200000|2024-08-06 18:00:00|13260.5|13258.5|13257.2|13253.7|13261.5|13258.5|13254.7|13251.2|1187
1722970800000|2024-08-06 19:00:00|13257.1|13253.6|13255.7|13252.2|13260.6|13257.1|13255.2|13251.7|1700
1722974400000|2024-08-06 20:00:00|13255.8|13252.3|13256.3|13251.3|13258.1|13254.6|13254.7|13250.1|1018
1722978000000|2024-08-06 21:00:00|13263.7|13249.7|13267.2|13251.2|13271.5|13255.5|13263.4|13249.2|1857
1722981600000|2024-08-06 22:00:00|13267.3|13251.3|13254.2|13250.7|13267.3|13253.9|13248.5|13245|1398
1722985200000|2024-08-06 23:00:00|13254.1|13250.6|13258.3|13254.8|13259.4|13255.9|13253.3|13249.8|1067
1722988800000|2024-08-07 00:00:00|13258.2|13254.7|13250.6|13247.1|13264.7|13262|13249.9|13247|3088
1722992400000|2024-08-07 01:00:00|13250.4|13246.9|13279|13275.5|13286.3|13282.8|13248.7|13245.2|5186
1722996000000|2024-08-07 02:00:00|13279.4|13275.9|13280.7|13278.7|13282.9|13280.3|13275.8|13272.6|3833
1722999600000|2024-08-07 03:00:00|13280.4|13278.4|13285.5|13282|13292.4|13288.9|13278.6|13276.6|2965
1723003200000|2024-08-07 04:00:00|13285.6|13282.1|13289.1|13287.1|13292|13289.1|13285.2|13281.9|2873
1723006800000|2024-08-07 05:00:00|13289.3|13287.3|13281.5|13278|13290.8|13288.1|13279.6|13277|3462
1723010400000|2024-08-07 06:00:00|13281.6|13278.1|13271.1|13267.6|13283.3|13280.7|13269.9|13267.6|3493
1723014000000|2024-08-07 07:00:00|13270.4|13268.4|13271|13269|13273.6|13271|13266.9|13263.9|3534
1723017600000|2024-08-07 08:00:00|13270.9|13268.9|13275.7|13272.2|13276|13273|13264.5|13261.7|2837
1723021200000|2024-08-07 09:00:00|13275.6|13272.1|13280|13278|13282.9|13280.6|13274.3|13271.4|3121
1723024800000|2024-08-07 10:00:00|13279.9|13277.9|13274.9|13271.4|13280.5|13277.9|13272.7|13269.9|2358
1723028400000|2024-08-07 11:00:00|13275|13271.5|13275.2|13271.7|13278.2|13275.5|13271.2|13268.5|2056
1723032000000|2024-08-07 12:00:00|13275|13271.5|13271.1|13269.1|13278.4|13276|13269.9|13267.4|2549
1723035600000|2024-08-07 13:00:00|13271.2|13269.2|13272.4|13268.9|13277.3|13273.8|13266.4|13262.9|2493
1723039200000|2024-08-07 14:00:00|13272.3|13268.8|13266.3|13262.8|13272.4|13269.5|13262.4|13259.8|2754
1723042800000|2024-08-07 15:00:00|13266.2|13262.7|13277.3|13275.3|13279.1|13276.7|13265.3|13262.6|2200
1723046400000|2024-08-07 16:00:00|13277.4|13275.4|13276.4|13272.9|13280.4|13276.9|13276|13272.5|1555
1723050000000|2024-08-07 17:00:00|13276.3|13272.8|13278.3|13274.8|13280.8|13277.3|13274.8|13271.3|2234
1723053600000|2024-08-07 18:00:00|13278.4|13274.9|13278.9|13275.4|13281.2|13277.7|13274.8|13271.3|2120
1723057200000|2024-08-07 19:00:00|13279|13275.5|13277|13273.5|13280.5|13277|13276.1|13272.6|1315
1723060800000|2024-08-07 20:00:00|13277.1|13273.6|13279.3|13273.7|13281.2|13275.1|13275.9|13272.3|689
1723064400000|2024-08-07 21:00:00|13279.6|13273.5|13289.2|13273.2|13291.3|13275.3|13279.6|13269.6|793
1723068000000|2024-08-07 22:00:00|13289.3|13273.3|13277.2|13273.7|13290.4|13277.3|13277.1|13271.7|1067
1723071600000|2024-08-07 23:00:00|13277.3|13273.8|13269.4|13265.9|13277.7|13274.2|13260.7|13257.2|1955
1723075200000|2024-08-08 00:00:00|13269.5|13266|13267|13265|13271.7|13268.2|13259.7|13256.2|4070
1723078800000|2024-08-08 01:00:00|13266.9|13264.9|13273.4|13269.9|13280.4|13276.9|13265.5|13262|3486
1723082400000|2024-08-08 02:00:00|13273.5|13270|13264.4|13262.4|13276.2|13272.7|13261.6|13258.7|2652
1723086000000|2024-08-08 03:00:00|13265.2|13261.7|13246.8|13244.8|13266.3|13263.4|13246.5|13243.7|2257
1723089600000|2024-08-08 04:00:00|13247|13245|13249.6|13246.1|13251.2|13247.7|13241.9|13238.4|2765
1723093200000|2024-08-08 05:00:00|13250.2|13246.7|13245|13241.5|13255.3|13251.8|13244|13240.5|2352
1723096800000|2024-08-08 06:00:00|13245.1|13241.6|13243.8|13240.3|13249.9|13247.7|13240.6|13238.1|3544
1723100400000|2024-08-08 07:00:00|13243.7|13240.2|13241.2|13237.7|13246.2|13242.7|13239.5|13236.3|3088
1723104000000|2024-08-08 08:00:00|13241.3|13237.8|13243.2|13239.7|13246.3|13243.2|13236|13234|2704
1723107600000|2024-08-08 09:00:00|13243.1|13239.6|13249.4|13247.4|13251.6|13248.8|13239.9|13236.5|2436
1723111200000|2024-08-08 10:00:00|13249.3|13247.3|13247.9|13245.9|13252.4|13250.4|13245.6|13243.6|1896
1723114800000|2024-08-08 11:00:00|13247.8|13245.8|13245|13241.5|13250.2|13247.5|13243.6|13240.8|2392
1723118400000|2024-08-08 12:00:00|13244.9|13241.4|13271.2|13267.7|13275.8|13272.4|13241.3|13237.6|3816
1723122000000|2024-08-08 13:00:00|13270.1|13268.1|13266.3|13262.8|13276.3|13272.9|13264.6|13261.1|3593
1723125600000|2024-08-08 14:00:00|13265.9|13262.4|13263.6|13260.1|13266.3|13263|13257.7|13255.2|3384
1723129200000|2024-08-08 15:00:00|13263.7|13260.2|13260.8|13257.3|13264.2|13261.1|13259.2|13255.7|2131
1723132800000|2024-08-08 16:00:00|13260.9|13257.4|13264.1|13260.6|13267.2|13264.2|13259.4|13255.9|1318
1723136400000|2024-08-08 17:00:00|13264|13260.5|13262.5|13259|13265.5|13262|13260.4|13256.9|1326
1723140000000|2024-08-08 18:00:00|13262.4|13258.9|13258.6|13255.1|13263.8|13260.3|13258.5|13255|983
1723143600000|2024-08-08 19:00:00|13258.7|13255.2|13256.7|13253.2|13260.8|13257.3|13256.5|13253|1390
1723147200000|2024-08-08 20:00:00|13256.8|13253.3|13259.4|13253.8|13259.6|13255.6|13255.7|13252.2|737
1723150800000|2024-08-08 21:00:00|13259.1|13253.7|13257.3|13253.5|13260.9|13253.7|13257.2|13251|1004
1723154400000|2024-08-08 22:00:00|13257.5|13253.4|13258.1|13254.6|13259.1|13254.6|13256.1|13252.4|700
1723158000000|2024-08-08 23:00:00|13258.2|13254.7|13264.2|13260.7|13264.3|13260.8|13258|13254.5|907
1723161600000|2024-08-09 00:00:00|13264.3|13260.8|13263|13261|13266.5|13263|13259.3|13255.8|2124
1723165200000|2024-08-09 01:00:00|13263.1|13261.1|13251.2|13247.7|13265.4|13261.9|13250.8|13247.3|2382
1723168800000|2024-08-09 02:00:00|13251.4|13247.9|13242.3|13238.8|13253.4|13250.6|13237|13233.5|2689
1723172400000|2024-08-09 03:00:00|13242.4|13238.9|13230.7|13227.2|13245.4|13241.9|13230|13226.5|2242
1723176000000|2024-08-09 04:00:00|13230.8|13227.3|13230.9|13227.4|13234.5|13231|13230.2|13226.7|1704
1723179600000|2024-08-09 05:00:00|13230.8|13227.3|13234.1|13230.6|13234.4|13230.9|13230.1|13226.6|1752
1723183200000|2024-08-09 06:00:00|13234.2|13230.7|13231.4|13227.9|13238.1|13234.6|13229.7|13226.6|2278
1723186800000|2024-08-09 07:00:00|13231.5|13228|13236.1|13234.1|13237|13234.2|13225.4|13222.7|2353
1723190400000|2024-08-09 08:00:00|13235.9|13233.9|13237.5|13234|13240|13237.4|13233.7|13230.2|2347
1723194000000|2024-08-09 09:00:00|13237.4|13233.9|13241.1|13239.1|13242.7|13239.6|13235.2|13231.7|2080
1723197600000|2024-08-09 10:00:00|13241|13239|13243.8|13240.3|13244.9|13242.2|13240.2|13237.5|1873
1723201200000|2024-08-09 11:00:00|13243.9|13240.4|13243.6|13240.1|13246.3|13242.8|13240.3|13237.9|1827
1723204800000|2024-08-09 12:00:00|13243.7|13240.2|13241|13237.5|13244.7|13241.8|13237.8|13234.3|2361
1723208400000|2024-08-09 13:00:00|13241.1|13237.6|13235.5|13232|13241.6|13238.1|13231.5|13228.2|2514
1723212000000|2024-08-09 14:00:00|13235.6|13232.1|13232.3|13228.8|13235.8|13232.3|13227.4|13224.3|2530
1723215600000|2024-08-09 15:00:00|13232.4|13228.9|13234.7|13231.2|13236.1|13233|13231.1|13228.3|2110
1723219200000|2024-08-09 16:00:00|13234.8|13231.3|13237.8|13234.3|13241.2|13237.7|13234.7|13231.2|1822
1723222800000|2024-08-09 17:00:00|13237.7|13234.2|13237.8|13234.3|13240.1|13236.6|13235.7|13232.2|1633
1723226400000|2024-08-09 18:00:00|13237.9|13234.4|13237.7|13234.2|13240.5|13237|13237.2|13234|878
1723230000000|2024-08-09 19:00:00|13237.8|13234.3|13235.7|13232.2|13238.6|13235.1|13235.6|13232.1|502
1723233600000|2024-08-09 20:00:00|13235.4|13231.9|13246.9|13230.9|13253.5|13237.5|13233.5|13218.8|2445
1723406400000|2024-08-11 20:00:00|13249|13227|13249|13227|13250.1|13228.1|13248.4|13226.8|28
1723410000000|2024-08-11 21:00:00|13248.5|13227.5|13246.4|13230.4|13248.5|13232.4|13243.5|13227.5|967
1723413600000|2024-08-11 22:00:00|13246.3|13230.3|13245.5|13234.2|13253.6|13238.7|13243.7|13228.7|6361
1723417200000|2024-08-11 23:00:00|13245.4|13234|13245.5|13242|13247.8|13242.4|13242.8|13234|1606
1723420800000|2024-08-12 00:00:00|13245.4|13241.9|13239.7|13236.2|13246.3|13242.8|13235.9|13232.4|1744
1723424400000|2024-08-12 01:00:00|13239.6|13236.1|13242.7|13239.2|13244.3|13240.8|13231.5|13228.2|2246
1723428000000|2024-08-12 02:00:00|13242.6|13239.1|13241.7|13239.7|13243.5|13241.2|13237.2|13234.3|1692
1723431600000|2024-08-12 03:00:00|13241.8|13239.8|13249.2|13245.7|13249.5|13246.1|13241|13239|1589
1723435200000|2024-08-12 04:00:00|13249.1|13245.6|13246.7|13244.7|13249.1|13246.5|13244.4|13242.4|929
1723438800000|2024-08-12 05:00:00|13246.6|13244.6|13248.2|13244.7|13248.6|13245.7|13244.2|13240.7|1393
1723442400000|2024-08-12 06:00:00|13248.1|13244.6|13249.9|13247.9|13251.1|13248.1|13242.4|13239.5|2000
1723446000000|2024-08-12 07:00:00|13250.1|13248.1|13245.4|13243.4|13252.3|13249.3|13244.9|13242.6|1531
1723449600000|2024-08-12 08:00:00|13245.3|13243.3|13249.3|13247.3|13252.6|13250.6|13244.2|13242|1455
1723453200000|2024-08-12 09:00:00|13248.9|13246.9|13246|13242.5|13251.3|13248.8|13245.5|13242|1373
1723456800000|2024-08-12 10:00:00|13245.9|13242.4|13246.8|13243.3|13248.6|13245.3|13243.4|13240.2|1255
1723460400000|2024-08-12 11:00:00|13246.9|13243.4|13250.3|13246.8|13252.3|13249.7|13245.9|13242.4|1156
1723464000000|2024-08-12 12:00:00|13250.4|13246.9|13250.8|13247.3|13252|13248.5|13245.7|13242.8|1444
1723467600000|2024-08-12 13:00:00|13250.9|13247.4|13246.3|13242.8|13254.1|13250.6|13243.3|13239.8|2055
1723471200000|2024-08-12 14:00:00|13246.4|13242.9|13251.4|13247.9|13252.7|13249.2|13244.2|13240.7|2296
1723474800000|2024-08-12 15:00:00|13251.5|13248|13246.3|13244.3|13252.7|13249.4|13242.7|13239.2|2667
1723478400000|2024-08-12 16:00:00|13246.2|13244.2|13247.6|13244.1|13248.8|13245.3|13244.6|13241.1|1617
1723482000000|2024-08-12 17:00:00|13247.5|13244|13242.2|13238.7|13248.1|13244.6|13241.6|13238.1|1470
1723485600000|2024-08-12 18:00:00|13242.3|13238.8|13243.8|13240.3|13245.1|13241.6|13240.7|13237.4|877
1723489200000|2024-08-12 19:00:00|13243.7|13240.2|13245.3|13241.8|13245.9|13242.4|13241.3|13237.8|708
1723492800000|2024-08-12 20:00:00|13245.4|13241.9|13250.4|13234.4|13251.2|13244.6|13243.5|13233.1|666
1723496400000|2024-08-12 21:00:00|13250.3|13234.3|13251.9|13235.9|13252.1|13236.6|13249.1|13233.1|757
1723500000000|2024-08-12 22:00:00|13251.8|13235.8|13244.3|13240.8|13253|13243.3|13244|13233.7|2034
1723503600000|2024-08-12 23:00:00|13244.7|13240.7|13242.6|13238.6|13245.4|13241.9|13240.2|13236.7|682
1723507200000|2024-08-13 00:00:00|13242.7|13238.7|13245.5|13242|13246.8|13244.1|13241.8|13238.3|1666
1723510800000|2024-08-13 01:00:00|13244.7|13242.7|13244.1|13240.6|13250.4|13246.9|13242.3|13239.4|1721
1723514400000|2024-08-13 02:00:00|13243.3|13241.3|13240.4|13238.4|13243.5|13241.4|13237.5|13234.8|1267
1723518000000|2024-08-13 03:00:00|13240.3|13238.3|13239.1|13237.1|13241.1|13238.3|13234.4|13231.8|1197
1723521600000|2024-08-13 04:00:00|13239|13237|13235.5|13233.5|13239.2|13237.2|13235|13233|1403
1723525200000|2024-08-13 05:00:00|13234.8|13232.8|13234.2|13230.7|13238.8|13236|13233.3|13230.7|986
1723528800000|2024-08-13 06:00:00|13233.9|13230.4|13235.9|13233.9|13237.7|13234.6|13231.1|13227.6|1929
1723532400000|2024-08-13 07:00:00|13236|13234|13234.1|13232.1|13239.2|13236.3|13233.4|13229.9|2210
1723536000000|2024-08-13 08:00:00|13234|13232|13232.3|13230.3|13236.4|13234.1|13230.3|13227.4|1693
1723539600000|2024-08-13 09:00:00|13233.1|13229.6|13230.2|13228.2|13236.4|13233.6|13229.6|13226.8|1448
1723543200000|2024-08-13 10:00:00|13230.1|13228.1|13228.7|13226.7|13233.3|13230.4|13228.3|13225.6|1455
1723546800000|2024-08-13 11:00:00|13228.8|13226.8|13224.8|13221.3|13229.5|13227.5|13223.3|13220.4|1390
1723550400000|2024-08-13 12:00:00|13224.7|13221.2|13211.8|13208.3|13226.3|13222.8|13209.5|13206|2755
1723554000000|2024-08-13 13:00:00|13211.9|13208.4|13204.6|13201.1|13216.1|13212.9|13202.3|13199.5|2934
1723557600000|2024-08-13 14:00:00|13204.5|13201|13203.7|13201.7|13209|13205.8|13201.5|13198.3|2398
1723561200000|2024-08-13 15:00:00|13203.6|13201.6|13203.9|13201.9|13207.5|13204|13201.3|13197.8|2139
1723564800000|2024-08-13 16:00:00|13204|13202|13191.3|13187.8|13204.9|13202.1|13191|13187.5|1735
1723568400000|2024-08-13 17:00:00|13191.4|13187.9|13185.6|13182.1|13192.3|13188.8|13184.6|13181.9|1926
1723572000000|2024-08-13 18:00:00|13185.7|13182.2|13170.7|13167.2|13185.7|13182.5|13170.6|13167.1|1762
1723575600000|2024-08-13 19:00:00|13170.8|13167.3|13172.1|13168.6|13173.6|13170.1|13167.9|13164.4|1192
1723579200000|2024-08-13 20:00:00|13172.2|13168.7|13184.6|13168.6|13186.2|13173|13171.4|13166.5|909
1723582800000|2024-08-13 21:00:00|13184.7|13168.7|13186|13170|13187.1|13171.1|13184.4|13168.4|770
1723586400000|2024-08-13 22:00:00|13186.8|13170.8|13172.7|13169.2|13187.7|13174.3|13172.3|13168|1341
1723590000000|2024-08-13 23:00:00|13172.8|13169.3|13173.5|13170|13175.4|13171.9|13170.7|13167.2|721
1723593600000|2024-08-14 00:00:00|13173.4|13169.9|13175.3|13171.8|13178.5|13175|13170.7|13167.2|2047
1723597200000|2024-08-14 01:00:00|13174.6|13172.6|13174|13170.5|13180.2|13176.7|13164.2|13162.2|2803
1723600800000|2024-08-14 02:00:00|13174.6|13171.1|13171.1|13169.1|13178.9|13175.4|13167.7|13164.5|2696
1723604400000|2024-08-14 03:00:00|13171|13169|13178.5|13175|13181.5|13178|13170.9|13168.1|2489
1723608000000|2024-08-14 04:00:00|13178.6|13175.1|13177.5|13175.5|13180.6|13177.5|13177|13173.8|1224
1723611600000|2024-08-14 05:00:00|13177.6|13175.6|13177.3|13173.8|13178.5|13176.2|13175.5|13172.5|1254
1723615200000|2024-08-14 06:00:00|13177.4|13173.9|13174.5|13171|13182.6|13179.1|13174.4|13170.9|2349
1723618800000|2024-08-14 07:00:00|13174.6|13171.1|13167.7|13165.7|13177.1|13173.6|13166|13163.6|2050
1723622400000|2024-08-14 08:00:00|13167.8|13165.8|13161.2|13157.7|13170.6|13167.4|13160.4|13157.7|2115
1723626000000|2024-08-14 09:00:00|13161.3|13157.8|13153|13151|13161.4|13158.7|13152.7|13149.8|1308
1723629600000|2024-08-14 10:00:00|13153.3|13151.3|13152.6|13149.1|13158.9|13155.4|13151.8|13148.3|1452
1723633200000|2024-08-14 11:00:00|13152.5|13149|13152.9|13149.4|13155.5|13152|13151.7|13149|1266
1723636800000|2024-08-14 12:00:00|13153|13149.5|13163.6|13160.1|13185.9|13174.9|13150.6|13134.6|3926
1723640400000|2024-08-14 13:00:00|13163.8|13160.3|13147.3|13143.8|13165.2|13161.7|13144.5|13141|3493
1723644000000|2024-08-14 14:00:00|13147.2|13143.7|13144.8|13142.8|13153.2|13149.7|13142.8|13139.7|2917
1723647600000|2024-08-14 15:00:00|13144.7|13142.7|13153.1|13151.1|13154.5|13151.9|13144.7|13142|1755
1723651200000|2024-08-14 16:00:00|13153|13151|13160.5|13157|13163.4|13159.9|13152.7|13150|1578
1723654800000|2024-08-14 17:00:00|13160.6|13157.1|13166.7|13163.2|13169.1|13165.6|13160|13156.5|1659
1723658400000|2024-08-14 18:00:00|13166.6|13163.1|13165.5|13162|13169.9|13167.1|13164.4|13161.2|1410
1723662000000|2024-08-14 19:00:00|13165.6|13162.1|13171.7|13168.2|13171.7|13168.2|13165.3|13161.8|925
1723665600000|2024-08-14 20:00:00|13171.8|13168.3|13170.1|13154.1|13174.1|13169.7|13168.4|13152.4|2251
1723669200000|2024-08-14 21:00:00|13170.6|13154.6|13169.8|13157.7|13173.5|13158.7|13168.8|13153.7|1060
1723672800000|2024-08-14 22:00:00|13169.7|13157.6|13165.7|13160.9|13173.2|13162.2|13165.1|13155.1|1106
1723676400000|2024-08-14 23:00:00|13165.1|13161.6|13170.8|13167.3|13171.2|13167.7|13165.1|13160.9|714
1723680000000|2024-08-15 00:00:00|13170.9|13167.4|13171.1|13169.1|13171.8|13169.3|13167.1|13163.6|1617
1723683600000|2024-08-15 01:00:00|13171.2|13169.2|13179.6|13176.1|13186.7|13183.2|13171.2|13169.2|2703
1723687200000|2024-08-15 02:00:00|13179.5|13176|13176.9|13173.4|13182.1|13179.4|13174.3|13171.5|2085
1723690800000|2024-08-15 03:00:00|13177|13173.5|13177.4|13175.4|13178.3|13175.7|13172.6|13169.8|1221
1723694400000|2024-08-15 04:00:00|13177.3|13175.3|13175.7|13172.2|13177.4|13175.3|13174.8|13171.4|1065
1723698000000|2024-08-15 05:00:00|13175.6|13172.1|13175.6|13172.1|13177.9|13174.9|13174.4|13171.5|1213
1723701600000|2024-08-15 06:00:00|13175.8|13172.3|13174.8|13172.8|13179.4|13176.3|13174.5|13171.3|1575
1723705200000|2024-08-15 07:00:00|13174.9|13172.9|13172.3|13170.3|13176.7|13174.6|13172.1|13169.4|1634
1723708800000|2024-08-15 08:00:00|13172.8|13170.8|13179.1|13175.6|13180.1|13176.8|13172.7|13170.6|1663
1723712400000|2024-08-15 09:00:00|13178.4|13176.4|13178.9|13175.4|13181.3|13178.4|13178|13175.3|1305
1723716000000|2024-08-15 10:00:00|13178.8|13175.3|13176|13172.5|13178.8|13175.8|13174.9|13171.4|997
1723719600000|2024-08-15 11:00:00|13175.9|13172.4|13174.3|13170.8|13176.9|13173.5|13174.1|13170.6|1111
1723723200000|2024-08-15 12:00:00|13174.2|13170.7|13221.2|13217.7|13226|13222.9|13172.5|13166.6|3830
1723726800000|2024-08-15 13:00:00|13221|13217.5|13216.2|13212.7|13232.3|13228.8|13215.9|13212.4|3823
1723730400000|2024-08-15 14:00:00|13216.1|13212.6|13207.1|13203.6|13216.2|13212.7|13204|13200.5|2826
1723734000000|2024-08-15 15:00:00|13207|13203.5|13207.2|13203.7|13209.1|13206.2|13202.8|13199.4|1861
1723737600000|2024-08-15 16:00:00|13207.1|13203.6|13216.5|13213|13217|13213.5|13204.6|13201.1|1473
1723741200000|2024-08-15 17:00:00|13216.6|13213.1|13221.1|13217.6|13224.6|13221.1|13216.3|13212.8|1093
1723744800000|2024-08-15 18:00:00|13221.2|13217.7|13222|13218.5|13223|13219.5|13219.7|13216.2|1095
1723748400000|2024-08-15 19:00:00|13222.1|13218.6|13225.3|13221.8|13225.4|13221.9|13220.4|13216.9|545
1723752000000|2024-08-15 20:00:00|13225.4|13221.9|13230.7|13217.4|13230.9|13222.8|13222.4|13217.2|756
1723755600000|2024-08-15 21:00:00|13231|13217|13229.1|13220.4|13233.4|13221.2|13228.5|13216.6|867
1723759200000|2024-08-15 22:00:00|13230.2|13220.5|13227.7|13224.2|13231.4|13224.6|13222.7|13217.4|1171
1723762800000|2024-08-15 23:00:00|13227.8|13224.3|13224.9|13221.4|13228.3|13224.8|13224.1|13220.6|596
1723766400000|2024-08-16 00:00:00|13224.8|13221.3|13218.5|13215|13227|13223.5|13216.9|13214.1|1979
1723770000000|2024-08-16 01:00:00|13218.3|13214.8|13208|13204.5|13220.9|13218|13207.6|13204.1|2182
1723773600000|2024-08-16 02:00:00|13207.9|13204.4|13207.3|13203.8|13210.2|13207.6|13203.9|13201|1986
1723777200000|2024-08-16 03:00:00|13206.5|13204.5|13209.5|13207.5|13211.2|13208.9|13206.4|13204.4|1078
1723780800000|2024-08-16 04:00:00|13209.6|13207.6|13205|13203|13211.7|13208.9|13204.9|13202.2|901
1723784400000|2024-08-16 05:00:00|13204.9|13202.9|13205.2|13201.7|13207|13204.2|13202.5|13199.7|1342
1723788000000|2024-08-16 06:00:00|13205.1|13201.6|13204.6|13202.6|13206.7|13203.8|13202|13199.2|1738
1723791600000|2024-08-16 07:00:00|13204.5|13202.5|13201.6|13199.6|13205.6|13203.6|13201.2|13198|1586
1723795200000|2024-08-16 08:00:00|13201.7|13199.7|13196.6|13194.6|13202.1|13200.1|13195.1|13192.4|1534
1723798800000|2024-08-16 09:00:00|13196.7|13194.7|13190.6|13188.6|13198.3|13195.3|13190.2|13187.2|1494
1723802400000|2024-08-16 10:00:00|13190.5|13188.5|13189.3|13185.8|13193.8|13190.3|13188|13185.3|1541
1723806000000|2024-08-16 11:00:00|13189.4|13185.9|13189.2|13185.7|13191|13188.4|13187.2|13184.9|1754
1723809600000|2024-08-16 12:00:00|13189.1|13185.6|13184.6|13181.1|13191.8|13188.3|13184.6|13181.1|1950
1723813200000|2024-08-16 13:00:00|13184.7|13181.2|13177.5|13173.2|13185.6|13182.1|13176.9|13173.2|2542
1723816800000|2024-08-16 14:00:00|13181.2|13172.9|13183.2|13181.2|13196.4|13187.7|13179.1|13172.8|3194
1723820400000|2024-08-16 15:00:00|13183.1|13181.1|13180|13176.5|13185.6|13182.5|13180|13176.5|1483
1723824000000|2024-08-16 16:00:00|13180.1|13176.6|13174.9|13171.4|13180.2|13176.7|13174.8|13171.3|841
1723827600000|2024-08-16 17:00:00|13174.8|13171.3|13166|13162.5|13174.9|13171.4|13166|13162.5|876
1723831200000|2024-08-16 18:00:00|13166.1|13162.6|13160.8|13157.3|13167.3|13163.8|13160.5|13157|739
1723834800000|2024-08-16 19:00:00|13160.9|13157.4|13159.1|13155.6|13162.3|13158.8|13159|13155.5|555
1723838400000|2024-08-16 20:00:00|13159|13155.5|13168.8|13152.8|13184.1|13168.1|13158|13147.6|766
1724011200000|2024-08-18 20:00:00|13162|13147.4|13179.6|13162.6|13188|13166|13162|13145.6|54
1724014800000|2024-08-18 21:00:00|13179.3|13162.3|13171.1|13155.1|13183.9|13167.9|13159.3|13142.4|3707
1724018400000|2024-08-18 22:00:00|13171.2|13155.2|13160.7|13157.2|13172.2|13159.3|13160.2|13151|1396
1724022000000|2024-08-18 23:00:00|13160.8|13157.3|13160.1|13156.6|13161.2|13157.7|13158.4|13154.9|771
1724025600000|2024-08-19 00:00:00|13160.2|13156.7|13149|13145.5|13161.6|13158.1|13146.5|13143.7|2343
1724029200000|2024-08-19 01:00:00|13148.9|13145.4|13129.9|13126.4|13148.9|13146|13128.8|13125.6|3049
1724032800000|2024-08-19 02:00:00|13129.8|13126.3|13120.9|13118.9|13135.6|13132.7|13120.2|13117.6|2173
1724036400000|2024-08-19 03:00:00|13120.8|13118.8|13114.3|13110.8|13121.7|13119|13108|13105.2|2853
1724040000000|2024-08-19 04:00:00|13114.4|13110.9|13111.6|13109.6|13119.1|13115.6|13108.3|13104.8|2249
1724043600000|2024-08-19 05:00:00|13111.5|13109.5|13098.1|13094.6|13112.8|13110.7|13096.8|13094.2|2941
1724047200000|2024-08-19 06:00:00|13098|13094.5|13107|13105|13108.2|13105.4|13094.1|13090.8|3223
1724050800000|2024-08-19 07:00:00|13107.8|13104.3|13107.7|13104.2|13111.4|13107.9|13102.4|13098.9|3374
1724054400000|2024-08-19 08:00:00|13107.6|13104.1|13104.7|13102.7|13109.5|13107.5|13100.7|13098.2|2815
1724058000000|2024-08-19 09:00:00|13104.6|13102.6|13107.1|13103.6|13107.5|13104.8|13101.5|13098.3|1729
1724061600000|2024-08-19 10:00:00|13107.2|13103.7|13108.9|13105.4|13111.8|13108.3|13104.5|13101.6|2114
1724065200000|2024-08-19 11:00:00|13109|13105.5|13100.9|13097.4|13110.3|13107|13099.3|13096.7|1988
1724068800000|2024-08-19 12:00:00|13100.8|13097.3|13106.6|13103.1|13110.7|13107.2|13098.9|13096.8|1921
1724072400000|2024-08-19 13:00:00|13106.7|13103.2|13106.3|13102.8|13115.1|13111.6|13105.8|13102.3|2564
1724076000000|2024-08-19 14:00:00|13106.4|13102.9|13090.2|13086.7|13106.6|13103.1|13086.5|13083.4|2981
1724079600000|2024-08-19 15:00:00|13090.3|13086.8|13092|13088.5|13096.2|13093|13088.1|13084.6|2331
1724083200000|2024-08-19 16:00:00|13091.9|13088.4|13088.2|13084.7|13093.7|13090.2|13088|13084.5|1206
1724086800000|2024-08-19 17:00:00|13088.3|13084.8|13084|13080.5|13089.8|13086.3|13083.9|13080.4|1045
1724090400000|2024-08-19 18:00:00|13083.9|13080.4|13080.6|13077.1|13084.2|13080.7|13078.9|13075.4|935
1724094000000|2024-08-19 19:00:00|13080.7|13077.2|13083.2|13079.7|13084.1|13080.6|13079.6|13076.1|566
1724097600000|2024-08-19 20:00:00|13083.3|13079.8|13090.9|13074.9|13102.6|13086.6|13082.3|13072.4|708
1724101200000|2024-08-19 21:00:00|13088.8|13072.8|13092.5|13076.5|13105|13089|13088.2|13072.8|897
1724104800000|2024-08-19 22:00:00|13092.6|13076.6|13083.7|13080.2|13101.1|13085.1|13081|13073.6|1301
1724108400000|2024-08-19 23:00:00|13083.6|13080.1|13082.2|13078.7|13085.3|13081.8|13081.6|13078.1|824
1724112000000|2024-08-20 00:00:00|13082.1|13078.6|13080.2|13076.7|13087.4|13084.7|13077.8|13074.5|2568
1724115600000|2024-08-20 01:00:00|13080.1|13076.6|13083.4|13079.9|13084.4|13081.2|13070.8|13067.6|3333
1724119200000|2024-08-20 02:00:00|13083.5|13080|13097.6|13094.1|13099.3|13095.8|13082.9|13079.4|2458
1724122800000|2024-08-20 03:00:00|13097.5|13094|13097.1|13095.1|13098.3|13095.2|13090.2|13087.2|2166
1724126400000|2024-08-20 04:00:00|13097|13095|13094.1|13092.1|13102.4|13100.4|13093.3|13090.6|1561
1724130000000|2024-08-20 05:00:00|13094.2|13092.2|13102.6|13099.1|13103.6|13100.9|13093.4|13091.3|1968
1724133600000|2024-08-20 06:00:00|13102.5|13099|13093.9|13091.9|13102.7|13099.8|13090.3|13086.8|2270
1724137200000|2024-08-20 07:00:00|13094|13092|13083.7|13081.7|13100.2|13097.6|13082.9|13080.5|3018
1724140800000|2024-08-20 08:00:00|13083.6|13081.6|13085.7|13082.2|13086.4|13082.9|13074.3|13070.8|3337
1724144400000|2024-08-20 09:00:00|13085.6|13082.1|13083.7|13080.2|13085.8|13082.3|13079.9|13077.1|2043
1724148000000|2024-08-20 10:00:00|13083.6|13080.1|13081.4|13077.9|13085.2|13081.7|13079.7|13076.7|1746
1724151600000|2024-08-20 11:00:00|13081.5|13078|13080.5|13077|13085.3|13082|13079.2|13076.1|1421
1724155200000|2024-08-20 12:00:00|13079.7|13077.7|13074|13070.5|13082.7|13079.2|13073.5|13070|1947
1724158800000|2024-08-20 13:00:00|13074.2|13070.7|13070.2|13066.7|13077.3|13073.8|13069.7|13066.2|2450
1724162400000|2024-08-20 14:00:00|13070.3|13066.8|13059.1|13055.6|13075.4|13071.9|13057.2|13053.7|2876
1724166000000|2024-08-20 15:00:00|13059.2|13055.7|13066.9|13063.4|13069.3|13065.8|13058.7|13055.2|2595
1724169600000|2024-08-20 16:00:00|13066.8|13063.3|13060.9|13057.4|13068.8|13065.3|13058.5|13055|1626
1724173200000|2024-08-20 17:00:00|13060.8|13057.3|13058.6|13055.1|13062.8|13059.3|13057.7|13054.2|977
1724176800000|2024-08-20 18:00:00|13058.5|13055|13052.8|13049.3|13058.8|13055.3|13052.3|13048.8|700
1724180400000|2024-08-20 19:00:00|13052.9|13049.4|13047.8|13044.3|13053|13049.5|13047.5|13044|545
1724184000000|2024-08-20 20:00:00|13047|13045|13060.2|13044.2|13064.2|13048.2|13045.2|13037.8|1310
1724187600000|2024-08-20 21:00:00|13062.9|13046.9|13060|13044|13065.9|13049.9|13059|13043|1565
1724191200000|2024-08-20 22:00:00|13060.4|13044.4|13049.4|13045.9|13061.3|13048.4|13049.4|13039.2|1302
1724194800000|2024-08-20 23:00:00|13049.5|13046|13048.4|13044.9|13050.2|13046.7|13044.8|13041.3|976
1724198400000|2024-08-21 00:00:00|13048.3|13044.8|13048.2|13046.2|13052.9|13050.1|13042.9|13040.2|2893
1724202000000|2024-08-21 01:00:00|13048.3|13046.3|13057.6|13054.1|13060.7|13058|13046.2|13043.7|3257
1724205600000|2024-08-21 02:00:00|13056.8|13054.8|13057.9|13055.9|13060.4|13058|13053.3|13050.9|1852
1724209200000|2024-08-21 03:00:00|13057.8|13055.8|13063.3|13061.3|13064.1|13062.1|13057|13053.5|1847
1724212800000|2024-08-21 04:00:00|13063.2|13061.2|13066.8|13064.8|13072.1|13068.6|13062.6|13059.9|1579
1724216400000|2024-08-21 05:00:00|13066.9|13064.9|13069.5|13066|13069.6|13067|13062.6|13059.1|1847
1724220000000|2024-08-21 06:00:00|13069.6|13066.1|13075.8|13073.8|13076.7|13074.6|13068.5|13065|2379
1724223600000|2024-08-21 07:00:00|13075.9|13073.9|13081.8|13079.8|13086.3|13083.6|13067.1|13064.3|2726
1724227200000|2024-08-21 08:00:00|13081.7|13079.7|13078.5|13076.5|13082.6|13080.6|13073.1|13069.6|2083
1724230800000|2024-08-21 09:00:00|13078.6|13076.6|13077.5|13075.5|13082.3|13079.3|13075.2|13072.3|1704
1724234400000|2024-08-21 10:00:00|13077.3|13075.3|13070.3|13066.8|13079|13076.4|13069.9|13066.5|1337
1724238000000|2024-08-21 11:00:00|13070.2|13066.7|13071.5|13069.5|13075.1|13071.9|13069.6|13066.7|1508
1724241600000|2024-08-21 12:00:00|13071.4|13069.4|13068.9|13065.4|13072.5|13070|13067.5|13064|1463
1724245200000|2024-08-21 13:00:00|13068.8|13065.3|13072|13068.5|13076.7|13073.2|13066.6|13063.8|2074
1724248800000|2024-08-21 14:00:00|13072.5|13069|13069.3|13065.8|13090.1|13086.6|13064.5|13061.3|7296
1724252400000|2024-08-21 15:00:00|13069.4|13065.9|13057.5|13054|13069.4|13065.9|13052.9|13049.9|3041
1724256000000|2024-08-21 16:00:00|13057.6|13054.1|13054.1|13050.6|13059.4|13055.9|13052.3|13048.8|1850
1724259600000|2024-08-21 17:00:00|13054.2|13050.7|13048.5|13044.9|13054.2|13050.7|13046.9|13043.4|1140
1724263200000|2024-08-21 18:00:00|13048.4|13044.4|13046.8|13043.3|13048.9|13045.4|13038.4|13034.9|2128
1724266800000|2024-08-21 19:00:00|13046.9|13043.4|13056|13052.5|13056.2|13052.7|13046.8|13043.3|1221
1724270400000|2024-08-21 20:00:00|13056.1|13052.6|13071.2|13055.2|13072.2|13060.7|13054.8|13047.7|1305
1724274000000|2024-08-21 21:00:00|13070.8|13054.8|13069.4|13053.4|13072.6|13056.6|13065.8|13049.8|405
1724277600000|2024-08-21 22:00:00|13069.6|13053.6|13050.4|13046.9|13071.9|13055.9|13049.9|13041.9|2046
1724281200000|2024-08-21 23:00:00|13050.5|13047|13055.8|13052.3|13058.6|13055.1|13048.1|13044.6|888
1724284800000|2024-08-22 00:00:00|13056.1|13052.6|13056.1|13054.1|13058.7|13055.9|13049.8|13046.7|2487
1724288400000|2024-08-22 01:00:00|13056|13054|13065.8|13063.8|13067.9|13065|13053.7|13050.2|2959
1724292000000|2024-08-22 02:00:00|13065.7|13063.7|13069|13067|13073.5|13070.2|13062.7|13060.7|2363
1724295600000|2024-08-22 03:00:00|13068.9|13066.9|13067.3|13063.8|13069.4|13066.9|13064|13061.4|1252
1724299200000|2024-08-22 04:00:00|13067.2|13063.7|13068.7|13065.2|13071.2|13068.7|13064.2|13061.4|1663
1724302800000|2024-08-22 05:00:00|13068|13066|13068|13064.5|13069.1|13066.6|13063.7|13060.2|1449
1724306400000|2024-08-22 06:00:00|13067.9|13064.4|13063.2|13061.2|13068.4|13065.8|13060.2|13057.4|2093
1724310000000|2024-08-22 07:00:00|13063.1|13061.1|13071|13067.5|13074.7|13071.2|13059.6|13056.1|2563
1724313600000|2024-08-22 08:00:00|13071.1|13067.6|13078.2|13074.7|13079.2|13076.4|13067.8|13064.3|2565
1724317200000|2024-08-22 09:00:00|13077.4|13075.4|13074.3|13070.8|13080.5|13078.5|13073|13070.7|2091
1724320800000|2024-08-22 10:00:00|13073.5|13071.5|13075.4|13073.4|13078.8|13075.8|13073.4|13070.8|1692
1724324400000|2024-08-22 11:00:00|13075.5|13073.5|13082.5|13079|13088|13084.5|13075.3|13073|2318
1724328000000|2024-08-22 12:00:00|13082.6|13079.1|13081.7|13078.2|13099.4|13095.1|13078.4|13075.7|3088
1724331600000|2024-08-22 13:00:00|13081.6|13078.1|13095.8|13092.3|13099.8|13094.3|13077.6|13074.9|3278
1724335200000|2024-08-22 14:00:00|13096.1|13092.5|13103.3|13099.8|13112.4|13109.3|13096|13092.5|3331
1724338800000|2024-08-22 15:00:00|13103.1|13099.6|13106.9|13103.4|13108.8|13105.3|13101.9|13098.4|2400
1724342400000|2024-08-22 16:00:00|13107|13103.5|13108.6|13105.1|13110.6|13107.1|13103.5|13100|1856
1724346000000|2024-08-22 17:00:00|13108.5|13105|13115.5|13112|13116.2|13112.7|13108|13104.5|2241
1724349600000|2024-08-22 18:00:00|13115.4|13111.9|13108.2|13104.7|13115.4|13111.9|13107.8|13104.3|1486
1724353200000|2024-08-22 19:00:00|13108.3|13104.8|13116.3|13112.8|13117.6|13114.1|13107.1|13103.6|1098
1724356800000|2024-08-22 20:00:00|13116.2|13112.7|13113.2|13097.2|13118.7|13113|13112.9|13096.9|1710
1724360400000|2024-08-22 21:00:00|13113.1|13097.1|13114.3|13098.3|13117|13101|13111.5|13095.5|684
1724364000000|2024-08-22 22:00:00|13114.2|13098.2|13109.1|13104.9|13118.7|13105.9|13108.8|13097|1159
1724367600000|2024-08-22 23:00:00|13108.9|13104.2|13104.4|13100.9|13109.6|13104.9|13102.1|13098.6|858
1724371200000|2024-08-23 00:00:00|13104.3|13100.8|13100.5|13097|13107.5|13104|13097|13093.5|2566
1724374800000|2024-08-23 01:00:00|13100.4|13096.9|13082.6|13079.1|13101|13098.1|13080.7|13077.9|3054
1724378400000|2024-08-23 02:00:00|13082.5|13079|13083.1|13081.1|13089.6|13086.1|13079.6|13076.6|2182
1724382000000|2024-08-23 03:00:00|13083.7|13080.2|13080.6|13077.1|13085.3|13082.2|13075.2|13071.8|1782
1724385600000|2024-08-23 04:00:00|13080.7|13077.2|13077.8|13074.3|13081.6|13078.8|13077.2|13073.7|1500
1724389200000|2024-08-23 05:00:00|13077.9|13074.4|13085.9|13082.4|13086.3|13082.8|13077.9|13074.4|1792
1724392800000|2024-08-23 06:00:00|13086|13082.5|13073.7|13071.7|13088.9|13085.6|13071.5|13068.1|2101
1724396400000|2024-08-23 07:00:00|13073.8|13071.8|13080.9|13077.4|13085.4|13081.9|13072|13069.5|2616
1724400000000|2024-08-23 08:00:00|13080.8|13077.3|13081|13077.5|13084.7|13081.7|13077.9|13074.4|2042
1724403600000|2024-08-23 09:00:00|13080.9|13077.4|13087.2|13083.7|13088.2|13085.3|13076.3|13074.3|1867
1724407200000|2024-08-23 10:00:00|13087.1|13083.6|13083.9|13080.4|13088.2|13085.8|13080|13076.5|1747
1724410800000|2024-08-23 11:00:00|13084|13080.5|13087.9|13085.9|13089.7|13087.2|13081.4|13079.1|1534
1724414400000|2024-08-23 12:00:00|13087.8|13085.8|13089.7|13086.2|13092.6|13090|13084.8|13082.2|1884
1724418000000|2024-08-23 13:00:00|13089.8|13086.3|13095.8|13089.6|13099.6|13096.1|13089|13085.5|2134
1724421600000|2024-08-23 14:00:00|13095.6|13089.7|13037.1|13033.6|13096.4|13090.3|13021.6|13018.1|6972
1724425200000|2024-08-23 15:00:00|13037.4|13033.9|13031.2|13027.7|13037.8|13034.3|13019.1|13015.6|4042
1724428800000|2024-08-23 16:00:00|13031.1|13027.6|13033.8|13030.3|13040.7|13037.2|13028.3|13024.8|2917
1724432400000|2024-08-23 17:00:00|13033.7|13030.2|13013.5|13010|13034.1|13030.6|13013.2|13009.7|2261
1724436000000|2024-08-23 18:00:00|13013.6|13010.1|13013.8|13010.3|13014.6|13011.1|13008.7|13005.2|1424
1724439600000|2024-08-23 19:00:00|13013.9|13010.4|13009|13005.5|13014.6|13011.1|13008.2|13004.7|749
1724443200000|2024-08-23 20:00:00|13009.2|13005.7|13019.6|13003.6|13027.7|13011.7|13005.7|12998|960
1724616000000|2024-08-25 20:00:00|13032.2|13010.2|13031.5|13015.5|13034.5|13015.5|13021.7|12999.7|16
1724619600000|2024-08-25 21:00:00|13028.9|13012.9|13025.7|13009.7|13031.6|13015.6|13018.7|13002.7|3013
1724623200000|2024-08-25 22:00:00|13024.9|13008.9|13009.9|13002.1|13033.2|13017.2|13009.3|13001.8|7066
1724626800000|2024-08-25 23:00:00|13010.1|13002.6|13010.1|13006.6|13017.1|13010.9|13005.9|13002.4|1818
1724630400000|2024-08-26 00:00:00|13010.2|13006.7|13009.7|13006.2|13016.2|13012.7|13000.7|12998|3199
1724634000000|2024-08-26 01:00:00|13009.8|13006.3|13010.4|13008.4|13012.2|13010.2|13000.1|12997.5|3215
1724637600000|2024-08-26 02:00:00|13010.5|13008.5|13015.4|13011.9|13018.4|13014.9|13003.3|13000.8|2134
1724641200000|2024-08-26 03:00:00|13015.3|13011.8|13017.2|13015.2|13018.7|13015.7|13012|13008.6|2287
1724644800000|2024-08-26 04:00:00|13018|13014.5|13025.2|13021.7|13025.4|13022.8|13013.9|13011|1805
1724648400000|2024-08-26 05:00:00|13025.3|13021.8|13024.1|13020.6|13027.8|13024.7|13022.7|13019.6|2055
1724652000000|2024-08-26 06:00:00|13024.2|13020.7|13021.7|13018.2|13024.2|13021.4|13014.3|13010.8|2836
1724655600000|2024-08-26 07:00:00|13022|13018.5|13032.8|13029.3|13034.6|13031.1|13017.1|13014.5|2919
1724659200000|2024-08-26 08:00:00|13032.7|13029.2|13030.3|13026.8|13032.9|13029.4|13022.8|13020.3|2192
1724662800000|2024-08-26 09:00:00|13030.2|13026.7|13028.6|13025.1|13031.4|13028.5|13026.8|13023.8|1726
1724666400000|2024-08-26 10:00:00|13028.5|13025|13027.6|13024.1|13031.3|13027.9|13024.9|13021.4|1703
1724670000000|2024-08-26 11:00:00|13027.5|13024|13034.8|13031.3|13038.1|13034.6|13026.5|13023|2185
1724673600000|2024-08-26 12:00:00|13035.1|13031.6|13028.4|13024.9|13037.6|13034.1|13025.9|13022.9|2966
1724677200000|2024-08-26 13:00:00|13028.6|13025.1|13036.6|13033.1|13040.2|13036.7|13028.2|13025|3330
1724680800000|2024-08-26 14:00:00|13037.5|13034|13027.3|13023.8|13040.8|13037.3|13025.5|13022|3025
1724684400000|2024-08-26 15:00:00|13027.4|13023.9|13040.7|13037.2|13041.2|13037.7|13026.6|13023.7|1825
1724688000000|2024-08-26 16:00:00|13040.8|13037.3|13034.1|13030.6|13042|13038.5|13033|13029.5|1439
1724691600000|2024-08-26 17:00:00|13034.2|13030.7|13036.4|13032.9|13038.3|13034.8|13029.8|13026.3|1637
1724695200000|2024-08-26 18:00:00|13036.5|13033|13039.2|13035.7|13041.7|13038.2|13036.1|13032.6|1371
1724698800000|2024-08-26 19:00:00|13039.1|13035.6|13040.9|13037.4|13042.5|13039|13037.5|13034|613
1724702400000|2024-08-26 20:00:00|13040.8|13037.3|13044.3|13035.3|13044.3|13039.1|13039.7|13035.1|494
1724706000000|2024-08-26 21:00:00|13044|13035.2|13042.3|13035.5|13048.7|13035.5|13042.3|13032.6|293
1724709600000|2024-08-26 22:00:00|13045|13035.6|13039.1|13035.6|13045.5|13036.7|13038.5|13034.6|837
1724713200000|2024-08-26 23:00:00|13039|13035.5|13039.7|13036.2|13040.3|13037.4|13035.4|13031.9|545
1724716800000|2024-08-27 00:00:00|13039.6|13036.1|13048.4|13046.4|13050.6|13047.4|13038.1|13035|1994
1724720400000|2024-08-27 01:00:00|13048.5|13046.5|13039.2|13037.2|13050.7|13048.7|13035.3|13032.6|2588
1724724000000|2024-08-27 02:00:00|13039.1|13037.1|13043.5|13041.5|13050.7|13048.3|13039|13037|1766
1724727600000|2024-08-27 03:00:00|13043.6|13041.6|13044.7|13042.7|13047.4|13044.5|13040.7|13038.7|1455
1724731200000|2024-08-27 04:00:00|13044.8|13042.8|13043.2|13039.7|13046.4|13043.3|13042.4|13039.4|1170
1724734800000|2024-08-27 05:00:00|13043.3|13039.8|13042.2|13038.7|13043.9|13041.2|13036.5|13033.8|1467
1724738400000|2024-08-27 06:00:00|13042.1|13038.6|13045.7|13043.7|13047.7|13044.2|13037.3|13035.3|1937
1724742000000|2024-08-27 07:00:00|13045.6|13043.6|13054.7|13052.7|13057.3|13054.6|13043.4|13040.7|2704
1724745600000|2024-08-27 08:00:00|13054.8|13052.8|13048.4|13046.4|13055.7|13053.7|13047|13044.3|2190
1724749200000|2024-08-27 09:00:00|13048.5|13046.5|13039.8|13036.3|13049.9|13047.2|13034.1|13031.2|2372
1724752800000|2024-08-27 10:00:00|13039.9|13036.4|13041.2|13037.7|13042.9|13039.4|13035|13031.5|2179
1724756400000|2024-08-27 11:00:00|13041.1|13037.6|13040|13036.5|13043.3|13039.8|13034.6|13032.5|2043
1724760000000|2024-08-27 12:00:00|13040.1|13036.6|13043|13039.5|13045.8|13042.9|13038.1|13034.6|2018
1724763600000|2024-08-27 13:00:00|13043.1|13039.6|13036.3|13031.7|13044.5|13041|13034|13030.5|2294
1724767200000|2024-08-27 14:00:00|13036|13031.8|13033.7|13030.2|13038.5|13035|13027.9|13025.3|3369
1724770800000|2024-08-27 15:00:00|13033.6|13030.1|13034.1|13030.6|13036.4|13033.9|13029.1|13026.3|2290
1724774400000|2024-08-27 16:00:00|13034|13030.5|13027.9|13025.9|13034.2|13030.7|13027.6|13024.7|1238
1724778000000|2024-08-27 17:00:00|13028.6|13025.1|13019.9|13016.4|13029.3|13025.8|13017.1|13013.6|1632
1724781600000|2024-08-27 18:00:00|13020|13016.5|13015.3|13011.8|13020.4|13016.9|13010.6|13007.1|1506
1724785200000|2024-08-27 19:00:00|13015.4|13011.9|13013.4|13009.9|13017.6|13014.1|13013.3|13009.8|726
1724788800000|2024-08-27 20:00:00|13013.3|13009.8|13014.6|13008.6|13014.7|13010.4|13011.7|13008.2|701
1724792400000|2024-08-27 21:00:00|13021.1|13007.7|13026.9|13010.9|13032.3|13016.3|13020.5|13006.2|1148
1724796000000|2024-08-27 22:00:00|13027.1|13011.1|13012.4|13008.9|13027.9|13011.9|13011.2|13006.5|834
1724799600000|2024-08-27 23:00:00|13012.3|13008.8|13016.1|13012.6|13017.2|13013.7|13011.4|13007.9|857
1724803200000|2024-08-28 00:00:00|13016.2|13012.7|13016.9|13014.9|13019.7|13016.9|13013.1|13011.1|2200
1724806800000|2024-08-28 01:00:00|13017.1|13015.1|13029.8|13026.3|13032.5|13029.6|13016.8|13014.8|3235
1724810400000|2024-08-28 02:00:00|13029.9|13026.4|13033.7|13031.7|13033.7|13031.7|13026.8|13024|2079
1724814000000|2024-08-28 03:00:00|13033.8|13031.8|13029.7|13027.7|13035.3|13032.5|13028|13026|1349
1724817600000|2024-08-28 04:00:00|13029.6|13027.6|13033.4|13031.4|13035.6|13033.6|13029.6|13027.6|1197
1724821200000|2024-08-28 05:00:00|13033.5|13031.5|13047.3|13043.8|13047.9|13044.8|13032.6|13030.6|2454
1724824800000|2024-08-28 06:00:00|13047.2|13043.7|13043.9|13041.9|13053.7|13051.2|13042.7|13039.2|2610
1724828400000|2024-08-28 07:00:00|13044|13042|13038.7|13036.7|13044.5|13042.1|13035.6|13033.6|2606
1724832000000|2024-08-28 08:00:00|13038.8|13036.8|13033.8|13031.8|13042.8|13040.3|13033.4|13031.4|2358
1724835600000|2024-08-28 09:00:00|13033.7|13031.7|13027.8|13024.3|13034.9|13032.2|13026.7|13024.2|2457
1724839200000|2024-08-28 10:00:00|13027.7|13024.2|13036.9|13033.4|13038.4|13036|13026.6|13023.1|2239
1724842800000|2024-08-28 11:00:00|13037|13033.5|13038.4|13036.4|13040|13037.6|13032.9|13030.9|1720
1724846400000|2024-08-28 12:00:00|13039|13035.5|13046|13044|13049.4|13045.9|13037.2|13034.6|2243
1724850000000|2024-08-28 13:00:00|13045.9|13043.9|13043.1|13041.1|13048.6|13045.7|13040.2|13037.7|2744
1724853600000|2024-08-28 14:00:00|13043.8|13040.3|13018.9|13015.4|13043.8|13040.6|13017.6|13014.1|3282
1724857200000|2024-08-28 15:00:00|13018.8|13015.3|13031.7|13029.7|13032.6|13030.1|13017.8|13014.9|2730
1724860800000|2024-08-28 16:00:00|13031.6|13029.6|13040.1|13036.6|13043.5|13040|13031.6|13029.6|2066
1724864400000|2024-08-28 17:00:00|13040|13036.5|13044|13040.5|13045.4|13041.9|13038.4|13034.9|1885
1724868000000|2024-08-28 18:00:00|13044.1|13040.6|13038.7|13035.2|13044.8|13041.3|13038.3|13034.8|1608
1724871600000|2024-08-28 19:00:00|13038.6|13035.1|13039.9|13036.4|13040.2|13036.7|13038|13034.5|1072
1724875200000|2024-08-28 20:00:00|13039.8|13036.3|13037.6|13033|13040|13037.1|13036.6|13032.5|1188
1724878800000|2024-08-28 21:00:00|13040.9|13028.2|13040.3|13024.3|13044.5|13028.5|13038.7|13022.7|1302
1724882400000|2024-08-28 22:00:00|13040.1|13024.1|13032.6|13029.1|13045.7|13030.5|13030.1|13022.7|1608
1724886000000|2024-08-28 23:00:00|13032.5|13029|13037.5|13034|13038.6|13035.1|13031.1|13027.6|980
1724889600000|2024-08-29 00:00:00|13037.4|13033.9|13026.3|13022.8|13037.6|13034.1|13024.8|13021.3|1980
1724893200000|2024-08-29 01:00:00|13026.2|13022.7|13025|13021.5|13027.4|13023.9|13021.4|13017.9|2047
1724896800000|2024-08-29 02:00:00|13025.1|13021.6|13025.8|13022.3|13030.2|13026.7|13022.1|13018.6|1486
1724900400000|2024-08-29 03:00:00|13025.7|13022.2|13019.3|13017.3|13030.2|13026.7|13019.2|13016.7|1551
1724904000000|2024-08-29 04:00:00|13019.2|13017.2|13012.9|13009.4|13021.1|13017.6|13010.1|13006.6|1667
1724907600000|2024-08-29 05:00:00|13013|13009.5|13008.1|13004.6|13017.3|13013.8|13007.1|13003.6|1705
1724911200000|2024-08-29 06:00:00|13008|13004.5|13007.9|13004.4|13011.3|13007.8|13005.6|13002.1|2386
1724914800000|2024-08-29 07:00:00|13007.4|13003.9|13011.7|13009.7|13016.5|13013.8|13007.4|13003.9|2844
1724918400000|2024-08-29 08:00:00|13011.9|13009.9|13024.1|13022.1|13033.2|13029.7|13011.9|13009.3|4356
1724922000000|2024-08-29 09:00:00|13023.9|13021.9|13008.6|13005.1|13025.3|13022.3|13005.8|13002.7|3575
1724925600000|2024-08-29 10:00:00|13008.5|13005|13007.2|13005.2|13014.5|13011|13005.7|13003.3|2235
1724929200000|2024-08-29 11:00:00|13007.3|13005.3|13013.3|13009.8|13016.9|13013.4|13006.5|13003|2555
1724932800000|2024-08-29 12:00:00|13013.4|13009.9|13032.5|13029|13036.5|13033.3|13012.4|13008.9|3922
1724936400000|2024-08-29 13:00:00|13032.4|13028.9|13036.4|13032.9|13041.1|13037.6|13030.3|13026.8|3751
1724940000000|2024-08-29 14:00:00|13036.3|13032.8|13037.5|13034|13043.8|13040.3|13033.7|13030.3|3411
1724943600000|2024-08-29 15:00:00|13037.6|13034.1|13023.8|13020.3|13041.5|13038.6|13022.9|13019.4|2706
1724947200000|2024-08-29 16:00:00|13023.7|13020.2|13028.9|13025.4|13029.3|13025.8|13021.9|13018.4|2192
1724950800000|2024-08-29 17:00:00|13029|13025.5|13024|13020.5|13030.5|13027|13022.6|13019.1|2401
1724954400000|2024-08-29 18:00:00|13023.9|13020.4|13028.2|13024.7|13029.5|13026.2|13022.8|13019.8|2422
1724958000000|2024-08-29 19:00:00|13028.1|13024.6|13033|13029.5|13033.3|13029.8|13027.1|13023.8|1190
1724961600000|2024-08-29 20:00:00|13033.1|13029.6|13033|13028|13033.2|13029.6|13029.9|13026.4|859
1724965200000|2024-08-29 21:00:00|13032.7|13026.7|13034.8|13018.8|13038|13026.7|13031.9|13015.9|1310
1724968800000|2024-08-29 22:00:00|13035|13019|13030.4|13026.9|13035|13027.3|13028.1|13017.5|869
1724972400000|2024-08-29 23:00:00|13030.3|13026.8|13028.3|13024.8|13033.5|13030.4|13028.2|13024.7|995
1724976000000|2024-08-30 00:00:00|13028.4|13024.9|13025.2|13023.2|13032.7|13029.2|13025.2|13022.7|1756
1724979600000|2024-08-30 01:00:00|13025.3|13023.3|13032.4|13028.9|13033.3|13029.8|13020.3|13016.8|2560
1724983200000|2024-08-30 02:00:00|13032.3|13028.8|13037.1|13033.6|13037.9|13035|13028.9|13025.4|1792
1724986800000|2024-08-30 03:00:00|13037.2|13033.7|13033.2|13029.7|13039.5|13036|13029.2|13025.7|1402
1724990400000|2024-08-30 04:00:00|13033.3|13029.8|13030.2|13026.7|13034.8|13032|13025|13022|1563
1724994000000|2024-08-30 05:00:00|13030.1|13026.6|13032.5|13029|13033.3|13030.7|13027.2|13023.7|1256
1724997600000|2024-08-30 06:00:00|13032.6|13029.1|13033.2|13029.7|13040.7|13037.6|13031.5|13028.9|1821
1725001200000|2024-08-30 07:00:00|13033.1|13029.6|13024.1|13022.1|13035.1|13032.9|13016.2|13013.3|2907
1725004800000|2024-08-30 08:00:00|13024|13022|13030.4|13026.9|13030.6|13027.1|13015.7|13012.2|2332
1725008400000|2024-08-30 09:00:00|13030.5|13027|13028|13024.5|13030.6|13027.1|13023.9|13020.4|1140
1723406400000|2024-08-11 20:00:00|13249|13227|13249|13227|13250.1|13228.1|13248.4|13226.8|28
1723410000000|2024-08-11 21:00:00|13248.5|13227.5|13246.4|13230.4|13248.5|13232.4|13243.5|13227.5|967
1723413600000|2024-08-11 22:00:00|13246.3|13230.3|13245.5|13234.2|13253.6|13238.7|13243.7|13228.7|6361
1723417200000|2024-08-11 23:00:00|13245.4|13234|13245.5|13242|13247.8|13242.4|13242.8|13234|1606
1723420800000|2024-08-12 00:00:00|13245.4|13241.9|13239.7|13236.2|13246.3|13242.8|13235.9|13232.4|1744
1723424400000|2024-08-12 01:00:00|13239.6|13236.1|13242.7|13239.2|13244.3|13240.8|13231.5|13228.2|2246
1723428000000|2024-08-12 02:00:00|13242.6|13239.1|13241.7|13239.7|13243.5|13241.2|13237.2|13234.3|1692
1723431600000|2024-08-12 03:00:00|13241.8|13239.8|13249.2|13245.7|13249.5|13246.1|13241|13239|1589
1723435200000|2024-08-12 04:00:00|13249.1|13245.6|13246.7|13244.7|13249.1|13246.5|13244.4|13242.4|929
1723438800000|2024-08-12 05:00:00|13246.6|13244.6|13248.2|13244.7|13248.6|13245.7|13244.2|13240.7|1393
1723442400000|2024-08-12 06:00:00|13248.1|13244.6|13249.9|13247.9|13251.1|13248.1|13242.4|13239.5|2000
1723446000000|2024-08-12 07:00:00|13250.1|13248.1|13245.4|13243.4|13252.3|13249.3|13244.9|13242.6|1531
1723449600000|2024-08-12 08:00:00|13245.3|13243.3|13249.3|13247.3|13252.6|13250.6|13244.2|13242|1455
1723453200000|2024-08-12 09:00:00|13248.9|13246.9|13246|13242.5|13251.3|13248.8|13245.5|13242|1373
1723456800000|2024-08-12 10:00:00|13245.9|13242.4|13246.8|13243.3|13248.6|13245.3|13243.4|13240.2|1255
1723460400000|2024-08-12 11:00:00|13246.9|13243.4|13250.3|13246.8|13252.3|13249.7|13245.9|13242.4|1156
1723464000000|2024-08-12 12:00:00|13250.4|13246.9|13250.8|13247.3|13252|13248.5|13245.7|13242.8|1444
1723467600000|2024-08-12 13:00:00|13250.9|13247.4|13246.3|13242.8|13254.1|13250.6|13243.3|13239.8|2055
1723471200000|2024-08-12 14:00:00|13246.4|13242.9|13251.4|13247.9|13252.7|13249.2|13244.2|13240.7|2296
1723474800000|2024-08-12 15:00:00|13251.5|13248|13246.3|13244.3|13252.7|13249.4|13242.7|13239.2|2667
1723478400000|2024-08-12 16:00:00|13246.2|13244.2|13247.6|13244.1|13248.8|13245.3|13244.6|13241.1|1617
1723482000000|2024-08-12 17:00:00|13247.5|13244|13242.2|13238.7|13248.1|13244.6|13241.6|13238.1|1470
1723485600000|2024-08-12 18:00:00|13242.3|13238.8|13243.8|13240.3|13245.1|13241.6|13240.7|13237.4|877
1723489200000|2024-08-12 19:00:00|13243.7|13240.2|13245.3|13241.8|13245.9|13242.4|13241.3|13237.8|708
1723492800000|2024-08-12 20:00:00|13245.4|13241.9|13250.4|13234.4|13251.2|13244.6|13243.5|13233.1|666
1723496400000|2024-08-12 21:00:00|13250.3|13234.3|13251.9|13235.9|13252.1|13236.6|13249.1|13233.1|757
1723500000000|2024-08-12 22:00:00|13251.8|13235.8|13244.3|13240.8|13253|13243.3|13244|13233.7|2034
1723503600000|2024-08-12 23:00:00|13244.7|13240.7|13242.6|13238.6|13245.4|13241.9|13240.2|13236.7|682
1723507200000|2024-08-13 00:00:00|13242.7|13238.7|13245.5|13242|13246.8|13244.1|13241.8|13238.3|1666
1723510800000|2024-08-13 01:00:00|13244.7|13242.7|13244.1|13240.6|13250.4|13246.9|13242.3|13239.4|1721
1723514400000|2024-08-13 02:00:00|13243.3|13241.3|13240.4|13238.4|13243.5|13241.4|13237.5|13234.8|1267
1723518000000|2024-08-13 03:00:00|13240.3|13238.3|13239.1|13237.1|13241.1|13238.3|13234.4|13231.8|1197
1723521600000|2024-08-13 04:00:00|13239|13237|13235.5|13233.5|13239.2|13237.2|13235|13233|1403
1723525200000|2024-08-13 05:00:00|13234.8|13232.8|13234.2|13230.7|13238.8|13236|13233.3|13230.7|986
1723528800000|2024-08-13 06:00:00|13233.9|13230.4|13235.9|13233.9|13237.7|13234.6|13231.1|13227.6|1929
1723532400000|2024-08-13 07:00:00|13236|13234|13234.1|13232.1|13239.2|13236.3|13233.4|13229.9|2210
1723536000000|2024-08-13 08:00:00|13234|13232|13232.3|13230.3|13236.4|13234.1|13230.3|13227.4|1693
1723539600000|2024-08-13 09:00:00|13233.1|13229.6|13230.2|13228.2|13236.4|13233.6|13229.6|13226.8|1448
1723543200000|2024-08-13 10:00:00|13230.1|13228.1|13228.7|13226.7|13233.3|13230.4|13228.3|13225.6|1455
1723546800000|2024-08-13 11:00:00|13228.8|13226.8|13224.8|13221.3|13229.5|13227.5|13223.3|13220.4|1390
1723550400000|2024-08-13 12:00:00|13224.7|13221.2|13211.8|13208.3|13226.3|13222.8|13209.5|13206|2755
1723554000000|2024-08-13 13:00:00|13211.9|13208.4|13204.6|13201.1|13216.1|13212.9|13202.3|13199.5|2934
1723557600000|2024-08-13 14:00:00|13204.5|13201|13203.7|13201.7|13209|13205.8|13201.5|13198.3|2398
1723561200000|2024-08-13 15:00:00|13203.6|13201.6|13203.9|13201.9|13207.5|13204|13201.3|13197.8|2139
1723564800000|2024-08-13 16:00:00|13204|13202|13191.3|13187.8|13204.9|13202.1|13191|13187.5|1735
1723568400000|2024-08-13 17:00:00|13191.4|13187.9|13185.6|13182.1|13192.3|13188.8|13184.6|13181.9|1926
1723572000000|2024-08-13 18:00:00|13185.7|13182.2|13170.7|13167.2|13185.7|13182.5|13170.6|13167.1|1762
1723575600000|2024-08-13 19:00:00|13170.8|13167.3|13172.1|13168.6|13173.6|13170.1|13167.9|13164.4|1192
1723579200000|2024-08-13 20:00:00|13172.2|13168.7|13184.6|13168.6|13186.2|13173|13171.4|13166.5|909
1723582800000|2024-08-13 21:00:00|13184.7|13168.7|13186|13170|13187.1|13171.1|13184.4|13168.4|770
1723586400000|2024-08-13 22:00:00|13186.8|13170.8|13172.7|13169.2|13187.7|13174.3|13172.3|13168|1341
1723590000000|2024-08-13 23:00:00|13172.8|13169.3|13173.5|13170|13175.4|13171.9|13170.7|13167.2|721
1723593600000|2024-08-14 00:00:00|13173.4|13169.9|13175.3|13171.8|13178.5|13175|13170.7|13167.2|2047
1723597200000|2024-08-14 01:00:00|13174.6|13172.6|13174|13170.5|13180.2|13176.7|13164.2|13162.2|2803
1723600800000|2024-08-14 02:00:00|13174.6|13171.1|13171.1|13169.1|13178.9|13175.4|13167.7|13164.5|2696
1723604400000|2024-08-14 03:00:00|13171|13169|13178.5|13175|13181.5|13178|13170.9|13168.1|2489
1723608000000|2024-08-14 04:00:00|13178.6|13175.1|13177.5|13175.5|13180.6|13177.5|13177|13173.8|1224
1723611600000|2024-08-14 05:00:00|13177.6|13175.6|13177.3|13173.8|13178.5|13176.2|13175.5|13172.5|1254
1723615200000|2024-08-14 06:00:00|13177.4|13173.9|13174.5|13171|13182.6|13179.1|13174.4|13170.9|2349
1723618800000|2024-08-14 07:00:00|13174.6|13171.1|13167.7|13165.7|13177.1|13173.6|13166|13163.6|2050
1723622400000|2024-08-14 08:00:00|13167.8|13165.8|13161.2|13157.7|13170.6|13167.4|13160.4|13157.7|2115
1723626000000|2024-08-14 09:00:00|13161.3|13157.8|13153|13151|13161.4|13158.7|13152.7|13149.8|1308
1723629600000|2024-08-14 10:00:00|13153.3|13151.3|13152.6|13149.1|13158.9|13155.4|13151.8|13148.3|1452
1723633200000|2024-08-14 11:00:00|13152.5|13149|13152.9|13149.4|13155.5|13152|13151.7|13149|1266
1723636800000|2024-08-14 12:00:00|13153|13149.5|13163.6|13160.1|13185.9|13174.9|13150.6|13134.6|3926
1723640400000|2024-08-14 13:00:00|13163.8|13160.3|13147.3|13143.8|13165.2|13161.7|13144.5|13141|3493
1723644000000|2024-08-14 14:00:00|13147.2|13143.7|13144.8|13142.8|13153.2|13149.7|13142.8|13139.7|2917
1723647600000|2024-08-14 15:00:00|13144.7|13142.7|13153.1|13151.1|13154.5|13151.9|13144.7|13142|1755
1723651200000|2024-08-14 16:00:00|13153|13151|13160.5|13157|13163.4|13159.9|13152.7|13150|1578
1723654800000|2024-08-14 17:00:00|13160.6|13157.1|13166.7|13163.2|13169.1|13165.6|13160|13156.5|1659
1723658400000|2024-08-14 18:00:00|13166.6|13163.1|13165.5|13162|13169.9|13167.1|13164.4|13161.2|1410
1723662000000|2024-08-14 19:00:00|13165.6|13162.1|13171.7|13168.2|13171.7|13168.2|13165.3|13161.8|925
1723665600000|2024-08-14 20:00:00|13171.8|13168.3|13170.1|13154.1|13174.1|13169.7|13168.4|13152.4|2251
1723669200000|2024-08-14 21:00:00|13170.6|13154.6|13169.8|13157.7|13173.5|13158.7|13168.8|13153.7|1060
1723672800000|2024-08-14 22:00:00|13169.7|13157.6|13165.7|13160.9|13173.2|13162.2|13165.1|13155.1|1106
1723676400000|2024-08-14 23:00:00|13165.1|13161.6|13170.8|13167.3|13171.2|13167.7|13165.1|13160.9|714
1723680000000|2024-08-15 00:00:00|13170.9|13167.4|13171.1|13169.1|13171.8|13169.3|13167.1|13163.6|1617
1723683600000|2024-08-15 01:00:00|13171.2|13169.2|13179.6|13176.1|13186.7|13183.2|13171.2|13169.2|2703
1723687200000|2024-08-15 02:00:00|13179.5|13176|13176.9|13173.4|13182.1|13179.4|13174.3|13171.5|2085
1723690800000|2024-08-15 03:00:00|13177|13173.5|13177.4|13175.4|13178.3|13175.7|13172.6|13169.8|1221
1723694400000|2024-08-15 04:00:00|13177.3|13175.3|13175.7|13172.2|13177.4|13175.3|13174.8|13171.4|1065
1723698000000|2024-08-15 05:00:00|13175.6|13172.1|13175.6|13172.1|13177.9|13174.9|13174.4|13171.5|1213
1723701600000|2024-08-15 06:00:00|13175.8|13172.3|13174.8|13172.8|13179.4|13176.3|13174.5|13171.3|1575
1723705200000|2024-08-15 07:00:00|13174.9|13172.9|13172.3|13170.3|13176.7|13174.6|13172.1|13169.4|1634
1723708800000|2024-08-15 08:00:00|13172.8|13170.8|13179.1|13175.6|13180.1|13176.8|13172.7|13170.6|1663
1723712400000|2024-08-15 09:00:00|13178.4|13176.4|13178.9|13175.4|13181.3|13178.4|13178|13175.3|1305
1723716000000|2024-08-15 10:00:00|13178.8|13175.3|13176|13172.5|13178.8|13175.8|13174.9|13171.4|997
1723719600000|2024-08-15 11:00:00|13175.9|13172.4|13174.3|13170.8|13176.9|13173.5|13174.1|13170.6|1111
1723723200000|2024-08-15 12:00:00|13174.2|13170.7|13221.2|13217.7|13226|13222.9|13172.5|13166.6|3830
1723726800000|2024-08-15 13:00:00|13221|13217.5|13216.2|13212.7|13232.3|13228.8|13215.9|13212.4|3823
1723730400000|2024-08-15 14:00:00|13216.1|13212.6|13207.1|13203.6|13216.2|13212.7|13204|13200.5|2826
1723734000000|2024-08-15 15:00:00|13207|13203.5|13207.2|13203.7|13209.1|13206.2|13202.8|13199.4|1861
1723737600000|2024-08-15 16:00:00|13207.1|13203.6|13216.5|13213|13217|13213.5|13204.6|13201.1|1473
1723741200000|2024-08-15 17:00:00|13216.6|13213.1|13221.1|13217.6|13224.6|13221.1|13216.3|13212.8|1093
1723744800000|2024-08-15 18:00:00|13221.2|13217.7|13222|13218.5|13223|13219.5|13219.7|13216.2|1095
1723748400000|2024-08-15 19:00:00|13222.1|13218.6|13225.3|13221.8|13225.4|13221.9|13220.4|13216.9|545
1723752000000|2024-08-15 20:00:00|13225.4|13221.9|13230.7|13217.4|13230.9|13222.8|13222.4|13217.2|756
1723755600000|2024-08-15 21:00:00|13231|13217|13229.1|13220.4|13233.4|13221.2|13228.5|13216.6|867
1723759200000|2024-08-15 22:00:00|13230.2|13220.5|13227.7|13224.2|13231.4|13224.6|13222.7|13217.4|1171
1723762800000|2024-08-15 23:00:00|13227.8|13224.3|13224.9|13221.4|13228.3|13224.8|13224.1|13220.6|596
1723766400000|2024-08-16 00:00:00|13224.8|13221.3|13218.5|13215|13227|13223.5|13216.9|13214.1|1979
1723770000000|2024-08-16 01:00:00|13218.3|13214.8|13208|13204.5|13220.9|13218|13207.6|13204.1|2182
1723773600000|2024-08-16 02:00:00|13207.9|13204.4|13207.3|13203.8|13210.2|13207.6|13203.9|13201|1986
1723777200000|2024-08-16 03:00:00|13206.5|13204.5|13209.5|13207.5|13211.2|13208.9|13206.4|13204.4|1078
1723780800000|2024-08-16 04:00:00|13209.6|13207.6|13205|13203|13211.7|13208.9|13204.9|13202.2|901
1723784400000|2024-08-16 05:00:00|13204.9|13202.9|13205.2|13201.7|13207|13204.2|13202.5|13199.7|1342
1723788000000|2024-08-16 06:00:00|13205.1|13201.6|13204.6|13202.6|13206.7|13203.8|13202|13199.2|1738
1723791600000|2024-08-16 07:00:00|13204.5|13202.5|13201.6|13199.6|13205.6|13203.6|13201.2|13198|1586
1723795200000|2024-08-16 08:00:00|13201.7|13199.7|13196.6|13194.6|13202.1|13200.1|13195.1|13192.4|1534
1723798800000|2024-08-16 09:00:00|13196.7|13194.7|13190.6|13188.6|13198.3|13195.3|13190.2|13187.2|1494
1723802400000|2024-08-16 10:00:00|13190.5|13188.5|13189.3|13185.8|13193.8|13190.3|13188|13185.3|1541
1723806000000|2024-08-16 11:00:00|13189.4|13185.9|13189.2|13185.7|13191|13188.4|13187.2|13184.9|1754
1723809600000|2024-08-16 12:00:00|13189.1|13185.6|13184.6|13181.1|13191.8|13188.3|13184.6|13181.1|1950
1723813200000|2024-08-16 13:00:00|13184.7|13181.2|13177.5|13173.2|13185.6|13182.1|13176.9|13173.2|2542
1723816800000|2024-08-16 14:00:00|13181.2|13172.9|13183.2|13181.2|13196.4|13187.7|13179.1|13172.8|3194
1723820400000|2024-08-16 15:00:00|13183.1|13181.1|13180|13176.5|13185.6|13182.5|13180|13176.5|1483
1723824000000|2024-08-16 16:00:00|13180.1|13176.6|13174.9|13171.4|13180.2|13176.7|13174.8|13171.3|841
1723827600000|2024-08-16 17:00:00|13174.8|13171.3|13166|13162.5|13174.9|13171.4|13166|13162.5|876
1723831200000|2024-08-16 18:00:00|13166.1|13162.6|13160.8|13157.3|13167.3|13163.8|13160.5|13157|739
1723834800000|2024-08-16 19:00:00|13160.9|13157.4|13159.1|13155.6|13162.3|13158.8|13159|13155.5|555
1723838400000|2024-08-16 20:00:00|13159|13155.5|13168.8|13152.8|13184.1|13168.1|13158|13147.6|766
1724011200000|2024-08-18 20:00:00|13162|13147.4|13179.6|13162.6|13188|13166|13162|13145.6|54
1724014800000|2024-08-18 21:00:00|13179.3|13162.3|13171.1|13155.1|13183.9|13167.9|13159.3|13142.4|3707
1724018400000|2024-08-18 22:00:00|13171.2|13155.2|13160.7|13157.2|13172.2|13159.3|13160.2|13151|1396
1724022000000|2024-08-18 23:00:00|13160.8|13157.3|13160.1|13156.6|13161.2|13157.7|13158.4|13154.9|771
1724025600000|2024-08-19 00:00:00|13160.2|13156.7|13149|13145.5|13161.6|13158.1|13146.5|13143.7|2343
1724029200000|2024-08-19 01:00:00|13148.9|13145.4|13129.9|13126.4|13148.9|13146|13128.8|13125.6|3049
1724032800000|2024-08-19 02:00:00|13129.8|13126.3|13120.9|13118.9|13135.6|13132.7|13120.2|13117.6|2173
1724036400000|2024-08-19 03:00:00|13120.8|13118.8|13114.3|13110.8|13121.7|13119|13108|13105.2|2853
1724040000000|2024-08-19 04:00:00|13114.4|13110.9|13111.6|13109.6|13119.1|13115.6|13108.3|13104.8|2249
1724043600000|2024-08-19 05:00:00|13111.5|13109.5|13098.1|13094.6|13112.8|13110.7|13096.8|13094.2|2941
1724047200000|2024-08-19 06:00:00|13098|13094.5|13107|13105|13108.2|13105.4|13094.1|13090.8|3223
1724050800000|2024-08-19 07:00:00|13107.8|13104.3|13107.7|13104.2|13111.4|13107.9|13102.4|13098.9|3374
1724054400000|2024-08-19 08:00:00|13107.6|13104.1|13104.7|13102.7|13109.5|13107.5|13100.7|13098.2|2815
1724058000000|2024-08-19 09:00:00|13104.6|13102.6|13107.1|13103.6|13107.5|13104.8|13101.5|13098.3|1729
1724061600000|2024-08-19 10:00:00|13107.2|13103.7|13108.9|13105.4|13111.8|13108.3|13104.5|13101.6|2114
1724065200000|2024-08-19 11:00:00|13109|13105.5|13100.9|13097.4|13110.3|13107|13099.3|13096.7|1988
1724068800000|2024-08-19 12:00:00|13100.8|13097.3|13106.6|13103.1|13110.7|13107.2|13098.9|13096.8|1921
1724072400000|2024-08-19 13:00:00|13106.7|13103.2|13106.3|13102.8|13115.1|13111.6|13105.8|13102.3|2564
1724076000000|2024-08-19 14:00:00|13106.4|13102.9|13090.2|13086.7|13106.6|13103.1|13086.5|13083.4|2981
1724079600000|2024-08-19 15:00:00|13090.3|13086.8|13092|13088.5|13096.2|13093|13088.1|13084.6|2331
1724083200000|2024-08-19 16:00:00|13091.9|13088.4|13088.2|13084.7|13093.7|13090.2|13088|13084.5|1206
1724086800000|2024-08-19 17:00:00|13088.3|13084.8|13084|13080.5|13089.8|13086.3|13083.9|13080.4|1045
1724090400000|2024-08-19 18:00:00|13083.9|13080.4|13080.6|13077.1|13084.2|13080.7|13078.9|13075.4|935
1724094000000|2024-08-19 19:00:00|13080.7|13077.2|13083.2|13079.7|13084.1|13080.6|13079.6|13076.1|566
1724097600000|2024-08-19 20:00:00|13083.3|13079.8|13090.9|13074.9|13102.6|13086.6|13082.3|13072.4|708
1724101200000|2024-08-19 21:00:00|13088.8|13072.8|13092.5|13076.5|13105|13089|13088.2|13072.8|897
1724104800000|2024-08-19 22:00:00|13092.6|13076.6|13083.7|13080.2|13101.1|13085.1|13081|13073.6|1301
1724108400000|2024-08-19 23:00:00|13083.6|13080.1|13082.2|13078.7|13085.3|13081.8|13081.6|13078.1|824
1724112000000|2024-08-20 00:00:00|13082.1|13078.6|13080.2|13076.7|13087.4|13084.7|13077.8|13074.5|2568
1724115600000|2024-08-20 01:00:00|13080.1|13076.6|13083.4|13079.9|13084.4|13081.2|13070.8|13067.6|3333
1724119200000|2024-08-20 02:00:00|13083.5|13080|13097.6|13094.1|13099.3|13095.8|13082.9|13079.4|2458
1724122800000|2024-08-20 03:00:00|13097.5|13094|13097.1|13095.1|13098.3|13095.2|13090.2|13087.2|2166
1724126400000|2024-08-20 04:00:00|13097|13095|13094.1|13092.1|13102.4|13100.4|13093.3|13090.6|1561
1724130000000|2024-08-20 05:00:00|13094.2|13092.2|13102.6|13099.1|13103.6|13100.9|13093.4|13091.3|1968
1724133600000|2024-08-20 06:00:00|13102.5|13099|13093.9|13091.9|13102.7|13099.8|13090.3|13086.8|2270
1724137200000|2024-08-20 07:00:00|13094|13092|13083.7|13081.7|13100.2|13097.6|13082.9|13080.5|3018
1724140800000|2024-08-20 08:00:00|13083.6|13081.6|13085.7|13082.2|13086.4|13082.9|13074.3|13070.8|3337
1724144400000|2024-08-20 09:00:00|13085.6|13082.1|13083.7|13080.2|13085.8|13082.3|13079.9|13077.1|2043
1724148000000|2024-08-20 10:00:00|13083.6|13080.1|13081.4|13077.9|13085.2|13081.7|13079.7|13076.7|1746
1724151600000|2024-08-20 11:00:00|13081.5|13078|13080.5|13077|13085.3|13082|13079.2|13076.1|1421
1724155200000|2024-08-20 12:00:00|13079.7|13077.7|13074|13070.5|13082.7|13079.2|13073.5|13070|1947
1724158800000|2024-08-20 13:00:00|13074.2|13070.7|13070.2|13066.7|13077.3|13073.8|13069.7|13066.2|2450
1724162400000|2024-08-20 14:00:00|13070.3|13066.8|13059.1|13055.6|13075.4|13071.9|13057.2|13053.7|2876
1724166000000|2024-08-20 15:00:00|13059.2|13055.7|13066.9|13063.4|13069.3|13065.8|13058.7|13055.2|2595
1724169600000|2024-08-20 16:00:00|13066.8|13063.3|13060.9|13057.4|13068.8|13065.3|13058.5|13055|1626
1724173200000|2024-08-20 17:00:00|13060.8|13057.3|13058.6|13055.1|13062.8|13059.3|13057.7|13054.2|977
1724176800000|2024-08-20 18:00:00|13058.5|13055|13052.8|13049.3|13058.8|13055.3|13052.3|13048.8|700
1724180400000|2024-08-20 19:00:00|13052.9|13049.4|13047.8|13044.3|13053|13049.5|13047.5|13044|545
1724184000000|2024-08-20 20:00:00|13047|13045|13060.2|13044.2|13064.2|13048.2|13045.2|13037.8|1310
1724187600000|2024-08-20 21:00:00|13062.9|13046.9|13060|13044|13065.9|13049.9|13059|13043|1565
1724191200000|2024-08-20 22:00:00|13060.4|13044.4|13049.4|13045.9|13061.3|13048.4|13049.4|13039.2|1302
1724194800000|2024-08-20 23:00:00|13049.5|13046|13048.4|13044.9|13050.2|13046.7|13044.8|13041.3|976
1724198400000|2024-08-21 00:00:00|13048.3|13044.8|13048.2|13046.2|13052.9|13050.1|13042.9|13040.2|2893
1724202000000|2024-08-21 01:00:00|13048.3|13046.3|13057.6|13054.1|13060.7|13058|13046.2|13043.7|3257
1724205600000|2024-08-21 02:00:00|13056.8|13054.8|13057.9|13055.9|13060.4|13058|13053.3|13050.9|1852
1724209200000|2024-08-21 03:00:00|13057.8|13055.8|13063.3|13061.3|13064.1|13062.1|13057|13053.5|1847
1724212800000|2024-08-21 04:00:00|13063.2|13061.2|13066.8|13064.8|13072.1|13068.6|13062.6|13059.9|1579
1724216400000|2024-08-21 05:00:00|13066.9|13064.9|13069.5|13066|13069.6|13067|13062.6|13059.1|1847
1724220000000|2024-08-21 06:00:00|13069.6|13066.1|13075.8|13073.8|13076.7|13074.6|13068.5|13065|2379
1724223600000|2024-08-21 07:00:00|13075.9|13073.9|13081.8|13079.8|13086.3|13083.6|13067.1|13064.3|2726
1724227200000|2024-08-21 08:00:00|13081.7|13079.7|13078.5|13076.5|13082.6|13080.6|13073.1|13069.6|2083
1724230800000|2024-08-21 09:00:00|13078.6|13076.6|13077.5|13075.5|13082.3|13079.3|13075.2|13072.3|1704
1724234400000|2024-08-21 10:00:00|13077.3|13075.3|13070.3|13066.8|13079|13076.4|13069.9|13066.5|1337
1724238000000|2024-08-21 11:00:00|13070.2|13066.7|13071.5|13069.5|13075.1|13071.9|13069.6|13066.7|1508
1724241600000|2024-08-21 12:00:00|13071.4|13069.4|13068.9|13065.4|13072.5|13070|13067.5|13064|1463
1724245200000|2024-08-21 13:00:00|13068.8|13065.3|13072|13068.5|13076.7|13073.2|13066.6|13063.8|2074
1724248800000|2024-08-21 14:00:00|13072.5|13069|13069.3|13065.8|13090.1|13086.6|13064.5|13061.3|7296
1724252400000|2024-08-21 15:00:00|13069.4|13065.9|13057.5|13054|13069.4|13065.9|13052.9|13049.9|3041
1724256000000|2024-08-21 16:00:00|13057.6|13054.1|13054.1|13050.6|13059.4|13055.9|13052.3|13048.8|1850
1724259600000|2024-08-21 17:00:00|13054.2|13050.7|13048.5|13044.9|13054.2|13050.7|13046.9|13043.4|1140
1724263200000|2024-08-21 18:00:00|13048.4|13044.4|13046.8|13043.3|13048.9|13045.4|13038.4|13034.9|2128
1724266800000|2024-08-21 19:00:00|13046.9|13043.4|13056|13052.5|13056.2|13052.7|13046.8|13043.3|1221
1724270400000|2024-08-21 20:00:00|13056.1|13052.6|13071.2|13055.2|13072.2|13060.7|13054.8|13047.7|1305
1724274000000|2024-08-21 21:00:00|13070.8|13054.8|13069.4|13053.4|13072.6|13056.6|13065.8|13049.8|405
1724277600000|2024-08-21 22:00:00|13069.6|13053.6|13050.4|13046.9|13071.9|13055.9|13049.9|13041.9|2046
1724281200000|2024-08-21 23:00:00|13050.5|13047|13055.8|13052.3|13058.6|13055.1|13048.1|13044.6|888
1724284800000|2024-08-22 00:00:00|13056.1|13052.6|13056.1|13054.1|13058.7|13055.9|13049.8|13046.7|2487
1724288400000|2024-08-22 01:00:00|13056|13054|13065.8|13063.8|13067.9|13065|13053.7|13050.2|2959
1724292000000|2024-08-22 02:00:00|13065.7|13063.7|13069|13067|13073.5|13070.2|13062.7|13060.7|2363
1724295600000|2024-08-22 03:00:00|13068.9|13066.9|13067.3|13063.8|13069.4|13066.9|13064|13061.4|1252
1724299200000|2024-08-22 04:00:00|13067.2|13063.7|13068.7|13065.2|13071.2|13068.7|13064.2|13061.4|1663
1724302800000|2024-08-22 05:00:00|13068|13066|13068|13064.5|13069.1|13066.6|13063.7|13060.2|1449
1724306400000|2024-08-22 06:00:00|13067.9|13064.4|13063.2|13061.2|13068.4|13065.8|13060.2|13057.4|2093
1724310000000|2024-08-22 07:00:00|13063.1|13061.1|13071|13067.5|13074.7|13071.2|13059.6|13056.1|2563
1724313600000|2024-08-22 08:00:00|13071.1|13067.6|13078.2|13074.7|13079.2|13076.4|13067.8|13064.3|2565
1724317200000|2024-08-22 09:00:00|13077.4|13075.4|13074.3|13070.8|13080.5|13078.5|13073|13070.7|2091
1724320800000|2024-08-22 10:00:00|13073.5|13071.5|13075.4|13073.4|13078.8|13075.8|13073.4|13070.8|1692
1724324400000|2024-08-22 11:00:00|13075.5|13073.5|13082.5|13079|13088|13084.5|13075.3|13073|2318
1724328000000|2024-08-22 12:00:00|13082.6|13079.1|13081.7|13078.2|13099.4|13095.1|13078.4|13075.7|3088
1724331600000|2024-08-22 13:00:00|13081.6|13078.1|13095.8|13092.3|13099.8|13094.3|13077.6|13074.9|3278
1724335200000|2024-08-22 14:00:00|13096.1|13092.5|13103.3|13099.8|13112.4|13109.3|13096|13092.5|3331
1724338800000|2024-08-22 15:00:00|13103.1|13099.6|13106.9|13103.4|13108.8|13105.3|13101.9|13098.4|2400
1724342400000|2024-08-22 16:00:00|13107|13103.5|13108.6|13105.1|13110.6|13107.1|13103.5|13100|1856
1724346000000|2024-08-22 17:00:00|13108.5|13105|13115.5|13112|13116.2|13112.7|13108|13104.5|2241
1724349600000|2024-08-22 18:00:00|13115.4|13111.9|13108.2|13104.7|13115.4|13111.9|13107.8|13104.3|1486
1724353200000|2024-08-22 19:00:00|13108.3|13104.8|13116.3|13112.8|13117.6|13114.1|13107.1|13103.6|1098
1724356800000|2024-08-22 20:00:00|13116.2|13112.7|13113.2|13097.2|13118.7|13113|13112.9|13096.9|1710
1724360400000|2024-08-22 21:00:00|13113.1|13097.1|13114.3|13098.3|13117|13101|13111.5|13095.5|684
1724364000000|2024-08-22 22:00:00|13114.2|13098.2|13109.1|13104.9|13118.7|13105.9|13108.8|13097|1159
1724367600000|2024-08-22 23:00:00|13108.9|13104.2|13104.4|13100.9|13109.6|13104.9|13102.1|13098.6|858
1724371200000|2024-08-23 00:00:00|13104.3|13100.8|13100.5|13097|13107.5|13104|13097|13093.5|2566
1724374800000|2024-08-23 01:00:00|13100.4|13096.9|13082.6|13079.1|13101|13098.1|13080.7|13077.9|3054
1724378400000|2024-08-23 02:00:00|13082.5|13079|13083.1|13081.1|13089.6|13086.1|13079.6|13076.6|2182
1724382000000|2024-08-23 03:00:00|13083.7|13080.2|13080.6|13077.1|13085.3|13082.2|13075.2|13071.8|1782
1724385600000|2024-08-23 04:00:00|13080.7|13077.2|13077.8|13074.3|13081.6|13078.8|13077.2|13073.7|1500
1724389200000|2024-08-23 05:00:00|13077.9|13074.4|13085.9|13082.4|13086.3|13082.8|13077.9|13074.4|1792
1724392800000|2024-08-23 06:00:00|13086|13082.5|13073.7|13071.7|13088.9|13085.6|13071.5|13068.1|2101
1724396400000|2024-08-23 07:00:00|13073.8|13071.8|13080.9|13077.4|13085.4|13081.9|13072|13069.5|2616
1724400000000|2024-08-23 08:00:00|13080.8|13077.3|13081|13077.5|13084.7|13081.7|13077.9|13074.4|2042
1724403600000|2024-08-23 09:00:00|13080.9|13077.4|13087.2|13083.7|13088.2|13085.3|13076.3|13074.3|1867
1724407200000|2024-08-23 10:00:00|13087.1|13083.6|13083.9|13080.4|13088.2|13085.8|13080|13076.5|1747
1724410800000|2024-08-23 11:00:00|13084|13080.5|13087.9|13085.9|13089.7|13087.2|13081.4|13079.1|1534
1724414400000|2024-08-23 12:00:00|13087.8|13085.8|13089.7|13086.2|13092.6|13090|13084.8|13082.2|1884
1724418000000|2024-08-23 13:00:00|13089.8|13086.3|13095.8|13089.6|13099.6|13096.1|13089|13085.5|2134
1724421600000|2024-08-23 14:00:00|13095.6|13089.7|13037.1|13033.6|13096.4|13090.3|13021.6|13018.1|6972
1724425200000|2024-08-23 15:00:00|13037.4|13033.9|13031.2|13027.7|13037.8|13034.3|13019.1|13015.6|4042
1724428800000|2024-08-23 16:00:00|13031.1|13027.6|13033.8|13030.3|13040.7|13037.2|13028.3|13024.8|2917
1724432400000|2024-08-23 17:00:00|13033.7|13030.2|13013.5|13010|13034.1|13030.6|13013.2|13009.7|2261
1724436000000|2024-08-23 18:00:00|13013.6|13010.1|13013.8|13010.3|13014.6|13011.1|13008.7|13005.2|1424
1724439600000|2024-08-23 19:00:00|13013.9|13010.4|13009|13005.5|13014.6|13011.1|13008.2|13004.7|749
1724443200000|2024-08-23 20:00:00|13009.2|13005.7|13019.6|13003.6|13027.7|13011.7|13005.7|12998|960
1724616000000|2024-08-25 20:00:00|13032.2|13010.2|13031.5|13015.5|13034.5|13015.5|13021.7|12999.7|16
1724619600000|2024-08-25 21:00:00|13028.9|13012.9|13025.7|13009.7|13031.6|13015.6|13018.7|13002.7|3013
1724623200000|2024-08-25 22:00:00|13024.9|13008.9|13009.9|13002.1|13033.2|13017.2|13009.3|13001.8|7066
1724626800000|2024-08-25 23:00:00|13010.1|13002.6|13010.1|13006.6|13017.1|13010.9|13005.9|13002.4|1818
1724630400000|2024-08-26 00:00:00|13010.2|13006.7|13009.7|13006.2|13016.2|13012.7|13000.7|12998|3199
1724634000000|2024-08-26 01:00:00|13009.8|13006.3|13010.4|13008.4|13012.2|13010.2|13000.1|12997.5|3215
1724637600000|2024-08-26 02:00:00|13010.5|13008.5|13015.4|13011.9|13018.4|13014.9|13003.3|13000.8|2134
1724641200000|2024-08-26 03:00:00|13015.3|13011.8|13017.2|13015.2|13018.7|13015.7|13012|13008.6|2287
1724644800000|2024-08-26 04:00:00|13018|13014.5|13025.2|13021.7|13025.4|13022.8|13013.9|13011|1805
1724648400000|2024-08-26 05:00:00|13025.3|13021.8|13024.1|13020.6|13027.8|13024.7|13022.7|13019.6|2055
1724652000000|2024-08-26 06:00:00|13024.2|13020.7|13021.7|13018.2|13024.2|13021.4|13014.3|13010.8|2836
1724655600000|2024-08-26 07:00:00|13022|13018.5|13032.8|13029.3|13034.6|13031.1|13017.1|13014.5|2919
1724659200000|2024-08-26 08:00:00|13032.7|13029.2|13030.3|13026.8|13032.9|13029.4|13022.8|13020.3|2192
1724662800000|2024-08-26 09:00:00|13030.2|13026.7|13028.6|13025.1|13031.4|13028.5|13026.8|13023.8|1726
1724666400000|2024-08-26 10:00:00|13028.5|13025|13027.6|13024.1|13031.3|13027.9|13024.9|13021.4|1703
1724670000000|2024-08-26 11:00:00|13027.5|13024|13034.8|13031.3|13038.1|13034.6|13026.5|13023|2185
1724673600000|2024-08-26 12:00:00|13035.1|13031.6|13028.4|13024.9|13037.6|13034.1|13025.9|13022.9|2966
1724677200000|2024-08-26 13:00:00|13028.6|13025.1|13036.6|13033.1|13040.2|13036.7|13028.2|13025|3330
1724680800000|2024-08-26 14:00:00|13037.5|13034|13027.3|13023.8|13040.8|13037.3|13025.5|13022|3025
1724684400000|2024-08-26 15:00:00|13027.4|13023.9|13040.7|13037.2|13041.2|13037.7|13026.6|13023.7|1825
1724688000000|2024-08-26 16:00:00|13040.8|13037.3|13034.1|13030.6|13042|13038.5|13033|13029.5|1439
1724691600000|2024-08-26 17:00:00|13034.2|13030.7|13036.4|13032.9|13038.3|13034.8|13029.8|13026.3|1637
1724695200000|2024-08-26 18:00:00|13036.5|13033|13039.2|13035.7|13041.7|13038.2|13036.1|13032.6|1371
1724698800000|2024-08-26 19:00:00|13039.1|13035.6|13040.9|13037.4|13042.5|13039|13037.5|13034|613
1724702400000|2024-08-26 20:00:00|13040.8|13037.3|13044.3|13035.3|13044.3|13039.1|13039.7|13035.1|494
1724706000000|2024-08-26 21:00:00|13044|13035.2|13042.3|13035.5|13048.7|13035.5|13042.3|13032.6|293
1724709600000|2024-08-26 22:00:00|13045|13035.6|13039.1|13035.6|13045.5|13036.7|13038.5|13034.6|837
1724713200000|2024-08-26 23:00:00|13039|13035.5|13039.7|13036.2|13040.3|13037.4|13035.4|13031.9|545
1724716800000|2024-08-27 00:00:00|13039.6|13036.1|13048.4|13046.4|13050.6|13047.4|13038.1|13035|1994
1724720400000|2024-08-27 01:00:00|13048.5|13046.5|13039.2|13037.2|13050.7|13048.7|13035.3|13032.6|2588
1724724000000|2024-08-27 02:00:00|13039.1|13037.1|13043.5|13041.5|13050.7|13048.3|13039|13037|1766
1724727600000|2024-08-27 03:00:00|13043.6|13041.6|13044.7|13042.7|13047.4|13044.5|13040.7|13038.7|1455
1724731200000|2024-08-27 04:00:00|13044.8|13042.8|13043.2|13039.7|13046.4|13043.3|13042.4|13039.4|1170
1724734800000|2024-08-27 05:00:00|13043.3|13039.8|13042.2|13038.7|13043.9|13041.2|13036.5|13033.8|1467
1724738400000|2024-08-27 06:00:00|13042.1|13038.6|13045.7|13043.7|13047.7|13044.2|13037.3|13035.3|1937
1724742000000|2024-08-27 07:00:00|13045.6|13043.6|13054.7|13052.7|13057.3|13054.6|13043.4|13040.7|2704
1724745600000|2024-08-27 08:00:00|13054.8|13052.8|13048.4|13046.4|13055.7|13053.7|13047|13044.3|2190
1724749200000|2024-08-27 09:00:00|13048.5|13046.5|13039.8|13036.3|13049.9|13047.2|13034.1|13031.2|2372
1724752800000|2024-08-27 10:00:00|13039.9|13036.4|13041.2|13037.7|13042.9|13039.4|13035|13031.5|2179
1724756400000|2024-08-27 11:00:00|13041.1|13037.6|13040|13036.5|13043.3|13039.8|13034.6|13032.5|2043
1724760000000|2024-08-27 12:00:00|13040.1|13036.6|13043|13039.5|13045.8|13042.9|13038.1|13034.6|2018
1724763600000|2024-08-27 13:00:00|13043.1|13039.6|13036.3|13031.7|13044.5|13041|13034|13030.5|2294
1724767200000|2024-08-27 14:00:00|13036|13031.8|13033.7|13030.2|13038.5|13035|13027.9|13025.3|3369
1724770800000|2024-08-27 15:00:00|13033.6|13030.1|13034.1|13030.6|13036.4|13033.9|13029.1|13026.3|2290
1724774400000|2024-08-27 16:00:00|13034|13030.5|13027.9|13025.9|13034.2|13030.7|13027.6|13024.7|1238
1724778000000|2024-08-27 17:00:00|13028.6|13025.1|13019.9|13016.4|13029.3|13025.8|13017.1|13013.6|1632
1724781600000|2024-08-27 18:00:00|13020|13016.5|13015.3|13011.8|13020.4|13016.9|13010.6|13007.1|1506
1724785200000|2024-08-27 19:00:00|13015.4|13011.9|13013.4|13009.9|13017.6|13014.1|13013.3|13009.8|726
1724788800000|2024-08-27 20:00:00|13013.3|13009.8|13014.6|13008.6|13014.7|13010.4|13011.7|13008.2|701
1724792400000|2024-08-27 21:00:00|13021.1|13007.7|13026.9|13010.9|13032.3|13016.3|13020.5|13006.2|1148
1724796000000|2024-08-27 22:00:00|13027.1|13011.1|13012.4|13008.9|13027.9|13011.9|13011.2|13006.5|834
1724799600000|2024-08-27 23:00:00|13012.3|13008.8|13016.1|13012.6|13017.2|13013.7|13011.4|13007.9|857
1724803200000|2024-08-28 00:00:00|13016.2|13012.7|13016.9|13014.9|13019.7|13016.9|13013.1|13011.1|2200
1724806800000|2024-08-28 01:00:00|13017.1|13015.1|13029.8|13026.3|13032.5|13029.6|13016.8|13014.8|3235
1724810400000|2024-08-28 02:00:00|13029.9|13026.4|13033.7|13031.7|13033.7|13031.7|13026.8|13024|2079
1724814000000|2024-08-28 03:00:00|13033.8|13031.8|13029.7|13027.7|13035.3|13032.5|13028|13026|1349
1724817600000|2024-08-28 04:00:00|13029.6|13027.6|13033.4|13031.4|13035.6|13033.6|13029.6|13027.6|1197
1724821200000|2024-08-28 05:00:00|13033.5|13031.5|13047.3|13043.8|13047.9|13044.8|13032.6|13030.6|2454
1724824800000|2024-08-28 06:00:00|13047.2|13043.7|13043.9|13041.9|13053.7|13051.2|13042.7|13039.2|2610
1724828400000|2024-08-28 07:00:00|13044|13042|13038.7|13036.7|13044.5|13042.1|13035.6|13033.6|2606
1724832000000|2024-08-28 08:00:00|13038.8|13036.8|13033.8|13031.8|13042.8|13040.3|13033.4|13031.4|2358
1724835600000|2024-08-28 09:00:00|13033.7|13031.7|13027.8|13024.3|13034.9|13032.2|13026.7|13024.2|2457
1724839200000|2024-08-28 10:00:00|13027.7|13024.2|13036.9|13033.4|13038.4|13036|13026.6|13023.1|2239
1724842800000|2024-08-28 11:00:00|13037|13033.5|13038.4|13036.4|13040|13037.6|13032.9|13030.9|1720
1724846400000|2024-08-28 12:00:00|13039|13035.5|13046|13044|13049.4|13045.9|13037.2|13034.6|2243
1724850000000|2024-08-28 13:00:00|13045.9|13043.9|13043.1|13041.1|13048.6|13045.7|13040.2|13037.7|2744
1724853600000|2024-08-28 14:00:00|13043.8|13040.3|13018.9|13015.4|13043.8|13040.6|13017.6|13014.1|3282
1724857200000|2024-08-28 15:00:00|13018.8|13015.3|13031.7|13029.7|13032.6|13030.1|13017.8|13014.9|2730
1724860800000|2024-08-28 16:00:00|13031.6|13029.6|13040.1|13036.6|13043.5|13040|13031.6|13029.6|2066
1724864400000|2024-08-28 17:00:00|13040|13036.5|13044|13040.5|13045.4|13041.9|13038.4|13034.9|1885
1724868000000|2024-08-28 18:00:00|13044.1|13040.6|13038.7|13035.2|13044.8|13041.3|13038.3|13034.8|1608
1724871600000|2024-08-28 19:00:00|13038.6|13035.1|13039.9|13036.4|13040.2|13036.7|13038|13034.5|1072
1724875200000|2024-08-28 20:00:00|13039.8|13036.3|13037.6|13033|13040|13037.1|13036.6|13032.5|1188
1724878800000|2024-08-28 21:00:00|13040.9|13028.2|13040.3|13024.3|13044.5|13028.5|13038.7|13022.7|1302
1724882400000|2024-08-28 22:00:00|13040.1|13024.1|13032.6|13029.1|13045.7|13030.5|13030.1|13022.7|1608
1724886000000|2024-08-28 23:00:00|13032.5|13029|13037.5|13034|13038.6|13035.1|13031.1|13027.6|980
1724889600000|2024-08-29 00:00:00|13037.4|13033.9|13026.3|13022.8|13037.6|13034.1|13024.8|13021.3|1980
1724893200000|2024-08-29 01:00:00|13026.2|13022.7|13025|13021.5|13027.4|13023.9|13021.4|13017.9|2047
1724896800000|2024-08-29 02:00:00|13025.1|13021.6|13025.8|13022.3|13030.2|13026.7|13022.1|13018.6|1486
1724900400000|2024-08-29 03:00:00|13025.7|13022.2|13019.3|13017.3|13030.2|13026.7|13019.2|13016.7|1551
1724904000000|2024-08-29 04:00:00|13019.2|13017.2|13012.9|13009.4|13021.1|13017.6|13010.1|13006.6|1667
1724907600000|2024-08-29 05:00:00|13013|13009.5|13008.1|13004.6|13017.3|13013.8|13007.1|13003.6|1705
1724911200000|2024-08-29 06:00:00|13008|13004.5|13007.9|13004.4|13011.3|13007.8|13005.6|13002.1|2386
1724914800000|2024-08-29 07:00:00|13007.4|13003.9|13011.7|13009.7|13016.5|13013.8|13007.4|13003.9|2844
1724918400000|2024-08-29 08:00:00|13011.9|13009.9|13024.1|13022.1|13033.2|13029.7|13011.9|13009.3|4356
1724922000000|2024-08-29 09:00:00|13023.9|13021.9|13008.6|13005.1|13025.3|13022.3|13005.8|13002.7|3575
1724925600000|2024-08-29 10:00:00|13008.5|13005|13007.2|13005.2|13014.5|13011|13005.7|13003.3|2235
1724929200000|2024-08-29 11:00:00|13007.3|13005.3|13013.3|13009.8|13016.9|13013.4|13006.5|13003|2555
1724932800000|2024-08-29 12:00:00|13013.4|13009.9|13032.5|13029|13036.5|13033.3|13012.4|13008.9|3922
1724936400000|2024-08-29 13:00:00|13032.4|13028.9|13036.4|13032.9|13041.1|13037.6|13030.3|13026.8|3751
1724940000000|2024-08-29 14:00:00|13036.3|13032.8|13037.5|13034|13043.8|13040.3|13033.7|13030.3|3411
1724943600000|2024-08-29 15:00:00|13037.6|13034.1|13023.8|13020.3|13041.5|13038.6|13022.9|13019.4|2706
1724947200000|2024-08-29 16:00:00|13023.7|13020.2|13028.9|13025.4|13029.3|13025.8|13021.9|13018.4|2192
1724950800000|2024-08-29 17:00:00|13029|13025.5|13024|13020.5|13030.5|13027|13022.6|13019.1|2401
1724954400000|2024-08-29 18:00:00|13023.9|13020.4|13028.2|13024.7|13029.5|13026.2|13022.8|13019.8|2422
1724958000000|2024-08-29 19:00:00|13028.1|13024.6|13033|13029.5|13033.3|13029.8|13027.1|13023.8|1190
1724961600000|2024-08-29 20:00:00|13033.1|13029.6|13033|13028|13033.2|13029.6|13029.9|13026.4|859
1724965200000|2024-08-29 21:00:00|13032.7|13026.7|13034.8|13018.8|13038|13026.7|13031.9|13015.9|1310
1724968800000|2024-08-29 22:00:00|13035|13019|13030.4|13026.9|13035|13027.3|13028.1|13017.5|869
1724972400000|2024-08-29 23:00:00|13030.3|13026.8|13028.3|13024.8|13033.5|13030.4|13028.2|13024.7|995
1724976000000|2024-08-30 00:00:00|13028.4|13024.9|13025.2|13023.2|13032.7|13029.2|13025.2|13022.7|1756
1724979600000|2024-08-30 01:00:00|13025.3|13023.3|13032.4|13028.9|13033.3|13029.8|13020.3|13016.8|2560
1724983200000|2024-08-30 02:00:00|13032.3|13028.8|13037.1|13033.6|13037.9|13035|13028.9|13025.4|1792
1724986800000|2024-08-30 03:00:00|13037.2|13033.7|13033.2|13029.7|13039.5|13036|13029.2|13025.7|1402
1724990400000|2024-08-30 04:00:00|13033.3|13029.8|13030.2|13026.7|13034.8|13032|13025|13022|1563
1724994000000|2024-08-30 05:00:00|13030.1|13026.6|13032.5|13029|13033.3|13030.7|13027.2|13023.7|1256
1724997600000|2024-08-30 06:00:00|13032.6|13029.1|13033.2|13029.7|13040.7|13037.6|13031.5|13028.9|1821
1725001200000|2024-08-30 07:00:00|13033.1|13029.6|13024.1|13022.1|13035.1|13032.9|13016.2|13013.3|2907
1725004800000|2024-08-30 08:00:00|13024|13022|13030.4|13026.9|13030.6|13027.1|13015.7|13012.2|2332
1725008400000|2024-08-30 09:00:00|13030.5|13027|13028|13024.5|13030.6|13027.1|13023.9|13020.4|1140
1725012000000|2024-08-30 10:00:00|13024.9|13022.9|13030.7|13027.2|13031.3|13027.8|13023.7|13020.6|2356
1725015600000|2024-08-30 11:00:00|13030.6|13027.1|13029.5|13026|13031.6|13028.7|13023|13020.4|2038
1725019200000|2024-08-30 12:00:00|13029.3|13025.8|13042.3|13038.8|13045.3|13041.8|13023.4|13019.9|3437
1725022800000|2024-08-30 13:00:00|13042.2|13038.7|13040|13032.1|13049|13045.5|13036.3|13032.1|3846
1725026400000|2024-08-30 14:00:00|13039.7|13032.2|13036.6|13033.1|13041.2|13038.3|13030.4|13026.9|4242
1725030000000|2024-08-30 15:00:00|13037.1|13033.6|13046.2|13044.2|13050|13047|13035.6|13032.1|3241
1725033600000|2024-08-30 16:00:00|13047.1|13043.6|13056.7|13053.2|13061|13057.5|13047.1|13043.6|2110
1725037200000|2024-08-30 17:00:00|13056.8|13053.3|13058.3|13054.8|13060|13056.5|13052.6|13049.1|2048
1725040800000|2024-08-30 18:00:00|13058.2|13054.7|13054.9|13051.4|13058.8|13055.3|13052.4|13048.9|1812
1725044400000|2024-08-30 19:00:00|13055.1|13051.6|13051.1|13047.6|13056.3|13052.8|13050.2|13046.7|1383
1725048000000|2024-08-30 20:00:00|13051.4|13047.9|13073.4|13059.9|13082|13066.5|13050.4|13046.9|1240
1725220800000|2024-09-01 20:00:00|13059.9|13037.9|13060|13038|13061.4|13039.4|13059.8|13037.8|29
1725224400000|2024-09-01 21:00:00|13057.5|13040.5|13059.7|13043.7|13064.9|13048.9|13057.5|13040.5|2113
1725228000000|2024-09-01 22:00:00|13059.6|13043.6|13061.3|13057.7|13077.4|13066.2|13058.6|13042.6|1011
1725231600000|2024-09-01 23:00:00|13061.1|13057.6|13063|13059.5|13065.8|13062.3|13059.8|13056.7|1616
1725235200000|2024-09-02 00:00:00|13063.1|13059.6|13057.9|13055.9|13066|13063.6|13054.2|13051.5|1682
1725238800000|2024-09-02 01:00:00|13057.8|13055.8|13063.6|13060.1|13064.8|13061.3|13054.5|13051.6|1822
1725242400000|2024-09-02 02:00:00|13063.7|13060.2|13065.5|13062|13074.1|13071.6|13058.4|13054.9|2223
1725246000000|2024-09-02 03:00:00|13065.4|13061.9|13063.6|13061.6|13068.3|13065.3|13060.1|13056.9|1358
1725249600000|2024-09-02 04:00:00|13063.7|13061.7|13067.2|13063.7|13069.7|13066.2|13063.7|13060.8|964
1725253200000|2024-09-02 05:00:00|13066.9|13063.4|13064.4|13060.9|13068.7|13066.6|13060.9|13058.1|1151
1725256800000|2024-09-02 06:00:00|13064.3|13060.8|13065.3|13061.8|13067.7|13064.8|13062.7|13059.2|1796
1725260400000|2024-09-02 07:00:00|13065.2|13061.7|13067.5|13064|13070.4|13066.9|13064.5|13061.2|2690
1725264000000|2024-09-02 08:00:00|13067.6|13064.1|13067.1|13065.1|13070.4|13066.9|13062.1|13059.2|2538
1725267600000|2024-09-02 09:00:00|13067.9|13064.4|13069.5|13067.5|13071.8|13068.8|13064.2|13061.4|1972
1725271200000|2024-09-02 10:00:00|13069.4|13067.4|13071.9|13068.4|13074.7|13072|13067.6|13064.8|1551
1725274800000|2024-09-02 11:00:00|13072|13068.5|13079|13075.5|13079.5|13076.8|13069.7|13067.1|1638
1725278400000|2024-09-02 12:00:00|13078.9|13075.4|13073.2|13069.7|13080.1|13076.6|13070.2|13066.7|1618
1725282000000|2024-09-02 13:00:00|13073.1|13069.6|13074.1|13072.1|13075.2|13072.4|13070.1|13067.2|1402
1725285600000|2024-09-02 14:00:00|13074.2|13072.2|13071.2|13069.2|13077.1|13074.4|13069.5|13066.9|1690
1725289200000|2024-09-02 15:00:00|13071.3|13069.3|13071.9|13068.4|13075.5|13072.8|13069.8|13067|1699
1725292800000|2024-09-02 16:00:00|13072|13068.5|13073.6|13070.1|13074.4|13071.2|13071.2|13068.4|1791
1725296400000|2024-09-02 17:00:00|13073.5|13070|13071.4|13067.9|13073.6|13070.8|13070.7|13067.7|446
1725300000000|2024-09-02 18:00:00|13071.5|13068|13070.7|13067.2|13071.6|13068.1|13069.7|13066.7|252
1725303600000|2024-09-02 19:00:00|13070.8|13067.3|13070.6|13067.1|13070.8|13067.9|13069.2|13066.2|202
1725307200000|2024-09-02 20:00:00|13070.7|13067.2|13078.2|13062.2|13078.8|13068.6|13070.2|13059.8|621
1725310800000|2024-09-02 21:00:00|13077.8|13061.8|13076|13062|13078.2|13062.2|13075.6|13059.6|851
1725314400000|2024-09-02 22:00:00|13076.1|13061.2|13075.7|13071.6|13077.5|13071.8|13069.6|13060.2|1556
1725318000000|2024-09-02 23:00:00|13075.5|13072|13072.6|13070.6|13075.8|13072.3|13071.3|13068.2|845
1725321600000|2024-09-03 00:00:00|13072.5|13070.5|13083.6|13081.6|13085.8|13083.1|13069.9|13067.1|2111
1725325200000|2024-09-03 01:00:00|13083.7|13081.7|13076|13074|13086.3|13083.7|13074.9|13072.1|2574
1725328800000|2024-09-03 02:00:00|13075.9|13073.9|13088.5|13085|13088.9|13086.3|13074.8|13072.1|2058
1725332400000|2024-09-03 03:00:00|13087.7|13085.7|13088.2|13086.2|13091.6|13088.7|13087|13084.1|1841
1725336000000|2024-09-03 04:00:00|13088.3|13086.3|13091.7|13089.7|13093.6|13090.7|13087.1|13084.5|1570
1725339600000|2024-09-03 05:00:00|13091.8|13089.8|13089.1|13085.6|13092.2|13089.8|13087|13084.4|1679
1725343200000|2024-09-03 06:00:00|13089|13085.5|13084.3|13080.8|13093.4|13091.2|13082|13079.7|2356
1725346800000|2024-09-03 07:00:00|13083.9|13080.4|13077.7|13075.7|13085.4|13081.9|13073.6|13071.5|2954
1725350400000|2024-09-03 08:00:00|13077.8|13075.8|13082.2|13080.2|13082.9|13080.9|13074.7|13072.4|3192
1725354000000|2024-09-03 09:00:00|13082.1|13080.1|13092.6|13089.1|13093.5|13090.9|13081.7|13079.7|2606
1725357600000|2024-09-03 10:00:00|13092.7|13089.2|13095.5|13093.5|13096.4|13093.9|13089.8|13087|2396
1725361200000|2024-09-03 11:00:00|13095.6|13093.6|13098.1|13094.6|13100.3|13097.3|13092.5|13089|2037
1725364800000|2024-09-03 12:00:00|13098.2|13094.7|13086.9|13084.9|13100.9|13098.2|13084.5|13081|2497
1725368400000|2024-09-03 13:00:00|13086.8|13084.8|13085.8|13071.2|13087.8|13085.6|13072.5|13069|3972
1725372000000|2024-09-03 14:00:00|13084.7|13068.7|13089.6|13086.1|13094.4|13090.9|13073.6|13058.8|5184
1725375600000|2024-09-03 15:00:00|13089.7|13086.2|13088.9|13085.4|13094.6|13091.7|13088.2|13084.7|3073
1725379200000|2024-09-03 16:00:00|13088.8|13085.3|13086.8|13084.8|13090.8|13087.5|13082.5|13079|1992
1725382800000|2024-09-03 17:00:00|13087.6|13084.1|13094.4|13090.9|13094.9|13092.2|13086.1|13083.2|1908
1725386400000|2024-09-03 18:00:00|13094.5|13091|13090.5|13088.5|13096|13093.5|13089.9|13087.5|1835
1725390000000|2024-09-03 19:00:00|13091.3|13087.8|13084.9|13082.9|13091.6|13088.8|13084.8|13081.9|1848
1725393600000|2024-09-03 20:00:00|13084.8|13082.8|13075.1|13068|13087.6|13084.1|13073.9|13068|1111
1725397200000|2024-09-03 21:00:00|13076.7|13062.2|13077.9|13065.9|13085.9|13069.9|13072|13056|757
1725400800000|2024-09-03 22:00:00|13077.8|13065.3|13066.8|13063.3|13080.1|13069.5|13063.1|13059.6|1169
1725404400000|2024-09-03 23:00:00|13066.9|13063.4|13068.7|13066.7|13071.3|13068.5|13061.6|13058.1|1450
1725408000000|2024-09-04 00:00:00|13068.8|13066.8|13075.9|13073.9|13078.1|13075.7|13067.3|13064|2860
1725411600000|2024-09-04 01:00:00|13076|13074|13071.8|13069.8|13078.5|13075.6|13070|13066.8|2518
1725415200000|2024-09-04 02:00:00|13071.7|13069.7|13074|13072|13075.7|13073.1|13068.5|13065.5|2002
1725418800000|2024-09-04 03:00:00|13074.8|13071.3|13072.1|13068.6|13079|13076.8|13070.2|13066.9|1776
1725422400000|2024-09-04 04:00:00|13072|13068.5|13067.4|13065.4|13075.3|13072|13066.4|13064|1163
1725426000000|2024-09-04 05:00:00|13067.3|13065.3|13069|13067|13071.4|13069.4|13065.3|13063.3|1596
1725429600000|2024-09-04 06:00:00|13069.6|13066.1|13068.3|13066.3|13073.5|13071.5|13066.3|13063.8|2528
1725433200000|2024-09-04 07:00:00|13068.4|13066.4|13062.7|13060.7|13071.9|13069.6|13060.4|13057.5|3211
1725436800000|2024-09-04 08:00:00|13062.8|13060.8|13069|13067|13069.7|13067.7|13060.9|13058.9|2536
1725440400000|2024-09-04 09:00:00|13069.1|13067.1|13065.7|13062.2|13071.3|13068.6|13062.5|13060.2|2202
1725444000000|2024-09-04 10:00:00|13065.8|13062.3|13069.9|13067.9|13072.3|13069.8|13065|13061.5|1893
1725447600000|2024-09-04 11:00:00|13069.8|13067.8|13066.8|13064.8|13071.8|13069.2|13065|13062.4|1868
1725451200000|2024-09-04 12:00:00|13066.7|13064.7|13068.8|13065.3|13078.3|13075.1|13066.7|13064.7|2662
1725454800000|2024-09-04 13:00:00|13068.7|13065.2|13065.2|13052.6|13070.5|13067.5|13058.7|13052.4|2957
1725458400000|2024-09-04 14:00:00|13065|13053.8|13035.7|13033.7|13065.1|13053.9|13014|13006.8|5905
1725462000000|2024-09-04 15:00:00|13035.8|13033.8|13047.3|13045.3|13048.3|13045.9|13034.2|13031.3|3358
1725465600000|2024-09-04 16:00:00|13047.4|13045.4|13039.4|13037.4|13049.4|13047.1|13039|13037|2090
1725469200000|2024-09-04 17:00:00|13039.3|13037.3|13050.2|13046.7|13050.4|13046.9|13038|13036|1780
1725472800000|2024-09-04 18:00:00|13050.3|13046.8|13044.2|13040.7|13050.6|13047.1|13042.6|13040|1316
1725476400000|2024-09-04 19:00:00|13044.1|13040.6|13042|13038.5|13045.4|13042.3|13040|13036.8|1035
1725480000000|2024-09-04 20:00:00|13041.9|13038.4|13040.9|13036.6|13043.1|13039.6|13038.7|13035|777
1725483600000|2024-09-04 21:00:00|13048.4|13032.4|13046.1|13030.1|13051.6|13035.6|13045.7|13029.7|534
1725487200000|2024-09-04 22:00:00|13046.2|13030.2|13037.2|13033.7|13048.4|13035.8|13037|13028.7|959
1725490800000|2024-09-04 23:00:00|13037|13033.5|13035.5|13033.5|13037.6|13034.1|13032|13028.5|1290
1725494400000|2024-09-05 00:00:00|13036.2|13032.7|13034.8|13032.8|13040.4|13038.2|13034.3|13032.3|1649
1725498000000|2024-09-05 01:00:00|13034.7|13032.7|13029.1|13027.1|13035.7|13033.3|13019.4|13017.3|2463
1725501600000|2024-09-05 02:00:00|13029|13027|13033.7|13031.7|13034.6|13032|13024.2|13022.2|1640
1725505200000|2024-09-05 03:00:00|13033.8|13031.8|13029.2|13027.2|13035.2|13032.7|13026.8|13024.3|1246
1725508800000|2024-09-05 04:00:00|13029.1|13027.1|13029.8|13026.3|13033.9|13031.9|13027.3|13024|1153
1725512400000|2024-09-05 05:00:00|13029.7|13026.2|13027.1|13023.6|13030.7|13027.6|13024.4|13022.4|1509
1725516000000|2024-09-05 06:00:00|13027|13023.5|13020.7|13018.7|13027.3|13025|13014|13011.8|2491
1725519600000|2024-09-05 07:00:00|13020.8|13018.8|13025.6|13023.6|13029.5|13026.9|13020.4|13018.1|2930
1725523200000|2024-09-05 08:00:00|13025.5|13023.5|13016.1|13014.1|13027.2|13024.3|13013.7|13011|2559
1725526800000|2024-09-05 09:00:00|13016|13014|13019.7|13017.7|13021.3|13018.5|13015.3|13012.7|2342
1725530400000|2024-09-05 10:00:00|13019.6|13017.6|13017.9|13015.9|13022.4|13020.2|13016.9|13014.9|2098
1725534000000|2024-09-05 11:00:00|13017.8|13015.8|13018.7|13015.2|13021.4|13018.8|13014.1|13010.9|1874
1725537600000|2024-09-05 12:00:00|13018.8|13015.3|13010|13006.5|13018.9|13015.4|12998.5|12995.7|4483
1725541200000|2024-09-05 13:00:00|13009.6|13006.1|13017.8|13001.8|13017.8|13006.1|12997.2|12993.7|3582
1725544800000|2024-09-05 14:00:00|13016.2|13000.2|13024.4|13020.9|13030.5|13023.3|13007.3|13000.2|4799
1725548400000|2024-09-05 15:00:00|13024.1|13020.6|13011.7|13008.2|13025.8|13022.3|13010.7|13007.2|3203
1725552000000|2024-09-05 16:00:00|13011.6|13008.1|13007.2|13003.7|13011.6|13008.1|13005.2|13001.7|2362
1725555600000|2024-09-05 17:00:00|13007.1|13003.6|13003.5|13000|13008.1|13004.6|13003.2|12999.7|1579
1725559200000|2024-09-05 18:00:00|13003.4|12999.9|13004.9|13001.4|13005.8|13003.1|12998.3|12994.8|1723
1725562800000|2024-09-05 19:00:00|13004.8|13001.3|13005.6|13003.6|13006.3|13004.1|13002|12999.4|1387
1725566400000|2024-09-05 20:00:00|13005.5|13003.5|13003.9|12997.5|13006.5|13003.9|12999.9|12996.4|1113
1725570000000|2024-09-05 21:00:00|13013.6|12997.6|13011.1|12995.1|13023.3|13007.3|13009.2|12993.2|3546
1725573600000|2024-09-05 22:00:00|13012.3|12996.3|13001.7|12998.2|13012.5|12999.6|13000.7|12993.2|1021
1725577200000|2024-09-05 23:00:00|13001.8|12998.3|12999.6|12996.1|13002.4|12998.9|12999.2|12995.9|527
1725580800000|2024-09-06 00:00:00|12999.7|12996.2|12994.3|12992.3|13000.9|12997.4|12992.6|12990.6|1593
1725584400000|2024-09-06 01:00:00|12994.4|12992.4|13004.7|13001.2|13005.1|13002.1|12993.9|12991.9|1826
1725588000000|2024-09-06 02:00:00|13004.6|13001.1|13000.4|12998.4|13006.9|13004.2|12999.4|12997.4|1392
1725591600000|2024-09-06 03:00:00|13000.3|12998.3|12995.4|12993.4|13001.5|12999.5|12993.5|12991.5|1144
1725595200000|2024-09-06 04:00:00|12995.5|12993.5|12990.7|12988.7|12995.5|12993.5|12987.4|12985.4|1357
1725598800000|2024-09-06 05:00:00|12990.6|12988.6|12985.3|12983.3|12990.8|12988.8|12983.6|12981.1|1871
1725602400000|2024-09-06 06:00:00|12986.1|12982.6|12980.9|12977.4|12988.4|12985|12977.4|12973.9|2505
1725606000000|2024-09-06 07:00:00|12980.8|12977.3|12981.9|12979.9|12983.1|12980.8|12975.3|12973.3|2849
1725609600000|2024-09-06 08:00:00|12981.8|12979.8|12985.4|12983.4|12988.5|12986.5|12980.1|12978.1|2718
1725613200000|2024-09-06 09:00:00|12985.5|12983.5|12985|12983|12989.6|12987|12984.2|12981.9|2191
1725616800000|2024-09-06 10:00:00|12984.9|12982.9|12986.6|12984.6|12988.2|12985.7|12984.7|12982.7|1821
1725620400000|2024-09-06 11:00:00|12986.5|12984.5|12990.1|12988.1|12993.6|12990.7|12984.7|12982.7|2190
1725624000000|2024-09-06 12:00:00|12990|12988|12980.2|12978.2|13020.8|13004.8|12954.8|12951.3|5873
1725627600000|2024-09-06 13:00:00|12980.8|12977.3|13018.1|13014.6|13027.2|13023.7|12976.1|12973.6|6692
1725631200000|2024-09-06 14:00:00|13018|13014.5|13002.3|12998.8|13021.5|13018.5|12995.3|12991.8|6143
1725634800000|2024-09-06 15:00:00|13002.2|12998.7|13016.1|13014.1|13018.9|13016.1|12972.5|12969|7542
1725638400000|2024-09-06 16:00:00|13016.9|13013.4|13032.3|13028.8|13039.1|13036.1|13016.5|13013|4493
1725642000000|2024-09-06 17:00:00|13032.2|13028.7|13024.6|13022.6|13038.5|13035|13019.2|13015.7|3711
1725645600000|2024-09-06 18:00:00|13025.3|13021.8|13027.6|13024.1|13030.4|13026.9|13021.7|13018.8|3191
1725649200000|2024-09-06 19:00:00|13027.5|13024|13025.7|13023.7|13030.2|13026.7|13025.3|13022.1|2102
1725652800000|2024-09-06 20:00:00|13026.5|13023|13033.4|13021.5|13034.7|13028.6|13025.6|13019.2|1459
1725825600000|2024-09-08 20:00:00|13041|13019|13039|13017|13041|13019|13039|13017|2
1725829200000|2024-09-08 21:00:00|13039.6|13017.6|13036.8|13020.8|13039.6|13022.8|13031.3|13015.3|3140
1725832800000|2024-09-08 22:00:00|13036.9|13020.9|13032.7|13029.2|13039.5|13029.5|13029.7|13016.1|1733
1725836400000|2024-09-08 23:00:00|13032.6|13029.1|13035.4|13031.9|13036|13032.5|13030|13026.5|1585
1725840000000|2024-09-09 00:00:00|13035.3|13031.8|13035|13033|13037.8|13035|13030.2|13027.4|2756
1725843600000|2024-09-09 01:00:00|13034.9|13032.9|13031.4|13027.9|13038.1|13034.6|13027.2|13024.3|2907
1725847200000|2024-09-09 02:00:00|13030.8|13028.8|13030.2|13026.7|13033.9|13031.2|13028|13025.1|1917
1725850800000|2024-09-09 03:00:00|13030.1|13026.6|13026.4|13024.4|13030.1|13027.2|13022.6|13020.3|1424
1725854400000|2024-09-09 04:00:00|13026.3|13024.3|13034.3|13032.3|13034.4|13032.4|13024.1|13021.9|1302
1725858000000|2024-09-09 05:00:00|13034.2|13032.2|13035.3|13031.8|13038|13035.5|13031.3|13028.7|1386
1725861600000|2024-09-09 06:00:00|13035.2|13031.7|13039.1|13037.1|13040.9|13038.9|13032.4|13029.8|2088
1725865200000|2024-09-09 07:00:00|13039|13037|13048.8|13046.8|13051.3|13048.7|13038.8|13036.8|3249
1725868800000|2024-09-09 08:00:00|13048.9|13046.9|13064.5|13062.5|13067.9|13065.5|13046.3|13044.3|3014
1725872400000|2024-09-09 09:00:00|13064.6|13062.6|13062.4|13060.4|13065.6|13063.6|13059|13056.8|2087
1725876000000|2024-09-09 10:00:00|13062.3|13060.3|13072.3|13070.3|13075.6|13072.9|13062.2|13060.2|2213
1725879600000|2024-09-09 11:00:00|13072.4|13070.4|13068.3|13064.8|13073.5|13071.2|13065.6|13063.4|2016
1725883200000|2024-09-09 12:00:00|13067.9|13064.4|13066.7|13064.7|13069|13066.2|13058.3|13055.2|2289
1725886800000|2024-09-09 13:00:00|13066.8|13064.8|13054.4|13052.4|13066.9|13064.9|13051.6|13049|3027
1725890400000|2024-09-09 14:00:00|13054.3|13052.3|13058.3|13056.3|13064.2|13062.2|13053.9|13050.7|2901
1725894000000|2024-09-09 15:00:00|13058.5|13056.5|13055.6|13053.6|13064.8|13061.3|13053.3|13050.2|2795
1725897600000|2024-09-09 16:00:00|13055.5|13053.5|13048.5|13046.5|13055.5|13053.5|13047.4|13044.5|1808
1725901200000|2024-09-09 17:00:00|13048.4|13046.4|13054.8|13051.3|13055.2|13052.2|13044.1|13042.1|1575
1725904800000|2024-09-09 18:00:00|13054.9|13051.4|13056.3|13052.8|13057.7|13054.5|13053.1|13049.6|1232
1725908400000|2024-09-09 19:00:00|13056.5|13053|13058.1|13056.1|13059.4|13056.7|13056.5|13053|1123
1725912000000|2024-09-09 20:00:00|13057.9|13055.9|13060.4|13054.1|13061.5|13058|13057.3|13053.8|1656
1725915600000|2024-09-09 21:00:00|13066|13050|13066|13050|13068.3|13052.3|13064.7|13048.7|924
1725919200000|2024-09-09 22:00:00|13066.2|13050.2|13057.2|13053.5|13068.1|13053.6|13055|13045.6|1706
1725922800000|2024-09-09 23:00:00|13057.1|13053.6|13061.2|13057.7|13062.4|13058.9|13057.1|13053.6|768
1725926400000|2024-09-10 00:00:00|13061.3|13057.8|13071|13067.5|13071.8|13068.8|13061.2|13057.7|1819
1725930000000|2024-09-10 01:00:00|13070.9|13067.4|13065.1|13063.1|13071|13068.6|13064.4|13062.4|2051
1725933600000|2024-09-10 02:00:00|13065.8|13062.3|13066.6|13063.1|13071|13067.5|13063.7|13061.1|1428
1725937200000|2024-09-10 03:00:00|13066.7|13063.2|13058.1|13054.6|13066.7|13063.2|13056.3|13053.7|1169
1725940800000|2024-09-10 04:00:00|13058|13054.5|13053.3|13051.3|13060.9|13058|13052.9|13050.5|890
1725944400000|2024-09-10 05:00:00|13053.4|13051.4|13054.9|13051.4|13058|13054.9|13052.3|13049.3|1192
1725948000000|2024-09-10 06:00:00|13054.5|13051|13049.7|13047.7|13059|13056.4|13049.7|13047.7|1895
1725951600000|2024-09-10 07:00:00|13049.8|13047.8|13063.2|13059.7|13063.2|13060.7|13049.8|13047.5|2821
1725955200000|2024-09-10 08:00:00|13062.6|13060.6|13062.4|13060.4|13069.4|13066.3|13061|13058.3|2608
1725958800000|2024-09-10 09:00:00|13062.6|13060.6|13050.2|13048.2|13064.5|13061.6|13050|13047.4|2107
1725962400000|2024-09-10 10:00:00|13050|13048|13046.5|13043|13052.7|13050.4|13045.1|13042.4|2045
1725966000000|2024-09-10 11:00:00|13045.8|13043.8|13052.6|13050.6|13055.6|13053.6|13044.3|13042.3|2216
1725969600000|2024-09-10 12:00:00|13052.7|13050.7|13052.8|13050.8|13055|13053|13047.6|13045.6|2615
1725973200000|2024-09-10 13:00:00|13053.6|13050.1|13065.4|13063.4|13066.5|13064.4|13050|13047.6|3153
1725976800000|2024-09-10 14:00:00|13066.3|13062.8|13061.7|13059.7|13067.5|13064|13058.2|13054.7|3343
1725980400000|2024-09-10 15:00:00|13061.6|13059.6|13050.1|13048.1|13062.3|13060.2|13049.5|13046.9|3071
1725984000000|2024-09-10 16:00:00|13050.9|13047.4|13051.4|13047.9|13055|13052.6|13049.3|13046.7|2420
1725987600000|2024-09-10 17:00:00|13051.3|13047.8|13051.5|13048|13052.8|13050.2|13047|13045|2384
1725991200000|2024-09-10 18:00:00|13051.6|13048.1|13046.7|13044.7|13052.3|13049.1|13046.2|13043.6|2389
1725994800000|2024-09-10 19:00:00|13046.8|13044.8|13044.3|13040.8|13048.2|13046.2|13042.8|13040.1|1806
1725998400000|2024-09-10 20:00:00|13044.5|13041|13049.4|13043.9|13050.5|13046.1|13044.5|13041|1280
1726002000000|2024-09-10 21:00:00|13057.5|13041.5|13054|13042.9|13064.6|13048.6|13053.5|13041.3|1294
1726005600000|2024-09-10 22:00:00|13054.3|13043.5|13046.2|13042.7|13059|13045.4|13046.1|13041.8|940
1726009200000|2024-09-10 23:00:00|13046.3|13042.8|13043.8|13040.3|13047|13043.5|13043.3|13039.8|712
1726012800000|2024-09-11 00:00:00|13043.9|13040.4|13052.6|13049.1|13053.4|13050.4|13040.8|13037.3|1868
1726016400000|2024-09-11 01:00:00|13052.3|13048.8|13027.5|13024|13055.7|13052.2|13022.4|13018.9|3006
1726020000000|2024-09-11 02:00:00|13027.6|13024.1|13033.5|13030|13033.7|13030.2|13022.2|13018.7|2530
1726023600000|2024-09-11 03:00:00|13033.6|13030.1|13025.8|13023.8|13039.3|13035.8|13021.8|13018.8|2197
1726027200000|2024-09-11 04:00:00|13025.7|13023.7|13018.5|13016.5|13025.7|13023.7|13016|13013.6|2204
1726030800000|2024-09-11 05:00:00|13018.4|13016.4|13018.3|13014.8|13019.9|13017|13008|13004.5|2184
1726034400000|2024-09-11 06:00:00|13018.4|13014.9|13015.9|13012.4|13022.1|13020.1|13013.4|13010.8|2322
1726038000000|2024-09-11 07:00:00|13015.3|13013.3|13021|13019|13023.2|13020.5|13012|13008.8|3431
1726041600000|2024-09-11 08:00:00|13020.9|13018.9|13023.1|13021.1|13024.8|13022.3|13016.7|13013.9|3148
1726045200000|2024-09-11 09:00:00|13023.3|13021.3|13023.7|13021.7|13024.4|13022.4|13017.1|13014.3|2691
1726048800000|2024-09-11 10:00:00|13023.5|13021.5|13018.4|13016.4|13029.3|13026.7|13018.1|13016.1|2633
1726052400000|2024-09-11 11:00:00|13018.3|13016.3|13025.2|13023.2|13026.8|13024.4|13014.8|13012.8|2477
1726056000000|2024-09-11 12:00:00|13025.3|13023.3|13047.7|13044.2|13061.2|13056.9|13022.7|13016.5|5880
1726059600000|2024-09-11 13:00:00|13047.8|13044.3|13044.3|13042.3|13051.4|13048.2|13038|13034.5|5188
1726063200000|2024-09-11 14:00:00|13044.2|13042.2|13040|13038|13052.8|13049.3|13039.1|13035.7|4976
1726066800000|2024-09-11 15:00:00|13040.7|13037.2|13037.5|13035.5|13041.8|13039.1|13032.7|13029.9|3607
1726070400000|2024-09-11 16:00:00|13038.2|13034.7|13036.4|13034.4|13040.7|13037.2|13034.8|13032.1|3209
1726074000000|2024-09-11 17:00:00|13036.5|13034.5|13037.6|13035.6|13042.3|13039.7|13034.8|13031.3|2951
1726077600000|2024-09-11 18:00:00|13037.7|13035.7|13036.6|13034.6|13038.9|13036.9|13034.6|13032|2915
1726081200000|2024-09-11 19:00:00|13036.7|13034.7|13039.6|13036.1|13040.4|13037.6|13034.1|13031.2|2516
1726084800000|2024-09-11 20:00:00|13039.5|13036|13044|13038.2|13044.1|13039.4|13039.3|13035.8|1671
1726088400000|2024-09-11 21:00:00|13049|13036.7|13051.5|13035.5|13053|13037|13045.7|13029.7|1000
1726092000000|2024-09-11 22:00:00|13051.7|13035.7|13041.9|13038.4|13055.5|13039.5|13039.1|13032.6|1382
1726095600000|2024-09-11 23:00:00|13041.8|13038.3|13048.1|13044.6|13048.3|13044.8|13041.2|13037.7|645
1726099200000|2024-09-12 00:00:00|13048.2|13044.7|13050.6|13047.1|13053.7|13051.7|13047.8|13044.3|1782
1726102800000|2024-09-12 01:00:00|13049.9|13047.9|13045.6|13042.1|13051.7|13048.7|13042.7|13040.3|2205
1726106400000|2024-09-12 02:00:00|13045.5|13042|13044.8|13042.8|13051.2|13048.6|13040.8|13038.2|1742
1726110000000|2024-09-12 03:00:00|13044.9|13042.9|13041.2|13039.2|13045.6|13042.9|13039.7|13037.1|1037
1726113600000|2024-09-12 04:00:00|13041.1|13039.1|13039.5|13037.5|13042.9|13040.2|13037.8|13035.1|1029
1726117200000|2024-09-12 05:00:00|13039.3|13037.3|13037.3|13035.3|13042.8|13040.8|13037|13034.5|1203
1726120800000|2024-09-12 06:00:00|13037.4|13035.4|13047.1|13045.1|13047.6|13045.6|13035.5|13032.7|1879
1726124400000|2024-09-12 07:00:00|13047.2|13045.2|13058.9|13056.9|13059.4|13057.3|13046|13043.1|3233
1726128000000|2024-09-12 08:00:00|13059|13057|13054|13052|13061.8|13058.8|13049.8|13047.8|2994
1726131600000|2024-09-12 09:00:00|13053.9|13051.9|13055.7|13053.7|13059.1|13056.5|13052.2|13050.2|2113
1726135200000|2024-09-12 10:00:00|13056.4|13052.9|13052.8|13050.8|13058.6|13055.6|13052|13050|2001
1726138800000|2024-09-12 11:00:00|13052.9|13050.9|13056.4|13054.4|13058.2|13055.7|13051.4|13049.4|1853
1726142400000|2024-09-12 12:00:00|13056.3|13054.3|13047.9|13044.4|13058.5|13056.3|13040.1|13036.6|4656
1726146000000|2024-09-12 13:00:00|13047.8|13044.3|13040.2|13038.2|13050.4|13047.7|13038.2|13035.6|4559
1726149600000|2024-09-12 14:00:00|13040.4|13038.4|13045.5|13042|13049|13046.2|13038.8|13036.8|3194
1726153200000|2024-09-12 15:00:00|13045.4|13041.9|13045.5|13042|13050.4|13047.3|13043.6|13040.9|2593
1726156800000|2024-09-12 16:00:00|13045.4|13041.9|13042.5|13040.5|13048.8|13046.7|13040.7|13038.7|2212
1726160400000|2024-09-12 17:00:00|13042.4|13040.4|13030.2|13026.7|13044.1|13041.9|13029|13026.2|2703
1726164000000|2024-09-12 18:00:00|13030.1|13026.6|13024.9|13021.4|13033.9|13030.4|13023.4|13020.5|2644
1726167600000|2024-09-12 19:00:00|13024.8|13021.3|13019.1|13015.6|13025.9|13023.1|13018.1|13014.6|1932
1726171200000|2024-09-12 20:00:00|13018.8|13015.3|13016.7|13010.7|13019.6|13016.1|13013.5|13010|1747
1726174800000|2024-09-12 21:00:00|13025|13009|13029.1|13017.7|13034.9|13018.9|13024.3|13008.3|1708
1726178400000|2024-09-12 22:00:00|13029|13017.8|13021|13017.5|13029.1|13021|13019.5|13015.4|933
1726182000000|2024-09-12 23:00:00|13020.9|13017.4|13008.2|13006.2|13021|13017.5|13007.6|13004.9|982
1726185600000|2024-09-13 00:00:00|13008.3|13006.3|12995|12993|13010|13007.1|12994.1|12992|2145
1726189200000|2024-09-13 01:00:00|12994.8|12992.8|12999|12997|13004.8|13001.3|12990.2|12987.4|2378
1726192800000|2024-09-13 02:00:00|12998.9|12996.9|12993.8|12990.3|13002.2|13000.2|12986.4|12984.4|2135
1726196400000|2024-09-13 03:00:00|12993.9|12990.4|12989|12987|12997|12994.2|12985.3|12983.3|1701
1726200000000|2024-09-13 04:00:00|12988.9|12986.9|12992.8|12989.3|12993.2|12990.7|12987|12983.5|1364
1726203600000|2024-09-13 05:00:00|12992.9|12989.4|12988.8|12985.3|12994.9|12992.7|12986.3|12983.8|1332
1726207200000|2024-09-13 06:00:00|12989.1|12985.6|12994.2|12992.2|12999.2|12996.2|12987.3|12985.3|2438
1726210800000|2024-09-13 07:00:00|12994.3|12992.3|12991|12989|13003|13000.3|12988.6|12986.1|2930
1726214400000|2024-09-13 08:00:00|12990.9|12988.9|12989.7|12987.7|12993.5|12990.9|12984.5|12981.6|2886
1726218000000|2024-09-13 09:00:00|12989.6|12987.6|12983.8|12981.8|12990|12987.8|12975.6|12972.9|2993
1726221600000|2024-09-13 10:00:00|12983.9|12981.9|12989.4|12987.4|12992|12989.6|12982.4|12980.3|2394
1726225200000|2024-09-13 11:00:00|12988.8|12986.8|12999.3|12997.3|13002.2|12998.8|12987.9|12985.9|2449
1726228800000|2024-09-13 12:00:00|12999.2|12997.2|12988.1|12984.6|13004.3|13001.6|12987.3|12983.8|3497
1726232400000|2024-09-13 13:00:00|12988.2|12984.7|12980.8|12973.9|12988.2|12984.7|12977.8|12973.9|4010
1726236000000|2024-09-13 14:00:00|12980.2|12974.7|12980.4|12978.4|12989.9|12986.4|12979.2|12974.3|4104
1726239600000|2024-09-13 15:00:00|12981.2|12977.7|12985.2|12983.2|12987.1|12984.4|12977.8|12975.2|2816
1726243200000|2024-09-13 16:00:00|12985.3|12983.3|12988.3|12986.3|12994.1|12991.3|12985|12982.2|2755
1726246800000|2024-09-13 17:00:00|12989.1|12985.6|12990.9|12988.9|12992.5|12989.3|12986.3|12983.2|1971
1726250400000|2024-09-13 18:00:00|12991|12989|12991.1|12989.1|12993.2|12990.3|12987.3|12984.4|2009
1726254000000|2024-09-13 19:00:00|12991|12989|12990.4|12986.9|12992.7|12989.9|12988.6|12985.7|1626
1726257600000|2024-09-13 20:00:00|12990.5|12987|12984.8|12968.8|12999.4|12988.1|12982.3|12966.3|1249
1726430400000|2024-09-15 20:00:00|12988.5|12966.5|12989.5|12967.5|12989.5|12967.5|12988.2|12966.2|33
1726434000000|2024-09-15 21:00:00|12987|12970|12990.1|12974.1|12992.6|12976.6|12986|12970|3064
1726437600000|2024-09-15 22:00:00|12989.7|12973.7|12974.9|12971.4|12992.4|12976.4|12974|12968.5|1892
1726441200000|2024-09-15 23:00:00|12975|12971.5|12977.4|12973.9|12980.1|12976.6|12973.8|12970.3|1322
1726444800000|2024-09-16 00:00:00|12977.5|12974|12974.7|12972.7|12977.5|12974|12970.4|12968.4|1613
1726448400000|2024-09-16 01:00:00|12975.4|12971.9|12978.5|12976.5|12980.9|12978.7|12972.2|12970.2|1481
1726452000000|2024-09-16 02:00:00|12978.4|12976.4|12969.2|12965.7|12979.5|12976.7|12968.5|12965.7|1577
1726455600000|2024-09-16 03:00:00|12967.9|12965.9|12954.6|12952.6|12972.4|12968.9|12953.4|12951.4|1651
1726459200000|2024-09-16 04:00:00|12954.5|12952.5|12958.6|12956.6|12961.5|12958.8|12950.3|12947.8|1425
1726462800000|2024-09-16 05:00:00|12958.5|12956.5|12957|12953.5|12962.6|12959.5|12954.9|12952.3|1339
1726466400000|2024-09-16 06:00:00|12956.8|12953.3|12954.9|12952.9|12961.8|12958.8|12952.3|12949.4|2614
1726470000000|2024-09-16 07:00:00|12955.3|12953.3|12956.9|12953.4|12959.7|12957.7|12950.1|12947.3|2709
1726473600000|2024-09-16 08:00:00|12956.8|12953.3|12954.2|12952.2|12958.4|12955.8|12950.2|12947.2|2459
1726477200000|2024-09-16 09:00:00|12954.3|12952.3|12957.8|12955.8|12959.6|12957.6|12950.8|12948|2310
1726480800000|2024-09-16 10:00:00|12957.7|12955.7|12952.7|12950.7|12957.8|12955.8|12950.2|12947.3|2058
1726484400000|2024-09-16 11:00:00|12952.6|12950.6|12948.9|12946.9|12956.4|12954.4|12948.2|12945.6|2018
1726488000000|2024-09-16 12:00:00|12948.8|12946.8|12956.3|12954.3|12962|12959.2|12944.6|12942.2|3366
1726491600000|2024-09-16 13:00:00|12957|12953.5|12955.6|12953.6|12958.2|12955.5|12948.7|12946.7|3276
1726495200000|2024-09-16 14:00:00|12955.4|12953.4|12958.8|12956.8|12964.6|12961.9|12955.3|12953.2|3382
1726498800000|2024-09-16 15:00:00|12958.7|12956.7|12965.7|12962.2|12970.6|12967.1|12958.7|12956.4|2807
1726502400000|2024-09-16 16:00:00|12965.6|12962.1|12957.6|12955.6|12967.4|12965.4|12957|12954.3|2728
1726506000000|2024-09-16 17:00:00|12957.7|12955.7|12961.1|12957.6|12966.4|12962.9|12956.8|12954.8|2532
1726509600000|2024-09-16 18:00:00|12961|12957.5|12962.1|12958.6|12963.1|12960.1|12958.9|12956.1|2128
1726513200000|2024-09-16 19:00:00|12962.2|12958.7|12957.1|12953.6|12965|12962.2|12956.1|12953|1581
1726516800000|2024-09-16 20:00:00|12957|12953.5|12955.8|12950.3|12957.4|12954.6|12953.9|12950.3|1152
1726520400000|2024-09-16 21:00:00|12964.3|12948.3|12964.8|12948.8|12968|12952|12961.4|12945.4|561
1726524000000|2024-09-16 22:00:00|12964.5|12948.5|12959|12955.5|12965.1|12955.9|12955.3|12944.7|964
1726527600000|2024-09-16 23:00:00|12958.9|12955.4|12958.1|12956.1|12967.3|12963.8|12957.5|12954|1288
1726531200000|2024-09-17 00:00:00|12958.8|12955.3|12962.9|12960.9|12965|12962.1|12954.4|12950.9|1825
1726534800000|2024-09-17 01:00:00|12963|12961|12953.6|12950.1|12964.6|12961.7|12953.5|12950|1955
1726538400000|2024-09-17 02:00:00|12953.5|12950|12949|12945.5|12954|12950.5|12939.6|12936.1|1806
1726542000000|2024-09-17 03:00:00|12948.9|12945.4|12950.5|12947|12950.5|12947.7|12944.8|12942.3|1299
1726545600000|2024-09-17 04:00:00|12950.6|12947.1|12951.6|12949.6|12955.1|12952|12949.9|12947|1279
1726549200000|2024-09-17 05:00:00|12951.7|12949.7|12947.7|12945.7|12953.7|12950.5|12945.8|12942.3|1175
1726552800000|2024-09-17 06:00:00|12947.6|12945.6|12944.4|12940.9|12948.4|12946|12941.2|12937.7|1931
1726556400000|2024-09-17 07:00:00|12944.5|12941|12936.8|12934.8|12945|12942.2|12933.2|12930.7|2269
1726560000000|2024-09-17 08:00:00|12936.7|12934.7|12933.2|12929.7|12942.7|12939.5|12932.5|12929.5|2057
1726563600000|2024-09-17 09:00:00|12933.1|12929.6|12933.9|12930.4|12935.2|12932.4|12929.7|12926.9|2227
1726567200000|2024-09-17 10:00:00|12934|12930.5|12936.6|12934.6|12937.7|12935.4|12931.8|12929.3|1720
1726570800000|2024-09-17 11:00:00|12936.5|12934.5|12933.3|12931.3|12940.6|12937.8|12928.5|12926.5|1930
1726574400000|2024-09-17 12:00:00|12933.2|12931.2|12950.2|12946.7|12960.8|12949.7|12931.1|12924.1|4386
1726578000000|2024-09-17 13:00:00|12950|12946.5|12961.3|12957.8|12965.6|12962.7|12946.6|12943.1|4252
1726581600000|2024-09-17 14:00:00|12961.1|12957.6|12957.3|12955.3|12962.3|12959.5|12949|12946.6|3835
1726585200000|2024-09-17 15:00:00|12957.2|12955.2|12965.9|12963.9|12968.8|12965.9|12956.3|12954.3|2757
1726588800000|2024-09-17 16:00:00|12966|12964|12964.8|12961.3|12969.2|12965.7|12962.4|12959.3|2223
1726592400000|2024-09-17 17:00:00|12964.6|12961.1|12965.2|12961.7|12970.6|12967.1|12963.9|12960.4|2200
1726596000000|2024-09-17 18:00:00|12965.3|12961.8|12957.7|12955.7|12967.2|12963.7|12957.5|12954.7|1412
1726599600000|2024-09-17 19:00:00|12958.5|12955|12966.4|12962.9|12966.8|12963.3|12957.7|12954.2|1507
1726603200000|2024-09-17 20:00:00|12966.3|12962.8|12973|12966.7|12973.8|12969.4|12965.3|12962.1|1068
1726606800000|2024-09-17 21:00:00|12974.6|12965.5|12978.1|12962.1|12984.5|12968.5|12972|12957.9|1277
1726610400000|2024-09-17 22:00:00|12978.4|12962.4|12964.8|12961.3|12979.1|12965.3|12964|12959|1765
1726614000000|2024-09-17 23:00:00|12964.9|12961.4|12961.1|12957.6|12965.8|12962.3|12959.1|12955.6|688
1726617600000|2024-09-18 00:00:00|12961|12957.5|12953.3|12949.8|12961.4|12958.5|12950.9|12947.4|1786
1726621200000|2024-09-18 01:00:00|12953.2|12949.7|12946.4|12944.4|12953.2|12949.7|12944.8|12942|1799
1726624800000|2024-09-18 02:00:00|12946.3|12944.3|12946.5|12944.5|12950.5|12947.8|12945.2|12943.2|1274
1726628400000|2024-09-18 03:00:00|12946.3|12944.3|12942.2|12940.2|12947.8|12945.8|12941.2|12938.7|846
1726632000000|2024-09-18 04:00:00|12942.3|12940.3|12946.2|12944.2|12947|12944.4|12939.9|12937.9|1068
1726635600000|2024-09-18 05:00:00|12946.3|12944.3|12945.9|12943.9|12948.9|12946.5|12944.8|12942.8|916
1726639200000|2024-09-18 06:00:00|12945.8|12943.8|12945.1|12943.1|12948.9|12946|12937.9|12935.9|2058
1726642800000|2024-09-18 07:00:00|12945|12943|12946.9|12943.4|12949.6|12946.8|12938.5|12936.5|2922
1726646400000|2024-09-18 08:00:00|12946.8|12943.3|12942.7|12940.7|12951.2|12948.9|12941|12938|2474
1726650000000|2024-09-18 09:00:00|12942.6|12940.6|12934.4|12930.9|12946.2|12943.6|12934.2|12930.9|2409
1726653600000|2024-09-18 10:00:00|12934.3|12930.8|12936.2|12932.7|12936.5|12933.8|12931|12928.5|1761
1726657200000|2024-09-18 11:00:00|12936.1|12932.6|12939.2|12937.2|12941.3|12938.6|12934.7|12932|2066
1726660800000|2024-09-18 12:00:00|12939.3|12937.3|12942.3|12940.3|12945.6|12942.9|12936.8|12934|2466
1726664400000|2024-09-18 13:00:00|12943|12939.5|12934.7|12932.7|12943|12939.5|12928.1|12926.1|3057
1726668000000|2024-09-18 14:00:00|12934.6|12932.6|12944.9|12942.9|12950.6|12948|12933.3|12930.4|3159
1726671600000|2024-09-18 15:00:00|12944.8|12942.8|12947.9|12945.9|12949.5|12946.8|12942.6|12940.2|2352
1726675200000|2024-09-18 16:00:00|12948|12946|12943.4|12939.9|12948.5|12946.1|12942.8|12939.3|1699
1726678800000|2024-09-18 17:00:00|12943.5|12940|12953.4|12937.4|12953.4|12945.9|12940.3|12930.8|2664
1726682400000|2024-09-18 18:00:00|12953.2|12937.2|12922.7|12919.2|12953.2|12937.2|12884.9|12881.4|9627
1726686000000|2024-09-18 19:00:00|12923|12919.5|12965.3|12961.8|12970.2|12966.7|12923|12919.5|8091
1726689600000|2024-09-18 20:00:00|12965.2|12961.7|12955|12948.1|12966.3|12962.8|12949.4|12945.9|4007
1726693200000|2024-09-18 21:00:00|12955.9|12947.4|12947.9|12931.9|12961.8|12947.4|12941.9|12925.9|1427
1726696800000|2024-09-18 22:00:00|12948.3|12932.3|12944.2|12940.7|12960.9|12949.2|12943.5|12931.3|1930
1726700400000|2024-09-18 23:00:00|12944.1|12940.6|12961.7|12958.2|12964|12960.5|12944.1|12940.6|1864
1726704000000|2024-09-19 00:00:00|12961.8|12958.3|12991.6|12988.1|12992.3|12989.8|12960.6|12957.1|3544
1726707600000|2024-09-19 01:00:00|12991.7|12988.2|12992.2|12990.2|13012.3|13008.8|12987.9|12985.2|3722
1726711200000|2024-09-19 02:00:00|12992.1|12990.1|12967.8|12964.3|12993.9|12990.7|12965.1|12961.9|3550
1726714800000|2024-09-19 03:00:00|12967.7|12964.2|12953.5|12951.5|12971.5|12968|12948.5|12945.6|3100
1726718400000|2024-09-19 04:00:00|12953.6|12951.6|12954|12950.5|12958|12955.1|12950.8|12948.6|2232
1726722000000|2024-09-19 05:00:00|12953.9|12950.4|12935.5|12933.5|12953.9|12950.8|12935.2|12932.3|2829
1726725600000|2024-09-19 06:00:00|12936.3|12932.8|12917.3|12913.8|12940.6|12937.1|12915.2|12912.5|4131
1726729200000|2024-09-19 07:00:00|12917.2|12913.7|12929|12927|12931.3|12928.3|12914.1|12911.7|4329
1726732800000|2024-09-19 08:00:00|12929.1|12927.1|12915.8|12913.8|12930.4|12928.4|12912.3|12909.7|3574
1726736400000|2024-09-19 09:00:00|12916.5|12913|12904.9|12902.9|12917.1|12914.4|12903.8|12900.9|3522
1726740000000|2024-09-19 10:00:00|12905|12903|12912.2|12908.7|12920|12917.2|12904.7|12901.7|2835
1726743600000|2024-09-19 11:00:00|12912.1|12908.6|12924.5|12921|12927.9|12925.1|12909.4|12906.1|4220
1726747200000|2024-09-19 12:00:00|12924.6|12921.1|12946.6|12944.6|12947.6|12945.1|12920.9|12904.9|5101
1726750800000|2024-09-19 13:00:00|12946.7|12944.7|12947.9|12944.3|12953.9|12950.4|12932.7|12929.2|5336
1726754400000|2024-09-19 14:00:00|12948|12944.1|12936.4|12932.9|12951.3|12948.5|12935.1|12932.2|4886
1726758000000|2024-09-19 15:00:00|12936.3|12932.8|12926.8|12924.8|12938.7|12935.5|12926.6|12923.8|3650
1726761600000|2024-09-19 16:00:00|12927.6|12924.1|12927.4|12925.4|12931|12927.9|12923.2|12919.7|2920
1726765200000|2024-09-19 17:00:00|12927.3|12925.3|12920.2|12916.7|12930.4|12927.6|12918.7|12915.9|2472
1726768800000|2024-09-19 18:00:00|12920.1|12916.6|12918.6|12915.1|12920.4|12917.2|12915.5|12912.1|2727
1726772400000|2024-09-19 19:00:00|12918.7|12915.2|12920.2|12918.2|12923.4|12920.3|12917.1|12913.6|2357
1726776000000|2024-09-19 20:00:00|12920.1|12918.1|12920.6|12914.9|12921.6|12919|12918.4|12914.7|1059
1726779600000|2024-09-19 21:00:00|12928.5|12912.5|12933.2|12917.2|12942.2|12926.2|12928.3|12912.3|1536
1726783200000|2024-09-19 22:00:00|12932.9|12916.9|12922.2|12918.7|12939.1|12923.1|12919.4|12906.1|1984
1726786800000|2024-09-19 23:00:00|12922.3|12918.8|12925.9|12923.9|12928.1|12925.5|12922.2|12918.7|841
1726790400000|2024-09-20 00:00:00|12926.7|12923.2|12923.4|12919.9|12930.5|12927|12920.5|12917.7|2265
1726794000000|2024-09-20 01:00:00|12923.5|12920|12914.3|12910.8|12924.1|12921.1|12908.6|12905.1|3037
1726797600000|2024-09-20 02:00:00|12914.4|12910.9|12907.8|12904.3|12917.1|12914|12903.3|12901.3|2477
1726801200000|2024-09-20 03:00:00|12907.9|12904.4|12900.5|12898.5|12908.2|12904.8|12892.5|12890.1|3068
1726804800000|2024-09-20 04:00:00|12900.4|12898.4|12900.3|12898.7|12903|12901|12896.8|12894|1668
1726808400000|2024-09-20 05:00:00|12900.4|12898.8|12898|12896.4|12906.6|12905|12895.2|12892.9|1738
1726812000000|2024-09-20 06:00:00|12897.9|12896.3|12905.8|12903|12906.9|12904.1|12887.4|12885.8|3854
1726815600000|2024-09-20 07:00:00|12905.9|12903.1|12916.8|12914|12917.5|12914.7|12895.7|12893.5|4323
1726819200000|2024-09-20 08:00:00|12917.1|12914.3|12916.5|12914.9|12927.4|12924.8|12911.1|12908.9|3360
1726822800000|2024-09-20 09:00:00|12916.4|12914.8|12922.4|12920.8|12924.9|12922.1|12913.4|12910.8|2270
1726826400000|2024-09-20 10:00:00|12922.3|12920.7|12923.8|12922.2|12925.6|12924|12920.2|12917.7|1662
1726830000000|2024-09-20 11:00:00|12923.9|12922.3|12923.1|12920.3|12930.8|12928.6|12923|12920.3|2088
1726833600000|2024-09-20 12:00:00|12923|12920.2|12909.2|12907.6|12923|12920.2|12906.4|12904.2|2752
1726837200000|2024-09-20 13:00:00|12909.3|12907.7|12930|12927.2|12930.9|12928.1|12907.4|12905.1|3486
1726840800000|2024-09-20 14:00:00|12930.1|12927.3|12933.1|12931.5|12936.6|12933.8|12923.2|12921|3921
1726844400000|2024-09-20 15:00:00|12933|12931.4|12915.9|12914.3|12939.5|12936.7|12915.2|12912.4|4549
1726848000000|2024-09-20 16:00:00|12916|12914.4|12900.8|12898|12916.9|12914.4|12898.7|12895.9|3049
1726851600000|2024-09-20 17:00:00|12900.9|12898.1|12912.8|12910|12914|12911.2|12900.5|12897.7|2278
1726855200000|2024-09-20 18:00:00|12912.7|12909.9|12905.2|12903.6|12914.5|12911.7|12905|12903.2|2578
1726858800000|2024-09-20 19:00:00|12905.1|12903.5|12907.9|12905.1|12908.2|12905.4|12903.7|12900.9|1755
1726862400000|2024-09-20 20:00:00|12907.8|12905|12907.7|12904.9|12913.9|12908.5|12905.5|12899.9|1144
1727035200000|2024-09-22 20:00:00|12927|12905|12924|12908|12927|12908|12924|12904.6|17
1727038800000|2024-09-22 21:00:00|12925.5|12909.5|12919|12903|12925.5|12909.5|12914.8|12898.8|3600
1727042400000|2024-09-22 22:00:00|12918.9|12902.9|12909.1|12906.3|12924.9|12908.9|12905.1|12895.1|3122
1727046000000|2024-09-22 23:00:00|12909.4|12905.9|12910.1|12907.3|12912.3|12909.5|12906|12903.2|1263
1727049600000|2024-09-23 00:00:00|12911.1|12908.3|12907.9|12905.1|12914.7|12912.5|12906.9|12904.1|2041
1727053200000|2024-09-23 01:00:00|12908.2|12905.4|12913.8|12912.2|12920.6|12919|12907.4|12905.2|2540
1727056800000|2024-09-23 02:00:00|12913.9|12912.3|12917.5|12914.7|12920.6|12918.4|12913.9|12912|1795
1727060400000|2024-09-23 03:00:00|12917.4|12914.6|12918.5|12916.9|12919.2|12917.6|12911|12908.8|1347
1727064000000|2024-09-23 04:00:00|12918.6|12917|12915.7|12912.9|12920.3|12918.7|12912.8|12910.8|889
1727067600000|2024-09-23 05:00:00|12915.6|12912.8|12907.3|12904.5|12916.1|12913.3|12905|12902.9|1142
1727071200000|2024-09-23 06:00:00|12907.4|12904.6|12916.9|12915.3|12918.2|12916.1|12906|12904.4|2538
1727074800000|2024-09-23 07:00:00|12917.5|12914.7|12929.4|12926.6|12935.2|12933.1|12915.8|12913.2|5268
1727078400000|2024-09-23 08:00:00|12929.3|12926.5|12931.5|12929.9|12936.7|12934.5|12927.5|12924.8|3511
1727082000000|2024-09-23 09:00:00|12931.4|12929.8|12923.5|12921.9|12931.6|12930|12921.9|12920.3|2378
1727085600000|2024-09-23 10:00:00|12923.4|12921.8|12916.2|12914.6|12923.7|12922.1|12913.8|12911.9|2347
1727089200000|2024-09-23 11:00:00|12916.1|12914.5|12913.9|12912.3|12916.4|12914.8|12911.4|12909.2|2193
1727092800000|2024-09-23 12:00:00|12913.7|12912.1|12915.8|12914.2|12921.4|12918.6|12912.5|12910.9|2842
1727096400000|2024-09-23 13:00:00|12916.4|12913.6|12911.8|12910.2|12921|12918|12909.8|12905.4|3341
1727100000000|2024-09-23 14:00:00|12912|12910.4|12904.4|12902.8|12919|12917|12903.3|12900.8|3820
1727103600000|2024-09-23 15:00:00|12904.5|12902.9|12903.7|12902.1|12909.5|12907.9|12901.5|12899.6|3252
1727107200000|2024-09-23 16:00:00|12903.8|12902.2|12906.1|12904.5|12910.5|12908.9|12902.8|12900.9|2980
1727110800000|2024-09-23 17:00:00|12906|12904.4|12903.5|12901.9|12907.8|12906.2|12899.8|12897.6|1963
1727114400000|2024-09-23 18:00:00|12903.7|12902.1|12901.9|12900.3|12906.2|12903.7|12900.3|12898.2|1707
1727118000000|2024-09-23 19:00:00|12902|12900.4|12903.5|12900.7|12905.6|12903.5|12901.3|12899|1432
1727121600000|2024-09-23 20:00:00|12903.6|12900.8|12907.6|12901.6|12909.1|12906.2|12903.3|12900.8|1538
1727125200000|2024-09-23 21:00:00|12915.5|12899.5|12914.8|12901.4|12920.7|12904.7|12911.7|12899|2045
1727128800000|2024-09-23 22:00:00|12915.3|12901.6|12909.8|12907|12916.5|12907.1|12908|12901|808
1727132400000|2024-09-23 23:00:00|12909.7|12906.9|12910.9|12908.1|12914.9|12912.3|12908.5|12905.7|601
1727136000000|2024-09-24 00:00:00|12910.8|12908|12912.8|12910|12916.1|12913.3|12906.3|12903.8|2435
1727139600000|2024-09-24 01:00:00|12912.7|12909.9|12909.1|12907.5|12919.5|12916.8|12906.8|12905.2|3200
1727143200000|2024-09-24 02:00:00|12909|12907.4|12913.4|12911.8|12918.6|12916.5|12906|12903.2|2469
1727146800000|2024-09-24 03:00:00|12913.5|12911.9|12901.2|12899.6|12913.8|12912.2|12894|12891.6|2552
1727150400000|2024-09-24 04:00:00|12901.3|12899.7|12892.5|12889.7|12904.6|12901.8|12890.2|12888.2|2259
1727154000000|2024-09-24 05:00:00|12892.6|12889.8|12898.4|12896.8|12899.1|12897.2|12890.2|12887.9|2811
1727157600000|2024-09-24 06:00:00|12898.6|12897|12904.1|12901.3|12916|12914|12898.3|12896.1|3550
1727161200000|2024-09-24 07:00:00|12903.5|12901.9|12903.8|12901|12908.7|12905.9|12898.7|12896.5|3978
1727164800000|2024-09-24 08:00:00|12903.7|12900.9|12889.8|12888.2|12905|12902.7|12888.1|12886.3|3305
1727168400000|2024-09-24 09:00:00|12890|12888.4|12887|12885.4|12892.2|12890.1|12887|12884.8|2507
1727172000000|2024-09-24 10:00:00|12886.9|12885.3|12887.4|12884.6|12890.3|12887.9|12883.1|12880.8|2819
1727175600000|2024-09-24 11:00:00|12887.3|12884.5|12884.9|12882.1|12891.1|12888.8|12883.6|12881.5|2677
1727179200000|2024-09-24 12:00:00|12885|12882.2|12874.7|12871.9|12885.2|12882.4|12872.1|12869.8|3111
1727182800000|2024-09-24 13:00:00|12874.8|12872|12877.1|12873.1|12879.6|12877.1|12869.8|12867.5|3806
1727186400000|2024-09-24 14:00:00|12877.2|12872.9|12860.6|12859|12877.4|12873.4|12856.9|12854.7|4791
1727190000000|2024-09-24 15:00:00|12860.7|12859.1|12857.4|12855.8|12862|12860.3|12855.1|12853.5|3174
1727193600000|2024-09-24 16:00:00|12857.3|12855.7|12849.4|12846.6|12857.3|12855.7|12847.7|12844.9|2825
1727197200000|2024-09-24 17:00:00|12849.3|12846.5|12848.2|12846.6|12855.6|12853.2|12847.8|12845.4|2744
1727200800000|2024-09-24 18:00:00|12848.1|12846.5|12842.2|12840.6|12849.2|12847.2|12842|12840.4|2246
1727204400000|2024-09-24 19:00:00|12842.1|12840.5|12835.9|12833.1|12843.1|12841.5|12835.7|12832.9|2244
1727208000000|2024-09-24 20:00:00|12836|12833.2|12838.6|12831.4|12838.6|12834.4|12834.3|12831|820
1727211600000|2024-09-24 21:00:00|12841.2|12829.2|12851.8|12835.8|12854.8|12838.8|12840.4|12828.3|2921
1727215200000|2024-09-24 22:00:00|12851.2|12835.2|12832.1|12829.3|12855.6|12839.6|12831.5|12828.7|1013
1727218800000|2024-09-24 23:00:00|12832|12829.2|12825.5|12822.7|12833.5|12830.7|12825.5|12822.7|903
1727222400000|2024-09-25 00:00:00|12825.7|12822.9|12828.9|12826.1|12835.6|12832.8|12823.7|12820.9|2669
1727226000000|2024-09-25 01:00:00|12828.8|12826|12836.7|12833.9|12841.6|12839|12824.5|12822.3|3555
1727229600000|2024-09-25 02:00:00|12836.6|12833.8|12833.1|12831.5|12838.6|12835.8|12831.5|12829.9|1895
1727233200000|2024-09-25 03:00:00|12833|12831.4|12829.9|12827.1|12838.6|12837|12829|12826.9|1553
1727236800000|2024-09-25 04:00:00|12829.8|12827|12828.4|12826.8|12831.2|12829.6|12827|12825.3|1124
1727240400000|2024-09-25 05:00:00|12828.3|12826.7|12835.2|12832.4|12837.7|12835.5|12827.9|12826.3|1491
1727244000000|2024-09-25 06:00:00|12835.1|12832.3|12842.8|12841.2|12845.9|12843.7|12833.3|12831.1|2251
1727247600000|2024-09-25 07:00:00|12842.9|12841.3|12845.7|12844.1|12849.9|12847.6|12837.2|12835.6|2887
1727251200000|2024-09-25 08:00:00|12845.8|12844.2|12845.2|12842.4|12852.3|12850.7|12842.2|12840.6|2996
1727254800000|2024-09-25 09:00:00|12845.1|12842.3|12850.8|12849.2|12854.8|12853.1|12844.8|12842|2500
1727258400000|2024-09-25 10:00:00|12850.7|12849.1|12852.7|12849.9|12853.2|12851.6|12847.8|12845.7|2084
1727262000000|2024-09-25 11:00:00|12852.9|12850.1|12847.5|12845.9|12853|12851.4|12847.2|12845.6|1912
1727265600000|2024-09-25 12:00:00|12847.4|12845.8|12849.5|12846.7|12851.3|12848.5|12841.1|12839.2|2486
1727269200000|2024-09-25 13:00:00|12849.6|12846.8|12849.2|12846.4|12850.2|12848|12841.9|12839.5|2909
1727272800000|2024-09-25 14:00:00|12849.3|12846.5|12862.9|12860.1|12866|12863.3|12848.6|12845.8|3686
1727276400000|2024-09-25 15:00:00|12862.8|12860|12887.9|12885.1|12890.1|12887.3|12861.2|12858.4|3632
1727280000000|2024-09-25 16:00:00|12888|12885.2|12896.8|12894|12899|12896.2|12884.1|12881.3|2921
1727283600000|2024-09-25 17:00:00|12896.9|12894.1|12890.5|12888.9|12903.9|12901.9|12890.1|12888.5|2604
1727287200000|2024-09-25 18:00:00|12890.4|12888.8|12892.6|12891|12894.7|12893.1|12889.4|12887.1|2187
1727290800000|2024-09-25 19:00:00|12892.5|12890.9|12899.6|12896.8|12900.3|12897.5|12890.9|12888.5|1874
1727294400000|2024-09-25 20:00:00|12899.7|12896.9|12901.6|12895.2|12903.5|12900.7|12899.2|12895.1|2122
1727298000000|2024-09-25 21:00:00|12901.1|12885.1|12895.2|12879.2|12901.1|12885.1|12887.6|12871.6|1909
1727301600000|2024-09-25 22:00:00|12895|12879|12896.7|12893.9|12903.7|12894|12891|12875|1730
1727305200000|2024-09-25 23:00:00|12896.9|12894.1|12900.1|12897.3|12900.3|12897.5|12894.7|12891.9|657
1727308800000|2024-09-26 00:00:00|12900|12897.2|12880|12878.4|12900.3|12897.5|12878.8|12877.2|1899
1727312400000|2024-09-26 01:00:00|12879.9|12878.3|12875.8|12873|12889.9|12887.5|12869.9|12867.1|2444
1727316000000|2024-09-26 02:00:00|12875.7|12872.9|12870.5|12868.9|12879.9|12878.3|12863.4|12861.2|2022
1727319600000|2024-09-26 03:00:00|12870.4|12868.8|12874.2|12872.6|12878.2|12876.1|12867.2|12865.6|1641
1727323200000|2024-09-26 04:00:00|12874.1|12872.5|12870.6|12867.8|12877.1|12875.5|12868.3|12866.4|1399
1727326800000|2024-09-26 05:00:00|12870.7|12867.9|12863.8|12861|12872.4|12870.7|12862.6|12859.8|2444
1727330400000|2024-09-26 06:00:00|12863.9|12861.1|12863.8|12862.2|12866|12863.8|12859.3|12856.9|2797
1727334000000|2024-09-26 07:00:00|12864|12862.4|12875.5|12873.9|12877.9|12875.8|12860.2|12858.6|3453
1727337600000|2024-09-26 08:00:00|12875.6|12874|12869.7|12868.1|12884.6|12881.8|12866.4|12864.8|3230
1727341200000|2024-09-26 09:00:00|12869.6|12868|12865.7|12864.1|12870|12868.4|12864.3|12862.6|2383
1727344800000|2024-09-26 10:00:00|12865.6|12864|12850.2|12848.6|12866.8|12865.1|12850|12848.4|2407
1727348400000|2024-09-26 11:00:00|12850.1|12848.5|12848.4|12845.6|12853|12850.9|12844|12842.4|2810
1727352000000|2024-09-26 12:00:00|12848.3|12845.5|12847.1|12845.5|12861.8|12859.4|12842|12839.9|4197
1727355600000|2024-09-26 13:00:00|12847|12845.4|12854.8|12852|12859.1|12857.3|12841.2|12839.4|4698
1727359200000|2024-09-26 14:00:00|12854.5|12851.7|12843.3|12840.5|12865|12862.2|12841.1|12838.9|4730
1727362800000|2024-09-26 15:00:00|12843.4|12840.6|12832.3|12829.5|12845.1|12842.3|12829|12826.5|3076
1727366400000|2024-09-26 16:00:00|12832.2|12829.4|12838.4|12835.6|12841.4|12838.6|12832.1|12829.3|3049
1727370000000|2024-09-26 17:00:00|12838.5|12835.7|12829.4|12827.8|12838.9|12836.8|12829.2|12827.1|2623
1727373600000|2024-09-26 18:00:00|12829.3|12827.7|12827.8|12825|12832|12829.7|12827|12824.9|1774
1727377200000|2024-09-26 19:00:00|12827.9|12825.1|12832.6|12831|12833.2|12831.6|12826.9|12824.7|1511
1727380800000|2024-09-26 20:00:00|12832.7|12831.1|12834.5|12828.4|12836.2|12833.4|12831.2|12828.2|1294
1727384400000|2024-09-26 21:00:00|12843.7|12827.7|12851.1|12835.1|12860.9|12844.9|12843.7|12827.7|1200
1727388000000|2024-09-26 22:00:00|12851.2|12835.2|12837.1|12834.3|12852.6|12836.6|12837|12827.9|1890
1727391600000|2024-09-26 23:00:00|12836.9|12834.1|12840.5|12837.7|12843.2|12840.4|12834.7|12831.9|887
1727395200000|2024-09-27 00:00:00|12840.7|12837.9|12848.5|12846.9|12848.8|12846.9|12839.7|12836.9|2476
1727398800000|2024-09-27 01:00:00|12849.2|12847.6|12850.3|12848.7|12859.3|12857|12842|12839.8|3410
1727402400000|2024-09-27 02:00:00|12850.2|12848.6|12849.1|12847.5|12854.3|12852.7|12848.1|12845.8|2163
1727406000000|2024-09-27 03:00:00|12849|12847.4|12848.2|12846.6|12850.3|12848.7|12846.4|12844.8|1610
1727409600000|2024-09-27 04:00:00|12848.3|12846.7|12855.8|12854.2|12857.3|12855.7|12847.5|12845.9|1469
1727413200000|2024-09-27 05:00:00|12855.7|12854.1|12857.4|12855.8|12864.2|12862.1|12850.5|12848.9|2937
1727416800000|2024-09-27 06:00:00|12857.5|12855.9|12836.9|12834.1|12860.5|12858.9|12827.1|12825|4958
1727420400000|2024-09-27 07:00:00|12837.1|12834.3|12841.5|12839.9|12845.1|12843.5|12835.6|12834|4508
1727424000000|2024-09-27 08:00:00|12841.4|12839.8|12830.5|12828.9|12844.6|12842.3|12830|12827.8|3634
1727427600000|2024-09-27 09:00:00|12830.6|12829|12826.9|12824.1|12840.2|12837.4|12825.4|12822.8|3038
1727431200000|2024-09-27 10:00:00|12826.8|12824|12826.3|12824.7|12829.6|12828|12821.2|12818.6|2581
1727434800000|2024-09-27 11:00:00|12826.5|12824.9|12819.5|12817.9|12828|12825.8|12817.9|12816.3|2334
1727438400000|2024-09-27 12:00:00|12819.4|12817.8|12792.6|12791|12824.9|12820.3|12790.8|12789.2|3878
1727442000000|2024-09-27 13:00:00|12792.7|12791.1|12801.1|12792.8|12803.4|12800.8|12789.6|12788|3554
1727445600000|2024-09-27 14:00:00|12799.9|12792.7|12800.3|12798.7|12803.2|12801.6|12792.9|12791.3|3411
1727449200000|2024-09-27 15:00:00|12800.4|12798.8|12808.3|12806.7|12811|12808.8|12800.3|12798.7|2867
1727452800000|2024-09-27 16:00:00|12809|12806.2|12806.5|12804.9|12813.3|12811.6|12805|12803.4|2788
1727456400000|2024-09-27 17:00:00|12806.4|12804.8|12805.5|12803.9|12809.8|12807.7|12803.9|12801.6|2128
1727460000000|2024-09-27 18:00:00|12805.6|12804|12804.1|12802.5|12806.6|12805|12803.9|12801.7|1611
1727463600000|2024-09-27 19:00:00|12804.2|12802.6|12804.2|12801.4|12806|12804.1|12803.7|12801.3|1829
1727467200000|2024-09-27 20:00:00|12804.5|12801.7|12820.1|12804.1|12843.4|12827.4|12804.1|12799.8|1094
1727640000000|2024-09-29 20:00:00|12834.1|12812.1|12829.6|12808|12834.1|12812.1|12822.4|12801.4|162
1727643600000|2024-09-29 21:00:00|12829.1|12811.8|12820.5|12804.5|12833.6|12815.1|12819.4|12803.4|1188
1727647200000|2024-09-29 22:00:00|12820|12804|12809.9|12807.1|12821.2|12807.3|12806|12800.4|1828
1727650800000|2024-09-29 23:00:00|12810|12807.2|12806.2|12803.4|12810.1|12807.3|12804.4|12802.2|899
1727654400000|2024-09-30 00:00:00|12806.3|12803.5|12804.1|12802.5|12806.3|12804.7|12801|12799.4|1265
1727658000000|2024-09-30 01:00:00|12804|12802.4|12809.8|12807|12811.7|12809.5|12795.8|12793.5|2659
1727661600000|2024-09-30 02:00:00|12809.9|12807.1|12810.3|12808.7|12814.2|12811.9|12805.2|12802.5|2215
1727665200000|2024-09-30 03:00:00|12810.4|12808.8|12807.3|12805.7|12811.2|12809.5|12806.3|12804.7|1548
1727668800000|2024-09-30 04:00:00|12807.2|12805.6|12802.4|12800.8|12807.7|12806.1|12802|12800.4|1186
1727672400000|2024-09-30 05:00:00|12802.3|12800.7|12797.3|12795.7|12802.5|12800.8|12795|12793.4|1624
1727676000000|2024-09-30 06:00:00|12797.4|12795.8|12804.6|12803|12805.8|12803.5|12796.2|12794.6|2056
1727679600000|2024-09-30 07:00:00|12804.7|12803.1|12809.9|12808.3|12810.2|12808.6|12801.5|12799.9|1992
1727683200000|2024-09-30 08:00:00|12809|12807.4|12800.5|12798.9|12811.9|12809.7|12798.1|12796.5|2845
1727686800000|2024-09-30 09:00:00|12800.4|12798.8|12807.8|12806.2|12809.5|12807.6|12800.2|12798.6|2313
1727690400000|2024-09-30 10:00:00|12807.9|12806.3|12812.8|12811.2|12816.1|12814.5|12806.5|12804.9|1972
1727694000000|2024-09-30 11:00:00|12812.7|12811.1|12810.9|12808.1|12814.3|12812.7|12807.1|12804.9|1759
1727697600000|2024-09-30 12:00:00|12810.8|12808|12814.5|12812.9|12815.7|12814.1|12809.2|12806.7|1992
1727701200000|2024-09-30 13:00:00|12814.4|12812.8|12821.5|12819.9|12822.2|12819.9|12810.9|12809.3|2776
1727704800000|2024-09-30 14:00:00|12821.6|12820|12821.4|12819.8|12832.1|12830.5|12818.7|12817.1|4027
1727708400000|2024-09-30 15:00:00|12821.6|12820|12833|12831.4|12838.1|12836.1|12820.6|12818.1|3278
1727712000000|2024-09-30 16:00:00|12832.5|12830.9|12830.9|12828.1|12833.3|12831.7|12827.5|12824.7|2388
1727715600000|2024-09-30 17:00:00|12830.8|12828|12831.8|12829|12832.7|12829.9|12825.9|12823.1|2408
1727719200000|2024-09-30 18:00:00|12831.9|12829.1|12851.5|12848.7|12863.4|12860.6|12831.2|12829.1|4419
1727722800000|2024-09-30 19:00:00|12851.8|12849|12853.3|12850.5|12860|12857.3|12851.2|12848.4|3086
1727726400000|2024-09-30 20:00:00|12853.2|12850.4|12853.3|12847.6|12855.2|12852.9|12849.9|12846.5|1138
1727730000000|2024-09-30 21:00:00|12854.8|12847.3|12855.6|12839.6|12857.1|12847.6|12830.1|12814.1|812
1727733600000|2024-09-30 22:00:00|12855.7|12839.7|12844.1|12841.3|12858.1|12845.4|12843.2|12839.5|933
1727737200000|2024-09-30 23:00:00|12844.2|12841.4|12852.8|12850|12853.3|12850.7|12841.2|12838.4|883
1727740800000|2024-10-01 00:00:00|12852.9|12850.1|12853.9|12851.1|12855.7|12852.9|12848.5|12846|2051
1727744400000|2024-10-01 01:00:00|12853.7|12850.9|12842.2|12840.6|12858|12855.2|12841.6|12840|1997
1727748000000|2024-10-01 02:00:00|12842.1|12840.5|12858.9|12857.3|12860.9|12859.3|12840.5|12838.9|1897
1727751600000|2024-10-01 03:00:00|12859.3|12856.5|12865|12862.2|12871|12868.6|12857.2|12854.4|1876
1727755200000|2024-10-01 04:00:00|12864.9|12862.1|12857.8|12855|12865.7|12863.7|12855|12852.2|1435
1727758800000|2024-10-01 05:00:00|12857.7|12854.9|12863.9|12861.1|12864|12861.2|12855.4|12853|1717
1727762400000|2024-10-01 06:00:00|12864.2|12861.4|12863.3|12860.5|12871.2|12868.4|12860.3|12858.5|2574
1727766000000|2024-10-01 07:00:00|12863.1|12860.3|12872.3|12870.7|12874.6|12872.5|12860|12857.8|3422
1727769600000|2024-10-01 08:00:00|12872.4|12870.8|12870.8|12868|12876.3|12873.9|12865.9|12864.3|2745
1727773200000|2024-10-01 09:00:00|12872.8|12870|12870.8|12868|12872.8|12870|12863.1|12860.9|2443
1727776800000|2024-10-01 10:00:00|12870.7|12867.9|12875.8|12874.2|12877.9|12876.3|12870.2|12867.4|2113
1727780400000|2024-10-01 11:00:00|12875.7|12874.1|12873.1|12871.5|12878.7|12876.3|12869.4|12866.6|2998
1727784000000|2024-10-01 12:00:00|12873|12871.4|12875.1|12873.5|12876.6|12874.4|12869.7|12867.4|3232
1727787600000|2024-10-01 13:00:00|12875.2|12873.6|12881.9|12870.7|12888.4|12885.6|12864.9|12862.6|4405
1727791200000|2024-10-01 14:00:00|12880.3|12870.3|12886.1|12883.3|12891.6|12885.1|12869.9|12865.4|5678
1727794800000|2024-10-01 15:00:00|12886|12883.2|12882.9|12880.1|12897.5|12895.2|12881.4|12879|3359
1727798400000|2024-10-01 16:00:00|12883|12880.2|12888|12886.4|12892|12889.2|12881.1|12879.1|2894
1727802000000|2024-10-01 17:00:00|12888.5|12885.7|12884.8|12882|12898.3|12895.5|12884|12881.2|3893
1727805600000|2024-10-01 18:00:00|12884.7|12881.9|12876.2|12873.4|12884.7|12881.9|12875.4|12873.3|2417
1727809200000|2024-10-01 19:00:00|12876.1|12873.3|12881.4|12878.6|12882|12879.2|12873.2|12870.4|2029
1727812800000|2024-10-01 20:00:00|12881.3|12878.5|12884.4|12876.9|12884.9|12880.7|12878.5|12875.7|1637
1727816400000|2024-10-01 21:00:00|12886.6|12875.6|12889.1|12873.1|12892.7|12876.7|12883.6|12867.6|2077
1727820000000|2024-10-01 22:00:00|12889.3|12873.3|12882|12879.2|12889.6|12879.2|12878.8|12867.5|1119
1727823600000|2024-10-01 23:00:00|12881.9|12879.1|12883.4|12881.8|12885.1|12882.9|12880.8|12878|583
1727827200000|2024-10-02 00:00:00|12884.1|12881.3|12880.8|12878|12885.1|12882.9|12876|12874.2|1818
1727830800000|2024-10-02 01:00:00|12880.9|12878.1|12873|12870.2|12880.9|12878.1|12868.8|12866.9|2662
1727834400000|2024-10-02 02:00:00|12873.1|12870.3|12869.8|12868.2|12876|12873.8|12868.1|12866|1904
1727838000000|2024-10-02 03:00:00|12869.7|12868.1|12871.5|12869.9|12872.2|12870.6|12865.2|12862.8|2023
1727841600000|2024-10-02 04:00:00|12871.6|12870|12881.1|12879.5|12882.2|12880.2|12867.5|12864.7|1875
1727845200000|2024-10-02 05:00:00|12881.2|12879.6|12885.6|12882.8|12887.5|12884.7|12877.6|12874.8|2924
1727848800000|2024-10-02 06:00:00|12885.7|12882.9|12879.6|12878|12886.9|12884.7|12877|12874.4|2312
1727852400000|2024-10-02 07:00:00|12879.5|12877.9|12881.4|12879.8|12885.1|12883.2|12879.1|12877|2893
1727856000000|2024-10-02 08:00:00|12881.2|12879.6|12882|12879.2|12883|12881.4|12875.2|12873.2|2454
1727859600000|2024-10-02 09:00:00|12881.9|12879.1|12886.7|12885.1|12889|12887.4|12881.9|12879.1|2339
1727863200000|2024-10-02 10:00:00|12886.5|12884.9|12888.5|12886.9|12889.8|12888.2|12882.3|12880|2601
1727866800000|2024-10-02 11:00:00|12888.6|12887|12886.3|12883.5|12890.5|12888.9|12884|12882.4|2310
1727870400000|2024-10-02 12:00:00|12886.2|12883.4|12900.4|12897.6|12901.7|12900.1|12884.8|12882|3233
1727874000000|2024-10-02 13:00:00|12900.3|12897.5|12907.2|12905.6|12910.1|12907.3|12893.3|12891.7|3085
1727877600000|2024-10-02 14:00:00|12907.1|12905.5|12922.4|12920.8|12925.3|12922.5|12903.8|12901|3421
1727881200000|2024-10-02 15:00:00|12922.3|12920.7|12911.1|12908.3|12923.3|12921|12910|12907.5|3086
1727884800000|2024-10-02 16:00:00|12911.2|12908.4|12918.7|12917.1|12920.1|12918.2|12909.7|12906.9|3043
1727888400000|2024-10-02 17:00:00|12918.6|12917|12920.4|12918.8|12922.5|12920.9|12918.1|12916.5|2628
1727892000000|2024-10-02 18:00:00|12920.5|12918.9|12928.4|12926.8|12930.9|12928.6|12920.1|12918.5|2902
1727895600000|2024-10-02 19:00:00|12928.5|12926.9|12920.1|12917.3|12930.6|12927.8|12919.6|12916.8|2930
1727899200000|2024-10-02 20:00:00|12920|12917.2|12921.7|12915.6|12923.3|12919.5|12916.4|12913.6|2702
1727902800000|2024-10-02 21:00:00|12923.5|12913.2|12922.3|12908.9|12927.8|12913.4|12922.2|12906.8|931
1727906400000|2024-10-02 22:00:00|12924.6|12909|12923.1|12920.3|12928|12922.6|12919.7|12906.4|1953
1727910000000|2024-10-02 23:00:00|12923|12920.2|12922.8|12920|12925.7|12922.9|12920.8|12918|1069
1727913600000|2024-10-03 00:00:00|12922.7|12919.9|12934.1|12932.5|12937.1|12934.8|12921.8|12919|1514
1727917200000|2024-10-03 01:00:00|12934|12932.4|12936.9|12934.1|12947.3|12945.6|12933.8|12932.2|2369
1727920800000|2024-10-03 02:00:00|12937|12934.2|12947.5|12944.7|12948.1|12945.3|12936.8|12934|1617
1727924400000|2024-10-03 03:00:00|12947.6|12944.8|12950.9|12948.1|12956.7|12954.1|12947.4|12944.6|1551
1727928000000|2024-10-03 04:00:00|12951|12948.2|12954.1|12952.5|12954.7|12952.6|12949.3|12947.2|1075
1727931600000|2024-10-03 05:00:00|12953.6|12952|12954.3|12952.7|12962.8|12960.1|12952.6|12951|1774
1727935200000|2024-10-03 06:00:00|12954.4|12952.8|12950.3|12948.7|12957.7|12954.9|12947.8|12945|2185
1727938800000|2024-10-03 07:00:00|12950.2|12948.6|12950.4|12948.8|12956.2|12953.4|12946.9|12945.3|3374
1727942400000|2024-10-03 08:00:00|12950.3|12948.7|12962.4|12960.8|12962.8|12960.9|12948.9|12946.7|2974
1727946000000|2024-10-03 09:00:00|12962.5|12960.9|12972.2|12970.6|12972.3|12970.7|12958.6|12955.8|2964
1727949600000|2024-10-03 10:00:00|12972.3|12970.7|12972.4|12970.8|12976.4|12974.2|12969.4|12967.1|2485
1727953200000|2024-10-03 11:00:00|12972.3|12970.7|12964.2|12962.6|12978.5|12976.9|12962.4|12960.8|2252
1727956800000|2024-10-03 12:00:00|12964.3|12962.7|12976|12974.4|12978.3|12975.9|12963|12957.4|3362
1727960400000|2024-10-03 13:00:00|12976.2|12974.6|12979.1|12963.1|12979.3|12977.1|12962.1|12957.2|3375
1727964000000|2024-10-03 14:00:00|12979.7|12963.7|12978.5|12976.9|12987.7|12983.9|12966.3|12963.5|5665
1727967600000|2024-10-03 15:00:00|12978.2|12976.6|12978.5|12976.9|12979.7|12977.6|12973.3|12970.9|2884
1727971200000|2024-10-03 16:00:00|12978.4|12976.8|12971|12969.4|12980.7|12977.9|12967.9|12965.2|2504
1727974800000|2024-10-03 17:00:00|12970.9|12969.3|12970.3|12968.7|12972.3|12970.4|12967|12965.1|2259
1727978400000|2024-10-03 18:00:00|12970.2|12968.6|12974.9|12973.3|12975.3|12973.4|12969.8|12967.6|2609
1727982000000|2024-10-03 19:00:00|12974.8|12973.2|12973.2|12971.6|12975.5|12973.3|12971|12968.2|1501
1727985600000|2024-10-03 20:00:00|12973.1|12971.5|12977.9|12970.5|12978.2|12973.2|12972.5|12969.7|1397
1727989200000|2024-10-03 21:00:00|12978.9|12970.8|12978.8|12962.8|12983.6|12970.8|12969.6|12953.6|1630
1727992800000|2024-10-03 22:00:00|12978.7|12962.7|12971.3|12968.5|12983.1|12969.7|12970.5|12961.3|1022
1727996400000|2024-10-03 23:00:00|12971.4|12968.6|12967.5|12965.9|12971.4|12968.6|12965.6|12963.5|362
1728000000000|2024-10-04 00:00:00|12968.3|12965.5|12965.6|12962.8|12971.1|12968.3|12964.3|12961.5|1796
1728003600000|2024-10-04 01:00:00|12965.7|12962.9|12967.9|12965.1|12971.2|12969|12962.2|12959.7|2378
1728007200000|2024-10-04 02:00:00|12968|12965.2|12969.2|12966.4|12971.2|12968.4|12965.2|12962.8|2181
1728010800000|2024-10-04 03:00:00|12969|12966.2|12968.9|12967.3|12972.1|12969.7|12968|12965.7|1634
1728014400000|2024-10-04 04:00:00|12969.1|12967.5|12966.8|12964|12970.2|12968.6|12964.2|12961.8|1220
1728018000000|2024-10-04 05:00:00|12966.9|12964.1|12960.6|12959|12966.9|12964.2|12958.9|12957.2|1304
1728021600000|2024-10-04 06:00:00|12960.4|12958.8|12962.8|12960|12963.1|12960.9|12958.8|12956|2000
1728025200000|2024-10-04 07:00:00|12962.9|12960.1|12965.6|12964|12967.4|12965|12960.5|12958.9|2711
1728028800000|2024-10-04 08:00:00|12965.5|12963.9|12966.9|12965.3|12976.7|12974.6|12965|12963.4|2661
1728032400000|2024-10-04 09:00:00|12967|12965.4|12974.8|12972|12976.2|12974.2|12966.2|12964.6|1907
1728036000000|2024-10-04 10:00:00|12974.9|12972.1|12980.1|12977.3|12980.8|12978.6|12974.7|12971.9|1993
1728039600000|2024-10-04 11:00:00|12980|12977.2|12979.5|12976.7|12980.8|12978|12976.4|12973.9|1735
1728043200000|2024-10-04 12:00:00|12979.4|12976.6|13059.2|13056.4|13061.7|13058.9|12977.3|12970.5|5618
1728046800000|2024-10-04 13:00:00|13059.1|13056.3|13043.9|13041.1|13061.5|13058.7|13042.9|13040.1|5354
1728050400000|2024-10-04 14:00:00|13043.8|13041|13047.9|13046.3|13050.3|13047.5|13035.3|13032.5|4065
1728054000000|2024-10-04 15:00:00|13047.8|13046.2|13055.2|13052.4|13060.8|13058|13045.9|13043.5|3404
1728057600000|2024-10-04 16:00:00|13055.3|13052.5|13055.3|13052.5|13063.7|13060.9|13054.7|13051.9|2484
1728061200000|2024-10-04 17:00:00|13055.4|13052.6|13051.4|13048.6|13055.8|13053|13049.9|13047.1|3139
1728064800000|2024-10-04 18:00:00|13051.5|13048.7|13048.6|13045.8|13053.9|13051.1|13046.8|13044|2706
1728068400000|2024-10-04 19:00:00|13048.7|13045.9|13045.8|13043|13049.5|13046.7|13044.3|13041.5|1732
1728072000000|2024-10-04 20:00:00|13045.9|13043.1|13053.8|13038.1|13055.9|13046.9|13044.1|13036.3|1134
1728244800000|2024-10-06 20:00:00|13046|13024|13046|13024|13046|13024|13046|13024|1
1728248400000|2024-10-06 21:00:00|13046.9|13024.9|13060.5|13044.5|13061|13045|13042.6|13024|599
1728252000000|2024-10-06 22:00:00|13060.6|13044.6|13049.9|13045.3|13065.1|13051.3|13046.5|13041.1|1705
1728255600000|2024-10-06 23:00:00|13048.6|13045.8|13049.1|13046.3|13052|13049.2|13046.9|13044.1|994
1728259200000|2024-10-07 00:00:00|13049.2|13046.4|13050|13047.2|13054.8|13052|13041.7|13038.9|2361
1728262800000|2024-10-07 01:00:00|13049.9|13047.1|13038|13035.2|13049.9|13047.1|13027.3|13024.5|3490
1728266400000|2024-10-07 02:00:00|13038.1|13035.3|13043.2|13040.4|13043.3|13040.5|13030|13027.2|2817
1728270000000|2024-10-07 03:00:00|13043.3|13040.5|13039.3|13037.7|13045.7|13043.4|13038.6|13037|1749
1728273600000|2024-10-07 04:00:00|13039.2|13037.6|13045.7|13042.9|13045.8|13043|13038.7|13035.9|1247
1728277200000|2024-10-07 05:00:00|13045.6|13042.8|13052.2|13049.4|13055.1|13052.3|13044|13041.2|1762
1728280800000|2024-10-07 06:00:00|13052.3|13049.5|13038.2|13035.4|13053.6|13050.8|13037.8|13035|2422
1728284400000|2024-10-07 07:00:00|13038.4|13035.6|13035.7|13032.9|13046.4|13044.1|13035.1|13032.3|2770
1728288000000|2024-10-07 08:00:00|13035.6|13032.8|13038.1|13035.3|13040.2|13038.3|13026.1|13024|2534
1728291600000|2024-10-07 09:00:00|13038|13035.2|13041.5|13038.7|13046.2|13043.4|13037.6|13035.2|2541
1728295200000|2024-10-07 10:00:00|13041.4|13038.6|13043.1|13041.5|13043.5|13041.6|13038.3|13035.9|1948
1728298800000|2024-10-07 11:00:00|13043.2|13041.6|13030.4|13028.8|13047.1|13044.3|13029|13026.2|2253
1728302400000|2024-10-07 12:00:00|13030.5|13028.9|13032.7|13029.9|13036.2|13033.4|13024.8|13022|2625
1728306000000|2024-10-07 13:00:00|13032.8|13030|13030.1|13027.3|13039.8|13037|13028.5|13025.9|2681
1728309600000|2024-10-07 14:00:00|13030|13027.2|13042.5|13039.7|13045|13042.2|13026.7|13023.9|2871
1728313200000|2024-10-07 15:00:00|13042.4|13039.6|13040|13037.2|13044.7|13041.9|13036.7|13034|2272
1728316800000|2024-10-07 16:00:00|13039.9|13037.1|13036.2|13033.4|13041.2|13038.4|13034.5|13031.7|1999
1728320400000|2024-10-07 17:00:00|13036.3|13033.5|13035.9|13033.1|13036.9|13034.1|13031|13028.2|1871
1728324000000|2024-10-07 18:00:00|13035.8|13033|13048.8|13046|13049.4|13046.6|13035.6|13033|2268
1728327600000|2024-10-07 19:00:00|13048.9|13046.1|13041.6|13038.8|13049.5|13046.7|13040.4|13037.6|2043
1728331200000|2024-10-07 20:00:00|13041.7|13038.9|13043.9|13037.2|13044|13040.4|13039.1|13036.3|846
1728334800000|2024-10-07 21:00:00|13045.7|13037.9|13050.1|13034.6|13051.9|13037.9|13045.7|13031.5|1279
1728338400000|2024-10-07 22:00:00|13049.9|13034.5|13041.7|13037.8|13051.3|13040.1|13040.9|13030.2|811
1728342000000|2024-10-07 23:00:00|13041.6|13037.9|13040.9|13038.1|13043.6|13040.8|13039.7|13036.9|918
1728345600000|2024-10-08 00:00:00|13041|13038.2|13029.8|13027|13041.8|13039|13029.6|13026.8|2205
1728349200000|2024-10-08 01:00:00|13029.9|13027.1|13030.8|13028|13033.6|13030.8|13024.7|13021.9|3256
1728352800000|2024-10-08 02:00:00|13030.9|13028.1|13037.1|13034.3|13053.1|13050.3|13029|13026.2|4795
1728356400000|2024-10-08 03:00:00|13037.3|13034.5|13033.9|13031.1|13041.9|13039.1|13032.4|13029.6|3413
1728360000000|2024-10-08 04:00:00|13033.8|13031|13035.8|13033|13036.9|13034.1|13032.8|13030|1703
1728363600000|2024-10-08 05:00:00|13035.9|13033.1|13040.1|13038.5|13043.7|13041.5|13034.2|13031.6|2601
1728367200000|2024-10-08 06:00:00|13040.7|13037.9|13037.9|13035.1|13042.9|13040.1|13033.4|13030.9|2581
1728370800000|2024-10-08 07:00:00|13037.5|13035.9|13024|13021.2|13042.5|13039.7|13023.9|13021.1|3841
1728374400000|2024-10-08 08:00:00|13023.9|13021.1|13031|13029.4|13035.7|13032.9|13022.1|13019.9|2884
1728378000000|2024-10-08 09:00:00|13031.1|13029.5|13034.2|13032.6|13037.1|13034.3|13030.2|13027.6|2361
1728381600000|2024-10-08 10:00:00|13034.3|13032.7|13030.8|13029.2|13036.3|13034|13030|13027.8|2291
1728385200000|2024-10-08 11:00:00|13030.9|13029.3|13025.6|13024|13032|13029.9|13025|13023.4|1887
1728388800000|2024-10-08 12:00:00|13025.7|13024.1|13035.4|13033.8|13039|13036.9|13024.9|13023.3|2670
1728392400000|2024-10-08 13:00:00|13035.5|13033.9|13038.2|13035.4|13041|13038.7|13029|13027.4|2840
1728396000000|2024-10-08 14:00:00|13038.1|13035.3|13041.9|13040.3|13045.9|13043.1|13032|13030.4|2786
1728399600000|2024-10-08 15:00:00|13041.8|13040.2|13040.4|13038.8|13051.3|13049|13038.3|13036.7|3166
1728403200000|2024-10-08 16:00:00|13041|13038.2|13039.7|13036.9|13043.5|13040.7|13036.3|13033.6|2768
1728406800000|2024-10-08 17:00:00|13039.8|13037|13046.1|13044.5|13051|13048.2|13039.3|13036.9|3379
1728410400000|2024-10-08 18:00:00|13046|13044.4|13048|13045.2|13051.1|13048.9|13042.9|13040.8|3307
1728414000000|2024-10-08 19:00:00|13048.1|13045.3|13043.1|13040.3|13051.1|13049|13041.3|13038.5|2008
1728417600000|2024-10-08 20:00:00|13043|13040.2|13043.2|13037.2|13043.9|13041|13038.9|13035.4|1234
1728421200000|2024-10-08 21:00:00|13043.3|13037.1|13047.1|13031.1|13052.6|13037.1|13043.3|13029.9|1527
1728424800000|2024-10-08 22:00:00|13047|13031|13042.3|13038.7|13047.7|13040.9|13041.4|13030|1306
1728428400000|2024-10-08 23:00:00|13041.9|13038.8|13044.6|13041.8|13047.4|13044.6|13041.8|13038.8|458
1728432000000|2024-10-09 00:00:00|13044.7|13041.9|13037.6|13034.8|13046.3|13043.5|13035.1|13033|1809
1728435600000|2024-10-09 01:00:00|13038.8|13036|13041|13038.2|13046.8|13044|13035.4|13033|3795
1728439200000|2024-10-09 02:00:00|13041.1|13038.3|13036.5|13033.7|13044.1|13041.3|13032.8|13030|3343
1728442800000|2024-10-09 03:00:00|13036.6|13033.8|13038|13035.2|13040.2|13037.9|13033.2|13031.6|2857
1728446400000|2024-10-09 04:00:00|13037.9|13035.1|13038.6|13035.8|13042.5|13039.7|13035.6|13033.5|1434
1728450000000|2024-10-09 05:00:00|13038.3|13035.5|13033.8|13031|13038.3|13035.5|13024|13021.2|4655
1728453600000|2024-10-09 06:00:00|13033.9|13031.1|13040.6|13037.8|13041.1|13039|13032.1|13029.3|2983
1728457200000|2024-10-09 07:00:00|13040.5|13037.7|13043.5|13041.9|13048.3|13045.5|13037.6|13035.1|3171
1728460800000|2024-10-09 08:00:00|13043.4|13041.8|13048.4|13046.8|13051.1|13048.7|13038.2|13035.4|2749
1728464400000|2024-10-09 09:00:00|13049|13046.2|13040.7|13039.1|13049.6|13046.8|13037.5|13035.9|2216
1728468000000|2024-10-09 10:00:00|13041.4|13038.6|13044.9|13042.1|13045.9|13043.6|13038.1|13036.5|1959
1728471600000|2024-10-09 11:00:00|13045|13042.2|13047.7|13046.1|13049.7|13047.9|13042.2|13040.6|1982
1728475200000|2024-10-09 12:00:00|13047.8|13046.2|13056.1|13053.3|13057.6|13056|13044.3|13042.7|2368
1728478800000|2024-10-09 13:00:00|13056.3|13053.5|13059.2|13056.4|13062.1|13059.9|13054.8|13052.1|2472
1728482400000|2024-10-09 14:00:00|13059.3|13056.5|13065.1|13063.5|13070.1|13067.3|13055.8|13053|2107
1728486000000|2024-10-09 15:00:00|13065.2|13063.6|13064.2|13061.4|13065.7|13063.7|13055.4|13052.6|1828
1728489600000|2024-10-09 16:00:00|13064.1|13061.3|13072.6|13071|13073.5|13071.1|13064.1|13061.3|1580
1728493200000|2024-10-09 17:00:00|13072.7|13071.1|13073.3|13066.8|13075.7|13073.6|13071.5|13066.8|1820
1728496800000|2024-10-09 18:00:00|13074.3|13067.6|13076.9|13074.1|13076.9|13074.7|13069.2|13067.1|2131
1728500400000|2024-10-09 19:00:00|13077|13074.2|13075.3|13072.5|13080.5|13077.7|13074.4|13071.6|1535
1728504000000|2024-10-09 20:00:00|13075.2|13072.4|13077.8|13066.2|13081.2|13078.6|13074.6|13066.2|1306
1728507600000|2024-10-09 21:00:00|13078.3|13065.3|13076.1|13065.1|13079.9|13065.7|13075.2|13060.8|1027
1728511200000|2024-10-09 22:00:00|13075.8|13065|13077.8|13075|13081.6|13075.5|13074.7|13063.2|1484
1728514800000|2024-10-09 23:00:00|13077.9|13075.1|13075.4|13072.6|13079.9|13076.8|13072.5|13069.7|696
1728518400000|2024-10-10 00:00:00|13075.6|13072.8|13073.5|13070.7|13076|13073.2|13068.2|13066.6|1790
1728522000000|2024-10-10 01:00:00|13073.6|13070.8|13069.3|13066.5|13074.1|13071.3|13061.3|13059.2|3513
1728525600000|2024-10-10 02:00:00|13069.5|13066.7|13065.6|13064|13074.6|13072.5|13063.7|13061.6|3151
1728529200000|2024-10-10 03:00:00|13065.7|13064.1|13065.1|13063.5|13068.1|13065.3|13062.8|13060|2397
1728532800000|2024-10-10 04:00:00|13065.2|13063.6|13070.9|13068.1|13075.7|13072.9|13064|13061.5|1703
1728536400000|2024-10-10 05:00:00|13071.1|13068.3|13071.2|13069.6|13076.3|13073.5|13068.3|13065.5|2585
1728540000000|2024-10-10 06:00:00|13071.3|13069.7|13075.4|13072.6|13076.7|13073.9|13069.1|13066.3|2626
1728543600000|2024-10-10 07:00:00|13075.5|13072.7|13073.4|13070.6|13078.4|13076.8|13069.8|13067.5|2643
1728547200000|2024-10-10 08:00:00|13073.3|13070.5|13083.2|13080.4|13088.9|13086.7|13073.2|13070.4|2684
1728550800000|2024-10-10 09:00:00|13083.1|13080.3|13079.4|13076.6|13085.6|13083.1|13075.7|13074.1|2166
1728554400000|2024-10-10 10:00:00|13079.5|13076.7|13080.3|13078.7|13083.1|13080.9|13077.8|13075|2161
1728558000000|2024-10-10 11:00:00|13080.2|13078.6|13083.7|13080.9|13087.6|13084.8|13079.6|13078|2191
1728561600000|2024-10-10 12:00:00|13083.6|13080.8|13062.1|13059.3|13099.5|13086.5|13056.9|13054.1|5897
1728565200000|2024-10-10 13:00:00|13061.8|13059|13073|13070.2|13076.1|13073.3|13057.7|13054.9|5302
1728568800000|2024-10-10 14:00:00|13073.1|13070.3|13085.6|13082.8|13089.9|13087.1|13068.8|13066|4055
1728572400000|2024-10-10 15:00:00|13085.5|13082.7|13073.7|13072.1|13086|13083.2|13072.5|13069.7|2957
1728576000000|2024-10-10 16:00:00|13073.6|13072|13092.1|13089.3|13093.1|13090.4|13071.6|13069.5|3095
1728579600000|2024-10-10 17:00:00|13092.2|13089.4|13080.4|13077.6|13099.4|13096.6|13077.9|13075.1|3126
1728583200000|2024-10-10 18:00:00|13080.3|13077.5|13078.4|13075.6|13080.4|13077.6|13075.6|13072.8|2691
1728586800000|2024-10-10 19:00:00|13078.5|13075.7|13063.5|13060.7|13079.1|13076.3|13062.8|13060|2395
1728590400000|2024-10-10 20:00:00|13063|13060.2|13060.7|13053|13063|13060.2|13053.7|13050.9|1947
1728594000000|2024-10-10 21:00:00|13061.1|13053.3|13067.3|13051.3|13072.7|13056.7|13061.1|13047.5|1076
1728597600000|2024-10-10 22:00:00|13067.2|13051.2|13060.7|13057.1|13071.4|13059.1|13056.9|13046|1334
1728601200000|2024-10-10 23:00:00|13060.3|13057.5|13061.3|13058.5|13062.1|13059.3|13058.3|13055.5|625
1728604800000|2024-10-11 00:00:00|13061.4|13058.6|13055.7|13052.9|13063.9|13061.3|13054|13051.9|2068
1728608400000|2024-10-11 01:00:00|13055.6|13052.8|13061.5|13059.9|13064.5|13062.5|13052.1|13049.7|2097
1728612000000|2024-10-11 02:00:00|13061.6|13060|13051.1|13048.3|13064|13061.8|13048.8|13046.5|2182
1728615600000|2024-10-11 03:00:00|13051|13048.2|13054.4|13052.8|13056.6|13054.6|13045.2|13043.2|1812
1728619200000|2024-10-11 04:00:00|13054.3|13052.7|13058.9|13057.3|13059.9|13057.9|13052.7|13051.1|1097
1728622800000|2024-10-11 05:00:00|13059|13057.4|13061.2|13058.4|13062.5|13060.1|13057.3|13055.2|1039
1728626400000|2024-10-11 06:00:00|13061.1|13058.3|13064.5|13061.7|13071|13068.8|13060|13057.2|2530
1728630000000|2024-10-11 07:00:00|13064.6|13061.8|13055.3|13053.7|13066.5|13064.7|13053.7|13052.1|2366
1728633600000|2024-10-11 08:00:00|13055.4|13053.8|13054|13051.2|13058|13056.4|13049.5|13047.9|2084
1728637200000|2024-10-11 09:00:00|13053.9|13051.1|13059.5|13057.9|13061.5|13059.1|13050.6|13048.4|1598
1728640800000|2024-10-11 10:00:00|13059.6|13058|13061.3|13059.7|13063.9|13062.3|13059.4|13057.8|1547
1728644400000|2024-10-11 11:00:00|13061.4|13059.8|13062.4|13060.8|13067.4|13064.6|13060.3|13058.5|1974
1728648000000|2024-10-11 12:00:00|13062.3|13060.7|13061|13058.2|13069.6|13067.5|13048.8|13045.8|3701
1728651600000|2024-10-11 13:00:00|13060.5|13058.9|13060.5|13051.2|13065.9|13063.5|13053.8|13051.2|3050
1728655200000|2024-10-11 14:00:00|13060.4|13051.1|13054|13052.4|13060.9|13056.3|13050.1|13043.7|3295
1728658800000|2024-10-11 15:00:00|13054.1|13052.5|13047.3|13045.7|13055.2|13053.5|13044.7|13043.1|2160
1728662400000|2024-10-11 16:00:00|13047.2|13045.6|13041.4|13039.8|13048.2|13046.3|13040.8|13038.8|1793
1728666000000|2024-10-11 17:00:00|13041.3|13039.7|13043.8|13042.2|13046|13043.8|13039.9|13037.7|1752
1728669600000|2024-10-11 18:00:00|13043.9|13042.3|13043.8|13041|13045.6|13044|13042|13039.6|1370
1728673200000|2024-10-11 19:00:00|13043.9|13041.1|13047.2|13044.4|13048.1|13045.3|13042.8|13040|965
1728676800000|2024-10-11 20:00:00|13047.3|13044.5|13056.2|13041.7|13056.4|13050.1|13045.6|13041.1|966
1728849600000|2024-10-13 20:00:00|13072.7|13050.7|13070|13054|13073|13054|13069.9|13050.7|18
1728853200000|2024-10-13 21:00:00|13070.5|13054.5|13069.8|13053.8|13072|13056|13064.1|13048.1|2723
1728856800000|2024-10-13 22:00:00|13069.9|13053.9|13070.6|13060.8|13071.4|13061.8|13065.7|13049.7|2148
1728860400000|2024-10-13 23:00:00|13070.7|13060.9|13079|13069.8|13079|13076.1|13066.6|13060.5|1555
1728864000000|2024-10-14 00:00:00|13079.1|13069.2|13059|13056.2|13079.3|13071.3|13055.3|13053|2358
1728867600000|2024-10-14 01:00:00|13058.8|13056|13064.1|13061.3|13065.2|13062.4|13056.7|13054|3564
1728871200000|2024-10-14 02:00:00|13064|13061.2|13070.1|13067.3|13075.8|13073.4|13064|13061.2|2767
1728874800000|2024-10-14 03:00:00|13070|13067.2|13061.8|13059|13070.1|13067.3|13056.8|13054|1634
1728878400000|2024-10-14 04:00:00|13061.7|13058.9|13059.6|13056.8|13062|13059.2|13057.2|13055.1|1088
1728882000000|2024-10-14 05:00:00|13059.7|13056.9|13056.9|13054.1|13059.7|13057.8|13054.9|13053.1|1750
1728885600000|2024-10-14 06:00:00|13056.8|13054|13062|13059.2|13063.3|13060.5|13053.2|13051.1|1611
1728889200000|2024-10-14 07:00:00|13062.2|13059.4|13064.2|13062.6|13065.6|13063.2|13057|13054.9|2296
1728892800000|2024-10-14 08:00:00|13064.3|13062.7|13063.5|13061.9|13067.5|13065.9|13062.3|13060.2|1886
1728896400000|2024-10-14 09:00:00|13063.4|13061.8|13066.7|13065.1|13068|13065.9|13059.9|13057.7|1264
1728900000000|2024-10-14 10:00:00|13066.8|13065.2|13071.7|13070.1|13072.9|13071|13065.4|13063.7|1551
1728903600000|2024-10-14 11:00:00|13071.6|13070|13081.9|13080.3|13084|13081.9|13070.2|13068.6|2025
1728907200000|2024-10-14 12:00:00|13082|13080.4|13086.5|13084.9|13087.2|13085.6|13080.7|13079|1970
1728910800000|2024-10-14 13:00:00|13087.2|13084.4|13069.5|13066.7|13092|13089.2|13061.1|13058.3|2851
1728914400000|2024-10-14 14:00:00|13069.6|13066.8|13078.1|13075.3|13086.2|13083.4|13068|13065.2|2912
1728918000000|2024-10-14 15:00:00|13077.9|13075.1|13084.2|13081.4|13085.4|13082.6|13077.1|13074.4|2059
1728921600000|2024-10-14 16:00:00|13084.3|13081.5|13088.6|13085.8|13089.4|13086.6|13083.1|13080.3|1983
1728925200000|2024-10-14 17:00:00|13088.5|13085.7|13086.1|13084.5|13089.5|13087.2|13085.6|13083.2|1691
1728928800000|2024-10-14 18:00:00|13086|13084.4|13092.3|13089.5|13093|13090.2|13084.6|13082.4|1933
1728932400000|2024-10-14 19:00:00|13092.2|13089.4|13086.9|13084.1|13097.2|13094.4|13084.6|13081.8|2111
1728936000000|2024-10-14 20:00:00|13086.7|13083.9|13087.5|13081.4|13089.1|13086.3|13082|13078.9|1417
1728939600000|2024-10-14 21:00:00|13090|13078.5|13090.4|13074.4|13093.2|13078.5|13088.4|13072.4|709
1728943200000|2024-10-14 22:00:00|13090|13074|13084.8|13081.3|13091.5|13083.3|13082.6|13073.9|915
1728946800000|2024-10-14 23:00:00|13084.7|13081.2|13081.8|13079|13086.2|13082.8|13079.4|13076.6|866
1728950400000|2024-10-15 00:00:00|13081.9|13079.1|13077.3|13075.7|13082.2|13079.9|13076.3|13074.2|1475
1728954000000|2024-10-15 01:00:00|13077.4|13075.8|13084.2|13081.4|13086.2|13083.9|13074.9|13072.1|1724
1728957600000|2024-10-15 02:00:00|13084.4|13081.6|13088.5|13085.7|13093.6|13091.7|13080.8|13078.5|2763
1728961200000|2024-10-15 03:00:00|13088.4|13085.6|13100.8|13098|13102|13099.2|13085.5|13083.4|2458
1728964800000|2024-10-15 04:00:00|13100.9|13098.1|13104.3|13102.7|13109|13106.2|13099.4|13097|1980
1728968400000|2024-10-15 05:00:00|13104.2|13102.6|13112.1|13109.3|13113|13110.2|13104.2|13102.6|2422
1728972000000|2024-10-15 06:00:00|13112.3|13109.5|13100|13097.2|13115.6|13113.2|13099.1|13096.3|3198
1728975600000|2024-10-15 07:00:00|13099.8|13097|13103|13100.2|13108.1|13105.7|13099.6|13096.8|2949
1728979200000|2024-10-15 08:00:00|13102.9|13100.1|13086.4|13083.6|13102.9|13100.5|13082.8|13080.8|2191
1728982800000|2024-10-15 09:00:00|13086.3|13083.5|13082.8|13081.2|13089.5|13087.5|13082.1|13080.5|1848
1728986400000|2024-10-15 10:00:00|13082.7|13081.1|13089.4|13087.8|13089.4|13087.8|13082.1|13080.5|1987
1728990000000|2024-10-15 11:00:00|13089.6|13088|13089.2|13087.6|13094|13091.7|13085.3|13083.7|2036
1728993600000|2024-10-15 12:00:00|13089.3|13087.7|13081.7|13078.9|13091.7|13090.1|13080.3|13078.1|2617
1728997200000|2024-10-15 13:00:00|13081.6|13078.8|13083.3|13081.7|13084|13082.2|13076.1|13073.4|2211
1729000800000|2024-10-15 14:00:00|13083.4|13081.8|13086.4|13084.8|13091.9|13089.1|13081.7|13078.9|2561
1729004400000|2024-10-15 15:00:00|13086.3|13084.7|13095.5|13092.7|13096.8|13094.7|13086.1|13084.4|1949
1729008000000|2024-10-15 16:00:00|13095.4|13092.6|13097.6|13096|13099.5|13097.9|13091.8|13089.7|1669
1729011600000|2024-10-15 17:00:00|13097.9|13096.3|13104.5|13102.9|13106.5|13104.7|13097.9|13095.5|1772
1729015200000|2024-10-15 18:00:00|13104.4|13102.8|13098.5|13096.9|13104.5|13102.9|13097.1|13095.5|1834
1729018800000|2024-10-15 19:00:00|13098.6|13097|13096.8|13095.2|13099.8|13098.2|13095.7|13094.1|2155
1729022400000|2024-10-15 20:00:00|13096.7|13095.1|13096.7|13090.3|13097.7|13095.1|13094.2|13089.3|1421
1729026000000|2024-10-15 21:00:00|13098.3|13088.6|13097.5|13088.6|13102.8|13089|13093.9|13078.3|2898
1729029600000|2024-10-15 22:00:00|13097.4|13088.5|13097.3|13093.6|13102.2|13097.3|13093.6|13084.6|1172
1729033200000|2024-10-15 23:00:00|13096.9|13094.1|13100.1|13097.3|13101|13098.2|13094.3|13091.5|857
1729036800000|2024-10-16 00:00:00|13100.3|13097.5|13097.9|13096.3|13105.9|13103.1|13096.6|13093.8|2100
1729040400000|2024-10-16 01:00:00|13097.8|13096.2|13085.4|13083.8|13099.1|13097.2|13085.2|13082.9|2482
1729044000000|2024-10-16 02:00:00|13085.3|13083.7|13080.6|13079|13088.9|13086.9|13080.3|13078.7|1916
1729047600000|2024-10-16 03:00:00|13080.7|13079.1|13082|13080.4|13083|13081.4|13077.3|13075.3|2004
1729051200000|2024-10-16 04:00:00|13082.1|13080.5|13084.5|13082.9|13085.3|13083.6|13080.6|13078.4|1189
1729054800000|2024-10-16 05:00:00|13084.4|13082.8|13086.3|13084.7|13087.6|13086|13083.9|13082.3|1096
1729058400000|2024-10-16 06:00:00|13085.9|13084.3|13089.6|13088|13095.7|13092.9|13085.7|13084.1|2989
1729062000000|2024-10-16 07:00:00|13089.7|13088.1|13092.8|13091.2|13093.9|13091.6|13087.2|13085|2135
1729065600000|2024-10-16 08:00:00|13092.7|13091.1|13094.6|13091.8|13098.4|13096.8|13092.2|13090.6|1949
1729069200000|2024-10-16 09:00:00|13094.5|13091.7|13093.3|13091.7|13095.6|13093.4|13089|13086.2|2268
1729072800000|2024-10-16 10:00:00|13093.4|13091.8|13099.8|13097|13099.9|13097.9|13091.3|13089.7|1414
1729076400000|2024-10-16 11:00:00|13099.3|13097.7|13090.9|13089.3|13101.9|13099.9|13090.8|13088.7|1514
1729080000000|2024-10-16 12:00:00|13090.8|13089.2|13100|13098.4|13102.3|13100.7|13088.1|13086.5|1877
1729083600000|2024-10-16 13:00:00|13099.9|13098.3|13100.2|13097.4|13105.2|13103.6|13094.8|13092|2265
1729087200000|2024-10-16 14:00:00|13100.1|13097.3|13117|13114.2|13122.3|13119.5|13099.9|13097.1|2447
1729090800000|2024-10-16 15:00:00|13116.9|13114.1|13124.5|13121.7|13125.9|13123.1|13116.2|13113.4|1636
1729094400000|2024-10-16 16:00:00|13124.6|13121.8|13125.2|13122.4|13128.7|13125.9|13122.6|13119.8|1237
1729098000000|2024-10-16 17:00:00|13125.1|13122.3|13131.8|13130.2|13133.2|13130.9|13124.8|13122|1256
1729101600000|2024-10-16 18:00:00|13131.9|13130.3|13140.5|13137.7|13141.3|13138.5|13131.4|13129.6|1315
1729105200000|2024-10-16 19:00:00|13140.6|13137.8|13137.9|13135.1|13142.9|13140.8|13137.6|13134.8|1070
1729108800000|2024-10-16 20:00:00|13137.8|13135|13138.3|13130.8|13139.2|13136.1|13136.1|13130.7|814
1729112400000|2024-10-16 21:00:00|13140.9|13125.6|13137.6|13121.6|13142.8|13126.8|13135|13119|3706
1729116000000|2024-10-16 22:00:00|13138.2|13122.2|13134.7|13131.9|13143.6|13136.2|13134|13121.1|2424
1729119600000|2024-10-16 23:00:00|13134.8|13132|13135.6|13132.8|13140.3|13137.5|13132.9|13130.1|740
1729123200000|2024-10-17 00:00:00|13135.5|13132.7|13121.7|13118.9|13135.8|13133|13119.9|13117.9|2187
1729126800000|2024-10-17 01:00:00|13121.8|13119|13112.2|13109.4|13123.2|13121.6|13108.6|13106.1|2678
1729130400000|2024-10-17 02:00:00|13112.1|13109.3|13116.5|13114.9|13122.9|13120.7|13107.3|13104.5|3060
1729134000000|2024-10-17 03:00:00|13116.6|13115|13135.8|13133|13138|13135.4|13116.6|13114.5|2212
1729137600000|2024-10-17 04:00:00|13135.7|13132.9|13135.4|13133.8|13136|13133.8|13128.1|13126.5|1281
1729141200000|2024-10-17 05:00:00|13135.5|13133.9|13132.2|13130.6|13137.5|13135.4|13129.5|13127|2005
1729144800000|2024-10-17 06:00:00|13132.3|13130.7|13136.1|13134.5|13138|13135.6|13129.4|13126.9|2280
1729148400000|2024-10-17 07:00:00|13136.2|13134.6|13138.3|13136.7|13148.1|13145.4|13136.2|13134.6|2687
1729152000000|2024-10-17 08:00:00|13138.2|13136.6|13147.8|13145|13153.4|13150.6|13136.5|13134.4|2188
1729155600000|2024-10-17 09:00:00|13147.7|13144.9|13140|13138.4|13148.2|13146.4|13137.5|13135|1854
1729159200000|2024-10-17 10:00:00|13140.1|13138.5|13129.1|13127.5|13141.1|13139|13128.1|13125.9|1808
1729162800000|2024-10-17 11:00:00|13129.2|13127.6|13125.9|13123.1|13129.3|13127.7|13123.9|13121.1|1374
1729166400000|2024-10-17 12:00:00|13125.8|13123|13135.9|13133.1|13151.2|13147.1|13123.1|13119.8|3957
1729170000000|2024-10-17 13:00:00|13136|13133.2|13142.4|13139.6|13154.3|13151.5|13135.1|13132.3|4837
1729173600000|2024-10-17 14:00:00|13142.3|13139.5|13141.4|13139.8|13152.3|13149.5|13141|13139|3613
1729177200000|2024-10-17 15:00:00|13141.3|13139.7|13144.9|13142.1|13146.9|13144.8|13134.5|13132.2|2682
1729180800000|2024-10-17 16:00:00|13145|13142.2|13143.8|13142.2|13154.1|13151.3|13143.8|13141.6|2034
1729184400000|2024-10-17 17:00:00|13143.9|13142.3|13142.6|13141|13145.7|13142.9|13138.3|13135.5|1736
1729188000000|2024-10-17 18:00:00|13142.7|13141.1|13146.8|13144|13147.5|13144.9|13142.4|13140.6|2042
1729191600000|2024-10-17 19:00:00|13146.9|13144.1|13148.7|13145.9|13148.7|13145.9|13145.4|13142.6|989
1729195200000|2024-10-17 20:00:00|13148.8|13146|13148.6|13139.4|13148.8|13146|13144.2|13139.4|1003
1729198800000|2024-10-17 21:00:00|13148.5|13137.3|13151.8|13136.5|13153.9|13137.9|13136.7|13120.7|1526
1729202400000|2024-10-17 22:00:00|13151.9|13136.4|13146.8|13143.3|13152.8|13143.3|13140.8|13135.4|994
1729206000000|2024-10-17 23:00:00|13146.5|13143.7|13144.7|13141.9|13149.8|13147|13141.3|13138.5|633
1729209600000|2024-10-18 00:00:00|13144.8|13142|13141.6|13138.8|13144.8|13143|13137|13134.4|1513
1729213200000|2024-10-18 01:00:00|13141.5|13138.7|13140.6|13137.8|13145.1|13142.3|13133.9|13132.3|2033
1729216800000|2024-10-18 02:00:00|13140.7|13137.9|13133.3|13131.7|13143.6|13141.4|13128.3|13125.5|2435
1729220400000|2024-10-18 03:00:00|13133.4|13131.8|13137.2|13135.6|13139.2|13136.7|13132.7|13130.5|1395
1729224000000|2024-10-18 04:00:00|13137.3|13135.7|13136.3|13134.7|13139.3|13137.7|13136.1|13134.1|959
1729227600000|2024-10-18 05:00:00|13136.2|13134.6|13127.2|13125.6|13136.3|13134.7|13126|13123.2|1662
1729231200000|2024-10-18 06:00:00|13127.3|13125.7|13127.8|13125|13132.2|13129.4|13121.3|13119.1|3141
1729234800000|2024-10-18 07:00:00|13127.9|13125.1|13129.9|13128.3|13135|13132.9|13127.9|13125.1|1691
1729238400000|2024-10-18 08:00:00|13130|13128.4|13127.3|13125.7|13131.4|13129.2|13124.7|13122.4|2057
1729242000000|2024-10-18 09:00:00|13127.4|13125.8|13127|13124.2|13129.6|13126.8|13122.2|13120.6|1406
1729245600000|2024-10-18 10:00:00|13127.1|13124.3|13126|13124.4|13130.4|13128.8|13122.9|13121.3|1448
1729249200000|2024-10-18 11:00:00|13125.9|13124.3|13121.9|13119.1|13126.6|13125|13118.8|13116|1332
1729252800000|2024-10-18 12:00:00|13121.8|13119|13110.5|13107.7|13123.8|13122.2|13108.9|13106.5|2802
1729256400000|2024-10-18 13:00:00|13110.4|13107.6|13112|13109.2|13114|13112.4|13104.5|13102.9|1537
1729260000000|2024-10-18 14:00:00|13111.9|13109.1|13108.8|13106|13112.9|13110.4|13107.1|13105.5|1787
1729263600000|2024-10-18 15:00:00|13108.7|13105.9|13112.5|13110.9|13113.6|13112|13106.4|13104.8|1853
1729267200000|2024-10-18 16:00:00|13112.6|13111|13103.1|13101.5|13114.6|13113|13101.7|13099.5|1652
1729270800000|2024-10-18 17:00:00|13103.2|13101.6|13108.9|13106.1|13111.5|13108.7|13103.1|13100.9|1638
1729274400000|2024-10-18 18:00:00|13109.1|13106.3|13105|13102.2|13109.2|13106.4|13103|13100.2|1923
1729278000000|2024-10-18 19:00:00|13104.9|13102.1|13104.9|13102.1|13107.5|13104.7|13103.9|13101.1|1773
1729281600000|2024-10-18 20:00:00|13105.1|13102.3|13110.5|13094.5|13110.5|13103.7|13101.9|13094.3|1107
1729454400000|2024-10-20 20:00:00|13134|13112|13092.1|13070.1|13134.5|13112.5|13092.1|13070.1|172
1729458000000|2024-10-20 21:00:00|13092|13070|13111|13095|13127.3|13111.3|13090|13068|1072
1729461600000|2024-10-20 22:00:00|13111.3|13095.3|13102.6|13099|13114.3|13103.5|13102.3|13091.7|1167
1729465200000|2024-10-20 23:00:00|13102.2|13099.1|13102.1|13099.3|13106.1|13103.3|13101.6|13098.6|994
1729468800000|2024-10-21 00:00:00|13102.3|13099.5|13106.4|13104.8|13108.4|13105.7|13100.5|13097.7|3010
1729472400000|2024-10-21 01:00:00|13106.5|13104.9|13098.3|13096.7|13107.9|13105.3|13091.7|13088.9|3448
1729476000000|2024-10-21 02:00:00|13098.5|13096.9|13099.3|13096.5|13100.7|13098.1|13091.3|13089.7|3158
1729479600000|2024-10-21 03:00:00|13099.4|13096.6|13099.8|13098.2|13100.9|13098.7|13094.3|13092.1|2876
1729483200000|2024-10-21 04:00:00|13099.9|13098.3|13114.2|13112.6|13115.6|13114|13099.8|13098.2|2536
1729486800000|2024-10-21 05:00:00|13114.1|13112.5|13116.3|13114.7|13118.6|13116.2|13111.1|13109.5|3025
1729490400000|2024-10-21 06:00:00|13116.4|13114.8|13130.1|13128.5|13135.2|13132.8|13116.1|13114.5|3471
1729494000000|2024-10-21 07:00:00|13129.9|13128.3|13138|13135.2|13139.1|13136.6|13128|13125.9|3090
1729497600000|2024-10-21 08:00:00|13138.1|13135.3|13129.5|13127.9|13138.4|13136.4|13128.1|13125.8|2494
1729501200000|2024-10-21 09:00:00|13129.6|13128|13133.6|13132|13135.1|13132.9|13125.7|13123.3|2837
1729504800000|2024-10-21 10:00:00|13134.2|13132.6|13128.7|13125.9|13135|13132.7|13127|13124.2|2917
1729508400000|2024-10-21 11:00:00|13128.5|13125.7|13126.4|13123.6|13129.2|13126.9|13125.1|13122.3|2883
1729512000000|2024-10-21 12:00:00|13126.5|13123.7|13121.1|13118.3|13128.3|13126.7|13115.1|13112.9|2841
1729515600000|2024-10-21 13:00:00|13121|13118.2|13127.1|13124.3|13129|13126.9|13118.7|13115.9|3283
1729519200000|2024-10-21 14:00:00|13127.2|13124.4|13143.3|13141.7|13143.7|13142.1|13124.9|13123.1|3058
1729522800000|2024-10-21 15:00:00|13143.4|13141.8|13160.6|13159|13161.1|13159.3|13142.7|13140.7|3115
1729526400000|2024-10-21 16:00:00|13160.5|13158.9|13158|13156.4|13162.6|13160.3|13157|13154.7|2029
1729530000000|2024-10-21 17:00:00|13157.9|13156.3|13164.5|13162.9|13165.6|13163.3|13155.8|13153.1|2307
1729533600000|2024-10-21 18:00:00|13164.6|13163|13169.3|13167.7|13170.5|13168.7|13163.4|13161.8|2307
1729537200000|2024-10-21 19:00:00|13168.9|13167.3|13165.3|13163.7|13170.4|13167.6|13164.4|13161.6|1914
1729540800000|2024-10-21 20:00:00|13165.2|13163.6|13167.1|13158.7|13168.6|13165.5|13165.2|13158.5|1518
1729544400000|2024-10-21 21:00:00|13168.9|13152.9|13170.1|13158|13172.8|13158.1|13156.5|13140.5|1227
1729548000000|2024-10-21 22:00:00|13169.5|13158.1|13168.9|13165.3|13170.5|13166.1|13167.1|13156.7|1718
1729551600000|2024-10-21 23:00:00|13168.5|13165.7|13168.5|13165.7|13170.4|13167.6|13166.9|13164.1|516
1729555200000|2024-10-22 00:00:00|13168.4|13165.6|13163.1|13161.5|13170.1|13167.3|13160.7|13159.1|2336
1729558800000|2024-10-22 01:00:00|13163.2|13161.6|13152.8|13150|13163.7|13162.1|13150.8|13148.2|2838
1729562400000|2024-10-22 02:00:00|13152.7|13149.9|13154|13152.4|13155.8|13154.2|13147.8|13145.7|2835
1729566000000|2024-10-22 03:00:00|13154.1|13152.5|13158.9|13157.3|13163.3|13161.7|13153|13151|2161
1729569600000|2024-10-22 04:00:00|13158.8|13157.2|13156.4|13153.6|13160.8|13159.2|13154.8|13152.9|1988
1729573200000|2024-10-22 05:00:00|13156.5|13153.7|13158.8|13157.2|13158.9|13157.3|13152.4|13150.2|2543
1729576800000|2024-10-22 06:00:00|13159.3|13157.7|13156|13153.2|13160|13157.8|13153.1|13151|2656
1729580400000|2024-10-22 07:00:00|13155.9|13153.1|13150.8|13149.2|13157.5|13155.4|13148.5|13145.7|2638
1729584000000|2024-10-22 08:00:00|13150.9|13149.3|13152.5|13150.9|13153.9|13151.7|13144.1|13141.6|2135
1729587600000|2024-10-22 09:00:00|13152.6|13151|13156.9|13154.1|13157.4|13155.8|13149.1|13146.3|2210
1729591200000|2024-10-22 10:00:00|13157|13154.2|13156.4|13153.6|13158.1|13155.4|13150.9|13149.3|2197
1729594800000|2024-10-22 11:00:00|13156.3|13153.5|13155.8|13154.2|13158.1|13156|13153.8|13151.6|2072
1729598400000|2024-10-22 12:00:00|13155.9|13154.3|13160.8|13159.2|13162.9|13160.1|13150.4|13148.6|2582
1729602000000|2024-10-22 13:00:00|13160.9|13159.3|13163.4|13160.6|13165.7|13164.1|13151.8|13149|3465
1729605600000|2024-10-22 14:00:00|13163.3|13160.5|13159.5|13157.9|13167.6|13165.4|13158.6|13156.8|3128
1729609200000|2024-10-22 15:00:00|13159.6|13158|13163.8|13162.2|13164.7|13162.5|13156.3|13153.8|2752
1729612800000|2024-10-22 16:00:00|13163.9|13162.3|13162|13159.2|13166.9|13164.1|13160.7|13157.9|2362
1729616400000|2024-10-22 17:00:00|13161.9|13159.1|13157.6|13154.8|13164|13161.7|13156|13153.8|2463
1729620000000|2024-10-22 18:00:00|13157.5|13154.7|13163.3|13161.7|13163.9|13161.8|13156.4|13153.6|2368
1729623600000|2024-10-22 19:00:00|13163.5|13161.9|13165|13162.2|13165.9|13163.1|13160.2|13157.4|1788
1729627200000|2024-10-22 20:00:00|13165.1|13162.3|13167.2|13159.1|13167.7|13164.9|13162.4|13158.1|1482
1729630800000|2024-10-22 21:00:00|13168.2|13158|13167.1|13151.4|13168.8|13158|13162.1|13146.1|2946
1729634400000|2024-10-22 22:00:00|13167.7|13151.7|13163.6|13160.8|13168.4|13161.2|13161.4|13149.1|2336
1729638000000|2024-10-22 23:00:00|13163.7|13160.9|13166|13163.2|13166|13163.2|13162.4|13159.6|411
1729641600000|2024-10-23 00:00:00|13165.9|13163.1|13177.6|13176|13178|13176.4|13164.2|13161.4|2993
1729645200000|2024-10-23 01:00:00|13177.5|13175.9|13175.4|13172.6|13182.6|13179.9|13173.4|13170.9|3613
1729648800000|2024-10-23 02:00:00|13175.7|13172.9|13169.7|13166.9|13180.8|13178.5|13167.4|13165.1|3094
1729652400000|2024-10-23 03:00:00|13169.8|13167|13172.9|13171.3|13176.6|13174|13166.4|13164.2|2484
1729656000000|2024-10-23 04:00:00|13172.8|13171.2|13180.4|13175.5|13180.4|13178.1|13172.7|13170.6|2200
1729659600000|2024-10-23 05:00:00|13180.3|13175.6|13174.1|13172.5|13180.3|13176.8|13173.9|13172|2502
1729663200000|2024-10-23 06:00:00|13174|13172.4|13192|13190.4|13196.3|13194.1|13174|13171.9|2823
1729666800000|2024-10-23 07:00:00|13191.8|13190.2|13196.1|13193.3|13198.8|13197.2|13191.4|13189.1|2852
1729670400000|2024-10-23 08:00:00|13196.2|13193.4|13196.5|13194.9|13199.5|13197|13192.4|13190.2|2493
1729674000000|2024-10-23 09:00:00|13196.4|13194.8|13206.7|13205.1|13207.5|13205.9|13195.9|13194.3|2443
1729677600000|2024-10-23 10:00:00|13207.3|13204.5|13211|13208.2|13212.9|13210.1|13203.4|13201.4|2241
1729681200000|2024-10-23 11:00:00|13210.9|13208.1|13223.7|13222.1|13224.6|13222.8|13207.6|13205.2|2476
1729684800000|2024-10-23 12:00:00|13223.6|13222|13222.6|13219.8|13230.7|13227.9|13219.8|13217|3035
1729688400000|2024-10-23 13:00:00|13222.5|13219.7|13222.7|13217.4|13225.2|13222.4|13214|13211.3|3107
1729692000000|2024-10-23 14:00:00|13222.3|13217.9|13233.3|13231.7|13238.1|13235.7|13221.2|13217.9|3335
1729695600000|2024-10-23 15:00:00|13233.4|13231.8|13226.3|13223.5|13235|13233|13225.8|13223|2858
1729699200000|2024-10-23 16:00:00|13226.4|13223.6|13233.4|13230.6|13234.2|13231.4|13226|13223.2|2701
1729702800000|2024-10-23 17:00:00|13233.5|13230.7|13239.4|13236.6|13241.1|13238.3|13233.3|13230.5|2706
1729706400000|2024-10-23 18:00:00|13239.6|13236.8|13231.9|13230.3|13240.9|13238.1|13229.1|13227|3579
1729710000000|2024-10-23 19:00:00|13232|13230.4|13228.9|13226.1|13232.6|13230.8|13228.3|13225.5|2073
1729713600000|2024-10-23 20:00:00|13228.8|13226|13234.3|13226.2|13234.3|13231.3|13228|13225.2|1798
1729717200000|2024-10-23 21:00:00|13234.4|13223.9|13237|13222.4|13239.4|13223.9|13234.1|13218.1|628
1729720800000|2024-10-23 22:00:00|13237.1|13222.1|13235.8|13233|13238.2|13233.1|13231.1|13219.3|919
1729724400000|2024-10-23 23:00:00|13235.7|13232.9|13231.1|13228.3|13235.7|13232.9|13230.4|13227.6|617
1729728000000|2024-10-24 00:00:00|13231.2|13228.4|13214.8|13213.2|13231.5|13229.9|13212.4|13210.7|3152
1729731600000|2024-10-24 01:00:00|13214.9|13213.3|13218.9|13216.1|13224.1|13221.7|13214.5|13212.6|3338
1729735200000|2024-10-24 02:00:00|13219|13216.2|13208.3|13205.5|13222.6|13219.8|13200|13197.2|3551
1729738800000|2024-10-24 03:00:00|13208.4|13205.6|13210.4|13207.6|13212.2|13209.8|13203.1|13200.9|2592
1729742400000|2024-10-24 04:00:00|13210.5|13207.7|13202.1|13199.3|13210.6|13208|13199|13196.4|2626
1729746000000|2024-10-24 05:00:00|13202.2|13199.4|13211.2|13208.4|13211.3|13209|13202|13199.2|2730
1729749600000|2024-10-24 06:00:00|13211.3|13208.5|13208.8|13207.2|13212.4|13210.1|13205.3|13203|2983
1729753200000|2024-10-24 07:00:00|13208.9|13207.3|13203.1|13200.3|13212|13209.6|13196.2|13194.1|3609
1729756800000|2024-10-24 08:00:00|13202.9|13200.1|13197.2|13195.6|13204.4|13201.8|13194.1|13191.8|3298
1729760400000|2024-10-24 09:00:00|13197.3|13195.7|13197.8|13195|13201.2|13199.6|13194.8|13192|2555
1729764000000|2024-10-24 10:00:00|13197.7|13194.9|13197.4|13195.8|13198.2|13196.2|13194.2|13191.9|2383
1729767600000|2024-10-24 11:00:00|13197.5|13195.9|13196.6|13195|13199.3|13197|13191.2|13188.4|2633
1729771200000|2024-10-24 12:00:00|13196.5|13194.9|13198.7|13195.9|13201.9|13198.1|13190.7|13186.5|3833
1729774800000|2024-10-24 13:00:00|13198.6|13195.8|13203.8|13199.4|13205|13202.2|13191.3|13188.9|4062
1729778400000|2024-10-24 14:00:00|13203.5|13199.2|13205.4|13202.6|13207.1|13205.5|13197|13194.2|3557
1729782000000|2024-10-24 15:00:00|13205.5|13202.7|13203|13200.2|13206.9|13204.1|13198.9|13196.4|2828
1729785600000|2024-10-24 16:00:00|13202.9|13200.1|13199.6|13198|13205.8|13203|13198.6|13196.2|2511
1729789200000|2024-10-24 17:00:00|13199.5|13197.9|13189.1|13186.3|13200.9|13198.2|13183.5|13180.7|2498
1729792800000|2024-10-24 18:00:00|13189|13186.2|13190.1|13188.5|13193.5|13190.7|13186.6|13184.5|3124
1729796400000|2024-10-24 19:00:00|13190.2|13188.6|13189.9|13187.1|13192.7|13189.9|13188.4|13185.6|2131
1729800000000|2024-10-24 20:00:00|13190|13187.2|13184.3|13176.9|13191.6|13188.8|13183.4|13176.9|1466
1729803600000|2024-10-24 21:00:00|13190|13175.3|13192|13177.7|13196.3|13180.3|13189.7|13173.7|1032
1729807200000|2024-10-24 22:00:00|13191.9|13177.8|13190|13186.2|13192|13187|13181.9|13173.5|1420
1729810800000|2024-10-24 23:00:00|13189.7|13186.9|13190|13187.2|13191.8|13189|13186.9|13184.1|708
1729814400000|2024-10-25 00:00:00|13189.9|13187.1|13191|13189.4|13194.4|13192.8|13187.9|13185.1|2241
1729818000000|2024-10-25 01:00:00|13190.9|13189.3|13192.7|13191.1|13193.9|13192.2|13183.8|13181.2|2455
1729821600000|2024-10-25 02:00:00|13192.8|13191.2|13192.7|13191.1|13195.1|13192.9|13186.9|13184.8|2260
1729825200000|2024-10-25 03:00:00|13192.6|13191|13199.7|13198.1|13205|13202.2|13192.6|13191|1694
1729828800000|2024-10-25 04:00:00|13199.6|13198|13199.9|13197.1|13200.3|13198.3|13195.9|13193.8|1878
1729832400000|2024-10-25 05:00:00|13199.8|13197|13198.4|13196.8|13200.9|13198.7|13194.5|13192.7|1997
1729836000000|2024-10-25 06:00:00|13198.3|13196.7|13200.2|13198.6|13203.2|13201.6|13197.1|13195.1|2083
1729839600000|2024-10-25 07:00:00|13200.1|13198.5|13199.9|13197.1|13202|13199.5|13197.1|13195.1|2095
1729843200000|2024-10-25 08:00:00|13200|13197.2|13198.7|13195.9|13201.5|13199.4|13192.1|13190.3|2061
1729846800000|2024-10-25 09:00:00|13198.6|13195.8|13206|13203.2|13206|13203.6|13198.4|13195.6|1599
1729850400000|2024-10-25 10:00:00|13205.9|13203.1|13205.7|13204.1|13206.3|13204.6|13202.8|13200.9|1255
1729854000000|2024-10-25 11:00:00|13205.8|13204.2|13202.3|13200.7|13208.5|13206.7|13198.1|13196|1553
1729857600000|2024-10-25 12:00:00|13202.2|13200.6|13195.3|13192.5|13208.8|13206|13192.6|13190|2477
1729861200000|2024-10-25 13:00:00|13195.5|13192.7|13206.5|13198|13206.5|13202.5|13193.8|13191.8|2880
1729864800000|2024-10-25 14:00:00|13205.7|13198.1|13202.5|13200.9|13205.7|13203.3|13196.4|13192.5|3596
1729868400000|2024-10-25 15:00:00|13202.6|13201|13211.1|13209.5|13212.5|13210.2|13198.1|13196.1|2760
1729872000000|2024-10-25 16:00:00|13211|13209.4|13217.6|13214.8|13218.5|13215.7|13211|13208.7|2544
1729875600000|2024-10-25 17:00:00|13217.5|13214.7|13220.5|13217.7|13221.3|13218.5|13217|13214.2|2157
1729879200000|2024-10-25 18:00:00|13220.6|13217.8|13220.2|13217.4|13222.3|13219.5|13217.6|13215|2165
1729882800000|2024-10-25 19:00:00|13220.3|13217.5|13221.9|13219.1|13223.2|13220.4|13220|13217.2|2071
1729886400000|2024-10-25 20:00:00|13221.8|13219|13218.7|13202.7|13227.9|13220.3|13213.5|13197.5|1191
1730062800000|2024-10-27 21:00:00|13208.4|13191.4|13209.8|13193.8|13217.1|13200.1|13208|13191|2095
1730066400000|2024-10-27 22:00:00|13211.4|13195.4|13231.3|13226.4|13234.3|13229.7|13208.6|13192.6|1531
1730070000000|2024-10-27 23:00:00|13231.1|13226.5|13235.2|13232.4|13236.9|13234.1|13227.7|13224.9|831
1730073600000|2024-10-28 00:00:00|13235.1|13232.3|13240.9|13239.3|13241.2|13239.6|13229.7|13226.9|2402
1730077200000|2024-10-28 01:00:00|13241.2|13239.6|13247.5|13245.9|13249.5|13247.2|13237|13235.4|3537
1730080800000|2024-10-28 02:00:00|13247.6|13246|13242.8|13240|13249.1|13246.8|13236.8|13235.1|3264
1730084400000|2024-10-28 03:00:00|13242.9|13240.1|13246.1|13244.5|13248|13246.4|13241.4|13239.2|2414
1730088000000|2024-10-28 04:00:00|13246.2|13244.6|13245.3|13243.7|13248.3|13246.7|13243|13241.4|2136
1730091600000|2024-10-28 05:00:00|13245.4|13243.8|13248.3|13245.5|13249.2|13247.2|13243.8|13242.1|2171
1730095200000|2024-10-28 06:00:00|13248.4|13245.6|13237.4|13234.6|13249.1|13246.9|13232.6|13230.6|2700
1730098800000|2024-10-28 07:00:00|13237.6|13234.8|13234.7|13233.1|13238.5|13235.7|13231|13229.1|2296
1730102400000|2024-10-28 08:00:00|13234.8|13233.2|13224.2|13222.6|13238.2|13235.8|13223.6|13221.4|2864
1730106000000|2024-10-28 09:00:00|13224.1|13222.5|13224.5|13221.7|13228.2|13226|13221.7|13220.1|2483
1730109600000|2024-10-28 10:00:00|13224.4|13221.6|13221.2|13219.6|13224.5|13221.7|13216.9|13215|2501
1730113200000|2024-10-28 11:00:00|13221.3|13219.7|13220.2|13218.6|13222.2|13220|13218.5|13216.4|1921
1730116800000|2024-10-28 12:00:00|13220.3|13218.7|13220.9|13219.3|13223|13220.8|13213.7|13211.5|2806
1730120400000|2024-10-28 13:00:00|13221|13219.4|13220|13217.2|13223|13221|13217.2|13214.4|2919
1730124000000|2024-10-28 14:00:00|13219.8|13217|13214.9|13213.3|13226|13223.9|13211.6|13209.4|2871
1730127600000|2024-10-28 15:00:00|13215|13213.4|13228.5|13226.9|13229.3|13227|13214.7|13213.1|3116
1730131200000|2024-10-28 16:00:00|13229.1|13226.3|13229|13226.2|13229.9|13227.3|13223|13220.5|2504
1730134800000|2024-10-28 17:00:00|13229.1|13226.3|13228.7|13225.9|13230.1|13228|13225.1|13223.1|2127
1730138400000|2024-10-28 18:00:00|13228.8|13226|13230.7|13227.9|13231.3|13228.8|13227.4|13225.4|2070
1730142000000|2024-10-28 19:00:00|13230.8|13228|13228|13225.2|13231.3|13228.5|13226.7|13223.9|1676
1730145600000|2024-10-28 20:00:00|13227.9|13225.1|13230.5|13221.8|13231.8|13227.8|13226.5|13221.8|1443
1730149200000|2024-10-28 21:00:00|13230.4|13221.7|13229.4|13213.4|13233.2|13221.7|13223.1|13207.1|1177
1730152800000|2024-10-28 22:00:00|13229|13213|13229.2|13225.3|13235.3|13226.5|13226.2|13212.8|1206
1730156400000|2024-10-28 23:00:00|13229.1|13225.4|13226.1|13223.3|13231.2|13228.4|13226|13223.2|824
1730160000000|2024-10-29 00:00:00|13226.2|13223.4|13230.8|13228|13233.1|13230.3|13224.5|13221.7|1819
1730163600000|2024-10-29 01:00:00|13230.9|13228.1|13228.5|13225.7|13235.2|13233.2|13225.9|13223.1|3216
1730167200000|2024-10-29 02:00:00|13228.4|13225.6|13233.5|13231.9|13233.9|13232.3|13228|13225.3|2583
1730170800000|2024-10-29 03:00:00|13233.4|13231.8|13250.2|13248.6|13252.2|13250|13232.5|13230.8|2479
1730174400000|2024-10-29 04:00:00|13250.3|13248.7|13246|13244.4|13251.4|13249.4|13245.7|13242.9|2238
1730178000000|2024-10-29 05:00:00|13246.4|13243.6|13245.2|13242.4|13249.1|13246.3|13241.4|13238.6|2749
1730181600000|2024-10-29 06:00:00|13245.3|13242.5|13247.7|13244.9|13248.5|13246.9|13243.5|13241.1|2576
1730185200000|2024-10-29 07:00:00|13247.9|13245.1|13248.9|13246.1|13250.2|13248.6|13242.8|13240|2659
1730188800000|2024-10-29 08:00:00|13249|13246.2|13240.4|13237.6|13250.2|13247.4|13236.3|13234.1|3028
1730192400000|2024-10-29 09:00:00|13240.5|13237.7|13243.6|13242|13245.4|13243.8|13238.8|13236.7|2256
1730196000000|2024-10-29 10:00:00|13243.7|13242.1|13244.1|13242.5|13248.3|13245.8|13242.3|13240.7|2451
1730199600000|2024-10-29 11:00:00|13244|13242.4|13254.5|13251.7|13254.5|13252.2|13241.6|13240|2477
1730203200000|2024-10-29 12:00:00|13254.6|13251.8|13261.7|13258.9|13264.3|13262.1|13254.2|13251.8|2944
1730206800000|2024-10-29 13:00:00|13261.6|13258.8|13257.3|13248.6|13263.8|13262.2|13254.2|13248.6|3544
1730210400000|2024-10-29 14:00:00|13257.2|13248.4|13244|13242.4|13257.2|13251.6|13237|13231.1|5759
1730214000000|2024-10-29 15:00:00|13244.1|13242.5|13256.2|13253.4|13257.2|13254.4|13243.5|13241.2|4112
1730217600000|2024-10-29 16:00:00|13256.1|13253.3|13253.3|13250.5|13257.3|13255.2|13246.5|13244.3|3170
1730221200000|2024-10-29 17:00:00|13253.5|13250.7|13249.2|13246.4|13253.9|13251.1|13243.1|13240.3|3158
1730224800000|2024-10-29 18:00:00|13249.1|13246.3|13248.3|13245.5|13253.3|13250.5|13246.1|13243.3|3319
1730228400000|2024-10-29 19:00:00|13247.9|13245.1|13247.1|13244.3|13251.1|13248.3|13246.8|13244|2676
1730232000000|2024-10-29 20:00:00|13247|13244.2|13245.2|13237.8|13248|13245.2|13243.6|13237.2|2349
1730235600000|2024-10-29 21:00:00|13246|13236.9|13250.7|13234.7|13253.7|13237.7|13246|13231|527
1730239200000|2024-10-29 22:00:00|13250.6|13234.6|13239.8|13235.7|13251.3|13239.6|13238.8|13233.4|1969
1730242800000|2024-10-29 23:00:00|13239.7|13235.8|13238.1|13235.3|13241.7|13238.9|13237|13234.2|620
1730246400000|2024-10-30 00:00:00|13238|13235.2|13237|13234.2|13240.1|13237.7|13232|13229.2|1641
1730250000000|2024-10-30 01:00:00|13237.9|13235.1|13242.1|13239.3|13242.3|13240.1|13231.9|13229.6|2404
1730253600000|2024-10-30 02:00:00|13242.2|13239.4|13245.6|13244|13248.1|13246|13241.3|13238.5|2503
1730257200000|2024-10-30 03:00:00|13245.5|13243.9|13253.4|13251.8|13257|13254.8|13245.5|13243.9|2475
1730260800000|2024-10-30 04:00:00|13253.5|13251.9|13253.5|13251.9|13257|13254.2|13252.5|13249.7|1796
1730264400000|2024-10-30 05:00:00|13253.6|13252|13251.3|13248.5|13257|13254.9|13250.6|13248.5|1935
1730268000000|2024-10-30 06:00:00|13251.4|13248.6|13243.3|13241.7|13252.4|13250.8|13240.3|13238.3|2001
1730271600000|2024-10-30 07:00:00|13243.4|13241.8|13245.4|13243.8|13247|13244.9|13241.2|13239.5|1920
1730275200000|2024-10-30 08:00:00|13245.3|13243.7|13226.9|13224.1|13245.3|13243.7|13225|13222.2|3078
1730278800000|2024-10-30 09:00:00|13225.5|13222.7|13229.2|13226.4|13234|13231.2|13224.2|13222|2194
1730282400000|2024-10-30 10:00:00|13229.1|13226.3|13230.7|13227.9|13231.5|13228.7|13221.3|13218.5|2616
1730286000000|2024-10-30 11:00:00|13230.6|13227.8|13238.2|13235.4|13239.7|13236.9|13230.4|13227.6|2150
1730289600000|2024-10-30 12:00:00|13238.4|13235.6|13251.2|13248.4|13261.1|13252.4|13236.3|13229.8|4172
1730293200000|2024-10-30 13:00:00|13251.5|13248.7|13228.5|13223.8|13253|13250.2|13226.9|13223.8|3768
1730296800000|2024-10-30 14:00:00|13228.2|13224.3|13231.5|13228.7|13233.3|13230.5|13217.9|13215.2|4064
1730300400000|2024-10-30 15:00:00|13231.3|13228.5|13223.4|13221.8|13237.5|13234.7|13221.8|13219|3391
1730304000000|2024-10-30 16:00:00|13224.1|13221.3|13219.2|13216.4|13228.8|13226|13215.9|13213.4|2383
1730307600000|2024-10-30 17:00:00|13219.5|13216.7|13215.9|13213.1|13225.1|13222.3|13211.9|13209.1|2444
1730311200000|2024-10-30 18:00:00|13215.8|13213|13215.8|13213|13216.6|13213.8|13212.6|13209.8|3184
1730314800000|2024-10-30 19:00:00|13215.9|13213.1|13225.9|13223.1|13226.5|13223.7|13215.9|13213.1|3360
1730318400000|2024-10-30 20:00:00|13225.8|13223|13227.3|13219.8|13227.8|13224.3|13221.5|13217.5|2425
1730322000000|2024-10-30 21:00:00|13227.2|13219.3|13226.7|13210.9|13231.7|13219.3|13223.8|13207.9|1034
1730325600000|2024-10-30 22:00:00|13226.5|13210.5|13224.5|13221.7|13228.6|13222.8|13221.1|13209|1784
1730329200000|2024-10-30 23:00:00|13224.6|13221.8|13223|13220.2|13224.6|13221.8|13220.7|13217.9|600
1730332800000|2024-10-31 00:00:00|13222.9|13220.1|13233.5|13230.7|13234.4|13231.8|13222.6|13219.8|1650
1730336400000|2024-10-31 01:00:00|13233.6|13230.8|13234.6|13231.8|13234.9|13232.1|13226.4|13224|3205
1730340000000|2024-10-31 02:00:00|13234.7|13231.9|13231.9|13229.1|13235.1|13232.3|13228.3|13226.1|3151
1730343600000|2024-10-31 03:00:00|13232.1|13229.3|13227.7|13224.9|13232.7|13229.9|13224.4|13221.6|2556
1730347200000|2024-10-31 04:00:00|13227.8|13225|13226.9|13224.1|13228.2|13226.1|13224.1|13221.6|2741
1730350800000|2024-10-31 05:00:00|13227|13224.2|13222.7|13221.1|13230.3|13228|13222|13219.4|2601
1730354400000|2024-10-31 06:00:00|13222.6|13221|13219.9|13217.1|13227.2|13224.6|13214.4|13212.7|3442
1730358000000|2024-10-31 07:00:00|13220|13217.2|13217.8|13215|13224.8|13222|13214.9|13212.1|3527
1730361600000|2024-10-31 08:00:00|13217.7|13214.9|13215.9|13213.1|13217.9|13215.3|13208.7|13205.9|2797
1730365200000|2024-10-31 09:00:00|13216|13213.2|13216.2|13213.4|13223|13220.4|13214|13211.2|2387
1730368800000|2024-10-31 10:00:00|13216.5|13213.7|13217.8|13215|13219.6|13216.8|13209.2|13206.6|2660
1730372400000|2024-10-31 11:00:00|13218|13215.2|13217.8|13216.2|13225.5|13222.7|13217.1|13214.8|2475
1730376000000|2024-10-31 12:00:00|13217.9|13216.3|13210.8|13208|13235.2|13220.9|13207.8|13205|4733
1730379600000|2024-10-31 13:00:00|13210.7|13207.9|13230.9|13228.1|13233.5|13231.3|13209.4|13206.6|4654
1730383200000|2024-10-31 14:00:00|13231|13228.2|13230.6|13227.8|13238.2|13235.6|13224.6|13222|4422
1730386800000|2024-10-31 15:00:00|13230.7|13227.9|13231.9|13229.1|13239|13237.4|13229.1|13227|4616
1730390400000|2024-10-31 16:00:00|13232|13229.2|13225.6|13222.8|13232.3|13229.5|13223.5|13220.7|3773
1730394000000|2024-10-31 17:00:00|13225.5|13222.7|13221.3|13218.5|13225.5|13222.7|13218.5|13215.7|3125
1730397600000|2024-10-31 18:00:00|13221.4|13218.6|13214.6|13211.8|13222.2|13219.4|13211.3|13208.5|3582
1730401200000|2024-10-31 19:00:00|13214.5|13211.7|13205.1|13202.3|13215.1|13212.3|13205|13202.2|4179
1730404800000|2024-10-31 20:00:00|13205.5|13202.7|13201.3|13194.3|13208.1|13205.3|13199|13193.9|1908
1730408400000|2024-10-31 21:00:00|13201.2|13194.2|13214.6|13198.6|13224.5|13208.5|13201.2|13193|2182
1730412000000|2024-10-31 22:00:00|13212.4|13196.4|13200.5|13197.7|13213.2|13201.5|13199.7|13186.8|1822
1730415600000|2024-10-31 23:00:00|13200.4|13197.6|13198.4|13195.6|13201.7|13198.9|13193.9|13191.1|1061
1730419200000|2024-11-01 00:00:00|13198.3|13195.5|13209.4|13206.6|13210.9|13208.1|13197.8|13195|1877
1730422800000|2024-11-01 01:00:00|13209.5|13206.7|13211.6|13208.8|13219.1|13216.3|13202.8|13200|2847
1730426400000|2024-11-01 02:00:00|13211.7|13208.9|13223.3|13220.5|13227|13224.8|13211.6|13208.8|2526
1730430000000|2024-11-01 03:00:00|13223.4|13220.6|13231.6|13230|13232|13230|13223.1|13220.3|1885
1730433600000|2024-11-01 04:00:00|13231.7|13230.1|13233.1|13231.5|13233.9|13232.1|13230.8|13228|1516
1730437200000|2024-11-01 05:00:00|13233|13231.4|13238.4|13236.8|13239.2|13237.4|13232.2|13230.1|1895
1730440800000|2024-11-01 06:00:00|13239|13236.2|13240.1|13238.5|13242.2|13240.4|13236.1|13234.5|1703
1730444400000|2024-11-01 07:00:00|13240.2|13238.6|13245.3|13242.5|13245.4|13242.6|13237.3|13234.7|1954
1730448000000|2024-11-01 08:00:00|13245.4|13242.6|13243.8|13241|13247.5|13245.1|13239.6|13238|2260
1730451600000|2024-11-01 09:00:00|13243.7|13240.9|13245|13243.4|13250.2|13247.4|13236.9|13234.1|2061
1730455200000|2024-11-01 10:00:00|13245.1|13243.5|13243.8|13241|13248.5|13245.7|13243|13240.3|1773
1730458800000|2024-11-01 11:00:00|13243.7|13240.9|13239.2|13237.6|13247.8|13245|13238.6|13235.9|1509
1730462400000|2024-11-01 12:00:00|13239.6|13236.8|13220.3|13217.5|13253|13247|13209.6|13206.8|4969
1730466000000|2024-11-01 13:00:00|13220.2|13217.4|13233.5|13222.8|13234.5|13231.7|13218.1|13215.3|5120
1730469600000|2024-11-01 14:00:00|13234.1|13218.1|13240.9|13238.1|13244|13241.2|13226|13213.9|4635
1730473200000|2024-11-01 15:00:00|13241.1|13238.3|13247.2|13245.6|13247.3|13245.7|13238.8|13236|2937
1730476800000|2024-11-01 16:00:00|13247.3|13245.7|13249.3|13246.5|13253|13250.2|13245.3|13243.1|2293
1730480400000|2024-11-01 17:00:00|13249.5|13246.7|13259.3|13256.5|13259.6|13256.8|13249|13246.2|2294
1730484000000|2024-11-01 18:00:00|13259.4|13256.6|13259.6|13258|13260.4|13258|13255.6|13252.8|2440
1730487600000|2024-11-01 19:00:00|13259.5|13257.9|13261.7|13258.9|13262.3|13259.5|13258.5|13255.7|1785
1730491200000|2024-11-01 20:00:00|13261.8|13259|13263.2|13260.4|13264|13261.2|13260|13257.2|679
1730667600000|2024-11-03 21:00:00|13242.6|13220.6|13229.1|13207.1|13242.6|13220.6|13223.4|13201.4|187
1730671200000|2024-11-03 22:00:00|13228.5|13206.5|13222.7|13206.7|13230.6|13214.6|13220.6|13204.6|1199
1730674800000|2024-11-03 23:00:00|13223.9|13207.9|13221.7|13218.9|13228.8|13223.8|13218.7|13203.7|1908
1730678400000|2024-11-04 00:00:00|13221.6|13218.8|13205.6|13202.8|13225.5|13222.7|13202.1|13199.6|1972
1730682000000|2024-11-04 01:00:00|13205.5|13202.7|13200.2|13197.4|13208|13205.2|13191.4|13189|4069
1730685600000|2024-11-04 02:00:00|13200.3|13197.5|13190.1|13188.5|13202.4|13199.9|13187|13184.9|3660
1730689200000|2024-11-04 03:00:00|13190.2|13188.6|13166.3|13163.5|13190.2|13188.6|13148.8|13146|4216
1730692800000|2024-11-04 04:00:00|13166.4|13163.6|13162.4|13159.6|13168.1|13165.3|13158.6|13155.8|2832
1730696400000|2024-11-04 05:00:00|13162.3|13159.5|13161|13158.2|13171|13168.8|13160.5|13157.7|3047
1730700000000|2024-11-04 06:00:00|13160.9|13158.1|13178.3|13176.7|13179|13176.9|13160|13157.2|2733
1730703600000|2024-11-04 07:00:00|13178.4|13176.8|13186.2|13184.6|13187.3|13185.3|13177.9|13175.8|2914
1730707200000|2024-11-04 08:00:00|13186.3|13184.7|13183.1|13181.5|13187.5|13185.5|13174.7|13172.2|3483
1730710800000|2024-11-04 09:00:00|13183.3|13181.7|13172.7|13169.9|13186.2|13183.5|13169.2|13166.4|2913
1730714400000|2024-11-04 10:00:00|13172.8|13170|13173.1|13171.5|13179.6|13176.8|13168.8|13166|2437
1730718000000|2024-11-04 11:00:00|13173.2|13171.6|13158.2|13155.4|13173.6|13172|13157.3|13154.5|2314
1730721600000|2024-11-04 12:00:00|13158.3|13155.5|13168.5|13165.7|13170.8|13168|13155.9|13153.1|2568
1730725200000|2024-11-04 13:00:00|13168.4|13165.6|13171.2|13168.4|13181.1|13178.5|13162.8|13160|3407
1730728800000|2024-11-04 14:00:00|13171.4|13168.6|13170|13165.3|13172.9|13170.6|13162.3|13159.5|4102
1730732400000|2024-11-04 15:00:00|13170.1|13165.4|13170.3|13168.7|13172.6|13169.8|13160|13157.5|4320
1730736000000|2024-11-04 16:00:00|13170.6|13167.8|13186.2|13183.4|13188.6|13185.8|13169.6|13166.8|3635
1730739600000|2024-11-04 17:00:00|13186.1|13183.3|13188.3|13185.5|13191.6|13188.8|13177.9|13175.1|3111
1730743200000|2024-11-04 18:00:00|13188.2|13185.4|13189.7|13186.9|13196.4|13193.6|13188|13185.2|2717
1730746800000|2024-11-04 19:00:00|13189.6|13186.8|13194|13191.2|13195.2|13192.4|13188.5|13185.7|3916
1730750400000|2024-11-04 20:00:00|13193.9|13191.1|13199.4|13196.6|13199.5|13196.7|13192.1|13189.3|3163
1730754000000|2024-11-04 21:00:00|13199.5|13196.7|13200.6|13192.4|13201|13197.2|13197.8|13192|780
1730757600000|2024-11-04 22:00:00|13200.9|13192.5|13199|13188.1|13203.5|13192.5|13196.3|13182.1|1612
1730761200000|2024-11-04 23:00:00|13199.5|13187.8|13198.8|13196|13200.1|13197.3|13195.1|13187.7|1088
1730764800000|2024-11-05 00:00:00|13198.9|13196.1|13197.1|13194.3|13201|13198.7|13194.7|13191.9|1171
1730768400000|2024-11-05 01:00:00|13197|13194.2|13195.4|13193.8|13204.8|13202|13193.2|13190.9|3133
1730772000000|2024-11-05 02:00:00|13195.9|13193.1|13194.5|13192.9|13197.1|13194.9|13187.2|13185.4|2993
1730775600000|2024-11-05 03:00:00|13194.6|13193|13195|13192.2|13195.5|13193.9|13189.1|13187.1|2463
1730779200000|2024-11-05 04:00:00|13195.1|13192.3|13196.4|13193.6|13197.3|13195|13192.1|13190|2350
1730782800000|2024-11-05 05:00:00|13196.5|13193.7|13196|13194.4|13196.5|13194.5|13189.7|13187.4|2383
1730786400000|2024-11-05 06:00:00|13196.7|13193.9|13184.7|13181.9|13198.3|13196.6|13182.9|13180.1|1994
1730790000000|2024-11-05 07:00:00|13184.6|13181.8|13177.3|13174.5|13184.7|13181.9|13173.9|13171.1|2063
1730793600000|2024-11-05 08:00:00|13177.2|13174.4|13181.4|13178.6|13186.3|13183.8|13175.9|13173.1|2044
1730797200000|2024-11-05 09:00:00|13181.2|13178.4|13175.8|13174.2|13184.7|13182.7|13175.6|13173.9|2231
1730800800000|2024-11-05 10:00:00|13176.5|13173.7|13173.8|13171|13177.2|13175|13170.2|13168|2191
1730804400000|2024-11-05 11:00:00|13173.9|13171.1|13165.1|13162.3|13173.9|13171.1|13163.9|13161.2|2291
1730808000000|2024-11-05 12:00:00|13164.9|13162.1|13171.7|13168.9|13172.3|13169.5|13162.7|13160.8|2165
1730811600000|2024-11-05 13:00:00|13171.8|13169|13170.6|13167.8|13173.1|13170.3|13165.8|13163.1|2458
1730815200000|2024-11-05 14:00:00|13170.7|13167.9|13165.2|13153.5|13172.3|13169.5|13157.7|13153.5|3224
1730818800000|2024-11-05 15:00:00|13168.3|13153.4|13165.5|13162.7|13173.9|13169.6|13157.3|13153.4|4057
1730822400000|2024-11-05 16:00:00|13165.4|13162.6|13168.2|13165.4|13171.9|13169.1|13163.7|13160.9|2658
1730826000000|2024-11-05 17:00:00|13168.1|13165.3|13149.6|13146.8|13168.7|13165.9|13148.5|13145.7|2657
1730829600000|2024-11-05 18:00:00|13149.7|13146.9|13145.7|13142.9|13150.3|13147.5|13138.6|13135.8|3573
1730833200000|2024-11-05 19:00:00|13146|13143.2|13148.1|13145.3|13152.7|13149.9|13144.6|13141.8|1797
1730836800000|2024-11-05 20:00:00|13148.2|13145.4|13148.1|13145.3|13151.2|13148.4|13147.9|13145.1|1361
1730840400000|2024-11-05 21:00:00|13148.2|13145.4|13151.5|13135.5|13159.9|13149|13143.7|13127.7|1591
1730844000000|2024-11-05 22:00:00|13151.8|13135.8|13154.4|13138.4|13162.8|13146.8|13147.8|13131.8|1657
1730847600000|2024-11-05 23:00:00|13154.8|13138.8|13137.8|13133.9|13162.7|13154.7|13134.2|13130.5|4187
1730851200000|2024-11-06 00:00:00|13137.9|13133.3|13218|13215.2|13219.2|13216.4|13134.4|13131.1|6872
1730854800000|2024-11-06 01:00:00|13217.2|13214.4|13210.6|13207.8|13236.9|13234.1|13204.4|13201.6|5530
1730858400000|2024-11-06 02:00:00|13210.9|13208.1|13292.5|13289.7|13293.9|13291.1|13210.3|13207.5|5436
1730862000000|2024-11-06 03:00:00|13292.4|13289.6|13354.3|13351.5|13360.6|13354.5|13292.1|13289.3|5460
1730865600000|2024-11-06 04:00:00|13354.2|13351.4|13312.8|13310|13358.2|13355.4|13311.3|13306.2|4717
1730869200000|2024-11-06 05:00:00|13312.9|13310.1|13316.5|13313.7|13319.7|13314.4|13285.1|13280.3|6991
1730872800000|2024-11-06 06:00:00|13316.4|13313.6|13322.9|13319.3|13333.8|13331|13315.1|13312.3|4376
1730876400000|2024-11-06 07:00:00|13323.1|13319.1|13310.9|13308.1|13323.5|13319.3|13302.6|13299.8|6062
1730880000000|2024-11-06 08:00:00|13310.8|13308|13287.8|13285|13318.4|13315.6|13278.5|13275.7|4645
1730883600000|2024-11-06 09:00:00|13287.9|13285.1|13302.5|13299.7|13303.6|13300.8|13287.9|13285.1|4094
1730887200000|2024-11-06 10:00:00|13302.6|13299.8|13318.7|13315.9|13319.2|13316.9|13301.6|13298.8|3241
1730890800000|2024-11-06 11:00:00|13318.9|13316.1|13359.6|13356.8|13361.9|13359.1|13318.6|13315.8|3002
1730894400000|2024-11-06 12:00:00|13359.5|13356.7|13354.5|13351.7|13360.8|13358|13344|13341.2|4121
1730898000000|2024-11-06 13:00:00|13355.1|13352.3|13353.1|13350.3|13359.7|13356.9|13340.9|13338.1|5015
1730901600000|2024-11-06 14:00:00|13353|13350.2|13355.5|13352.7|13363.4|13360.6|13350.4|13347.6|3643
1730905200000|2024-11-06 15:00:00|13355.3|13352.5|13340|13337.2|13355.3|13352.5|13328.1|13325.3|6359
1730908800000|2024-11-06 16:00:00|13340.1|13337.3|13338.5|13335.7|13344.2|13341.4|13330.1|13327.3|4278
1730912400000|2024-11-06 17:00:00|13338.6|13335.8|13343.7|13340.9|13344.2|13341.4|13332.7|13329.9|2916
1730916000000|2024-11-06 18:00:00|13343.8|13341|13321.9|13319.1|13343.9|13341.1|13314.1|13311.3|3683
1730919600000|2024-11-06 19:00:00|13321.7|13318.9|13334.3|13331.5|13336.8|13334|13321.1|13318.3|2831
1730923200000|2024-11-06 20:00:00|13334.1|13331.3|13336.8|13334|13337|13334.2|13331.7|13328.9|1354
1730926800000|2024-11-06 21:00:00|13336.9|13334.1|13333.9|13318.9|13339.8|13337|13332.9|13317.9|772
1730930400000|2024-11-06 22:00:00|13333.5|13318.5|13333.9|13320.1|13340.1|13326|13321|13306|1662
1730934000000|2024-11-06 23:00:00|13334.5|13319.8|13333.8|13331|13334.8|13331|13327.7|13319.8|1378
1730937600000|2024-11-07 00:00:00|13333.9|13331.1|13344|13341.2|13345.9|13343.1|13328.4|13325.6|2173
1730941200000|2024-11-07 01:00:00|13344.2|13341.4|13341.2|13339.6|13348.2|13345.6|13331.9|13329.1|4132
1730944800000|2024-11-07 02:00:00|13341.1|13339.5|13305.4|13302.6|13341.7|13339.6|13305.3|13302.5|4302
1730948400000|2024-11-07 03:00:00|13305.2|13302.4|13305.7|13302.9|13316.1|13313.5|13302.5|13299.7|3538
1730952000000|2024-11-07 04:00:00|13305.8|13303|13302.3|13299.5|13310.9|13308.6|13293|13290.2|2744
1730955600000|2024-11-07 05:00:00|13302.4|13299.6|13290.9|13288.1|13303|13300.2|13290.8|13288.1|2993
1730959200000|2024-11-07 06:00:00|13290.8|13288|13281.7|13278.9|13296.9|13294.9|13280.8|13278.4|3041
1730962800000|2024-11-07 07:00:00|13281.8|13279|13276.2|13273.4|13285.7|13282.9|13256.8|13254|4519
1730966400000|2024-11-07 08:00:00|13275.8|13273|13260.9|13258.1|13278.9|13276.1|13251.9|13249.1|4109
1730970000000|2024-11-07 09:00:00|13261|13258.2|13270.6|13267.8|13271.1|13268.3|13254.2|13251.4|3316
1730973600000|2024-11-07 10:00:00|13270.7|13267.9|13269.5|13266.7|13272.7|13269.9|13259.8|13257|2433
1730977200000|2024-11-07 11:00:00|13269.4|13266.6|13271.5|13268.7|13275.1|13272.3|13269.3|13266.5|2181
1730980800000|2024-11-07 12:00:00|13271.3|13268.5|13248.6|13245.8|13272.5|13269.7|13248.5|13245.7|4257
1730984400000|2024-11-07 13:00:00|13248.5|13245.7|13217.8|13215|13248.8|13246|13215|13212.2|6066
1730988000000|2024-11-07 14:00:00|13217.7|13214.9|13194.3|13191.5|13228.1|13225.3|13192.3|13189.5|4362
1730991600000|2024-11-07 15:00:00|13194.4|13191.6|13197|13194.2|13201|13198.2|13186.5|13183.7|4410
1730995200000|2024-11-07 16:00:00|13197.1|13194.3|13220.2|13217.4|13223.5|13220.7|13194.9|13192.1|4129
1730998800000|2024-11-07 17:00:00|13220.1|13217.3|13206.5|13203.7|13223.9|13221.1|13205|13202.2|3115
1731002400000|2024-11-07 18:00:00|13206.4|13203.6|13214.1|13199.1|13215.7|13211.4|13204.3|13199.1|3609
1731006000000|2024-11-07 19:00:00|13216|13201|13217.3|13213.6|13238.2|13235.1|13207.2|13196.5|7485
1731009600000|2024-11-07 20:00:00|13217.5|13214.1|13201.9|13199.1|13219.2|13215.8|13194.3|13191.5|5151
1731013200000|2024-11-07 21:00:00|13202|13199.2|13203.7|13196.5|13205.7|13202.5|13200.5|13195.3|2124
1731016800000|2024-11-07 22:00:00|13203.8|13197.2|13209.9|13199|13221.8|13206.8|13203.8|13195|1382
1731020400000|2024-11-07 23:00:00|13209.5|13198.1|13208.3|13205.5|13211.8|13207.4|13202.1|13197.7|2046
1731024000000|2024-11-08 00:00:00|13208.4|13205.6|13216.1|13213.3|13219.6|13216.8|13202.8|13200|2341
1731027600000|2024-11-08 01:00:00|13216|13213.2|13217.2|13214.4|13230.3|13227.5|13214.7|13211.9|4111
1731031200000|2024-11-08 02:00:00|13216.7|13213.9|13225.8|13224.2|13226.5|13224.6|13211.9|13209.1|3693
1731034800000|2024-11-08 03:00:00|13225.9|13224.3|13223.1|13220.3|13226.2|13224.6|13214.9|13212.1|3402
1731038400000|2024-11-08 04:00:00|13223.2|13220.4|13223.8|13221|13228.5|13225.7|13218.5|13215.7|2026
1731042000000|2024-11-08 05:00:00|13223.6|13220.8|13220.6|13217.8|13228.3|13225.7|13219.2|13217|2325
1731045600000|2024-11-08 06:00:00|13220.7|13217.9|13220.5|13218.9|13231.2|13228.4|13218|13216|2993
1731049200000|2024-11-08 07:00:00|13220.3|13218.7|13220.8|13218|13225.4|13223|13215.3|13212.8|3574
1731052800000|2024-11-08 08:00:00|13220.9|13218.1|13223.7|13222.1|13246|13243.2|13216.9|13214.1|5850
1731056400000|2024-11-08 09:00:00|13223.6|13222|13213.2|13211.6|13226.2|13223.4|13207|13204.9|4095
1731060000000|2024-11-08 10:00:00|13213.1|13211.5|13214.1|13212.5|13224.2|13222|13212.9|13210.1|3320
1731063600000|2024-11-08 11:00:00|13214|13212.4|13220.9|13218.1|13223.3|13220.5|13208.8|13206.3|3287
1731067200000|2024-11-08 12:00:00|13221|13218.2|13230.1|13228.5|13239.5|13237|13219.2|13217.4|3852
1731070800000|2024-11-08 13:00:00|13230.3|13228.7|13249.7|13246.9|13253.8|13251|13229.8|13227.4|4081
1731074400000|2024-11-08 14:00:00|13249.6|13246.8|13248.5|13241.1|13250.9|13248.7|13236.4|13234.2|3870
1731078000000|2024-11-08 15:00:00|13249.6|13241|13254.9|13253.3|13257.9|13255.1|13246.1|13239.9|4448
1731081600000|2024-11-08 16:00:00|13255|13253.4|13282.3|13280.7|13282.9|13280.9|13254.7|13253|3243
1731085200000|2024-11-08 17:00:00|13282.2|13280.6|13284.3|13281.5|13305.5|13302.7|13281.3|13278.5|3953
1731088800000|2024-11-08 18:00:00|13284.4|13281.6|13287.7|13284.9|13293.5|13291.1|13272.5|13269.7|3124
1731092400000|2024-11-08 19:00:00|13287.6|13284.8|13280.2|13277.4|13289.6|13286.8|13279.1|13276.3|2048
1731096000000|2024-11-08 20:00:00|13280.3|13277.5|13274.2|13271.4|13283|13280.2|13271.5|13268.7|1404
1731099600000|2024-11-08 21:00:00|13274.1|13271.3|13254.9|13239.9|13284.9|13271.6|13251.9|13236.9|1729
1731272400000|2024-11-10 21:00:00|13274.6|13252.6|13261.8|13239.8|13278.3|13258.9|13257.6|13235.6|185
1731276000000|2024-11-10 22:00:00|13261.3|13240.3|13281.1|13265.1|13284.9|13268.9|13255.7|13239.7|2839
1731279600000|2024-11-10 23:00:00|13280.6|13264.6|13279.5|13276|13283.3|13278.4|13276.4|13260.9|2026
1731283200000|2024-11-11 00:00:00|13279.1|13276.3|13275.8|13273|13288.1|13285.3|13270.5|13268.1|2437
1731286800000|2024-11-11 01:00:00|13275.7|13272.9|13266.4|13263.6|13275.8|13273|13255.4|13252.6|4246
1731290400000|2024-11-11 02:00:00|13266.5|13263.7|13276.9|13275.3|13285.1|13282.8|13263.2|13261.1|3747
1731294000000|2024-11-11 03:00:00|13276.8|13275.2|13282.6|13279.8|13284.3|13281.9|13273.1|13270.9|2468
1731297600000|2024-11-11 04:00:00|13282.7|13279.9|13289.9|13287.1|13294.8|13293.2|13281.7|13278.9|2282
1731301200000|2024-11-11 05:00:00|13289.8|13287|13291.9|13289.1|13292|13289.6|13283.2|13280.4|3499
1731304800000|2024-11-11 06:00:00|13292|13289.2|13287.2|13285.6|13294.4|13291.6|13285.5|13282.7|2681
1731308400000|2024-11-11 07:00:00|13287.3|13285.7|13305.3|13303.7|13312.5|13309.7|13286.5|13283.8|3708
1731312000000|2024-11-11 08:00:00|13305.4|13303.8|13306.5|13304.9|13317.2|13314.4|13302.3|13299.9|3712
1731315600000|2024-11-11 09:00:00|13306.4|13304.8|13310.7|13309.1|13322.4|13319.6|13304.1|13302.1|3422
1731319200000|2024-11-11 10:00:00|13311|13309.4|13315.7|13312.9|13316|13313.9|13303.7|13300.9|2987
1731322800000|2024-11-11 11:00:00|13316|13313.2|13319.6|13316.8|13326.1|13323.8|13315.2|13313|3182
1731326400000|2024-11-11 12:00:00|13319.7|13316.9|13328.3|13326.7|13328.7|13327.1|13317.7|13315|2754
1731330000000|2024-11-11 13:00:00|13328.6|13327|13330.4|13328.8|13340.8|13338|13326.9|13324.4|3484
1731333600000|2024-11-11 14:00:00|13330.3|13328.7|13341.4|13338.6|13347.2|13344.7|13325|13322.6|3533
1731337200000|2024-11-11 15:00:00|13341.3|13338.5|13345.1|13342.3|13350|13347.2|13335.5|13333.3|3517
1731340800000|2024-11-11 16:00:00|13345.2|13342.4|13339.3|13337.7|13346.3|13343.5|13336.2|13333.4|3027
1731344400000|2024-11-11 17:00:00|13339.4|13337.8|13344.4|13341.6|13346|13343.2|13335.3|13332.5|2537
1731348000000|2024-11-11 18:00:00|13344.7|13341.9|13345.4|13342.6|13348.6|13345.8|13342.1|13339.7|2759
1731351600000|2024-11-11 19:00:00|13345.5|13342.7|13344.9|13342.1|13347.6|13344.8|13340.2|13337.4|3022
1731355200000|2024-11-11 20:00:00|13344.8|13342|13339.9|13337.1|13344.8|13342|13339.5|13336.7|1983
1731358800000|2024-11-11 21:00:00|13340|13337.2|13343|13334.3|13343|13339.3|13338.1|13333.3|1026
1731362400000|2024-11-11 22:00:00|13343.4|13329.9|13342.8|13326.8|13345.9|13329.9|13337.7|13321.7|1761
1731366000000|2024-11-11 23:00:00|13342.7|13326.7|13331.3|13328.5|13344.6|13336.2|13331.1|13324.9|1998
1731369600000|2024-11-12 00:00:00|13331.2|13328.4|13337.9|13335.1|13340.9|13338.6|13331.2|13328.4|1694
1731373200000|2024-11-12 01:00:00|13337.7|13334.9|13349.6|13348|13351.1|13349|13332|13329.2|3785
1731376800000|2024-11-12 02:00:00|13350.2|13347.4|13354.5|13352.9|13361.5|13358.7|13347.2|13344.4|3639
1731380400000|2024-11-12 03:00:00|13354.6|13353|13354.7|13353.1|13356.8|13354.1|13343.1|13341|2544
1731384000000|2024-11-12 04:00:00|13354.8|13353.2|13352.4|13350.8|13358|13355.2|13350.2|13348.1|2175
1731387600000|2024-11-12 05:00:00|13352.3|13350.7|13366.4|13363.6|13366.4|13364.7|13350.2|13348.6|2966
1731391200000|2024-11-12 06:00:00|13366.6|13363.8|13365.7|13364.1|13374.9|13373|13363.1|13361.1|2960
1731394800000|2024-11-12 07:00:00|13365.6|13364|13373.4|13370.6|13384.2|13381.4|13364.8|13362.9|3814
1731398400000|2024-11-12 08:00:00|13373.5|13370.7|13377.2|13374.4|13391.2|13388.4|13368.8|13366.7|3768
1731402000000|2024-11-12 09:00:00|13377.3|13374.5|13384.3|13381.5|13392.8|13390.9|13375.4|13373.4|3506
1731405600000|2024-11-12 10:00:00|13384.4|13381.6|13389.7|13388.1|13398|13395.4|13383.3|13380.5|3073
1731409200000|2024-11-12 11:00:00|13389.3|13387.7|13383.1|13380.3|13390|13387.9|13378|13375.9|3048
1731412800000|2024-11-12 12:00:00|13383.2|13380.4|13377.1|13375.5|13390.5|13387.7|13374|13371.2|3344
1731416400000|2024-11-12 13:00:00|13377.2|13375.6|13381.8|13379|13384.9|13382.8|13369.4|13367|4046
1731420000000|2024-11-12 14:00:00|13381.7|13378.9|13381.6|13378.8|13388.5|13385.7|13376.2|13374.6|3610
1731423600000|2024-11-12 15:00:00|13381.7|13378.9|13385.3|13383.7|13389.9|13387.9|13380.7|13377.9|3810
1731427200000|2024-11-12 16:00:00|13385.2|13383.6|13398.1|13395.3|13398.2|13395.4|13380.8|13379.2|3346
1731430800000|2024-11-12 17:00:00|13397.9|13395.1|13397.9|13395.1|13403.3|13400.5|13395.2|13392.9|2893
1731434400000|2024-11-12 18:00:00|13397.7|13394.9|13388.8|13386|13398.3|13395.5|13387.8|13385|2442
1731438000000|2024-11-12 19:00:00|13388.9|13386.1|13392.6|13389.8|13392.6|13389.8|13385.5|13382.9|1610
1731441600000|2024-11-12 20:00:00|13392.9|13390.1|13386.4|13383.6|13395.2|13392.4|13385.7|13382.9|1695
1731445200000|2024-11-12 21:00:00|13386.5|13383.7|13386.3|13378.3|13388.5|13384.8|13383.8|13378.2|1104
1731448800000|2024-11-12 22:00:00|13386.9|13374.4|13390.2|13374.2|13393.8|13377.8|13386|13370|1123
1731452400000|2024-11-12 23:00:00|13390.3|13374.3|13390.3|13387.5|13392|13388.5|13384.9|13371.5|1917
1731456000000|2024-11-13 00:00:00|13390.4|13387.6|13398.6|13395.8|13399.2|13397.3|13390.4|13387.6|1873
1731459600000|2024-11-13 01:00:00|13397.9|13396.3|13369.7|13368.1|13399|13396.7|13368|13365.2|4568
1731463200000|2024-11-13 02:00:00|13369.4|13367.8|13376|13373.2|13384.2|13381.5|13367.3|13365.2|3089
1731466800000|2024-11-13 03:00:00|13376.1|13373.3|13388.1|13385.3|13392.6|13390.5|13374.4|13371.6|2542
1731470400000|2024-11-13 04:00:00|13388|13385.2|13381.9|13380.3|13390.3|13387.8|13378.9|13377.3|2050
1731474000000|2024-11-13 05:00:00|13381.8|13380.2|13390|13387.2|13392.8|13391.2|13380.3|13378.1|2423
1731477600000|2024-11-13 06:00:00|13390.1|13387.3|13400.5|13398.9|13401.8|13399.9|13386.6|13383.8|3157
1731481200000|2024-11-13 07:00:00|13401.5|13398.7|13408.8|13406|13409.1|13406.9|13396.6|13393.8|2794
1731484800000|2024-11-13 08:00:00|13408.9|13406.1|13392|13389.2|13410|13407.7|13388.3|13386|3092
1731488400000|2024-11-13 09:00:00|13392.2|13389.4|13371.5|13369.9|13394.5|13392.4|13366.7|13363.9|3496
1731492000000|2024-11-13 10:00:00|13371.6|13370|13381.3|13379.7|13382.6|13380.1|13370.1|13367.3|3106
1731495600000|2024-11-13 11:00:00|13381.4|13379.8|13364.6|13361.8|13386.3|13384|13363.6|13361.1|2694
1731499200000|2024-11-13 12:00:00|13364.4|13361.6|13370.8|13368|13374.7|13372.3|13359.4|13356.6|3226
1731502800000|2024-11-13 13:00:00|13370.9|13368.1|13357.8|13355|13387.3|13374.7|13337.1|13327.5|6050
1731506400000|2024-11-13 14:00:00|13357.9|13355.1|13396.6|13393.8|13401.3|13398.5|13355.7|13352.9|5673
1731510000000|2024-11-13 15:00:00|13396.7|13393.9|13407.4|13404.6|13414.8|13412|13395.6|13392.8|5917
1731513600000|2024-11-13 16:00:00|13407.5|13404.7|13423.8|13421|13425.3|13422.5|13405.9|13403.1|4052
1731517200000|2024-11-13 17:00:00|13423.7|13420.9|13429.3|13426.5|13430.4|13428.2|13417|13414.2|3110
1731520800000|2024-11-13 18:00:00|13429.2|13426.4|13433.4|13430.6|13433.7|13430.9|13427.9|13425.1|2591
1731524400000|2024-11-13 19:00:00|13433.3|13430.5|13432|13429.2|13434.2|13431.4|13423.7|13420.9|2197
1731528000000|2024-11-13 20:00:00|13431.9|13429.1|13433.8|13431|13436.4|13433.6|13429.2|13426.4|1633
1731531600000|2024-11-13 21:00:00|13433.7|13430.9|13431.2|13423.9|13433.7|13430.9|13426.6|13422.4|1204
1731535200000|2024-11-13 22:00:00|13431|13423.8|13435.6|13419.6|13438.3|13423.8|13431|13418.2|701
1731538800000|2024-11-13 23:00:00|13435.9|13419.9|13428|13425.2|13436.7|13429.1|13422|13419.2|1552
1731542400000|2024-11-14 00:00:00|13427.9|13425.1|13431|13429.4|13434.9|13432.7|13427.3|13424.5|1637
1731546000000|2024-11-14 01:00:00|13431.1|13429.5|13450.3|13448.7|13451.2|13448.9|13430.9|13428.1|3751
1731549600000|2024-11-14 02:00:00|13450.8|13448|13460.2|13457.4|13461|13458.7|13449.4|13446.6|3304
1731553200000|2024-11-14 03:00:00|13460.5|13457.7|13457.1|13455.5|13460.5|13457.7|13448.8|13446.3|3055
1731556800000|2024-11-14 04:00:00|13457.2|13455.6|13460.8|13458|13462.1|13459.3|13456.3|13454|1992
1731560400000|2024-11-14 05:00:00|13460.7|13457.9|13464.4|13462.8|13465.1|13463.1|13455.1|13452.7|3060
1731564000000|2024-11-14 06:00:00|13464.5|13462.9|13453.3|13450.5|13464.8|13463.2|13446.1|13443.8|3341
1731567600000|2024-11-14 07:00:00|13453.4|13450.6|13443|13441.4|13460.3|13457.5|13436|13433.2|3548
1731571200000|2024-11-14 08:00:00|13442.9|13441.3|13461.9|13459.1|13463.2|13460.4|13441.3|13438.5|3633
1731574800000|2024-11-14 09:00:00|13462.1|13459.3|13472.1|13469.3|13472.3|13470|13453.3|13450.7|3227
1731578400000|2024-11-14 10:00:00|13472|13469.2|13478.7|13475.9|13489.4|13486.6|13471.5|13469.2|2630
1731582000000|2024-11-14 11:00:00|13478.8|13476|13462|13459.2|13486|13483.8|13459.7|13456.9|3207
1731585600000|2024-11-14 12:00:00|13461.9|13459.1|13458.6|13455.8|13466.2|13464.6|13447.7|13445.8|3067
1731589200000|2024-11-14 13:00:00|13458.7|13455.9|13459.3|13456.5|13475.2|13472.4|13448.3|13440.8|5832
1731592800000|2024-11-14 14:00:00|13459.6|13456.8|13433.8|13431|13459.7|13456.9|13422.8|13420|5084
1731596400000|2024-11-14 15:00:00|13433.9|13431.1|13426.6|13423.8|13442.8|13440|13422.7|13419.9|5061
1731600000000|2024-11-14 16:00:00|13426.7|13423.9|13430.2|13427.4|13434.9|13432.7|13416.3|13413.5|4134
1731603600000|2024-11-14 17:00:00|13430.4|13427.6|13431.7|13428.9|13440.4|13437.6|13428.8|13426|3156
1731607200000|2024-11-14 18:00:00|13431.5|13428.7|13441.4|13438.6|13442.8|13440|13430.4|13427.6|2861
1731610800000|2024-11-14 19:00:00|13441.5|13438.7|13440|13437.2|13444.8|13442|13433.9|13431.1|2632
1731614400000|2024-11-14 20:00:00|13440.1|13437.3|13467.8|13465|13472.1|13469.3|13439.9|13435|5704
1731618000000|2024-11-14 21:00:00|13467.7|13464.9|13467.1|13457.8|13469.1|13466.3|13462.6|13457.8|2434
1731621600000|2024-11-14 22:00:00|13467.2|13451.2|13463.8|13447.8|13469.9|13453.9|13452.9|13436.9|2184
1731625200000|2024-11-14 23:00:00|13463.9|13447.9|13464|13461.2|13466|13463.2|13458.1|13442.2|2023
1731628800000|2024-11-15 00:00:00|13463.9|13461.1|13464.8|13462|13475.3|13472.5|13461.3|13458.7|2072
1731632400000|2024-11-15 01:00:00|13464.9|13462.1|13461.3|13458.5|13467.9|13465.1|13449.1|13446.7|3903
1731636000000|2024-11-15 02:00:00|13461.2|13458.4|13445.3|13443.7|13461.4|13459.7|13443.3|13440.8|3734
1731639600000|2024-11-15 03:00:00|13445|13443.4|13446.5|13443.7|13448.2|13445.6|13437.5|13435.1|3143
1731643200000|2024-11-15 04:00:00|13446.6|13443.8|13440.2|13437.4|13448.3|13445.9|13434.2|13432.1|2422
1731646800000|2024-11-15 05:00:00|13440.3|13437.5|13437.8|13436.2|13443.5|13440.7|13436.4|13434.1|2984
1731650400000|2024-11-15 06:00:00|13437.9|13436.3|13428.3|13425.5|13444.3|13441.5|13423.3|13420.5|3265
1731654000000|2024-11-15 07:00:00|13428.6|13425.8|13422.1|13419.3|13434.1|13431.3|13415.7|13412.9|3747
1731657600000|2024-11-15 08:00:00|13422.3|13419.5|13415|13412.2|13426.2|13423.6|13412.1|13409.9|3967
1731661200000|2024-11-15 09:00:00|13415.2|13412.4|13414.8|13412|13419.9|13417.5|13404.8|13402|3453
1731664800000|2024-11-15 10:00:00|13415|13412.2|13407.5|13404.7|13420.3|13417.5|13404|13401.8|3710
1731668400000|2024-11-15 11:00:00|13407.8|13405|13405.9|13403.1|13414.1|13411.3|13401.1|13398.8|3279
1731672000000|2024-11-15 12:00:00|13406|13403.2|13409.1|13406.3|13420|13417.6|13402.6|13399.8|2992
1731675600000|2024-11-15 13:00:00|13408.9|13406.1|13418.1|13415.3|13434|13431.2|13398.4|13394|6072
1731679200000|2024-11-15 14:00:00|13418.2|13415.4|13442.8|13440|13448.1|13445.3|13410.5|13407.7|5660
1731682800000|2024-11-15 15:00:00|13443|13440.2|13434.1|13432.5|13447.4|13444.6|13431.3|13428.9|5434
1731686400000|2024-11-15 16:00:00|13434.2|13432.6|13422.1|13420.5|13436.2|13434.6|13420.3|13417.5|4995
1731690000000|2024-11-15 17:00:00|13422.7|13419.9|13419.5|13416.7|13424.4|13421.6|13414.2|13411.4|3994
1731693600000|2024-11-15 18:00:00|13419.6|13416.8|13411.4|13408.6|13423.4|13420.6|13409.4|13406.6|3798
1731697200000|2024-11-15 19:00:00|13411.2|13408.4|13424.5|13421.7|13426.8|13424|13410.9|13408.1|3973
1731700800000|2024-11-15 20:00:00|13424.6|13421.8|13430.1|13427.3|13435.7|13432.9|13424.4|13421.6|3975
1731704400000|2024-11-15 21:00:00|13430.2|13427.4|13431.4|13415.4|13436.3|13430.2|13425.3|13409.3|1177
1731877200000|2024-11-17 21:00:00|13435.8|13413.8|13432.9|13416.9|13436|13416.9|13432.9|13413.8|18
1731880800000|2024-11-17 22:00:00|13433|13417|13434|13418|13441.4|13425.4|13425.4|13409.4|3422
1731884400000|2024-11-17 23:00:00|13433.6|13417.6|13425|13422.2|13439.2|13428.9|13422.7|13407.7|3362
1731888000000|2024-11-18 00:00:00|13424.9|13422.1|13404|13402.4|13427.6|13424.8|13402.8|13400.1|2635
1731891600000|2024-11-18 01:00:00|13403.9|13402.3|13413.9|13411.1|13419.9|13417.1|13399|13396.9|4634
1731895200000|2024-11-18 02:00:00|13414|13411.2|13420.8|13418|13423.9|13421.9|13413.2|13411|2939
1731898800000|2024-11-18 03:00:00|13420.6|13417.8|13431.5|13429.9|13432.2|13430.4|13417.5|13415.4|2366
1731902400000|2024-11-18 04:00:00|13431.6|13430|13421.9|13420.3|13435.5|13433.5|13418.2|13416.1|2055
1731906000000|2024-11-18 05:00:00|13422.4|13420.8|13433.1|13431.5|13433.9|13431.9|13422.3|13420.7|2574
1731909600000|2024-11-18 06:00:00|13433.2|13431.6|13436|13434.4|13436.3|13434.7|13426.2|13423.9|2460
1731913200000|2024-11-18 07:00:00|13436.1|13434.5|13443|13440.2|13448.8|13446.6|13436.1|13433.9|2842
1731916800000|2024-11-18 08:00:00|13442.9|13440.1|13448|13445.2|13448.9|13446.3|13440.9|13438.7|3537
1731920400000|2024-11-18 09:00:00|13448.2|13445.4|13439.3|13437.7|13449.2|13446.4|13431|13428.2|3507
1731924000000|2024-11-18 10:00:00|13439.4|13437.8|13446.8|13445.2|13448.3|13445.6|13439.2|13437|2605
1731927600000|2024-11-18 11:00:00|13446.9|13445.3|13445.7|13444.1|13452.5|13450.9|13444.2|13442.6|2449
1731931200000|2024-11-18 12:00:00|13445.8|13444.2|13448.3|13445.5|13452.6|13450.1|13443.3|13441|2923
1731934800000|2024-11-18 13:00:00|13448.2|13445.4|13436.5|13433.7|13450.9|13448.1|13435|13432.3|2909
1731938400000|2024-11-18 14:00:00|13436.4|13433.6|13434.6|13431.8|13442.2|13439.4|13431.7|13428.9|2896
1731942000000|2024-11-18 15:00:00|13434.5|13431.7|13421.8|13419|13436.5|13433.7|13420.5|13417.8|3312
1731945600000|2024-11-18 16:00:00|13421.9|13419.1|13404.3|13402.7|13422.5|13420.3|13404.2|13402|3221
1731949200000|2024-11-18 17:00:00|13404.6|13401.8|13394.8|13392|13408.2|13405.6|13392.7|13389.9|2615
1731952800000|2024-11-18 18:00:00|13395.6|13392.8|13386.2|13383.4|13396.9|13394.1|13385.1|13382.3|1919
1731956400000|2024-11-18 19:00:00|13386.1|13383.3|13394.4|13391.6|13395.4|13392.6|13381.5|13378.7|2155
1731960000000|2024-11-18 20:00:00|13394.3|13391.5|13388.4|13385.6|13394.5|13391.7|13388.4|13385.6|1539
1731963600000|2024-11-18 21:00:00|13388.5|13385.7|13391.7|13383.3|13391.9|13386.4|13386.7|13383.1|589
1731967200000|2024-11-18 22:00:00|13399.2|13383.2|13402.9|13386.9|13407.5|13391.5|13395.5|13379.5|1030
1731970800000|2024-11-18 23:00:00|13403.8|13387.8|13385.9|13383.1|13408|13392|13383.2|13376.1|2064
1731974400000|2024-11-19 00:00:00|13385.8|13383|13393.4|13391.8|13397.2|13395|13385.8|13383|2144
1731978000000|2024-11-19 01:00:00|13393.3|13391.7|13387.4|13385.8|13395.2|13393.4|13385.3|13383.3|3881
1731981600000|2024-11-19 02:00:00|13387.3|13385.7|13393.8|13392.2|13395.2|13393|13384|13381.2|3112
1731985200000|2024-11-19 03:00:00|13394.5|13391.7|13380.7|13379.1|13394.7|13392.5|13380.4|13378.8|2819
1731988800000|2024-11-19 04:00:00|13380.5|13378.9|13391.1|13389.5|13393.4|13390.6|13373.4|13371.8|2257
1731992400000|2024-11-19 05:00:00|13391.2|13389.6|13390.8|13389.2|13397.8|13396.2|13387.2|13385|2678
1731996000000|2024-11-19 06:00:00|13390.9|13389.3|13386.8|13384|13394|13392.2|13381.7|13378.9|2958
1731999600000|2024-11-19 07:00:00|13386.9|13384.1|13397.4|13395.8|13403.2|13401|13385.8|13383|3724
1732003200000|2024-11-19 08:00:00|13397.5|13395.9|13392.1|13389.3|13401.4|13398.6|13380.4|13378.2|5602
1732006800000|2024-11-19 09:00:00|13392.3|13389.5|13407.2|13404.4|13414|13411.2|13388.3|13385.5|6374
1732010400000|2024-11-19 10:00:00|13407.1|13404.3|13398.7|13395.9|13410.8|13408|13390.1|13387.6|4158
1732014000000|2024-11-19 11:00:00|13398.8|13396|13398.9|13396.1|13405.2|13403.1|13394.5|13391.7|3657
1732017600000|2024-11-19 12:00:00|13398.6|13395.8|13392.4|13389.6|13402.8|13400.1|13391|13388.7|3815
1732021200000|2024-11-19 13:00:00|13392.3|13389.5|13388.6|13385.8|13394.3|13391.5|13375.3|13372.5|5068
1732024800000|2024-11-19 14:00:00|13388.7|13385.9|13395.2|13393.6|13396.6|13394|13383.1|13380.3|5830
1732028400000|2024-11-19 15:00:00|13395.3|13393.7|13384.2|13381.4|13400|13398|13374.5|13372|5146
1732032000000|2024-11-19 16:00:00|13383.9|13381.1|13386|13384.4|13394.2|13391.4|13377.9|13375.1|4269
1732035600000|2024-11-19 17:00:00|13386.8|13384|13389.7|13386.9|13390.4|13387.6|13380.1|13377.3|3233
1732039200000|2024-11-19 18:00:00|13389.8|13387|13380.6|13377.8|13396|13393.2|13380.1|13377.3|3120
1732042800000|2024-11-19 19:00:00|13380.5|13377.7|13379.9|13377.1|13385.3|13382.5|13377.9|13375.1|3132
1732046400000|2024-11-19 20:00:00|13380|13377.2|13379.8|13377|13383.5|13380.7|13376.6|13373.8|2139
1732050000000|2024-11-19 21:00:00|13379.9|13377.1|13383.6|13369.5|13383.6|13377.1|13375.2|13369.5|526
1732053600000|2024-11-19 22:00:00|13384.3|13369.3|13396.6|13380.6|13401.7|13385.7|13382.2|13367.2|2112
1732057200000|2024-11-19 23:00:00|13395.8|13379.8|13369.5|13366.7|13399.8|13383.8|13367.7|13364.9|2013
1732060800000|2024-11-20 00:00:00|13369.4|13366.6|13375.7|13372.9|13376|13373.2|13364.1|13361.3|1638
1732064400000|2024-11-20 01:00:00|13375.8|13373|13379.9|13377.1|13386.8|13384|13370.3|13367.5|2204
1732068000000|2024-11-20 02:00:00|13379.7|13376.9|13383|13380.2|13387.4|13385.2|13378.5|13375.9|2638
1732071600000|2024-11-20 03:00:00|13383.1|13380.3|13391.5|13388.7|13391.8|13389|13380.2|13377.9|2244
1732075200000|2024-11-20 04:00:00|13391.6|13388.8|13387.3|13384.5|13395.5|13393.9|13383.9|13381.1|2035
1732078800000|2024-11-20 05:00:00|13387.2|13384.4|13392.8|13390|13394.1|13391.3|13383.8|13381|2382
1732082400000|2024-11-20 06:00:00|13393|13390.2|13393|13390.2|13397.3|13395.7|13386.7|13384.7|2528
1732086000000|2024-11-20 07:00:00|13393.7|13390.9|13400.4|13398.8|13401.1|13399|13386.2|13384|3617
1732089600000|2024-11-20 08:00:00|13400.5|13398.9|13420.3|13417.5|13420.6|13417.8|13400.3|13398.7|3156
1732093200000|2024-11-20 09:00:00|13420.6|13417.8|13426.7|13423.9|13432|13429.2|13413|13410.2|3472
1732096800000|2024-11-20 10:00:00|13426.8|13424|13434.9|13432.1|13436.5|13433.7|13422.4|13420.1|3275
1732100400000|2024-11-20 11:00:00|13435|13432.2|13430.2|13427.4|13444.2|13442|13428.5|13425.8|3430
1732104000000|2024-11-20 12:00:00|13430.1|13427.3|13420.4|13418.8|13432.5|13430.1|13418.5|13416.7|3070
1732107600000|2024-11-20 13:00:00|13420.3|13418.7|13428.9|13426.1|13429.3|13426.7|13417.1|13415.1|3098
1732111200000|2024-11-20 14:00:00|13429|13426.2|13442.4|13440.8|13446|13443.8|13427.7|13424.9|3224
1732114800000|2024-11-20 15:00:00|13442.2|13440.6|13446.4|13444.8|13449.3|13447|13426.7|13423.9|4178
1732118400000|2024-11-20 16:00:00|13446.3|13444.7|13445.8|13443|13451|13448.5|13440.6|13438|3938
1732122000000|2024-11-20 17:00:00|13445.9|13443.1|13434.3|13431.5|13448.8|13446|13430.7|13427.9|3496
1732125600000|2024-11-20 18:00:00|13434.2|13431.4|13438.5|13435.7|13445.9|13443.1|13433.1|13430.6|2927
1732129200000|2024-11-20 19:00:00|13438.4|13435.6|13437.2|13434.4|13439.2|13437.3|13433.1|13430.3|3178
1732132800000|2024-11-20 20:00:00|13437.3|13434.5|13434.9|13432.1|13440|13437.2|13433.5|13430.7|2330
1732136400000|2024-11-20 21:00:00|13435|13432.2|13433.1|13425.4|13437.5|13434.7|13430.7|13424.7|1036
1732140000000|2024-11-20 22:00:00|13435.6|13424.6|13440|13424|13441.3|13425.3|13435.6|13420.2|1173
1732143600000|2024-11-20 23:00:00|13440.2|13424.2|13428.3|13425.5|13441.9|13429.9|13427.4|13421.9|1399
1732147200000|2024-11-21 00:00:00|13428.1|13425.3|13425.2|13423.6|13428.4|13426.6|13424.3|13421.6|1453
1732150800000|2024-11-21 01:00:00|13425.1|13423.5|13429|13426.2|13431.1|13428.3|13418.9|13416.7|2706
1732154400000|2024-11-21 02:00:00|13428.9|13426.1|13424|13422.4|13429|13426.3|13421.6|13419.7|2456
1732158000000|2024-11-21 03:00:00|13423.9|13422.3|13418.2|13416.6|13428.8|13427.2|13416.5|13414.9|1769
1732161600000|2024-11-21 04:00:00|13418.3|13416.7|13425.7|13424.1|13430.1|13428.5|13416.3|13414.7|1734
1732165200000|2024-11-21 05:00:00|13425.8|13424.2|13425.6|13424|13426.3|13424.7|13425.4|13423.8|55
1732168800000|2024-11-21 06:00:00|13434.2|13431.4|13422.8|13420|13435|13432.2|13418.2|13415.4|3017
1732172400000|2024-11-21 07:00:00|13421.5|13418.7|13426.1|13424.5|13434.7|13431.9|13420|13417.2|4439
1732176000000|2024-11-21 08:00:00|13426|13424.4|13418.4|13416.8|13432|13429.2|13417.7|13415.5|4287
1732179600000|2024-11-21 09:00:00|13418.5|13416.9|13441.1|13438.3|13444.1|13441.3|13414.3|13411.9|4788
1732183200000|2024-11-21 10:00:00|13441.2|13438.4|13443|13440.2|13445.6|13442.8|13433.4|13430.6|2904
1732186800000|2024-11-21 11:00:00|13443.1|13440.3|13438.6|13435.8|13447.8|13445|13430.5|13427.7|3124
1732190400000|2024-11-21 12:00:00|13438.7|13435.9|13434.3|13432.7|13441.4|13438.6|13426.3|13423.9|2923
1732194000000|2024-11-21 13:00:00|13434.2|13432.6|13430|13427.2|13450.7|13442.5|13424.8|13422|4744
1732197600000|2024-11-21 14:00:00|13429.9|13427.1|13432.2|13428|13440.4|13437.6|13428.6|13425.8|4706
1732201200000|2024-11-21 15:00:00|13431.8|13427.4|13444.2|13442.6|13447.3|13444.6|13419.2|13416.4|5135
1732204800000|2024-11-21 16:00:00|13444.1|13442.5|13469.4|13467.8|13469.9|13467.8|13441.6|13440|5196
1732208400000|2024-11-21 17:00:00|13469.5|13467.9|13455.3|13452.5|13473.2|13470.4|13453.5|13450.7|3667
1732212000000|2024-11-21 18:00:00|13455.4|13452.6|13460.9|13458.1|13465.2|13462.4|13454.6|13451.8|3212
1732215600000|2024-11-21 19:00:00|13460.8|13458|13461.2|13459.6|13469.6|13466.8|13460|13457.2|3132
1732219200000|2024-11-21 20:00:00|13461.9|13459.1|13463|13460.2|13467.1|13464.3|13459.9|13457.1|2913
1732222800000|2024-11-21 21:00:00|13463.1|13460.3|13468.4|13460.4|13469|13464.2|13461.7|13458.9|1254
1732226400000|2024-11-21 22:00:00|13469.4|13460.1|13458.3|13442.3|13474.4|13460.2|13445.6|13429.6|2370
1732230000000|2024-11-21 23:00:00|13458.5|13442.5|13467.7|13464.2|13471.1|13464.9|13437.6|13421.6|2336
1732233600000|2024-11-22 00:00:00|13467.3|13464.1|13460.1|13457.3|13467.9|13464.9|13459.2|13457.3|2361
1732237200000|2024-11-22 01:00:00|13460.2|13457.4|13458.4|13456.8|13462.8|13460.5|13453.6|13451.1|3234
1732240800000|2024-11-22 02:00:00|13459.2|13456.4|13458.1|13455.3|13464.8|13463.2|13455.4|13453.1|2854
1732244400000|2024-11-22 03:00:00|13458|13455.2|13455.1|13453.5|13459.3|13456.5|13448.3|13446.1|2734
1732248000000|2024-11-22 04:00:00|13455.7|13454.1|13455|13452.2|13459.9|13458.3|13454.2|13452.1|1870
1732251600000|2024-11-22 05:00:00|13454.9|13452.1|13470|13467.2|13473.4|13471.8|13454.9|13452.1|2843
1732255200000|2024-11-22 06:00:00|13470.2|13467.4|13464.6|13463|13474.6|13473|13464.4|13462|2769
1732258800000|2024-11-22 07:00:00|13465.3|13462.5|13450.3|13448.7|13469.4|13467|13447.9|13445.1|3259
1732262400000|2024-11-22 08:00:00|13450.2|13448.6|13467.6|13464.8|13469|13466.2|13442.2|13439.4|4594
1732266000000|2024-11-22 09:00:00|13467.5|13464.7|13492.9|13490.1|13513.1|13510.3|13467.5|13464.7|6466
1732269600000|2024-11-22 10:00:00|13492.7|13489.9|13471.7|13468.9|13504.9|13502.1|13466|13463.7|5212
1732273200000|2024-11-22 11:00:00|13471.9|13469.1|13477.9|13475.1|13484.8|13482.7|13469.8|13467.6|4089
1732276800000|2024-11-22 12:00:00|13477.5|13474.7|13482.5|13480.9|13487|13484.6|13474.9|13472.3|3810
1732280400000|2024-11-22 13:00:00|13482.4|13480.8|13469.3|13467.7|13484.2|13481.6|13464.5|13462.3|4435
1732284000000|2024-11-22 14:00:00|13469.2|13467.6|13492.3|13485|13495.7|13492.9|13468.2|13465.9|5025
1732287600000|2024-11-22 15:00:00|13491.6|13484.9|13489.9|13487.1|13494.1|13491.3|13475.8|13473.5|5843
1732291200000|2024-11-22 16:00:00|13489.8|13487|13488.3|13485.5|13500.9|13498.1|13487.6|13485.1|4003
1732294800000|2024-11-22 17:00:00|13488.2|13485.4|13478.8|13476|13488.8|13486|13476.3|13474.2|2989
1732298400000|2024-11-22 18:00:00|13478.9|13476.1|13480.6|13477.8|13482.5|13480|13475.8|13473|2973
1732302000000|2024-11-22 19:00:00|13480.7|13477.9|13483.8|13481|13485.8|13483|13478.5|13476.4|2747
1732305600000|2024-11-22 20:00:00|13483.9|13481.1|13483.5|13480.7|13485.5|13482.7|13478.8|13476|1881
1732309200000|2024-11-22 21:00:00|13483.6|13480.8|13475.9|13459.9|13488.9|13484.1|13475.3|13459.3|1189
1732482000000|2024-11-24 21:00:00|13456.4|13439.5|13453|13434.7|13459.4|13445.8|13449|13434.7|75
1732485600000|2024-11-24 22:00:00|13455|13433|13443.1|13427.1|13455|13439.3|13438.8|13423|758
1732489200000|2024-11-24 23:00:00|13443|13427|13433.6|13430.8|13443.9|13435.7|13422|13419.2|3859
1732492800000|2024-11-25 00:00:00|13433.9|13430.2|13429.8|13427|13433.9|13431.1|13423.8|13421|2536
1732496400000|2024-11-25 01:00:00|13430|13427.2|13430.6|13427.8|13437.7|13434.9|13423.4|13420.6|3034
1732500000000|2024-11-25 02:00:00|13430.7|13427.9|13426.5|13424.9|13432.3|13430.7|13419.7|13417.6|3166
1732503600000|2024-11-25 03:00:00|13426.6|13425|13432.8|13431.2|13435.6|13434|13419.5|13417.2|2831
1732507200000|2024-11-25 04:00:00|13432.9|13431.3|13441.7|13437.6|13442.3|13440.1|13432|13429.4|2516
1732510800000|2024-11-25 05:00:00|13441.8|13438.4|13454.6|13451.8|13461.2|13458.4|13440.2|13436.1|2919
1732514400000|2024-11-25 06:00:00|13454.7|13451.9|13453.1|13450.3|13458.1|13455.3|13448.3|13446|3128
1732518000000|2024-11-25 07:00:00|13453.3|13450.5|13470.2|13468.6|13471.5|13469.2|13452.7|13449.9|3843
1732521600000|2024-11-25 08:00:00|13470.9|13468.1|13476.4|13473.6|13478.3|13476|13468.9|13466.1|3938
1732525200000|2024-11-25 09:00:00|13476.6|13473.8|13469.6|13468|13477.2|13474.4|13463.4|13461.6|4556
1732528800000|2024-11-25 10:00:00|13469.7|13468.1|13463.8|13461|13472.7|13471.1|13457.5|13454.7|3591
1732532400000|2024-11-25 11:00:00|13463.9|13461.1|13475.7|13472.9|13476.4|13473.9|13461.9|13459.7|2984
1732536000000|2024-11-25 12:00:00|13475.6|13472.8|13472.2|13470.6|13480.4|13478.1|13467.2|13465.1|3319
1732539600000|2024-11-25 13:00:00|13472.3|13470.7|13443|13440.2|13472.3|13470.7|13440.2|13437.4|5367
1732543200000|2024-11-25 14:00:00|13442.9|13440.1|13452.9|13450.1|13454.8|13452|13436.5|13433.7|5753
1732546800000|2024-11-25 15:00:00|13452.8|13450|13468.6|13465.8|13471.4|13468.6|13443.3|13440.5|4448
1732550400000|2024-11-25 16:00:00|13468.4|13465.6|13471.7|13468.9|13480|13477.2|13461.4|13458.6|4091
1732554000000|2024-11-25 17:00:00|13471.6|13468.8|13467.7|13464.9|13474.2|13471.4|13464.9|13462.1|3547
1732557600000|2024-11-25 18:00:00|13467.8|13465|13455.8|13453|13468.5|13465.7|13454.9|13452.1|3941
1732561200000|2024-11-25 19:00:00|13455.9|13453.1|13455.1|13452.3|13457.3|13454.5|13451.4|13448.6|4639
1732564800000|2024-11-25 20:00:00|13455|13452.2|13462.6|13459.8|13463.6|13460.8|13452.8|13450|3707
1732568400000|2024-11-25 21:00:00|13462.7|13459.9|13464.1|13456.8|13464.2|13460.8|13460.6|13455.2|1197
1732572000000|2024-11-25 22:00:00|13465.5|13455.4|13468.5|13453.7|13469.6|13455.4|13465.5|13451.1|895
1732575600000|2024-11-25 23:00:00|13468.9|13453.2|13492.7|13489.9|13492.9|13490.1|13456.7|13452.1|3260
1732579200000|2024-11-26 00:00:00|13492.6|13489.8|13511.4|13508.6|13513.1|13510.3|13488.9|13486.1|4498
1732582800000|2024-11-26 01:00:00|13511.5|13508.7|13500.1|13497.3|13513.3|13511.2|13487.6|13484.8|5505
1732586400000|2024-11-26 02:00:00|13500.2|13497.4|13491.5|13488.7|13504.2|13501.4|13489|13486.2|4136
1732590000000|2024-11-26 03:00:00|13491.6|13488.8|13475.7|13472.9|13492.9|13490.6|13473.9|13471.6|3189
1732593600000|2024-11-26 04:00:00|13475.5|13472.7|13478|13475.2|13482.9|13480.6|13464.7|13461.9|2515
1732597200000|2024-11-26 05:00:00|13478.1|13475.3|13482.1|13479.3|13482.9|13480.8|13473.9|13471.7|2745
1732600800000|2024-11-26 06:00:00|13482.2|13479.4|13483.2|13481.6|13484.2|13482|13473.7|13471.2|2993
1732604400000|2024-11-26 07:00:00|13483.8|13481|13489.6|13488|13490.2|13488|13479.1|13476.9|3844
1732608000000|2024-11-26 08:00:00|13489.5|13487.9|13480.3|13477.5|13492|13489.2|13476.7|13474.3|3644
1732611600000|2024-11-26 09:00:00|13480.4|13477.6|13477.6|13474.8|13485.1|13482.3|13460.9|13458.1|4049
1732615200000|2024-11-26 10:00:00|13477.7|13474.9|13467.8|13465|13478.7|13475.9|13463.4|13460.6|2920
1732618800000|2024-11-26 11:00:00|13467.9|13465.1|13464.7|13461.9|13473.7|13470.9|13460.4|13457.6|2822
1732622400000|2024-11-26 12:00:00|13464.8|13462|13451.3|13448.5|13468.4|13465.6|13439.2|13436.4|4533
1732626000000|2024-11-26 13:00:00|13451.4|13448.6|13465.8|13463|13467.8|13465|13448.5|13446.1|5281
1732629600000|2024-11-26 14:00:00|13465.7|13462.9|13478.6|13466.8|13482.3|13479.5|13464.5|13461.9|4798
1732633200000|2024-11-26 15:00:00|13478.7|13466.5|13482.4|13479.6|13487.2|13484.9|13470|13465.9|5057
1732636800000|2024-11-26 16:00:00|13482.5|13479.7|13479.9|13477.1|13491.1|13488.3|13474.6|13472.1|4317
1732640400000|2024-11-26 17:00:00|13480|13477.2|13484.1|13481.3|13487.3|13484.5|13479.7|13476.9|3519
1732644000000|2024-11-26 18:00:00|13484|13481.2|13489.9|13482.2|13492.9|13490.1|13481.4|13478.9|3428
1732647600000|2024-11-26 19:00:00|13489.5|13482.5|13477.9|13475.1|13490.8|13486.9|13475.6|13472.8|4354
1732651200000|2024-11-26 20:00:00|13478|13475.2|13472.3|13469.5|13480|13477.2|13471.8|13469|4202
1732654800000|2024-11-26 21:00:00|13472.4|13469.6|13472.3|13463.9|13474.2|13471.4|13467|13463.9|1464
1732658400000|2024-11-26 22:00:00|13476|13460|13475.4|13459.4|13480.2|13464.2|13465.7|13449.7|2812
1732662000000|2024-11-26 23:00:00|13475.5|13459.5|13460.9|13456.9|13478.1|13466.5|13460.3|13456.7|2024
1732665600000|2024-11-27 00:00:00|13460.7|13457.1|13467|13464.2|13469.1|13466.3|13454.1|13451.3|2417
1732669200000|2024-11-27 01:00:00|13466.3|13463.5|13466.5|13464.9|13471.5|13469.9|13460.1|13457.6|4184
1732672800000|2024-11-27 02:00:00|13466.4|13464.8|13469.7|13468.1|13477.5|13474.7|13466.2|13464.6|3357
1732676400000|2024-11-27 03:00:00|13469.5|13467.9|13472.6|13471|13476.1|13474|13468.4|13466.6|2473
1732680000000|2024-11-27 04:00:00|13472.7|13471.1|13472.7|13471.1|13475.2|13473|13471.2|13468.8|1887
1732683600000|2024-11-27 05:00:00|13472.8|13471.2|13476.8|13475.2|13479.2|13477.1|13470.1|13467.3|2246
1732687200000|2024-11-27 06:00:00|13476.7|13475.1|13461.5|13459.9|13477.1|13475.5|13461.3|13459.7|3000
1732690800000|2024-11-27 07:00:00|13461.4|13459.8|13448.8|13446|13461.4|13459.8|13441.6|13438.8|4131
1732694400000|2024-11-27 08:00:00|13449|13446.2|13440.7|13437.9|13450.7|13447.9|13420.6|13417.8|5775
1732698000000|2024-11-27 09:00:00|13440.4|13437.6|13432.9|13430.1|13444.6|13441.8|13431.4|13428.6|3785
1732701600000|2024-11-27 10:00:00|13433|13430.2|13429.1|13427.5|13437.7|13436.1|13422.2|13420.1|3884
1732705200000|2024-11-27 11:00:00|13429|13427.4|13431.6|13428.8|13442.8|13440.5|13427.1|13424.7|3574
1732708800000|2024-11-27 12:00:00|13431.9|13429.1|13433.1|13431.5|13435.2|13433.4|13425.7|13422.9|4143
1732712400000|2024-11-27 13:00:00|13432.9|13431.3|13410.7|13407.9|13438.9|13436.1|13409.2|13406.4|5092
1732716000000|2024-11-27 14:00:00|13410.6|13407.8|13420.7|13410.9|13424.5|13421.7|13406.8|13404|5141
1732719600000|2024-11-27 15:00:00|13420.9|13411.4|13409.9|13407.1|13439.7|13437.5|13404|13401.2|5960
1732723200000|2024-11-27 16:00:00|13410|13407.2|13398.8|13396|13420.6|13417.8|13390|13387.2|5243
1732726800000|2024-11-27 17:00:00|13399.2|13396.4|13396.9|13394.1|13404.5|13401.7|13390.6|13387.8|3723
1732730400000|2024-11-27 18:00:00|13397|13394.2|13402.9|13400.1|13404.2|13401.9|13390.8|13388.5|3252
1732734000000|2024-11-27 19:00:00|13403|13400.2|13403.4|13401.8|13405.5|13403.7|13398.9|13396.3|3266
1732737600000|2024-11-27 20:00:00|13403.5|13401.9|13402.7|13399.9|13409.1|13406.3|13402|13399.2|2592
1732741200000|2024-11-27 21:00:00|13402.6|13399.8|13408.5|13401.4|13408.9|13404.9|13402.3|13399.5|1353
1732744800000|2024-11-27 22:00:00|13413.5|13401.2|13419|13403|13423.5|13407.5|13413.1|13397.1|1911
1732748400000|2024-11-27 23:00:00|13419.2|13403.2|13411.2|13408.4|13421.1|13409.4|13404.5|13397.4|1964
1732752000000|2024-11-28 00:00:00|13411.1|13408.3|13424.3|13422.7|13425.2|13422.8|13408.5|13405.7|2129
1732755600000|2024-11-28 01:00:00|13425|13422.2|13416.1|13413.3|13428.2|13426|13409.3|13406.5|4047
1732759200000|2024-11-28 02:00:00|13415.3|13412.5|13417.5|13414.7|13428.5|13426.6|13413.5|13411.9|3163
1732762800000|2024-11-28 03:00:00|13417.4|13414.6|13428.7|13427.1|13432.3|13429.9|13415.9|13413.2|2475
1732766400000|2024-11-28 04:00:00|13428.8|13427.2|13427.9|13425.1|13435|13433|13423.6|13421.3|2276
1732770000000|2024-11-28 05:00:00|13427.8|13425|13425.9|13423.1|13429.5|13427.9|13423|13421|2256
1732773600000|2024-11-28 06:00:00|13425.7|13422.9|13432.4|13429.6|13434.5|13431.7|13425.5|13422.7|2537
1732777200000|2024-11-28 07:00:00|13432.6|13429.8|13438|13435.2|13441.8|13439|13425.1|13422.7|3497
1732780800000|2024-11-28 08:00:00|13438.5|13435.7|13436.2|13434.6|13449.9|13447.6|13433.9|13431.6|4541
1732784400000|2024-11-28 09:00:00|13436.1|13434.5|13445.2|13442.4|13450.7|13448.2|13431.5|13428.7|4484
1732788000000|2024-11-28 10:00:00|13445.3|13442.5|13439.5|13436.7|13450|13447.2|13439.4|13436.6|2772
1732791600000|2024-11-28 11:00:00|13439.3|13436.5|13439.7|13436.9|13443|13440.2|13433.8|13431|2473
1732795200000|2024-11-28 12:00:00|13438.9|13437.3|13439.4|13436.6|13443|13440.2|13433.3|13431.2|2659
1732798800000|2024-11-28 13:00:00|13440|13437.2|13436.8|13434|13442.8|13440|13432.7|13429.9|2957
1732802400000|2024-11-28 14:00:00|13436.7|13433.9|13428.4|13426.8|13437.5|13435|13426.7|13423.9|2894
1732806000000|2024-11-28 15:00:00|13428.3|13426.7|13429.2|13427.6|13435.9|13433.1|13422.6|13420.8|2894
1732809600000|2024-11-28 16:00:00|13429.3|13427.7|13424.4|13421.6|13431.2|13429.3|13423.6|13420.8|1848
1732813200000|2024-11-28 17:00:00|13424.3|13421.5|13426.7|13423.9|13426.9|13424.1|13423.5|13420.7|857
1732816800000|2024-11-28 18:00:00|13427.1|13424.3|13424.5|13421.7|13427.3|13424.5|13424.2|13421.4|408
1732820400000|2024-11-28 19:00:00|13424.6|13421.8|13425|13422.2|13425.8|13423|13424.4|13421.6|293
1732824000000|2024-11-28 20:00:00|13425.1|13422.3|13425.6|13422.8|13427.8|13424.7|13424.9|13421.9|208
1732827600000|2024-11-28 21:00:00|13425.5|13422.7|13440|13424|13441.4|13425.4|13423.8|13420.3|396
1732831200000|2024-11-28 22:00:00|13440.2|13424.2|13438.8|13422.8|13441.7|13425.7|13436.4|13420.4|989
1732834800000|2024-11-28 23:00:00|13439|13423|13416.1|13413.3|13441.1|13425.1|13414.1|13410.9|1504
1732838400000|2024-11-29 00:00:00|13415.8|13413|13413.8|13411|13419.7|13416.9|13408.7|13405.9|2291
1732842000000|2024-11-29 01:00:00|13413.9|13411.1|13400|13397.2|13416.1|13413.3|13390.6|13387.8|5221
1732845600000|2024-11-29 02:00:00|13400.1|13397.3|13401.6|13398.8|13406.9|13404.1|13397.3|13395|3691
1732849200000|2024-11-29 03:00:00|13401.5|13398.7|13395|13392.2|13407.2|13404.4|13394.3|13392|3216
1732852800000|2024-11-29 04:00:00|13394.9|13392.1|13398.3|13395.5|13399.2|13396.9|13389.8|13387|2697
1732856400000|2024-11-29 05:00:00|13398.5|13395.7|13400.8|13398|13405.7|13403.2|13394.9|13392.1|3294
1732860000000|2024-11-29 06:00:00|13400.9|13398.1|13389.3|13387.7|13406.4|13403.6|13389.1|13387.2|2985
1732863600000|2024-11-29 07:00:00|13388.9|13387.3|13384.2|13381.4|13390.3|13387.5|13368.2|13366|4442
1732867200000|2024-11-29 08:00:00|13384.4|13381.6|13395.8|13394.2|13402.2|13399.4|13384.4|13381.6|3965
1732870800000|2024-11-29 09:00:00|13395.9|13394.3|13403.4|13401.8|13410.9|13408.1|13388.2|13386|4301
1732874400000|2024-11-29 10:00:00|13403.5|13401.9|13404.2|13401.4|13409.2|13406.4|13397.9|13395.1|3920
1732878000000|2024-11-29 11:00:00|13404.4|13401.6|13399.2|13397.6|13407.8|13405|13395.7|13392.9|3311
1732881600000|2024-11-29 12:00:00|13399.3|13397.7|13406.7|13403.9|13415.1|13412.3|13398.1|13396.5|3670
1732885200000|2024-11-29 13:00:00|13406.9|13404.1|13402.6|13401|13409.5|13407.7|13400.6|13398.7|3597
1732888800000|2024-11-29 14:00:00|13402.4|13400.8|13407.2|13404.4|13416.9|13414.5|13400.2|13398|3605
1732892400000|2024-11-29 15:00:00|13407.3|13404.5|13406.6|13405|13415.5|13412.7|13403.2|13400.4|4610
1732896000000|2024-11-29 16:00:00|13406.3|13404.7|13419|13416.2|13423.5|13420.7|13405|13403.4|4265
1732899600000|2024-11-29 17:00:00|13419.1|13416.3|13394.1|13391.3|13419.1|13416.3|13394|13391.2|3391
1732903200000|2024-11-29 18:00:00|13394|13391.2|13390.4|13387.6|13394.5|13391.7|13387.8|13385|2560
1732906800000|2024-11-29 19:00:00|13390.3|13387.5|13386.2|13383.4|13390.9|13388.1|13385|13381.3|1740
1732910400000|2024-11-29 20:00:00|13386.3|13383.5|13386.9|13384.1|13395.5|13384.5|13382.3|13376.9|3974
1732914000000|2024-11-29 21:00:00|13387|13384.2|13402.5|13386.5|13403.5|13387.5|13384.3|13374.9|2572
1733086800000|2024-12-01 21:00:00|13411|13389|13404.4|13382.4|13411|13389|13404|13382|79
1733090400000|2024-12-01 22:00:00|13404|13382|13400.6|13384.6|13408.1|13392.1|13396.9|13380.9|1989
1733094000000|2024-12-01 23:00:00|13402.9|13386.9|13415.4|13410.9|13418|13411.6|13396.5|13380.5|2895
1733097600000|2024-12-02 00:00:00|13415.3|13411|13425.4|13423.8|13430.5|13427.4|13413.9|13411|2880
1733101200000|2024-12-02 01:00:00|13425.5|13423.9|13437.4|13434.6|13439.3|13436.5|13422.4|13419.8|4293
1733104800000|2024-12-02 02:00:00|13437.5|13434.7|13444.3|13441.5|13455|13452.2|13433.7|13431.1|4024
1733108400000|2024-12-02 03:00:00|13444|13441.2|13451.4|13448.6|13461.5|13459.1|13443.5|13441|2969
1733112000000|2024-12-02 04:00:00|13451.3|13448.5|13455.2|13453.6|13458.1|13456.5|13443.7|13442.1|2325
1733115600000|2024-12-02 05:00:00|13455.1|13453.5|13463.7|13460.9|13465.1|13462.8|13452.3|13450.2|3463
1733119200000|2024-12-02 06:00:00|13463.6|13460.8|13441.6|13438.8|13463.6|13460.8|13438.7|13436.6|3252
1733122800000|2024-12-02 07:00:00|13441.4|13438.6|13455|13453.4|13455.6|13453.5|13438|13435.2|4608
1733126400000|2024-12-02 08:00:00|13455.1|13453.5|13461|13458.2|13469.2|13466.4|13454|13451.2|4651
1733130000000|2024-12-02 09:00:00|13461.1|13458.3|13460.1|13458.5|13462.2|13460.6|13446.7|13444.8|3315
1733133600000|2024-12-02 10:00:00|13460.2|13458.6|13456.5|13453.7|13465.6|13463|13453.2|13450.4|3839
1733137200000|2024-12-02 11:00:00|13456.6|13453.8|13451.2|13448.4|13457.2|13454.7|13448.3|13445.5|2936
1733140800000|2024-12-02 12:00:00|13451|13448.2|13460.9|13458.1|13465.4|13462.6|13442.5|13439.7|4106
1733144400000|2024-12-02 13:00:00|13461|13458.2|13459.4|13457.8|13465.9|13463.1|13454.4|13452.6|4212
1733148000000|2024-12-02 14:00:00|13460.1|13457.3|13478.1|13462.1|13479|13472.2|13453.8|13452.2|4236
1733151600000|2024-12-02 15:00:00|13476.9|13460.9|13481.7|13478.9|13484.9|13482.1|13464.9|13458.9|5286
1733155200000|2024-12-02 16:00:00|13481.5|13478.7|13466.4|13463.6|13488.1|13485.9|13457.5|13454.7|4779
1733158800000|2024-12-02 17:00:00|13466.3|13463.5|13466.4|13463.6|13469.6|13466.8|13457|13454.2|2830
1733162400000|2024-12-02 18:00:00|13466.3|13463.5|13463.2|13460.4|13469|13466.2|13462.2|13459.4|2515
1733166000000|2024-12-02 19:00:00|13463.1|13460.3|13461.7|13458.9|13464.5|13461.7|13459.6|13457.3|2117
1733169600000|2024-12-02 20:00:00|13461.6|13458.8|13452.7|13449.9|13464.1|13461.3|13444.9|13442.1|3024
1733173200000|2024-12-02 21:00:00|13453|13450.2|13455|13439|13459.5|13454.5|13451.3|13438.4|1221
1733176800000|2024-12-02 22:00:00|13454.6|13438.6|13454.1|13438.1|13464.1|13448.1|13451.6|13435.6|999
1733180400000|2024-12-02 23:00:00|13453.7|13437.7|13451|13448.2|13456.9|13452|13449.2|13436|1638
1733184000000|2024-12-03 00:00:00|13451.3|13448.5|13460.7|13457.9|13466.8|13464|13450.2|13447.4|2009
1733187600000|2024-12-03 01:00:00|13460.6|13457.8|13476|13473.2|13482.1|13479.3|13452.6|13449.8|3458
1733191200000|2024-12-03 02:00:00|13475.9|13473.1|13475.3|13472.5|13480|13477.2|13470.4|13467.6|2600
1733194800000|2024-12-03 03:00:00|13475.4|13472.6|13469.9|13467.1|13479.2|13476.4|13464.5|13461.7|2170
1733198400000|2024-12-03 04:00:00|13470|13467.2|13473|13470.2|13475|13472.9|13466.3|13463.5|1558
1733202000000|2024-12-03 05:00:00|13472.9|13470.1|13470.4|13468.8|13479.4|13476.6|13470.2|13467.8|1920
1733205600000|2024-12-03 06:00:00|13470.3|13468.7|13464.5|13461.7|13471.8|13470|13459.3|13456.5|2293
1733209200000|2024-12-03 07:00:00|13464.6|13461.8|13452.7|13449.9|13467.1|13464.3|13447.4|13444.6|3238
1733212800000|2024-12-03 08:00:00|13453|13450.2|13441.7|13438.9|13455.8|13453|13438|13436.1|4013
1733216400000|2024-12-03 09:00:00|13441.6|13438.8|13448.5|13445.7|13450.9|13448.5|13436.8|13434|2886
1733220000000|2024-12-03 10:00:00|13447.8|13445|13458|13455.2|13459.1|13456.3|13447|13444.2|1961
1733223600000|2024-12-03 11:00:00|13458.1|13455.3|13447.4|13444.6|13458.8|13456|13445|13442.2|2177
1733227200000|2024-12-03 12:00:00|13447.5|13444.7|13454.8|13452|13459.4|13456.6|13445|13442.6|2539
1733230800000|2024-12-03 13:00:00|13454.9|13452.1|13440|13437.2|13455.7|13452.9|13439.1|13436.3|3314
1733234400000|2024-12-03 14:00:00|13439.9|13437.1|13452.3|13444.6|13453.1|13450.3|13438.2|13435.4|4295
1733238000000|2024-12-03 15:00:00|13452.6|13444.1|13455.3|13452.5|13471.6|13468.8|13452.3|13443.4|5590
1733241600000|2024-12-03 16:00:00|13455.2|13452.4|13446.9|13444.1|13462.4|13459.6|13446.8|13444|3746
1733245200000|2024-12-03 17:00:00|13446.8|13444|13440|13437.2|13455.6|13452.8|13438.4|13435.6|3077
1733248800000|2024-12-03 18:00:00|13440.2|13437.4|13437.9|13435.1|13441.5|13438.7|13434.8|13432|1869
1733252400000|2024-12-03 19:00:00|13437.8|13435|13455.2|13452.4|13455.8|13453|13435.6|13433.5|2470
1733256000000|2024-12-03 20:00:00|13455.4|13452.6|13456.7|13453.9|13459|13456.2|13450.5|13447.7|2774
1733259600000|2024-12-03 21:00:00|13457|13454.2|13455.8|13441.8|13458.4|13454.8|13452|13441.2|1500
1733263200000|2024-12-03 22:00:00|13456.2|13440.2|13454.7|13438.7|13459.6|13443.6|13450.4|13434.4|1536
1733266800000|2024-12-03 23:00:00|13455.7|13439.7|13450.2|13446.7|13460.3|13454.8|13449.7|13436.3|1843
1733270400000|2024-12-04 00:00:00|13450.3|13447|13468.6|13465.8|13471|13468.4|13449.4|13446.6|2244
1733274000000|2024-12-04 01:00:00|13468.5|13465.7|13455.1|13453.5|13471.8|13469.1|13451.4|13448.9|3955
1733277600000|2024-12-04 02:00:00|13455.7|13452.9|13460.5|13458.9|13463.6|13461.5|13450|13447.2|3558
1733281200000|2024-12-04 03:00:00|13460.4|13458.8|13470.9|13468.1|13471.9|13469.6|13460.2|13457.4|3366
1733284800000|2024-12-04 04:00:00|13471|13468.2|13453.2|13451.6|13475.5|13473.9|13451.4|13449.8|2968
1733288400000|2024-12-04 05:00:00|13453.1|13451.5|13451.7|13450.1|13455.3|13453.7|13442.7|13439.9|2906
1733292000000|2024-12-04 06:00:00|13451.6|13450|13435.4|13433.8|13456.6|13454.3|13430.6|13428|3080
1733295600000|2024-12-04 07:00:00|13435.5|13433.9|13450.9|13448.1|13453.3|13450.5|13432.7|13430.4|3461
1733299200000|2024-12-04 08:00:00|13451.2|13448.4|13464.7|13461.9|13465.3|13462.5|13448.2|13445.4|3835
1733302800000|2024-12-04 09:00:00|13464.8|13462|13463.6|13460.8|13473.4|13471.6|13454.3|13452.1|4013
1733306400000|2024-12-04 10:00:00|13463.7|13460.9|13473.4|13470.6|13475.8|13473|13462.2|13459.4|3242
1733310000000|2024-12-04 11:00:00|13473.5|13470.7|13463.7|13460.9|13473.9|13471.1|13456.6|13453.8|3160
1733313600000|2024-12-04 12:00:00|13463.8|13461|13474.4|13471.6|13477.1|13474.8|13463.4|13460.6|2720
1733317200000|2024-12-04 13:00:00|13474.3|13471.5|13476.1|13473.3|13480.7|13477.5|13465.3|13461.2|4274
1733320800000|2024-12-04 14:00:00|13476.2|13473.4|13470.3|13456.9|13479.2|13476.4|13462.2|13456.9|4149
1733324400000|2024-12-04 15:00:00|13470.1|13456.8|13437.1|13434.3|13470.1|13459.2|13429.2|13426.4|6351
1733328000000|2024-12-04 16:00:00|13436.9|13434.1|13435.1|13432.3|13441.8|13439|13429.1|13426.3|4368
1733331600000|2024-12-04 17:00:00|13435.2|13432.4|13424.7|13421.9|13437|13434.2|13423.2|13420.4|3196
1733335200000|2024-12-04 18:00:00|13424.8|13422|13438.1|13432.9|13438.4|13433.2|13421.2|13418.4|3435
1733338800000|2024-12-04 19:00:00|13438.5|13433.9|13437.8|13435|13445.8|13441.9|13425.8|13423|4732
1733342400000|2024-12-04 20:00:00|13437.9|13435.1|13436.9|13434.1|13444.7|13441.9|13435.7|13432.9|4213
1733346000000|2024-12-04 21:00:00|13437|13434.2|13443.5|13434.8|13445|13438.6|13435.9|13433.1|1645
1733349600000|2024-12-04 22:00:00|13444.8|13434.5|13444.6|13434|13448.1|13434.5|13436.5|13420.5|1223
1733353200000|2024-12-04 23:00:00|13445.7|13433|13438.1|13435.3|13446.6|13440.8|13435.4|13432.1|2074
1733356800000|2024-12-05 00:00:00|13438|13435.2|13435.1|13432.3|13442.7|13439.9|13434.2|13431.7|1498
1733360400000|2024-12-05 01:00:00|13435|13432.2|13439.5|13436.7|13442.7|13440.5|13430.7|13427.9|3389
1733364000000|2024-12-05 02:00:00|13439.3|13436.5|13429|13426.2|13440.9|13438.1|13420.5|13417.7|3009
1733367600000|2024-12-05 03:00:00|13428.9|13426.1|13427.7|13424.9|13433|13431.2|13425|13423|2171
1733371200000|2024-12-05 04:00:00|13427.6|13424.8|13432.6|13429.8|13433.9|13431.1|13426.2|13423.4|1543
1733374800000|2024-12-05 05:00:00|13432.7|13429.9|13419.1|13416.3|13434.1|13431.3|13416.3|13414.7|2752
1733378400000|2024-12-05 06:00:00|13418.9|13416.1|13413.6|13410.8|13421|13418.2|13411.2|13409.1|2496
1733382000000|2024-12-05 07:00:00|13413.5|13410.7|13401.6|13398.8|13415.3|13412.8|13399.6|13396.9|3116
1733385600000|2024-12-05 08:00:00|13401.5|13398.7|13415.8|13413|13418.3|13415.5|13392.6|13389.9|3974
1733389200000|2024-12-05 09:00:00|13415.5|13412.7|13415|13412.2|13421|13418.2|13410|13407.8|2566
1733392800000|2024-12-05 10:00:00|13414.9|13412.1|13416.3|13413.5|13417.2|13414.4|13411|13408.2|2219
1733396400000|2024-12-05 11:00:00|13416.4|13413.6|13407.6|13404.8|13417.6|13414.8|13405|13402.2|2284
1733400000000|2024-12-05 12:00:00|13407.7|13404.9|13412.6|13409.8|13421.3|13418.5|13407|13404.2|3348
1733403600000|2024-12-05 13:00:00|13412.3|13409.5|13398|13395.2|13414.5|13411.7|13396.1|13392|4934
1733407200000|2024-12-05 14:00:00|13397.1|13395.5|13391.4|13388.6|13400|13397.2|13383.3|13381.2|4395
1733410800000|2024-12-05 15:00:00|13391.5|13388.7|13393.4|13391.8|13408.4|13405.6|13387.7|13384.9|4173
1733414400000|2024-12-05 16:00:00|13393.3|13391.7|13395.1|13392.3|13397.4|13395|13387.8|13385.5|3790
1733418000000|2024-12-05 17:00:00|13394.9|13392.1|13397.3|13394.5|13402.1|13399.3|13390.7|13387.9|2909
1733421600000|2024-12-05 18:00:00|13397.2|13394.4|13394.4|13391.6|13406.4|13403.6|13393.8|13391|2869
1733425200000|2024-12-05 19:00:00|13394.2|13391.4|13381.3|13379.7|13394.2|13391.4|13380.3|13378.2|2945
1733428800000|2024-12-05 20:00:00|13381.2|13379.6|13384.8|13382|13387|13384.2|13380.6|13377.8|2493
1733432400000|2024-12-05 21:00:00|13385|13382.2|13394.4|13380.5|13394.4|13382.8|13380.7|13376|1682
1733436000000|2024-12-05 22:00:00|13396.7|13380.7|13391.5|13375.5|13413.7|13397.7|13391.3|13375.3|1990
1733439600000|2024-12-05 23:00:00|13391.3|13375.3|13386.2|13383.4|13391.4|13385.3|13384.9|13375.3|1667
1733443200000|2024-12-06 00:00:00|13386.3|13383.5|13394.8|13392|13396.1|13393.3|13386.1|13383.3|1684
1733446800000|2024-12-06 01:00:00|13394.6|13391.8|13407.8|13405|13413.7|13410.9|13393.8|13391|2959
1733450400000|2024-12-06 02:00:00|13407.7|13404.9|13395.7|13392.9|13408.4|13405.6|13392.8|13390.5|3078
1733454000000|2024-12-06 03:00:00|13395.6|13392.8|13390.6|13389|13395.6|13392.9|13385.9|13383.5|2486
1733457600000|2024-12-06 04:00:00|13391.3|13388.5|13391.4|13389.8|13395|13392.6|13388.3|13385.5|1713
1733461200000|2024-12-06 05:00:00|13391.3|13389.7|13392.3|13389.5|13398|13395.6|13388.2|13386.1|1894
1733464800000|2024-12-06 06:00:00|13392.4|13389.6|13391|13389.4|13398.4|13395.8|13388.5|13386.9|1862
1733468400000|2024-12-06 07:00:00|13390.9|13389.3|13389.6|13386.8|13399.9|13397.7|13388.1|13385.5|2879
1733472000000|2024-12-06 08:00:00|13389.5|13386.7|13392.5|13389.7|13395.1|13392.9|13383.8|13381.2|2922
1733475600000|2024-12-06 09:00:00|13392.6|13389.8|13400.1|13398.5|13400.8|13398.8|13390.8|13388|2340
1733479200000|2024-12-06 10:00:00|13400.3|13398.7|13402.1|13399.3|13410.9|13408.1|13399.3|13397.4|2281
1733482800000|2024-12-06 11:00:00|13402|13399.2|13397.6|13396|13405.7|13403.4|13395.9|13393.4|2298
1733486400000|2024-12-06 12:00:00|13397.5|13395.9|13395.1|13392.3|13401.4|13399.8|13391|13388.2|2753
1733490000000|2024-12-06 13:00:00|13394.9|13392.1|13375.2|13372.4|13405.3|13396.5|13359.3|13356.3|6065
1733493600000|2024-12-06 14:00:00|13374.9|13372.1|13403.3|13387.3|13406.4|13400.5|13372.7|13369.9|6914
1733497200000|2024-12-06 15:00:00|13401.7|13385.7|13414.2|13411.4|13422.4|13419.6|13398.4|13383.4|5392
1733500800000|2024-12-06 16:00:00|13414.1|13411.3|13414.5|13411.7|13422.3|13419.5|13404.3|13402.1|4098
1733504400000|2024-12-06 17:00:00|13414.4|13411.6|13424.8|13422|13427.9|13425.1|13414.4|13411.6|3530
1733508000000|2024-12-06 18:00:00|13424.9|13422.1|13426.7|13423.9|13430|13427.2|13420.3|13417.8|2322
1733511600000|2024-12-06 19:00:00|13426.6|13423.8|13424.4|13421.6|13432.2|13430.1|13422.8|13420.4|2557
1733515200000|2024-12-06 20:00:00|13424.2|13421.4|13420.6|13417.8|13424.5|13421.7|13419.1|13416.3|2510
1733518800000|2024-12-06 21:00:00|13420.7|13417.9|13436.3|13420.3|13437.1|13421.1|13417.2|13405|1624
1733691600000|2024-12-08 21:00:00|13451.9|13429.9|13446.1|13424.1|13451.9|13429.9|13443.9|13424.1|65
1733695200000|2024-12-08 22:00:00|13446|13424|13426.1|13410.1|13449.3|13429.2|13415.1|13399.1|2320
1733698800000|2024-12-08 23:00:00|13425.7|13409.7|13413.1|13410.3|13425.8|13413.8|13411.7|13402|1909
1733702400000|2024-12-09 00:00:00|13413.3|13410.5|13419.3|13416.5|13420.8|13418|13413|13410.2|1512
1733706000000|2024-12-09 01:00:00|13419.2|13416.4|13426.4|13423.6|13429.1|13426.3|13417|13414.2|1958
1733709600000|2024-12-09 02:00:00|13426.3|13423.5|13422.3|13419.5|13428.3|13426.1|13417.8|13415|1918
1733713200000|2024-12-09 03:00:00|13422.4|13419.6|13433|13430.2|13433.7|13431.3|13418.4|13416.3|1653
1733716800000|2024-12-09 04:00:00|13433.1|13430.3|13435.2|13432.4|13437.8|13435.8|13429.5|13426.7|1583
1733720400000|2024-12-09 05:00:00|13434.8|13433.2|13433.1|13430.3|13436.5|13433.7|13429.4|13426.6|1566
1733724000000|2024-12-09 06:00:00|13433.2|13430.4|13424.9|13423.3|13436.8|13434|13423.1|13420.9|1524
1733727600000|2024-12-09 07:00:00|13425.6|13422.8|13402.7|13399.9|13426.9|13424.9|13398.5|13395.7|3340
1733731200000|2024-12-09 08:00:00|13402.6|13399.8|13398.6|13395.8|13409.9|13407.1|13396.1|13393.9|3521
1733734800000|2024-12-09 09:00:00|13398|13395.2|13395.2|13392.4|13400.3|13397.5|13387.4|13384.6|2707
1733738400000|2024-12-09 10:00:00|13394.3|13392.7|13391.3|13388.5|13395.1|13393|13384.5|13381.7|2426
1733742000000|2024-12-09 11:00:00|13391.4|13388.6|13393.6|13390.8|13394.2|13391.4|13385.5|13382.7|1667
1733745600000|2024-12-09 12:00:00|13393.8|13391|13398|13395.2|13406.6|13403.8|13392.9|13390.1|2132
1733749200000|2024-12-09 13:00:00|13397.9|13395.1|13389|13386.2|13403.5|13400.7|13386.7|13383.9|3274
1733752800000|2024-12-09 14:00:00|13388.9|13386.1|13389.9|13387.1|13394.7|13391.9|13386|13383.2|3232
1733756400000|2024-12-09 15:00:00|13389.8|13387|13378|13375.2|13393.8|13391|13375.9|13373.1|3134
1733760000000|2024-12-09 16:00:00|13378.1|13375.3|13395.6|13392.8|13396.9|13394.1|13375.7|13373.9|2867
1733763600000|2024-12-09 17:00:00|13395.7|13392.9|13395.9|13393.1|13396.3|13393.5|13389.2|13386.4|2908
1733767200000|2024-12-09 18:00:00|13396.1|13393.3|13396.2|13393.4|13401|13398.2|13394|13391.2|2082
1733770800000|2024-12-09 19:00:00|13396.3|13393.5|13404.6|13401.8|13407.1|13404.3|13396.2|13393.4|2135
1733774400000|2024-12-09 20:00:00|13404.4|13401.6|13410.7|13407.9|13412.1|13409.3|13403.2|13400.4|1705
1733778000000|2024-12-09 21:00:00|13410.8|13408|13408.3|13400.7|13411.3|13408.5|13405.7|13400.2|1131
1733781600000|2024-12-09 22:00:00|13411|13395.6|13406.1|13390.1|13411|13395.6|13403.6|13387.6|1255
1733785200000|2024-12-09 23:00:00|13406.2|13390.2|13404.8|13402|13411.1|13407|13403.6|13388.8|1820
1733788800000|2024-12-10 00:00:00|13404.7|13401.9|13409|13406.2|13414.5|13411.7|13404.4|13401.6|1632
1733792400000|2024-12-10 01:00:00|13409.1|13406.3|13400.9|13399.3|13415.9|13413.1|13400.4|13397.9|2665
1733796000000|2024-12-10 02:00:00|13400.8|13399.2|13396.2|13394.6|13401.9|13399.6|13390.7|13387.9|3128
1733799600000|2024-12-10 03:00:00|13396.1|13394.5|13394.9|13392.1|13404.8|13402|13392.5|13390.2|2586
1733803200000|2024-12-10 04:00:00|13394.8|13392|13397.3|13394.5|13397.4|13394.8|13390.5|13387.7|1890
1733806800000|2024-12-10 05:00:00|13397.4|13394.6|13385.1|13382.3|13402.1|13400.5|13382|13379.7|2421
1733810400000|2024-12-10 06:00:00|13385.2|13382.4|13391.7|13388.9|13396|13393.2|13381.3|13378.5|2314
1733814000000|2024-12-10 07:00:00|13392|13389.2|13406.1|13404.5|13408.4|13405.7|13391.2|13388.6|2428
1733817600000|2024-12-10 08:00:00|13405.9|13404.3|13410|13407.2|13412.5|13409.7|13398.8|13396|3292
1733821200000|2024-12-10 09:00:00|13410.1|13407.3|13415.1|13412.3|13417.7|13415.4|13403.7|13401|2963
1733824800000|2024-12-10 10:00:00|13415.3|13412.5|13408.3|13405.5|13415.5|13412.7|13405.1|13402.3|2490
1733828400000|2024-12-10 11:00:00|13408.2|13405.4|13408.4|13406.8|13412.2|13409.8|13405.7|13402.9|2026
1733832000000|2024-12-10 12:00:00|13408.2|13406.6|13411.5|13409.9|13417.3|13414.5|13407.1|13404.9|2379
1733835600000|2024-12-10 13:00:00|13411.3|13409.7|13413.3|13410.5|13420.3|13418.7|13409.3|13406.6|2801
1733839200000|2024-12-10 14:00:00|13413.2|13410.4|13419.2|13416.4|13420.4|13417.6|13407.6|13404.9|2813
1733842800000|2024-12-10 15:00:00|13419.1|13416.3|13432.5|13429.7|13433.1|13430.9|13416.2|13413.4|3433
1733846400000|2024-12-10 16:00:00|13432.4|13429.6|13425.5|13423.9|13434.4|13431.6|13425|13422.5|2628
1733850000000|2024-12-10 17:00:00|13426|13423.2|13430.1|13427.3|13431.9|13429.1|13424.1|13421.3|1730
1733853600000|2024-12-10 18:00:00|13430|13427.2|13419.5|13416.7|13430.7|13427.9|13417.9|13415.1|1915
1733857200000|2024-12-10 19:00:00|13419.6|13416.8|13419.9|13418.3|13421.9|13419.7|13415.4|13412.6|1991
1733860800000|2024-12-10 20:00:00|13419.8|13418.2|13422.2|13419.4|13422.6|13419.8|13417|13414.2|1931
1733864400000|2024-12-10 21:00:00|13422.3|13419.5|13422.2|13415.5|13423.1|13420.2|13417.2|13414.4|2126
1733868000000|2024-12-10 22:00:00|13422.5|13415.2|13418.7|13402.7|13425.5|13415.3|13411.6|13395.6|1839
1733871600000|2024-12-10 23:00:00|13418|13402|13414.6|13411.3|13426.3|13414.9|13412.8|13398.7|1412
1733875200000|2024-12-11 00:00:00|13414.9|13411|13412.8|13411.2|13418.8|13416.4|13410.5|13408.5|1428
1733878800000|2024-12-11 01:00:00|13412.5|13410.9|13409.9|13408.3|13420.5|13418.9|13407.3|13405.6|2569
1733882400000|2024-12-11 02:00:00|13410|13408.4|13405.4|13403.8|13414.2|13412.6|13400.9|13398.5|2117
1733886000000|2024-12-11 03:00:00|13405.5|13403.9|13412.4|13410|13414.1|13411.7|13402.6|13401|1553
1733889600000|2024-12-11 04:00:00|13412.3|13409.9|13417.3|13415.7|13421.2|13419.6|13408.2|13406.6|1216
1733893200000|2024-12-11 05:00:00|13417.4|13415.8|13423|13421.4|13424.4|13422.8|13416.6|13415|1364
1733896800000|2024-12-11 06:00:00|13423.1|13421.5|13411.3|13409.7|13423.9|13422.3|13409.1|13407.5|1560
1733900400000|2024-12-11 07:00:00|13411.4|13409.8|13448.1|13446.5|13450.1|13447.7|13407.3|13405.7|5639
1733904000000|2024-12-11 08:00:00|13448.2|13446.6|13440.6|13438.2|13448.7|13446.6|13431.2|13429.4|3358
1733907600000|2024-12-11 09:00:00|13440.7|13438.3|13450.1|13448.5|13459.7|13457.3|13434.6|13432.3|4233
1733911200000|2024-12-11 10:00:00|13450|13448.4|13444.9|13443.3|13466.7|13464.3|13442.9|13440.5|3360
1733914800000|2024-12-11 11:00:00|13445|13443.4|13438.1|13435.7|13451.3|13449.2|13433.4|13431|2761
1733918400000|2024-12-11 12:00:00|13438|13435.6|13439.3|13436.9|13441.4|13439.4|13426.5|13424.8|3235
1733922000000|2024-12-11 13:00:00|13439.2|13436.8|13425.2|13422.8|13447.1|13441.4|13408.7|13406.3|5692
1733925600000|2024-12-11 14:00:00|13425|13423.4|13433.3|13431.7|13437.4|13435|13420.4|13418|5426
1733929200000|2024-12-11 15:00:00|13432.9|13431.3|13440.4|13438.8|13448.6|13446.2|13427.1|13425.2|4910
1733932800000|2024-12-11 16:00:00|13440.5|13438.9|13429.6|13428|13445.1|13443|13424.4|13422.8|3049
1733936400000|2024-12-11 17:00:00|13429.5|13427.9|13445.3|13442.9|13446.9|13444.5|13428.5|13426.7|2624
1733940000000|2024-12-11 18:00:00|13445.2|13442.8|13454.1|13451.7|13454.9|13452.5|13437.8|13435.5|3181
1733943600000|2024-12-11 19:00:00|13454.4|13452|13452|13449.6|13455.7|13453.1|13446|13443.6|2713
1733947200000|2024-12-11 20:00:00|13451.9|13449.5|13450.2|13447.8|13452.7|13450.3|13446.5|13444.1|2666
1733950800000|2024-12-11 21:00:00|13450.1|13447.7|13452|13440.2|13452|13448|13443.7|13437.8|2077
1733954400000|2024-12-11 22:00:00|13451.4|13439.9|13451.8|13435.8|13455.4|13439.9|13451.4|13435.4|471
1733958000000|2024-12-11 23:00:00|13452|13436|13432.9|13429.8|13453.1|13439.1|13429.1|13426.7|1421
1733961600000|2024-12-12 00:00:00|13432.6|13429.7|13432.7|13430.3|13434.9|13432.8|13427.6|13425.2|1984
1733965200000|2024-12-12 01:00:00|13432.6|13430.2|13425|13423.4|13432.8|13430.4|13423|13421.1|2536
1733968800000|2024-12-12 02:00:00|13424.9|13423.3|13432.6|13431|13435.8|13434.2|13424.1|13422.5|1945
1733972400000|2024-12-12 03:00:00|13432.7|13431.1|13439.2|13437.6|13440.8|13438.4|13426.3|13424.7|2009
1733976000000|2024-12-12 04:00:00|13439.3|13437.7|13435.7|13433.3|13444.4|13442|13433|13431|1437
1733979600000|2024-12-12 05:00:00|13435.5|13433.1|13441.2|13439.6|13445.2|13443.4|13434.3|13432.2|1826
1733983200000|2024-12-12 06:00:00|13441.1|13439.5|13436.4|13434.8|13447.3|13445.5|13436.2|13434.6|1853
1733986800000|2024-12-12 07:00:00|13436|13434.4|13436.5|13434.9|13437.9|13435.8|13419.5|13417.1|3409
1733990400000|2024-12-12 08:00:00|13436.6|13435|13443.2|13440.8|13445.7|13443.3|13431.4|13429.8|3472
1733994000000|2024-12-12 09:00:00|13443.4|13441|13436.8|13434.4|13447.5|13445.1|13431.4|13429.7|3336
1733997600000|2024-12-12 10:00:00|13437|13434.6|13444.5|13442.9|13445.8|13444.2|13434.2|13431.8|2857
1734001200000|2024-12-12 11:00:00|13444.4|13442.8|13441.3|13439.7|13449.8|13447.4|13435.5|13433.6|3258
1734004800000|2024-12-12 12:00:00|13441.4|13439.8|13449.5|13447.9|13452.4|13450.8|13440.2|13438.6|2761
1734008400000|2024-12-12 13:00:00|13449.4|13447.8|13446.6|13444.2|13472|13458.8|13433.2|13430.8|6135
1734012000000|2024-12-12 14:00:00|13446.5|13444.1|13441.5|13439.9|13462.4|13460|13436|13433.9|6305
1734015600000|2024-12-12 15:00:00|13441.6|13439.2|13462.7|13461.1|13469.3|13466.9|13439.9|13437.6|5433
1734019200000|2024-12-12 16:00:00|13462.8|13461.2|13446.6|13445|13464.1|13462.1|13443.9|13442.3|4114
1734022800000|2024-12-12 17:00:00|13447.1|13444.7|13455.1|13452.7|13460.4|13458.8|13442.5|13440.1|3601
1734026400000|2024-12-12 18:00:00|13454.9|13452.5|13467|13464.6|13467.5|13465.1|13452.9|13450.8|3464
1734030000000|2024-12-12 19:00:00|13467.2|13464.8|13473|13471.4|13473.2|13471.6|13462.5|13460.1|2849
1734033600000|2024-12-12 20:00:00|13472.9|13471.3|13474.7|13472.3|13475.8|13473.4|13469.6|13467.2|2283
1734037200000|2024-12-12 21:00:00|13474.9|13472.5|13473.6|13464.3|13477.1|13473.8|13471.5|13464|2036
1734040800000|2024-12-12 22:00:00|13474.5|13463.6|13476.6|13460.9|13478.1|13463.6|13460.3|13444.3|987
1734044400000|2024-12-12 23:00:00|13476.4|13461|13469|13466.6|13477.6|13469|13466.7|13460.7|1557
1734048000000|2024-12-13 00:00:00|13468.5|13466.9|13469.8|13467.4|13476.8|13474.9|13468.4|13466.5|1814
1734051600000|2024-12-13 01:00:00|13469.9|13467.5|13472|13470.4|13478.3|13476.7|13466.2|13464.6|2421
1734055200000|2024-12-13 02:00:00|13471.9|13470.3|13479.8|13478.2|13481.3|13479.7|13471.3|13469.7|2003
1734058800000|2024-12-13 03:00:00|13479.9|13478.3|13474.9|13473.3|13485.4|13483.6|13474.6|13473|1424
1734062400000|2024-12-13 04:00:00|13474.8|13473.2|13474.3|13472.7|13479.5|13477.1|13474.1|13472.5|880
1734066000000|2024-12-13 05:00:00|13474.2|13472.6|13480.9|13479.3|13482.9|13481.3|13474.2|13472.6|1145
1734069600000|2024-12-13 06:00:00|13480.8|13479.2|13476.8|13474.4|13487.3|13485.7|13473.9|13472.3|1553
1734073200000|2024-12-13 07:00:00|13478.5|13476.1|13482|13480.4|13490.8|13488.4|13478.1|13475.7|3034
1734076800000|2024-12-13 08:00:00|13482.1|13480.5|13490.8|13489.2|13497.2|13494.8|13474.1|13472.5|2871
1734080400000|2024-12-13 09:00:00|13490.9|13489.3|13488|13485.6|13494.6|13492.3|13486.1|13483.7|2606
1734084000000|2024-12-13 10:00:00|13487.7|13485.3|13483.4|13481.8|13490.6|13488.2|13479.5|13477.1|2716
1734087600000|2024-12-13 11:00:00|13483.5|13481.9|13487.7|13485.3|13488.2|13486.1|13478|13475.9|2292
1734091200000|2024-12-13 12:00:00|13487.8|13485.4|13473.3|13471.7|13489.3|13487.7|13471.4|13469.5|2644
1734094800000|2024-12-13 13:00:00|13472.6|13471|13475.5|13473.1|13476.6|13474.2|13466.4|13464.8|3003
1734098400000|2024-12-13 14:00:00|13475.4|13473|13489|13486.6|13490.8|13489|13475.4|13473|2544
1734102000000|2024-12-13 15:00:00|13489.1|13486.7|13494.4|13492.8|13496.9|13494.5|13488|13485.6|2914
1734105600000|2024-12-13 16:00:00|13494.3|13492.7|13494.8|13492.4|13498.4|13496.8|13489.9|13487.6|2902
1734109200000|2024-12-13 17:00:00|13494.7|13492.3|13495.9|13493.5|13498.5|13496.5|13490.5|13488.9|2039
1734112800000|2024-12-13 18:00:00|13495.8|13493.4|13495.7|13493.3|13499.7|13497.3|13492.2|13490.6|1792
1734116400000|2024-12-13 19:00:00|13495.6|13493.2|13498.2|13496.6|13499|13496.9|13491.7|13489.4|2047
1734120000000|2024-12-13 20:00:00|13497.7|13496.1|13495.1|13492.7|13500.5|13498.1|13495.1|13492.7|1814
1734123600000|2024-12-13 21:00:00|13495|13492.6|13494.8|13478.8|13503.8|13494.8|13492.1|13476.1|1243
1734296400000|2024-12-15 21:00:00|13500.8|13478.3|13501.1|13479.1|13503.3|13484.6|13495.4|13477.5|41
1734300000000|2024-12-15 22:00:00|13501|13479|13497.5|13481.5|13501.1|13485.1|13488.5|13475.4|2453
1734303600000|2024-12-15 23:00:00|13497.4|13481.6|13482.5|13480.1|13497.9|13486.3|13482.4|13479.4|1733
1734307200000|2024-12-16 00:00:00|13482.6|13480.2|13484.4|13482|13484.8|13482.4|13476.7|13474.3|1439
1734310800000|2024-12-16 01:00:00|13484.5|13482.1|13485.2|13482.8|13487.5|13485.7|13479.5|13477.9|2437
1734314400000|2024-12-16 02:00:00|13484.8|13482.4|13490.4|13488.8|13493.5|13491.9|13480.7|13479.1|2280
1734318000000|2024-12-16 03:00:00|13490.3|13488.7|13492.1|13490.5|13494.1|13492.5|13486.6|13485|1876
1734321600000|2024-12-16 04:00:00|13492|13490.4|13491.5|13489.9|13493.4|13491.8|13489.3|13487.7|1301
1734325200000|2024-12-16 05:00:00|13491.4|13489.8|13485.6|13484|13492.4|13490.8|13483.9|13482.3|1662
1734328800000|2024-12-16 06:00:00|13485.5|13483.9|13488.9|13486.5|13494.6|13492.2|13483.2|13481.6|1837
1734332400000|2024-12-16 07:00:00|13489.1|13486.7|13488.4|13486.8|13491.5|13489.6|13480.2|13478.5|2118
1734336000000|2024-12-16 08:00:00|13488.5|13486.9|13490.1|13488.5|13491.6|13490|13481.1|13479.3|3211
1734339600000|2024-12-16 09:00:00|13489.8|13488.2|13487.7|13486.1|13491|13489.4|13478.1|13476.4|2871
1734343200000|2024-12-16 10:00:00|13487.8|13486.2|13499.1|13497.5|13499.9|13498|13487.3|13485.6|1980
1734346800000|2024-12-16 11:00:00|13499.5|13497.1|13498.4|13496.8|13503.6|13502|13497.9|13496.1|1963
1734350400000|2024-12-16 12:00:00|13498.5|13496.9|13503.4|13501|13503.5|13501.6|13495.4|13493.8|2244
1734354000000|2024-12-16 13:00:00|13503.5|13501.1|13495.9|13493.5|13503.5|13501.6|13495.8|13493.4|2863
1734357600000|2024-12-16 14:00:00|13495.8|13493.4|13510|13508.4|13519.8|13517.4|13494.5|13492.1|3573
1734361200000|2024-12-16 15:00:00|13510.2|13507.8|13499.3|13497.7|13512.8|13510.6|13497.5|13495.1|3574
1734364800000|2024-12-16 16:00:00|13499.4|13497.8|13495.8|13494.2|13507.9|13506.3|13492.5|13490.9|3309
1734368400000|2024-12-16 17:00:00|13495.7|13494.1|13501.8|13499.4|13504.1|13501.9|13487.9|13486.3|2971
1734372000000|2024-12-16 18:00:00|13501.9|13499.5|13494.4|13492|13503|13500.8|13493.2|13490.8|3115
1734375600000|2024-12-16 19:00:00|13494.3|13491.9|13500.5|13498.1|13503.5|13501.9|13493|13490.6|3496
1734379200000|2024-12-16 20:00:00|13500.6|13498.2|13501.9|13500.3|13503.6|13501.2|13498.7|13496.6|3148
1734382800000|2024-12-16 21:00:00|13502.1|13500.5|13502|13493.2|13505.3|13502.9|13499.2|13493|1634
1734386400000|2024-12-16 22:00:00|13504.1|13491.7|13506.7|13490.7|13510.5|13494.5|13504.1|13489.5|1443
1734390000000|2024-12-16 23:00:00|13506.8|13490.8|13493.9|13490.2|13507.7|13497.2|13492.1|13488.8|1370
1734393600000|2024-12-17 00:00:00|13493.8|13490.3|13491.6|13490|13499.6|13497.2|13487|13484.8|2019
1734397200000|2024-12-17 01:00:00|13491.7|13490.1|13492.9|13491.3|13496.8|13495.2|13488.8|13487.2|2315
1734400800000|2024-12-17 02:00:00|13493|13491.4|13506.1|13504.5|13506.6|13505|13491.2|13489.6|2059
1734404400000|2024-12-17 03:00:00|13506.2|13504.6|13505.7|13504.1|13507.8|13506.1|13498.9|13497.3|1490
1734408000000|2024-12-17 04:00:00|13505.6|13504|13506.4|13504.8|13508.4|13506.8|13504.4|13502.8|1233
1734411600000|2024-12-17 05:00:00|13506.3|13504.7|13509.9|13508.3|13511.4|13509.6|13503.6|13502|1890
1734415200000|2024-12-17 06:00:00|13510|13508.4|13508|13506.4|13514.5|13512.9|13504.8|13503.2|1904
1734418800000|2024-12-17 07:00:00|13508.1|13506.5|13503.6|13501.2|13509|13506.7|13492.3|13490.7|2627
1734422400000|2024-12-17 08:00:00|13503.7|13501.3|13503.2|13500.8|13506.2|13504.6|13497.5|13495.9|2710
1734426000000|2024-12-17 09:00:00|13503.5|13501.1|13509.3|13507.7|13510.1|13508.5|13503.5|13501.1|2445
1734429600000|2024-12-17 10:00:00|13508.8|13507.2|13509.5|13507.9|13512.4|13510.7|13506.5|13504.9|2102
1734433200000|2024-12-17 11:00:00|13509.6|13508|13508.4|13506.8|13512.6|13510.7|13506.1|13504|2044
1734436800000|2024-12-17 12:00:00|13508.3|13506.7|13504|13502.4|13511.6|13509.2|13503.9|13502.3|2458
1734440400000|2024-12-17 13:00:00|13504.2|13502.6|13506.2|13504.6|13515.9|13513.1|13504.2|13498.1|3806
1734444000000|2024-12-17 14:00:00|13506.3|13504.7|13504.2|13501.8|13510.1|13508.5|13501.1|13499.3|3500
1734447600000|2024-12-17 15:00:00|13504|13501.6|13501|13499.4|13507.5|13505.5|13499|13497.4|3556
1734451200000|2024-12-17 16:00:00|13500.9|13499.3|13494.6|13492.2|13503.4|13501.4|13493.1|13490.7|2951
1734454800000|2024-12-17 17:00:00|13494.7|13492.3|13488.7|13487.1|13496.5|13494.1|13485.3|13482.9|2918
1734458400000|2024-12-17 18:00:00|13488.8|13487.2|13492.4|13490|13494.6|13492.3|13485.3|13482.9|2895
1734462000000|2024-12-17 19:00:00|13492.2|13489.8|13499.7|13497.3|13499.8|13497.4|13489.7|13487.3|2404
1734465600000|2024-12-17 20:00:00|13499.8|13497.4|13502.3|13499.9|13504.4|13502|13498.1|13495.7|2459
1734469200000|2024-12-17 21:00:00|13502.4|13500|13503.9|13495.9|13505.7|13501.8|13499.1|13494|1013
1734472800000|2024-12-17 22:00:00|13507|13492.3|13506.5|13490.5|13509|13493|13506.3|13490.3|360
1734476400000|2024-12-17 23:00:00|13506.4|13490.4|13498.7|13496.3|13508.3|13499.4|13498|13490.3|1073
1734480000000|2024-12-18 00:00:00|13498.6|13496.2|13497.7|13495.3|13503.1|13501.5|13493.5|13491.2|1376
1734483600000|2024-12-18 01:00:00|13497.6|13495.2|13500.8|13499.2|13507.2|13505.6|13496.2|13493.8|2155
1734487200000|2024-12-18 02:00:00|13500.6|13499|13508.9|13506.5|13513.2|13511.6|13499.4|13497.8|1870
1734490800000|2024-12-18 03:00:00|13509|13506.6|13509.2|13507.6|13511.5|13509.9|13503.7|13502|1310
1734494400000|2024-12-18 04:00:00|13509.3|13507.7|13506.9|13505.3|13513.1|13511.5|13504.3|13502.7|1273
1734498000000|2024-12-18 05:00:00|13507|13505.4|13506.2|13503.8|13508.4|13506.8|13504|13502.4|1370
1734501600000|2024-12-18 06:00:00|13506.3|13503.9|13496.7|13494.3|13507.6|13506|13495.8|13493.4|1401
1734505200000|2024-12-18 07:00:00|13496.4|13494|13506.7|13504.3|13509.7|13507.9|13492.8|13490.9|2609
1734508800000|2024-12-18 08:00:00|13506.8|13504.4|13512.1|13510.5|13514.6|13512.2|13505.7|13503.4|2435
1734512400000|2024-12-18 09:00:00|13512.2|13510.6|13518.8|13516.4|13520|13517.6|13511.5|13509.1|1921
1734516000000|2024-12-18 10:00:00|13518.9|13516.5|13511|13508.6|13519.1|13516.7|13509.8|13507.9|1877
1734519600000|2024-12-18 11:00:00|13510.9|13508.5|13509.4|13507.8|13511.6|13509.4|13505.9|13503.9|1721
1734523200000|2024-12-18 12:00:00|13509.5|13507.9|13511.9|13509.5|13513.5|13511.1|13505.6|13504|2075
1734526800000|2024-12-18 13:00:00|13511.8|13509.4|13512.3|13510.7|13519.2|13517.2|13508.3|13506|2613
1734530400000|2024-12-18 14:00:00|13512.2|13510.6|13511.8|13509.4|13516.3|13514.7|13508.8|13506.4|2591
1734534000000|2024-12-18 15:00:00|13511.7|13509.3|13528.6|13527|13530|13528.4|13509|13506.6|2644
1734537600000|2024-12-18 16:00:00|13528.5|13526.9|13534.3|13531.9|13535.6|13533.6|13525|13523.2|2479
1734541200000|2024-12-18 17:00:00|13534.2|13531.8|13530.7|13528.3|13534.7|13532.3|13525.4|13523|1922
1734544800000|2024-12-18 18:00:00|13530.6|13528.2|13529.6|13513.6|13532.7|13530.3|13518.7|13513.6|2206
1734548400000|2024-12-18 19:00:00|13529.7|13513.7|13618.8|13616.4|13620.9|13618.5|13529.7|13513.7|8981
1734552000000|2024-12-18 20:00:00|13619.1|13616.7|13625.9|13623.5|13636|13633.1|13615.8|13613.4|5391
1734555600000|2024-12-18 21:00:00|13625.7|13623.3|13635.5|13626.4|13636|13630.9|13623|13620.5|2756
1734559200000|2024-12-18 22:00:00|13634.7|13626.8|13634.3|13618.3|13637.8|13626.8|13629.5|13613.5|1387
1734562800000|2024-12-18 23:00:00|13633.6|13618.2|13633.8|13630.7|13635.8|13632|13622.1|13617.9|2292
1734566400000|2024-12-19 00:00:00|13633.5|13631.1|13612.7|13611.1|13633.6|13631.2|13610.4|13608.8|3113
1734570000000|2024-12-19 01:00:00|13612.8|13611.2|13615.2|13612.8|13620.9|13619.3|13608.3|13606.7|3856
1734573600000|2024-12-19 02:00:00|13615.1|13612.7|13608.1|13606.5|13617.7|13616.1|13606.2|13603.8|3053
1734577200000|2024-12-19 03:00:00|13608|13606.4|13615.2|13613.6|13621.5|13619.8|13606.3|13604.7|2771
1734580800000|2024-12-19 04:00:00|13615.1|13613.5|13616.1|13614.5|13619.2|13617.6|13611|13609.4|1940
1734584400000|2024-12-19 05:00:00|13616.2|13614.6|13622.5|13620.9|13623.2|13621.6|13613.8|13612.1|2232
1734588000000|2024-12-19 06:00:00|13622.8|13621.2|13621.4|13619.8|13628.8|13627.2|13615.7|13614.1|3441
1734591600000|2024-12-19 07:00:00|13621.3|13619.7|13618.4|13616.8|13624.7|13622.3|13612.3|13610.7|4109
1734595200000|2024-12-19 08:00:00|13618.5|13616.9|13595.6|13593.2|13622.4|13620|13592.6|13590.2|4368
1734598800000|2024-12-19 09:00:00|13595.9|13593.5|13592.7|13590.3|13598.9|13596.5|13588.5|13586.3|3657
1734602400000|2024-12-19 10:00:00|13592.5|13590.1|13589.8|13588.2|13595.5|13593.9|13583.2|13581.6|2974
1734606000000|2024-12-19 11:00:00|13589.7|13588.1|13585|13582.6|13590.3|13588.7|13580.1|13578.5|2718
1734609600000|2024-12-19 12:00:00|13585.1|13582.7|13596.4|13594|13597.1|13594.7|13583.6|13581.2|4017
1734613200000|2024-12-19 13:00:00|13596.5|13594.1|13590.1|13587.7|13600.6|13597.1|13579|13576.2|5377
1734616800000|2024-12-19 14:00:00|13590.3|13587.9|13591.3|13586.7|13595.9|13593.5|13583.8|13581.8|4460
1734620400000|2024-12-19 15:00:00|13590.9|13586.8|13608.6|13606.2|13609.8|13607.4|13588.2|13586.6|4557
1734624000000|2024-12-19 16:00:00|13608.8|13606.4|13621|13619.4|13621.4|13619.5|13600.4|13598.8|4004
1734627600000|2024-12-19 17:00:00|13620.9|13619.3|13621.5|13619.9|13623|13621.4|13611.2|13608.9|2990
1734631200000|2024-12-19 18:00:00|13621.4|13619.8|13614.3|13612.7|13627.5|13625.1|13613.7|13611.4|2883
1734634800000|2024-12-19 19:00:00|13614.4|13612.8|13621.5|13619.9|13621.8|13620.2|13611.3|13608.9|3156
1734638400000|2024-12-19 20:00:00|13621.3|13619.7|13615.8|13613.4|13622.7|13621.1|13615|13613.4|2355
1734642000000|2024-12-19 21:00:00|13616|13613.6|13620.9|13609.5|13621.5|13618.2|13616|13609.5|914
1734645600000|2024-12-19 22:00:00|13620.8|13611.8|13623.8|13607.8|13625.6|13611.8|13617.3|13601.3|1753
1734649200000|2024-12-19 23:00:00|13624.3|13608.3|13619.8|13616.7|13624.9|13621.2|13617.1|13604.4|2152
1734652800000|2024-12-20 00:00:00|13619.5|13616.6|13611.4|13609.8|13625.7|13623.3|13611.4|13609.8|2006
1734656400000|2024-12-20 01:00:00|13611.5|13609.9|13610|13608.4|13617.7|13615.5|13607.1|13605.5|2340
1734660000000|2024-12-20 02:00:00|13610.2|13608.6|13600.8|13599.2|13612.4|13610.8|13600|13598.4|2038
1734663600000|2024-12-20 03:00:00|13600.9|13599.3|13604.7|13603.1|13606.7|13605.1|13597.4|13595.8|1720
1734667200000|2024-12-20 04:00:00|13604.5|13602.9|13609.5|13607.9|13610.6|13608.9|13604.4|13602.8|1341
1734670800000|2024-12-20 05:00:00|13609.4|13607.8|13609.5|13607.9|13613.1|13611.5|13607.6|13606|1378
1734674400000|2024-12-20 06:00:00|13609.6|13608|13592.6|13591|13621|13618.6|13592.5|13590.9|2782
1734678000000|2024-12-20 07:00:00|13592.5|13590.9|13588.2|13586.6|13599.9|13598.2|13586.4|13584.8|3140
1734681600000|2024-12-20 08:00:00|13588.1|13586.5|13585.9|13584.3|13591.5|13589.7|13576.5|13574.1|3131
1734685200000|2024-12-20 09:00:00|13585.8|13584.2|13593.4|13591|13599.1|13597.2|13585.5|13583.1|3187
1734688800000|2024-12-20 10:00:00|13593.3|13590.9|13585.9|13583.5|13595.1|13592.9|13585.6|13583|2789
1734692400000|2024-12-20 11:00:00|13585.8|13583.4|13580.7|13578.3|13592.2|13589.8|13578.5|13576.1|2192
1734696000000|2024-12-20 12:00:00|13580.5|13578.1|13573.3|13570.9|13580.8|13578.4|13569.7|13567.3|2378
1734699600000|2024-12-20 13:00:00|13573.1|13570.7|13561.6|13559.2|13574.4|13572.6|13554.5|13549.8|4131
1734703200000|2024-12-20 14:00:00|13561.7|13559.3|13579|13569.9|13579|13574.6|13560.2|13558.4|3746
1734706800000|2024-12-20 15:00:00|13578.3|13570.2|13568.3|13566.7|13579.7|13573.9|13562.8|13560.8|4578
1734710400000|2024-12-20 16:00:00|13568.2|13566.6|13552.2|13549.8|13573.3|13571.2|13547.2|13544.8|3643
1734714000000|2024-12-20 17:00:00|13552.1|13549.7|13547.3|13544.9|13553.5|13551.1|13538.4|13536|3486
1734717600000|2024-12-20 18:00:00|13547.8|13545.4|13543.2|13541.6|13551.3|13549.5|13539.9|13537.5|1811
1734721200000|2024-12-20 19:00:00|13543.6|13541.2|13538|13535.6|13543.6|13541.7|13533.6|13531.5|2025
1734724800000|2024-12-20 20:00:00|13538.1|13535.7|13552.4|13550|13552.5|13550.1|13537.2|13534.8|3393
1734728400000|2024-12-20 21:00:00|13552.5|13550.1|13560.1|13544.1|13593.4|13577.4|13547.7|13531.7|3062
1734901200000|2024-12-22 21:00:00|13563|13541|13563|13541|13563|13541|13563|13541|1
1734904800000|2024-12-22 22:00:00|13563.3|13541.3|13559.9|13543.9|13568.1|13552.1|13551.4|13535.4|2847
1734908400000|2024-12-22 23:00:00|13561.1|13545.1|13554.9|13552.5|13565.5|13557.5|13551.1|13535.1|1827
1734912000000|2024-12-23 00:00:00|13554.7|13552.3|13549.5|13547.9|13554.7|13552.3|13547.1|13545|1417
1734915600000|2024-12-23 01:00:00|13549.4|13547.8|13543.6|13542|13556.6|13554.8|13540.3|13538.7|2366
1734919200000|2024-12-23 02:00:00|13543.5|13541.9|13543.1|13541.5|13545.2|13543.6|13532.4|13530.8|2330
1734922800000|2024-12-23 03:00:00|13543.2|13541.6|13544.4|13542.8|13548.5|13546.9|13542|13540.4|2221
1734926400000|2024-12-23 04:00:00|13544.7|13543.1|13547.4|13542.7|13548.3|13546.7|13542.4|13540.8|1732
1734930000000|2024-12-23 05:00:00|13547.2|13542.8|13549.5|13547.9|13553.5|13551.9|13546.2|13542.6|1909
1734933600000|2024-12-23 06:00:00|13549.4|13547.8|13552.2|13549.8|13560.4|13558.8|13548.3|13546.7|2116
1734937200000|2024-12-23 07:00:00|13552.1|13549.7|13564.9|13563.3|13566.9|13564.8|13546.7|13544.8|2376
1734940800000|2024-12-23 08:00:00|13565|13563.4|13551.5|13549.9|13565.5|13563.9|13549.8|13548.2|2787
1734944400000|2024-12-23 09:00:00|13551.3|13549.7|13557|13554.6|13557.4|13555|13546|13543.8|2552
1734948000000|2024-12-23 10:00:00|13557.2|13554.8|13571.4|13569.8|13573.2|13571.3|13556.1|13553.7|2693
1734951600000|2024-12-23 11:00:00|13571.6|13570|13570.2|13567.8|13576.9|13574.8|13566.2|13564.2|2446
1734955200000|2024-12-23 12:00:00|13570.1|13567.7|13570|13568.4|13579|13576.6|13567.7|13566|2685
1734958800000|2024-12-23 13:00:00|13569.9|13568.3|13570.2|13567.8|13575.5|13573.1|13566.3|13561|3734
1734962400000|2024-12-23 14:00:00|13569.6|13567.2|13580.2|13570|13580.2|13574.4|13565.8|13563.8|3134
1734966000000|2024-12-23 15:00:00|13580.5|13570.4|13575|13573.4|13581.4|13578.7|13571.2|13569.4|3574
1734969600000|2024-12-23 16:00:00|13575.1|13573.5|13573.1|13570.7|13582.4|13579.7|13569.9|13567.9|3320
1734973200000|2024-12-23 17:00:00|13572.7|13571.1|13580.4|13578|13580.7|13578.3|13568.9|13566.5|2699
1734976800000|2024-12-23 18:00:00|13580.6|13578.2|13573.2|13571.6|13580.6|13578.2|13569.1|13567.5|3053
1734980400000|2024-12-23 19:00:00|13573.3|13571.7|13569.3|13567.7|13579.7|13577.3|13568.9|13567.1|2951
1734984000000|2024-12-23 20:00:00|13569.4|13567.8|13569.8|13567.4|13574.3|13571.9|13566.4|13564.4|2825
1734987600000|2024-12-23 21:00:00|13569.7|13567.3|13578.1|13569.9|13580.8|13574.9|13569.3|13566.9|1491
1734991200000|2024-12-23 22:00:00|13585.6|13569.6|13581.3|13565.3|13594.2|13578.2|13575.7|13559.7|3038
1734994800000|2024-12-23 23:00:00|13581.5|13565.5|13574.3|13571.9|13583.6|13574.3|13572.3|13559.7|1785
1734998400000|2024-12-24 00:00:00|13574.4|13572|13572.6|13571|13579.6|13577.2|13571.2|13569.6|1490
1735002000000|2024-12-24 01:00:00|13572.5|13570.9|13571.8|13570.2|13573.4|13571.8|13567.8|13566.2|1628
1735005600000|2024-12-24 02:00:00|13571.9|13570.3|13589.6|13588|13589.7|13588.1|13571.3|13569.7|1428
1735009200000|2024-12-24 03:00:00|13589.7|13588.1|13590.2|13588.6|13596.6|13594.2|13586.2|13584.4|1450
1735012800000|2024-12-24 04:00:00|13590.1|13588.5|13587.5|13585.9|13593.1|13591.5|13587.3|13585.7|1070
1735016400000|2024-12-24 05:00:00|13587.6|13586|13589.3|13587.7|13589.4|13587.8|13584|13582.4|1134
1735020000000|2024-12-24 06:00:00|13589.4|13587.8|13590|13588.4|13597.2|13595.4|13586.4|13584.7|1423
1735023600000|2024-12-24 07:00:00|13590.1|13588.5|13593.4|13591.8|13593.7|13592.1|13586.8|13584.4|1587
1735027200000|2024-12-24 08:00:00|13593.3|13591.7|13594.1|13592.5|13597.7|13595.4|13585.8|13583.4|1870
1735030800000|2024-12-24 09:00:00|13594.2|13592.6|13596.1|13593.7|13600.2|13598.1|13592.8|13590.8|1910
1735034400000|2024-12-24 10:00:00|13596.2|13593.8|13594.5|13592.9|13598.7|13596.3|13592|13590.1|1787
1735038000000|2024-12-24 11:00:00|13594.4|13592.8|13594.4|13592.8|13595.9|13594.1|13589.2|13587.3|1789
1735041600000|2024-12-24 12:00:00|13594.3|13592.7|13595.6|13594|13597.7|13595.8|13590|13587.8|1888
1735045200000|2024-12-24 13:00:00|13596.1|13593.7|13589.4|13587.8|13596.8|13594.4|13588.4|13586.4|2523
1735048800000|2024-12-24 14:00:00|13589.5|13587.9|13597.2|13593.6|13597.2|13594.1|13583.9|13581.7|2729
1735052400000|2024-12-24 15:00:00|13597.4|13593.7|13608.1|13605.7|13608.7|13606.3|13593.2|13590.8|2114
1735056000000|2024-12-24 16:00:00|13608|13605.6|13611.5|13609.1|13611.9|13610|13605.9|13603.5|1454
1735059600000|2024-12-24 17:00:00|13611.6|13609.2|13612.3|13609.9|13613|13610.6|13608|13605.6|1282
1735063200000|2024-12-24 18:00:00|13612.4|13610|13611|13608.6|13612.4|13610|13608.9|13606.2|1085
1735066800000|2024-12-24 19:00:00|13610.9|13608.5|13604.1|13588.1|13613.8|13608.6|13599.6|13587.8|734
1735070400000|2024-12-24 20:00:00|13604.2|13588.2|13593.8|13577.8|13618.8|13602.8|13592.6|13576.6|1852
1735074000000|2024-12-24 21:00:00|13593.7|13577.7|13606.2|13590.2|13615.8|13599.8|13585.4|13569.4|639
1735156800000|2024-12-25 20:00:00|13606.9|13589.9|13606.9|13589.9|13606.9|13589.9|13606.9|13589.9|1
1735164000000|2024-12-25 22:00:00|13588.2|13566.2|13597.4|13581.4|13599.4|13583.4|13582.4|13560.4|973
1735167600000|2024-12-25 23:00:00|13597.6|13581.6|13592.4|13589.4|13599.6|13590.2|13583.1|13575.1|1417
1735171200000|2024-12-26 00:00:00|13592.5|13589.3|13583.2|13580.8|13592.5|13590.2|13577.3|13575.7|1277
1735174800000|2024-12-26 01:00:00|13583.3|13580.9|13598.6|13596.2|13600.4|13598|13583.3|13580.9|2005
1735178400000|2024-12-26 02:00:00|13598.4|13596|13589.7|13587.3|13602.7|13600.3|13589.1|13587.2|1298
1735182000000|2024-12-26 03:00:00|13589.6|13587.2|13577.3|13574.9|13589.7|13587.8|13573|13571.2|1237
1735185600000|2024-12-26 04:00:00|13577.2|13574.8|13584.1|13581.7|13584.9|13582.7|13576.7|13574.7|1256
1735189200000|2024-12-26 05:00:00|13584.2|13581.8|13578.9|13576.5|13584.8|13582.4|13575.9|13573.5|1019
1735192800000|2024-12-26 06:00:00|13579|13576.6|13595.3|13592.9|13596.7|13594.8|13576.6|13574.6|1204
1735196400000|2024-12-26 07:00:00|13596|13593.6|13584.4|13582.8|13605.7|13603.3|13583.6|13582|1573
1735200000000|2024-12-26 08:00:00|13584.5|13582.9|13590.5|13588.1|13590.7|13588.6|13581|13578.6|1508
1735203600000|2024-12-26 09:00:00|13590.7|13588.3|13587.7|13585.3|13594.1|13591.7|13585.6|13583.2|1353
1735207200000|2024-12-26 10:00:00|13587.6|13585.2|13584|13581.6|13588.7|13586.3|13583.4|13580.8|1501
1735210800000|2024-12-26 11:00:00|13584.1|13581.7|13582.8|13580.4|13586|13583.6|13581.3|13578.9|1314
1735214400000|2024-12-26 12:00:00|13582.9|13580.5|13593.3|13590.9|13597.5|13595.1|13582.8|13580.4|1386
1735218000000|2024-12-26 13:00:00|13593.4|13591|13593.4|13591|13597.6|13592.9|13586.9|13578.1|2328
1735221600000|2024-12-26 14:00:00|13593.5|13591.1|13594.2|13591.8|13598.3|13595.9|13592.4|13590|2498
1735225200000|2024-12-26 15:00:00|13594.1|13591.7|13598.6|13596.2|13600.9|13598.5|13594.1|13591.7|2598
1735228800000|2024-12-26 16:00:00|13598.5|13596.1|13588.4|13586|13598.7|13596.3|13587.7|13585.3|2685
1735232400000|2024-12-26 17:00:00|13588.5|13586.1|13597|13594.6|13600.7|13598.1|13587.1|13584.7|3261
1735236000000|2024-12-26 18:00:00|13597.1|13594.7|13588.8|13586.4|13597.1|13594.7|13583.3|13580.9|3808
1735239600000|2024-12-26 19:00:00|13589.1|13586.7|13589.9|13587.5|13594.8|13592.4|13586.5|13584.1|2702
1735243200000|2024-12-26 20:00:00|13590|13587.6|13589.2|13586.8|13591.4|13589|13585.9|13583.5|1578
1735246800000|2024-12-26 21:00:00|13589.3|13586.9|13593.9|13585.1|13594.8|13590.6|13589.2|13585|833
1735250400000|2024-12-26 22:00:00|13593.8|13581.6|13596.7|13587.7|13601.7|13587.9|13581.8|13565.8|595
1735254000000|2024-12-26 23:00:00|13596.2|13587.5|13590.1|13587.7|13599|13589.7|13589.6|13586.6|919
1735257600000|2024-12-27 00:00:00|13590|13587.6|13589.6|13587.2|13592.2|13589.8|13588|13585.9|1308
1735261200000|2024-12-27 01:00:00|13589.3|13587.7|13597|13594.6|13598.2|13596.2|13588.9|13587.3|2661
1735264800000|2024-12-27 02:00:00|13597.2|13594.8|13605.2|13603.6|13609.5|13607.9|13596.7|13594.3|2476
1735268400000|2024-12-27 03:00:00|13605.3|13603.7|13599.5|13597.9|13607.5|13605.9|13598.2|13596.6|1995
1735272000000|2024-12-27 04:00:00|13599.4|13597.8|13602.2|13600.6|13603.2|13601.6|13596.1|13594.5|1530
1735275600000|2024-12-27 05:00:00|13602.4|13600.8|13603.3|13601.7|13603.9|13602.3|13599.2|13597.3|1779
1735279200000|2024-12-27 06:00:00|13603.5|13601.9|13593.1|13590.7|13603.7|13602.1|13590.1|13588.2|1527
1735282800000|2024-12-27 07:00:00|13593.2|13590.8|13585.5|13583.9|13595.4|13593.8|13585.3|13582.9|2193
1735286400000|2024-12-27 08:00:00|13586.5|13584.9|13597.4|13595.8|13597.4|13595.8|13580.8|13578.9|2713
1735290000000|2024-12-27 09:00:00|13597.5|13595.9|13603.6|13602|13607.5|13605.6|13597.4|13595.4|2149
1735293600000|2024-12-27 10:00:00|13603.5|13601.9|13597.5|13595.9|13605.7|13604.1|13596.9|13594.7|2111
1735297200000|2024-12-27 11:00:00|13597.3|13595.7|13585.6|13584|13598.8|13596.6|13584.1|13582.5|2008
1735300800000|2024-12-27 12:00:00|13585.5|13583.9|13585.1|13583.5|13590.4|13588.8|13579.8|13578.2|2124
1735304400000|2024-12-27 13:00:00|13585.2|13583.6|13580.5|13578.9|13589.8|13587.4|13579.9|13578.3|2509
1735308000000|2024-12-27 14:00:00|13580.4|13578.8|13587.6|13585.2|13589.4|13587|13579.3|13577.4|2904
1735311600000|2024-12-27 15:00:00|13587.7|13585.3|13580.9|13579.3|13594.9|13592.5|13575.3|13572.9|3505
1735315200000|2024-12-27 16:00:00|13580.8|13579.2|13583.3|13581.7|13583.3|13581.7|13573|13570.7|3202
1735318800000|2024-12-27 17:00:00|13583.4|13581.8|13584|13581.6|13589.8|13587.4|13582.3|13580.4|2999
1735322400000|2024-12-27 18:00:00|13583.9|13581.5|13579.8|13577.4|13584.5|13582.1|13578.6|13576.2|2590
1735326000000|2024-12-27 19:00:00|13580|13577.6|13581.2|13579.6|13582.6|13580.7|13578.1|13575.9|2906
1735329600000|2024-12-27 20:00:00|13581.3|13579.7|13585.4|13583|13588.1|13585.7|13581.3|13579|2378
1735333200000|2024-12-27 21:00:00|13585.2|13582.4|13595.4|13579.4|13596.3|13588.3|13584.7|13572.2|1125
1735506000000|2024-12-29 21:00:00|13593.5|13576.5|13597.5|13575.5|13601.1|13579.1|13593.5|13574.9|115
1735509600000|2024-12-29 22:00:00|13597.3|13575.3|13593.5|13571.5|13600.7|13578.7|13588.5|13566.5|3393
1735513200000|2024-12-29 23:00:00|13595.9|13573.9|13581.5|13577.8|13598.2|13578.1|13579.8|13568.7|1887
1735516800000|2024-12-30 00:00:00|13581.4|13577.9|13578.8|13576.4|13585.6|13582.6|13576.3|13574.4|1541
1735520400000|2024-12-30 01:00:00|13578.9|13576.5|13581.6|13579.2|13582.8|13580.8|13578.9|13576.5|1837
1735524000000|2024-12-30 02:00:00|13581.5|13579.1|13581.8|13579.4|13587.1|13585.3|13581.1|13578.8|2264
1735527600000|2024-12-30 03:00:00|13581.9|13579.5|13567.9|13566.3|13583.2|13581.6|13566.4|13564.8|1691
1735531200000|2024-12-30 04:00:00|13568|13566.4|13575.2|13573.6|13575.8|13573.8|13567.3|13565.7|1216
1735534800000|2024-12-30 05:00:00|13575.3|13573.7|13572.4|13570.8|13577.3|13575.7|13572|13570.1|1602
1735538400000|2024-12-30 06:00:00|13572.5|13570.9|13565.5|13563.9|13572.5|13570.9|13561.2|13559.5|1999
1735542000000|2024-12-30 07:00:00|13565.7|13564.1|13560.7|13558.3|13568.2|13566.6|13559|13556.7|1969
1735545600000|2024-12-30 08:00:00|13560.8|13558.4|13585.5|13583.1|13585.8|13583.4|13560.3|13557.9|2154
1735549200000|2024-12-30 09:00:00|13585.6|13583.2|13574.6|13572.2|13587.3|13584.9|13571.4|13569|2273
1735552800000|2024-12-30 10:00:00|13574.9|13572.5|13569.9|13567.5|13576.8|13574.4|13565.5|13563.1|2242
1735556400000|2024-12-30 11:00:00|13569.8|13567.4|13556.2|13553.8|13570.3|13567.9|13554.5|13552.1|2094
1735560000000|2024-12-30 12:00:00|13556.5|13554.1|13560.7|13558.3|13566.2|13563.8|13553.3|13550.9|2002
1735563600000|2024-12-30 13:00:00|13560.6|13558.2|13591.6|13589.2|13594.6|13592.2|13558|13555.6|2558
1735567200000|2024-12-30 14:00:00|13591.4|13589|13585|13580.1|13596.7|13594.3|13582.6|13580.1|4005
1735570800000|2024-12-30 15:00:00|13584.9|13580|13598.1|13595.7|13601.6|13599.2|13578.8|13576.1|4769
1735574400000|2024-12-30 16:00:00|13598|13595.6|13606.5|13604.1|13611|13609.1|13597.3|13594.9|3213
1735578000000|2024-12-30 17:00:00|13606.3|13603.9|13603.7|13601.3|13606.7|13604.8|13602.2|13599.6|2712
1735581600000|2024-12-30 18:00:00|13603.3|13600.9|13602.6|13600.2|13605|13602.6|13600.7|13598.3|2850
1735585200000|2024-12-30 19:00:00|13602.7|13600.3|13607.6|13605.2|13607.7|13605.7|13602.1|13599.7|2604
1735588800000|2024-12-30 20:00:00|13607.7|13605.3|13606.7|13605.1|13608.8|13606.8|13603.1|13601.5|2713
1735592400000|2024-12-30 21:00:00|13606.4|13604.8|13604.3|13596.7|13608.7|13606.1|13603.6|13596.2|778
1735596000000|2024-12-30 22:00:00|13608.5|13593.1|13596.5|13580.5|13608.5|13593.1|13576|13560|1931
1735599600000|2024-12-30 23:00:00|13596.6|13580.6|13595.4|13593|13606.6|13595.2|13593|13577|1552
1735603200000|2024-12-31 00:00:00|13595.3|13592.9|13594.4|13592.8|13602.5|13600.1|13594.4|13592|1058
1735606800000|2024-12-31 01:00:00|13594.5|13592.9|13583.3|13581.7|13595.3|13593.1|13579.5|13577.9|1945
1735610400000|2024-12-31 02:00:00|13583.4|13581.8|13592|13590.4|13592.6|13591|13582.1|13580.3|1134
1735614000000|2024-12-31 03:00:00|13592.1|13590.5|13603.8|13602.2|13605.6|13604|13591.4|13589.2|1185
1735617600000|2024-12-31 04:00:00|13603.9|13602.3|13601.3|13599.7|13605.4|13603.8|13599|13597.2|918
1735621200000|2024-12-31 05:00:00|13601.2|13599.6|13596.5|13594.1|13603.9|13601.5|13596.4|13594|939
1735624800000|2024-12-31 06:00:00|13596.4|13594|13601.2|13597.9|13601.4|13598.8|13591.7|13590|1386
1735628400000|2024-12-31 07:00:00|13601.3|13598|13591.5|13589.9|13605.3|13602.9|13586.9|13584.5|1927
1735632000000|2024-12-31 08:00:00|13591.4|13589.8|13614|13611.6|13619.5|13617.1|13591.4|13589|2542
1735635600000|2024-12-31 09:00:00|13614.1|13611.7|13612.5|13610.1|13622.6|13620.2|13607.9|13605.5|2334
1735639200000|2024-12-31 10:00:00|13612.7|13610.3|13620.8|13618.4|13629.9|13627.5|13612.6|13610.2|3345
1735642800000|2024-12-31 11:00:00|13620.9|13618.5|13631.8|13629.4|13633.8|13632|13615.6|13613.5|1457
1735646400000|2024-12-31 12:00:00|13631.9|13629.5|13633.3|13631.7|13633.7|13632.1|13621.3|13618.9|1878
1735650000000|2024-12-31 13:00:00|13633.2|13631.6|13636.9|13631.8|13637.1|13634.6|13631.2|13628.8|2366
1735653600000|2024-12-31 14:00:00|13636.8|13631.6|13634.1|13632.5|13642.9|13640.6|13631.2|13628.8|3071
1735657200000|2024-12-31 15:00:00|13634.8|13633.2|13642.8|13640.4|13645.2|13642.8|13626.2|13623.8|2988
1735660800000|2024-12-31 16:00:00|13643.1|13640.7|13666.9|13665.3|13667.8|13665.9|13638.7|13636.3|2683
1735664400000|2024-12-31 17:00:00|13666.8|13665.2|13671.1|13668.7|13680.8|13678.9|13666.6|13664.2|2061
1735668000000|2024-12-31 18:00:00|13671.5|13668.5|13665.5|13663.1|13673.1|13670.7|13663.8|13661.4|2378
1735671600000|2024-12-31 19:00:00|13665.6|13663.2|13665.1|13662.7|13668.3|13665.9|13657.7|13655.3|2493
1735675200000|2024-12-31 20:00:00|13665.2|13662.8|13658.8|13655.1|13665.4|13663|13654.4|13652|1704
1735678800000|2024-12-31 21:00:00|13658.9|13655.2|13661.3|13645.3|13661.8|13655.7|13653.6|13644.3|1018
1735761600000|2025-01-01 20:00:00|13661.8|13644.8|13661.8|13644.8|13661.8|13644.8|13661.8|13644.8|1
1735765200000|2025-01-01 21:00:00|13670.7|13648.7|13675.7|13653.7|13675.7|13653.7|13663.1|13641.1|39
1735768800000|2025-01-01 22:00:00|13673.2|13656.2|13667.9|13651.9|13673.2|13656.2|13664.3|13648|164
1735772400000|2025-01-01 23:00:00|13668|13652|13657.3|13651.5|13670.1|13659.2|13656.2|13647.5|1885
1735776000000|2025-01-02 00:00:00|13657.9|13651.4|13648.8|13646.4|13658.5|13655.5|13641.5|13639.9|1550
1735779600000|2025-01-02 01:00:00|13648.2|13646.6|13636.4|13634.8|13657.2|13655.6|13633.6|13631.6|2880
1735783200000|2025-01-02 02:00:00|13636.3|13634.7|13614.8|13613.2|13640|13637.8|13612.5|13610.9|1792
1735786800000|2025-01-02 03:00:00|13614.7|13613.1|13603.9|13602.3|13615.5|13613.8|13603.1|13601.5|1244
1735790400000|2025-01-02 04:00:00|13603.8|13602.2|13606.6|13605|13614.5|13612.9|13602.2|13600.6|1241
1735794000000|2025-01-02 05:00:00|13606.5|13604.9|13612.4|13610.8|13613.8|13612.2|13605.3|13603.5|1237
1735797600000|2025-01-02 06:00:00|13612.5|13610.9|13610.4|13608.8|13616.5|13614.9|13609.5|13607.9|1445
1735801200000|2025-01-02 07:00:00|13610.3|13608.7|13616.7|13615.1|13617.4|13615.8|13606.2|13604.6|2058
1735804800000|2025-01-02 08:00:00|13616.8|13615.2|13621.7|13620.1|13633.2|13631.6|13613.9|13611.5|2716
1735808400000|2025-01-02 09:00:00|13621.5|13619.9|13622.3|13620.7|13623.9|13622.3|13612.9|13611.3|2236
1735812000000|2025-01-02 10:00:00|13622.2|13620.6|13648|13645.6|13649|13646.6|13621.7|13619.5|2940
1735815600000|2025-01-02 11:00:00|13648.3|13645.9|13648.8|13647.2|13655.4|13653.6|13638.9|13637|2391
1735819200000|2025-01-02 12:00:00|13648.9|13647.3|13653.1|13650.7|13654.6|13653|13645.8|13644.2|2275
1735822800000|2025-01-02 13:00:00|13653.2|13650.8|13656.2|13653.8|13671|13665.4|13649.8|13648.2|3359
1735826400000|2025-01-02 14:00:00|13656.1|13653.7|13660.1|13657.7|13661.6|13659.2|13645.5|13643.2|3559
1735830000000|2025-01-02 15:00:00|13661.2|13658.8|13679|13677.4|13680.7|13679.1|13660.4|13658|3597
1735833600000|2025-01-02 16:00:00|13678.8|13677.2|13694.7|13692.3|13703.2|13700.8|13678.3|13676.7|4100
1735837200000|2025-01-02 17:00:00|13695|13692.6|13701.2|13698.8|13704.3|13702.7|13689.8|13687.4|1956
1735840800000|2025-01-02 18:00:00|13701.3|13698.9|13703.6|13702|13707|13705.4|13700.6|13698.2|1605
1735844400000|2025-01-02 19:00:00|13703.5|13701.9|13715.5|13713.1|13718.3|13715.9|13700.5|13698.9|1852
1735848000000|2025-01-02 20:00:00|13715.4|13713|13705.8|13704.2|13715.5|13713.1|13703.5|13701.1|1011
1735851600000|2025-01-02 21:00:00|13705.9|13704.3|13710.7|13694.7|13710.7|13706.1|13700.6|13694.1|906
1735855200000|2025-01-02 22:00:00|13707.1|13693.3|13705.4|13689.4|13714.9|13698.9|13704.7|13688.7|1310
1735858800000|2025-01-02 23:00:00|13705.2|13689.2|13696.5|13694.9|13707.9|13700|13696.3|13688.6|1233
1735862400000|2025-01-03 00:00:00|13696.4|13694.8|13676.6|13675|13696.6|13695|13676.3|13674.7|1350
1735866000000|2025-01-03 01:00:00|13677.1|13675.5|13677|13675.4|13680.9|13679.3|13674.5|13672.9|1888
1735869600000|2025-01-03 02:00:00|13677.1|13675.5|13680.1|13678.5|13681.6|13680|13675.5|13673.9|1501
1735873200000|2025-01-03 03:00:00|13680.2|13678.6|13688.5|13686.9|13690|13688.4|13679.2|13677.6|1377
1735876800000|2025-01-03 04:00:00|13688.4|13686.8|13695.1|13692.7|13696.3|13694.7|13688.3|13686.7|1046
1735880400000|2025-01-03 05:00:00|13695|13692.6|13699.8|13698.2|13701.1|13699.5|13689.3|13687.7|1467
1735884000000|2025-01-03 06:00:00|13700.2|13698.6|13686.6|13685|13700.4|13698.8|13686.4|13684.8|1592
1735887600000|2025-01-03 07:00:00|13686.8|13685.2|13701.5|13699.9|13711.7|13709.3|13681.4|13679.8|3826
1735891200000|2025-01-03 08:00:00|13701.4|13699.8|13723.7|13722.1|13730|13728.1|13697.2|13695.6|3310
1735894800000|2025-01-03 09:00:00|13723.5|13721.9|13701.7|13700.1|13723.8|13721.9|13693|13690.6|2439
1735898400000|2025-01-03 10:00:00|13701.6|13700|13711|13708.6|13712.1|13709.7|13699.5|13697.5|1360
1735902000000|2025-01-03 11:00:00|13710.9|13708.5|13699|13697.4|13712.2|13709.8|13695.4|13693.4|1692
1735905600000|2025-01-03 12:00:00|13699.1|13697.5|13706.3|13704.7|13707.3|13705.7|13695.9|13694.3|1540
1735909200000|2025-01-03 13:00:00|13706.2|13704.6|13704.1|13702.5|13710.5|13708.5|13701.5|13699.1|2163
1735912800000|2025-01-03 14:00:00|13704.2|13702.6|13716.5|13700.5|13716.5|13707.5|13703.9|13700.5|2299
1735916400000|2025-01-03 15:00:00|13718.2|13702.2|13712|13710.4|13725|13718.2|13704.7|13702.2|4310
1735920000000|2025-01-03 16:00:00|13712.1|13710.5|13712.7|13711.1|13719.4|13717.3|13710.1|13708.5|2295
1735923600000|2025-01-03 17:00:00|13712.6|13711|13703.6|13701.2|13712.6|13711|13697.2|13695.6|2008
1735927200000|2025-01-03 18:00:00|13703.5|13701.1|13706.6|13704.2|13709.1|13706.7|13699.7|13697.1|1794
1735930800000|2025-01-03 19:00:00|13707.1|13704.7|13706.7|13704.3|13708.9|13706.5|13701.2|13699.2|1112
1735934400000|2025-01-03 20:00:00|13706.9|13704.5|13707.5|13705.1|13709.5|13707.1|13703.2|13700.8|945
1735938000000|2025-01-03 21:00:00|13707.4|13705|13711.2|13695.2|13713|13710.5|13702.3|13686.3|1233
1736110800000|2025-01-05 21:00:00|13714.4|13692.4|13714.4|13692.4|13718|13696|13710.5|13688.5|76
1736114400000|2025-01-05 22:00:00|13714.5|13692.5|13713|13697|13715|13698.3|13707.1|13691.1|1988
1736118000000|2025-01-05 23:00:00|13712.9|13696.9|13709.1|13705.7|13718.2|13709.8|13703.8|13694.9|2852
1736121600000|2025-01-06 00:00:00|13709.2|13705.6|13702.9|13701.3|13715.7|13713.5|13698.6|13697|2200
1736125200000|2025-01-06 01:00:00|13702.7|13701.1|13695.6|13694|13705.3|13703.7|13689.4|13687.8|2468
1736128800000|2025-01-06 02:00:00|13695.7|13694.1|13696.4|13694|13698.3|13696.7|13687.5|13685.9|1676
1736132400000|2025-01-06 03:00:00|13696.3|13693.9|13698.1|13696.5|13702.6|13700.3|13690.2|13688.6|1534
1736136000000|2025-01-06 04:00:00|13698.2|13696.6|13698.5|13696.9|13699.3|13697.7|13695.3|13693.7|963
1736139600000|2025-01-06 05:00:00|13698.7|13697.1|13701.6|13700|13702.3|13700.7|13696.9|13695.3|1400
1736143200000|2025-01-06 06:00:00|13701.5|13699.9|13699.5|13697.9|13705.6|13704|13697.8|13695.5|1443
1736146800000|2025-01-06 07:00:00|13699.9|13697.5|13689.8|13688.2|13700.2|13698|13688.1|13686.5|2183
1736150400000|2025-01-06 08:00:00|13689.7|13688.1|13668.4|13666|13690.9|13689.3|13666.8|13664.4|3043
1736154000000|2025-01-06 09:00:00|13668.3|13665.9|13667.5|13665.9|13672.5|13670.6|13662.4|13660.4|3396
1736157600000|2025-01-06 10:00:00|13667.4|13665.8|13678.8|13677.2|13679.2|13677.5|13666.6|13665|2084
1736161200000|2025-01-06 11:00:00|13679|13677.4|13595.8|13593.4|13682.7|13680.3|13567.2|13551.2|7408
1736164800000|2025-01-06 12:00:00|13596|13593.6|13600.9|13598.5|13616.1|13612.1|13592.1|13590.1|4115
1736168400000|2025-01-06 13:00:00|13601|13598.6|13594.4|13592|13602.4|13600|13584|13581.6|3514
1736172000000|2025-01-06 14:00:00|13594.2|13591.8|13626.1|13624.5|13651.4|13643.3|13586.4|13584|6165
1736175600000|2025-01-06 15:00:00|13626.9|13623.5|13641.5|13639.9|13649.6|13647.2|13623.7|13621.3|4675
1736179200000|2025-01-06 16:00:00|13641.6|13640|13632.5|13630.1|13643.7|13641.5|13628.9|13626.5|2964
1736182800000|2025-01-06 17:00:00|13632.6|13630.2|13632.2|13630.6|13640.1|13637.7|13631.7|13629.8|1869
1736186400000|2025-01-06 18:00:00|13632.1|13630.5|13636.1|13634.5|13637.3|13635.4|13630|13628.2|1594
1736190000000|2025-01-06 19:00:00|13636|13634.4|13637.3|13634.9|13639|13637.1|13632.3|13630.1|1753
1736193600000|2025-01-06 20:00:00|13637|13635.4|13635.2|13632.8|13637.6|13635.4|13633.4|13631.4|978
1736197200000|2025-01-06 21:00:00|13635.3|13632.9|13638.3|13630.1|13638.4|13633.9|13631.6|13629.2|1069
1736200800000|2025-01-06 22:00:00|13640.5|13628|13645|13629.7|13648.9|13632.9|13640.5|13628|1021
1736204400000|2025-01-06 23:00:00|13644.9|13629.6|13639.1|13636.7|13646.3|13638.9|13637.5|13627|1339
1736208000000|2025-01-07 00:00:00|13639|13636.6|13639.3|13636.9|13654.1|13652.4|13638|13635.6|1844
1736211600000|2025-01-07 01:00:00|13639.2|13636.8|13643|13641.4|13649.9|13648.3|13638.3|13636|2740
1736215200000|2025-01-07 02:00:00|13643.1|13641.5|13657.3|13655.7|13659.7|13657.3|13641.4|13639.8|1689
1736218800000|2025-01-07 03:00:00|13657.5|13655.9|13645.7|13644.1|13663.9|13662.3|13645.3|13643.6|1694
1736222400000|2025-01-07 04:00:00|13645.6|13644|13645.1|13643.5|13647.5|13645.9|13639.2|13637.6|1247
1736226000000|2025-01-07 05:00:00|13645.3|13643.7|13631.8|13630.2|13648.9|13646.6|13629.4|13627.8|1926
1736229600000|2025-01-07 06:00:00|13631.7|13630.1|13638|13636.4|13640.3|13638.7|13625.7|13624.1|1811
1736233200000|2025-01-07 07:00:00|13637.8|13636.2|13609.5|13607.9|13638.2|13636.4|13609.5|13607.9|3433
1736236800000|2025-01-07 08:00:00|13608.9|13607.3|13598.6|13596.2|13618.6|13616.2|13597.4|13595.3|3718
1736240400000|2025-01-07 09:00:00|13598.5|13596.1|13597.8|13595.4|13604.1|13601.9|13589.7|13587.3|3094
1736244000000|2025-01-07 10:00:00|13597.9|13595.5|13600.9|13599.3|13606.9|13605|13596.8|13594.4|2875
1736247600000|2025-01-07 11:00:00|13600.8|13599.2|13611.9|13610.3|13617.5|13615.1|13599.5|13597.6|2568
1736251200000|2025-01-07 12:00:00|13612|13610.4|13619.6|13617.2|13626.1|13624.3|13608.5|13606.4|2606
1736254800000|2025-01-07 13:00:00|13619.5|13617.1|13616.6|13615|13623|13620.8|13609.9|13607.5|2414
1736258400000|2025-01-07 14:00:00|13616.8|13615.2|13632.3|13616.3|13632.3|13623.1|13615.9|13611.7|2530
1736262000000|2025-01-07 15:00:00|13632.7|13616.7|13645.2|13642.8|13654.7|13652.3|13630.6|13614.6|5325
1736265600000|2025-01-07 16:00:00|13645.3|13642.9|13638.7|13636.3|13645.7|13642.9|13630.3|13627.9|4316
1736269200000|2025-01-07 17:00:00|13638.6|13636.2|13633.4|13631|13641.7|13639.3|13629.2|13626.8|2614
1736272800000|2025-01-07 18:00:00|13633.5|13631.1|13636.3|13633.9|13640.8|13638.4|13630.8|13628.4|2038
1736276400000|2025-01-07 19:00:00|13636.5|13634.1|13634.8|13633.2|13637.5|13635.1|13632.2|13630.2|1395
1736280000000|2025-01-07 20:00:00|13634.7|13633.1|13642.4|13640|13643|13640.6|13634.2|13632.6|1131
1736283600000|2025-01-07 21:00:00|13642.3|13639.9|13646.7|13638.5|13648.3|13642.6|13642.2|13637.5|550
1736287200000|2025-01-07 22:00:00|13646|13630|13646.7|13630.7|13652.8|13636.8|13627.1|13611.1|4275
1736290800000|2025-01-07 23:00:00|13646.6|13630.6|13649.5|13646.2|13650.3|13646.7|13643|13627|1596
1736294400000|2025-01-08 00:00:00|13649.4|13646.1|13651.8|13650.2|13653.3|13651.7|13641.4|13639|1704
1736298000000|2025-01-08 01:00:00|13651.7|13650.1|13646.3|13644.7|13652.3|13650.7|13642.9|13640.5|2278
1736301600000|2025-01-08 02:00:00|13646.4|13644.8|13647.4|13645.8|13648.3|13645.9|13639.9|13638.3|1504
1736305200000|2025-01-08 03:00:00|13647.9|13645.5|13657.8|13656.2|13662.4|13660.8|13647.2|13645|1348
1736308800000|2025-01-08 04:00:00|13657.9|13656.3|13653.1|13651.5|13658.3|13656.7|13652.3|13650.7|1285
1736312400000|2025-01-08 05:00:00|13653|13651.4|13654.2|13652.6|13655.8|13654.1|13647.2|13645.6|1452
1736316000000|2025-01-08 06:00:00|13654.1|13652.5|13651.8|13650.2|13654.1|13652.5|13648.9|13647.3|1448
1736319600000|2025-01-08 07:00:00|13651.9|13650.3|13664.1|13662.5|13665.5|13663.9|13651.7|13649.5|2880
1736323200000|2025-01-08 08:00:00|13664|13662.4|13676.2|13674.6|13676.3|13674.7|13661.3|13659.4|3702
1736326800000|2025-01-08 09:00:00|13676.3|13674.7|13669.8|13667.4|13678|13676.4|13664.8|13663.2|2913
1736330400000|2025-01-08 10:00:00|13669.7|13667.3|13674.1|13672.5|13680.8|13678.9|13668.8|13666.4|2745
1736334000000|2025-01-08 11:00:00|13674|13672.4|13695.2|13692.8|13712.4|13710|13672.9|13671.3|4865
1736337600000|2025-01-08 12:00:00|13695.1|13692.7|13704.8|13703.2|13709.9|13708.1|13693.3|13690.9|4347
1736341200000|2025-01-08 13:00:00|13704.3|13702.7|13685.2|13683.6|13709.7|13705.5|13684.3|13682.7|5395
1736344800000|2025-01-08 14:00:00|13685|13683.4|13699.1|13696.7|13699.6|13698|13680.1|13678.5|3867
1736348400000|2025-01-08 15:00:00|13698.8|13696.4|13697.2|13694.8|13703|13701.2|13686.9|13684.5|3473
1736352000000|2025-01-08 16:00:00|13697.1|13694.7|13683|13680.6|13699.6|13697.4|13681.4|13679|2916
1736355600000|2025-01-08 17:00:00|13682.9|13680.5|13687|13684.6|13692.9|13690.9|13681.3|13678.9|2154
1736359200000|2025-01-08 18:00:00|13686.8|13684.4|13687|13679.2|13687.2|13685.6|13678.4|13676.3|2382
1736362800000|2025-01-08 19:00:00|13687.2|13678.4|13685.8|13683.4|13687.2|13683.9|13673.1|13671.5|2807
1736366400000|2025-01-08 20:00:00|13685.7|13683.3|13680.4|13678.8|13686.4|13684|13678.2|13675.8|1426
1736370000000|2025-01-08 21:00:00|13680.3|13678.7|13683.5|13675.2|13683.8|13679.5|13680.1|13674.9|502
1736373600000|2025-01-08 22:00:00|13683.7|13675.4|13683.8|13672.8|13686|13675.4|13682.3|13670.4|298
1736377200000|2025-01-08 23:00:00|13683.1|13672.7|13682.4|13680|13684.1|13680.2|13679.4|13671.9|833
1736380800000|2025-01-09 00:00:00|13682.2|13679.8|13690.7|13688.3|13694.6|13692.2|13681.3|13679.3|1474
1736384400000|2025-01-09 01:00:00|13690.6|13688.2|13683.9|13682.3|13690.7|13688.3|13681.2|13679.6|2143
1736388000000|2025-01-09 02:00:00|13683.8|13682.2|13679.5|13677.9|13683.9|13682.3|13674.4|13672.8|1525
1736391600000|2025-01-09 03:00:00|13679.4|13677.8|13678.8|13677.2|13680.1|13678.5|13671.2|13669.3|1329
1736395200000|2025-01-09 04:00:00|13678.9|13677.3|13683.1|13681.5|13684.2|13682.6|13677.2|13675.6|1246
1736398800000|2025-01-09 05:00:00|13683.2|13681.6|13688.7|13687.1|13690.1|13688.5|13682.7|13680.7|1593
1736402400000|2025-01-09 06:00:00|13688.6|13687|13695.2|13693.6|13696.3|13694.7|13688.5|13686.9|1768
1736406000000|2025-01-09 07:00:00|13695|13693.4|13709.6|13708|13710.2|13708.6|13692.5|13690.9|2754
1736409600000|2025-01-09 08:00:00|13709.7|13708.1|13694.3|13692.7|13717.4|13715.8|13694.3|13692.5|3169
1736413200000|2025-01-09 09:00:00|13694.7|13692.3|13693.8|13691.4|13697.4|13695.2|13689.1|13687|2537
1736416800000|2025-01-09 10:00:00|13693.7|13691.3|13687.5|13685.9|13695.3|13693.7|13684.9|13683.3|2711
1736420400000|2025-01-09 11:00:00|13687.6|13686|13688.7|13687.1|13692|13689.6|13685.5|13683.9|2385
1736424000000|2025-01-09 12:00:00|13688.8|13687.2|13685.6|13684|13690|13688.4|13684.6|13683|2152
1736427600000|2025-01-09 13:00:00|13685.7|13684.1|13678.7|13677.1|13688.7|13686.8|13674.7|13672.4|2405
1736431200000|2025-01-09 14:00:00|13678.8|13677.2|13678|13675.6|13680.7|13678.9|13673.7|13671.9|2236
1736434800000|2025-01-09 15:00:00|13677.8|13675.4|13692.4|13690|13696.1|13694.5|13676|13674.4|2309
1736438400000|2025-01-09 16:00:00|13692.3|13689.9|13688|13686.4|13694.5|13692.2|13686.5|13684.5|1870
1736442000000|2025-01-09 17:00:00|13688.1|13686.5|13686.7|13684.3|13688.3|13686.7|13684.3|13682.6|1835
1736445600000|2025-01-09 18:00:00|13686.8|13684.4|13682.1|13680.5|13689.4|13687.1|13681.3|13679.6|1646
1736449200000|2025-01-09 19:00:00|13682|13680.4|13683.6|13682|13685|13683.3|13680.9|13679.1|1765
1736452800000|2025-01-09 20:00:00|13683.7|13682.1|13682.8|13681.2|13684.3|13682.1|13680.6|13679|1273
1736456400000|2025-01-09 21:00:00|13682.9|13681.3|13686.9|13678.8|13688.3|13682.5|13682.8|13678.1|786
1736460000000|2025-01-09 22:00:00|13687|13678.5|13686.8|13677.7|13690.4|13678.5|13686.4|13674.5|327
1736463600000|2025-01-09 23:00:00|13686.9|13677.6|13686|13682.9|13687.1|13683.8|13681.9|13676.7|1020
1736467200000|2025-01-10 00:00:00|13686.1|13683.4|13687.2|13685.6|13692.3|13690.6|13685.2|13683.1|1207
1736470800000|2025-01-10 01:00:00|13687.1|13685.5|13680.6|13679|13689.4|13687.8|13677.8|13676.2|2257
1736474400000|2025-01-10 02:00:00|13680.2|13678.6|13683.6|13682|13684.9|13682.9|13679.3|13677.7|1809
1736478000000|2025-01-10 03:00:00|13683.5|13681.9|13684.9|13683.3|13686.3|13684.7|13680.5|13678.9|1708
1736481600000|2025-01-10 04:00:00|13684.8|13683.2|13691.6|13690|13693.8|13692.2|13683.4|13681.8|1791
1736485200000|2025-01-10 05:00:00|13691.6|13690|13703.1|13701.5|13703.1|13701.5|13690.2|13688.6|1685
1736488800000|2025-01-10 06:00:00|13703.2|13701.6|13703.2|13701.6|13705.6|13703.6|13698.3|13696.7|1626
1736492400000|2025-01-10 07:00:00|13703.1|13701.5|13692.1|13690.5|13704.6|13703|13690.6|13689|2218
1736496000000|2025-01-10 08:00:00|13692|13690.4|13687.2|13685.6|13696.4|13694.8|13682.4|13680.3|2908
1736499600000|2025-01-10 09:00:00|13687.3|13685.7|13686|13684.4|13688.9|13687.2|13681.4|13679.8|2619
1736503200000|2025-01-10 10:00:00|13685.9|13684.3|13681.6|13680|13685.9|13684.3|13680.3|13678.7|2469
1736506800000|2025-01-10 11:00:00|13681.7|13680.1|13678.5|13676.9|13682.5|13680.9|13676.2|13674.6|2184
1736510400000|2025-01-10 12:00:00|13678.6|13677|13673.1|13671.5|13679.4|13677.8|13670|13668.4|2155
1736514000000|2025-01-10 13:00:00|13673|13671.4|13722.9|13720.5|13751.4|13746.3|13671.9|13661.4|6025
1736517600000|2025-01-10 14:00:00|13722.8|13720.4|13718.2|13712.8|13735.5|13732.6|13704.2|13702.6|6300
1736521200000|2025-01-10 15:00:00|13719.5|13712.5|13721.7|13719.3|13728.8|13724.7|13698.8|13696.4|5460
1736524800000|2025-01-10 16:00:00|13721.9|13719.5|13719.1|13717.5|13729.6|13727.7|13716.8|13714.9|3244
1736528400000|2025-01-10 17:00:00|13719.5|13717.1|13712.1|13710.5|13722.1|13719.7|13708.4|13706.6|2051
1736532000000|2025-01-10 18:00:00|13712.2|13710.6|13713.2|13711.6|13720.6|13718.2|13712|13710.4|2055
1736535600000|2025-01-10 19:00:00|13713.1|13711.5|13714.5|13712.9|13718.7|13716.4|13710.8|13709.2|2412
1736539200000|2025-01-10 20:00:00|13714.7|13713.1|13716.1|13713.7|13720.6|13718.2|13714.7|13712.5|2167
1736542800000|2025-01-10 21:00:00|13716.3|13713.9|13723.4|13707.8|13723.4|13714.6|13713.6|13707.8|1046
1736715600000|2025-01-12 21:00:00|13721.6|13707.4|13721.2|13707.9|13726.5|13713|13716.4|13702.4|102
1736719200000|2025-01-12 22:00:00|13721.6|13707.4|13720.4|13708.3|13722.7|13708.8|13718.1|13706.4|883
1736722800000|2025-01-12 23:00:00|13720.5|13708.2|13716.4|13714|13720.5|13714.9|13713.1|13708.2|1085
1736726400000|2025-01-13 00:00:00|13716.5|13714.1|13714.7|13712.3|13722.6|13720.2|13711.7|13709.3|1474
1736730000000|2025-01-13 01:00:00|13714.6|13712.2|13711.7|13709.3|13718.7|13716.3|13707|13704.6|3040
1736733600000|2025-01-13 02:00:00|13711.8|13709.4|13717.2|13715.6|13721.6|13719.3|13708.1|13705.7|1996
1736737200000|2025-01-13 03:00:00|13717|13715.4|13736.7|13734.3|13739|13736.7|13716.3|13714.7|2626
1736740800000|2025-01-13 04:00:00|13736.6|13734.2|13739.9|13738.3|13744.4|13742.5|13733.1|13731.1|1886
1736744400000|2025-01-13 05:00:00|13739.8|13738.2|13732.8|13731.2|13740.4|13738.8|13730.3|13728.7|1725
1736748000000|2025-01-13 06:00:00|13732.9|13731.3|13730|13728.4|13735.9|13733.9|13728.9|13726.7|2169
1736751600000|2025-01-13 07:00:00|13730.2|13728.6|13729|13727.4|13738.3|13735.9|13721.9|13720.3|3015
1736755200000|2025-01-13 08:00:00|13729.1|13727.5|13733.8|13731.4|13737.2|13735.6|13720.5|13718.1|4156
1736758800000|2025-01-13 09:00:00|13734|13731.6|13749.1|13747.5|13751.7|13749.5|13730.5|13728.3|4207
1736762400000|2025-01-13 10:00:00|13749.2|13747.6|13743|13740.6|13749.6|13747.9|13738.2|13736.2|3152
1736766000000|2025-01-13 11:00:00|13743.5|13741.1|13745.1|13743.5|13747.4|13745.8|13740.4|13738.1|2797
1736769600000|2025-01-13 12:00:00|13745|13743.4|13738.1|13736.5|13751|13749.1|13736.4|13734.2|3260
1736773200000|2025-01-13 13:00:00|13737.6|13736|13731.8|13730.2|13741.4|13739.8|13723.3|13721.7|3147
1736776800000|2025-01-13 14:00:00|13731.7|13730.1|13731.2|13729.6|13737.5|13735.1|13729.4|13727|3500
1736780400000|2025-01-13 15:00:00|13731|13729.4|13740|13738.4|13740.7|13738.4|13730.7|13729.1|3585
1736784000000|2025-01-13 16:00:00|13740.1|13738.5|13729.6|13728|13743.3|13741.3|13725.6|13724|3119
1736787600000|2025-01-13 17:00:00|13729.5|13727.9|13718|13715.6|13731.2|13728.8|13717.6|13715.2|2291
1736791200000|2025-01-13 18:00:00|13717.9|13715.5|13717|13715.4|13723.1|13721.1|13714.5|13712.9|2059
1736794800000|2025-01-13 19:00:00|13717.1|13715.5|13725.1|13723.5|13725.1|13723.5|13717.1|13715.1|2022
1736798400000|2025-01-13 20:00:00|13725.2|13723.6|13717.9|13715.5|13725.8|13724.2|13715.7|13713.3|1084
1736802000000|2025-01-13 21:00:00|13717.8|13715.4|13700.2|13692|13718.6|13716.2|13698.2|13686.6|1423
1736805600000|2025-01-13 22:00:00|13699.4|13692.3|13698.2|13682.2|13728|13712|13692.5|13676.5|1462
1736809200000|2025-01-13 23:00:00|13699.5|13683.5|13684.2|13681.1|13702.6|13687|13667|13656|3582
1736812800000|2025-01-14 00:00:00|13683.8|13681.4|13697.6|13696|13701.2|13698.9|13681.1|13678.7|2333
1736816400000|2025-01-14 01:00:00|13697.7|13696.1|13696|13693.6|13709.6|13708|13695.2|13693.1|3545
1736820000000|2025-01-14 02:00:00|13695.8|13693.4|13699.1|13697.5|13707.4|13705.8|13694.7|13692.3|2491
1736823600000|2025-01-14 03:00:00|13699|13697.4|13701.1|13699.5|13701.3|13699.5|13690.4|13688.8|2110
1736827200000|2025-01-14 04:00:00|13701.2|13699.6|13698.2|13696.6|13702.9|13701.3|13694.5|13692.4|1559
1736830800000|2025-01-14 05:00:00|13698.3|13696.7|13700.3|13698.7|13704.3|13702.7|13696.2|13694.6|2095
1736834400000|2025-01-14 06:00:00|13700.2|13698.6|13691.9|13690.3|13700.3|13698.7|13691.2|13689.6|2108
1736838000000|2025-01-14 07:00:00|13692.3|13689.9|13693.5|13691.9|13698.6|13696.5|13678.5|13676.3|3956
1736841600000|2025-01-14 08:00:00|13693.4|13691.8|13688.8|13687.2|13693.7|13692.1|13677|13675.4|4373
1736845200000|2025-01-14 09:00:00|13688.9|13687.3|13693.1|13691.5|13698.3|13696.7|13688|13686.4|3259
1736848800000|2025-01-14 10:00:00|13693.4|13691.8|13689.1|13687.5|13695.5|13693.9|13688.3|13686.7|2738
1736852400000|2025-01-14 11:00:00|13689.2|13687.6|13695.9|13694.3|13696.8|13695.2|13688.7|13687.1|2318
1736856000000|2025-01-14 12:00:00|13696|13694.4|13703.8|13701.4|13709.2|13706.8|13695.3|13693.7|3158
1736859600000|2025-01-14 13:00:00|13703.7|13701.3|13701.8|13700.2|13709.7|13704.8|13682.2|13672.9|5686
1736863200000|2025-01-14 14:00:00|13701.7|13700.1|13693.5|13691.9|13708.6|13706.5|13686.6|13684.4|4927
1736866800000|2025-01-14 15:00:00|13693.2|13691.6|13678.4|13676.8|13696.4|13694.7|13677.8|13675.9|4428
1736870400000|2025-01-14 16:00:00|13678.5|13676.9|13682.6|13680.2|13685|13683|13670.3|13668.7|3948
1736874000000|2025-01-14 17:00:00|13682.7|13680.3|13682.8|13681.2|13688.6|13686.2|13680.4|13678.4|2616
1736877600000|2025-01-14 18:00:00|13682.9|13681.3|13672.4|13670|13683.4|13681.8|13670.9|13668.5|2102
1736881200000|2025-01-14 19:00:00|13672.5|13670.1|13672.5|13670.9|13675.8|13673.9|13667.9|13666|2126
1736884800000|2025-01-14 20:00:00|13672.4|13670.8|13670.5|13668.1|13675.7|13673.3|13668|13665.6|2460
1736888400000|2025-01-14 21:00:00|13670.4|13668|13671|13663.4|13671.1|13668|13666.4|13662.6|936
1736892000000|2025-01-14 22:00:00|13671.1|13663.3|13685.1|13669.1|13690.7|13674.7|13671.1|13662|1134
1736895600000|2025-01-14 23:00:00|13683.7|13667.7|13673.8|13669.3|13686.2|13672.8|13668.7|13662.5|2987
1736899200000|2025-01-15 00:00:00|13673.9|13669.5|13674.9|13672.5|13676.7|13674.8|13670.5|13667.9|1866
1736902800000|2025-01-15 01:00:00|13675|13672.6|13676.3|13674.7|13680.7|13678.7|13670.7|13668.8|2010
1736906400000|2025-01-15 02:00:00|13676.2|13674.6|13684.8|13683.2|13687.9|13686.3|13674.8|13673.2|1597
1736910000000|2025-01-15 03:00:00|13684.7|13683.1|13684.2|13682.6|13686|13684.4|13681.6|13680|1442
1736913600000|2025-01-15 04:00:00|13684.1|13682.5|13680.7|13679.1|13687.2|13685.6|13680.6|13679|1464
1736917200000|2025-01-15 05:00:00|13680.6|13679|13677.5|13675.9|13681.4|13679.8|13672.1|13670.5|2081
1736920800000|2025-01-15 06:00:00|13677.4|13675.8|13681.7|13680.1|13682.8|13681.2|13674.3|13672.7|1434
1736924400000|2025-01-15 07:00:00|13681.6|13680|13666.8|13664.4|13687.2|13685.6|13663.3|13661.7|3024
1736928000000|2025-01-15 08:00:00|13666.7|13664.3|13680|13678.4|13681.6|13680|13655.2|13653.2|3711
1736931600000|2025-01-15 09:00:00|13679.9|13678.3|13665.3|13663.7|13680.3|13678.7|13662.1|13660.5|2820
1736935200000|2025-01-15 10:00:00|13665.9|13663.5|13666.1|13664.5|13670.3|13667.9|13661.6|13660|2090
1736938800000|2025-01-15 11:00:00|13666|13664.4|13674.5|13672.1|13675|13673.4|13662.4|13660.8|2098
1736942400000|2025-01-15 12:00:00|13674.4|13672|13678.8|13677.2|13682.1|13680.5|13670.8|13668.9|2394
1736946000000|2025-01-15 13:00:00|13678.7|13677.1|13638.2|13635.8|13689|13681.8|13633.9|13630.2|6916
1736949600000|2025-01-15 14:00:00|13637.5|13635.1|13652.6|13650.2|13655.1|13652.7|13634.4|13632|6788
1736953200000|2025-01-15 15:00:00|13652.7|13650.3|13668.1|13665.7|13670.9|13668.9|13648.7|13646.3|5189
1736956800000|2025-01-15 16:00:00|13668.2|13665.8|13684.9|13682.5|13694.8|13692.4|13666.9|13664.9|4120
1736960400000|2025-01-15 17:00:00|13684.8|13682.4|13681.6|13679.2|13684.8|13682.4|13676.5|13674.1|2822
1736964000000|2025-01-15 18:00:00|13681.3|13678.9|13677.6|13675.2|13682.3|13680.1|13674.9|13672.5|2330
1736967600000|2025-01-15 19:00:00|13677.5|13675.1|13674.3|13672.7|13679.5|13677.8|13674.1|13672.5|2276
1736971200000|2025-01-15 20:00:00|13674.4|13672.8|13669.4|13667.8|13677.7|13675.5|13669.3|13667.7|2223
1736974800000|2025-01-15 21:00:00|13669.2|13667.6|13674.1|13666|13675.1|13671.5|13668.5|13666|1042
1736978400000|2025-01-15 22:00:00|13675|13659|13677.5|13661.5|13689.6|13673.6|13660.9|13644.9|1884
1736982000000|2025-01-15 23:00:00|13676.6|13660.6|13664|13661.6|13680.4|13665.8|13663.8|13650.7|2177
1736985600000|2025-01-16 00:00:00|13663.9|13661.5|13663.5|13661.9|13684|13681.6|13662.6|13659.3|2629
1736989200000|2025-01-16 01:00:00|13663.6|13662|13664.5|13662.9|13670.7|13669.1|13659.2|13657.6|3165
1736992800000|2025-01-16 02:00:00|13664.2|13662.6|13672|13670.4|13673.7|13672.1|13658.8|13656.9|2622
1736996400000|2025-01-16 03:00:00|13672.5|13670.1|13675.4|13673.8|13681.1|13679.5|13671.9|13669.9|1730
1737000000000|2025-01-16 04:00:00|13675.6|13674|13684.1|13682.5|13686.9|13685.3|13669.2|13667.6|1347
1737003600000|2025-01-16 05:00:00|13683.9|13682.3|13691.4|13689.8|13692.1|13690.5|13683.4|13681.8|1647
1737007200000|2025-01-16 06:00:00|13691.5|13689.9|13684.5|13682.9|13693.2|13691.6|13684.4|13682.8|1731
1737010800000|2025-01-16 07:00:00|13684.4|13682.8|13670.2|13668.6|13687.2|13685.6|13667.4|13665.8|2508
1737014400000|2025-01-16 08:00:00|13670.1|13668.5|13669.8|13668.2|13680.4|13678.8|13668.7|13667.1|2531
1737018000000|2025-01-16 09:00:00|13669.6|13668|13674.2|13672.6|13677.8|13676.2|13667.5|13665.9|2222
1737021600000|2025-01-16 10:00:00|13674.3|13672.7|13675.6|13674|13678.8|13676.8|13670.4|13668.8|1927
1737025200000|2025-01-16 11:00:00|13675.4|13673.8|13673.3|13671.7|13675.7|13674.1|13670.8|13669.2|1796
1737028800000|2025-01-16 12:00:00|13673.4|13671.8|13687.1|13685.5|13688.9|13687.3|13673.4|13671.8|1661
1737032400000|2025-01-16 13:00:00|13686.7|13685.1|13682|13680.4|13701.6|13694.2|13679.3|13677.7|4444
1737036000000|2025-01-16 14:00:00|13682.4|13680.8|13680.7|13679.1|13689|13687.4|13679.5|13677.9|2911
1737039600000|2025-01-16 15:00:00|13680.6|13679|13659.8|13658.2|13684.8|13683.2|13654.2|13652.6|4362
1737043200000|2025-01-16 16:00:00|13659.9|13658.3|13663.2|13660.8|13671.7|13669.5|13649.9|13647.5|4146
1737046800000|2025-01-16 17:00:00|13663.5|13661.1|13665.3|13662.9|13666.7|13665.1|13654.8|13653.2|2814
1737050400000|2025-01-16 18:00:00|13665.5|13663.1|13668|13666.4|13670.4|13668.8|13660.9|13658.7|2205
1737054000000|2025-01-16 19:00:00|13668.2|13666.6|13667.8|13666.2|13669.2|13667.6|13663.3|13661.7|2241
1737057600000|2025-01-16 20:00:00|13667.9|13666.3|13670.6|13669|13671.6|13670|13666.1|13664.5|2178
1737061200000|2025-01-16 21:00:00|13670.9|13669.3|13674.1|13658.1|13674.1|13672.4|13665.4|13655.7|1892
1737064800000|2025-01-16 22:00:00|13673.5|13657.5|13681.7|13665.7|13686.1|13670.1|13673.5|13657.5|3177
1737068400000|2025-01-16 23:00:00|13681.9|13665.9|13671.1|13666.9|13685.7|13672.6|13670.4|13661.2|2273
1737072000000|2025-01-17 00:00:00|13671.3|13667|13660.5|13658.9|13674.5|13672|13657.9|13655.7|1921
1737075600000|2025-01-17 01:00:00|13660.4|13658.8|13661.6|13657.8|13665.9|13664.3|13656.6|13655|1413
1737079200000|2025-01-17 02:00:00|13660.4|13658.8|13660.3|13658.7|13663.7|13662.1|13652.8|13651.2|1379
1737082800000|2025-01-17 03:00:00|13660.2|13658.6|13660.7|13658.3|13662.7|13661.1|13655.4|13653.8|1108
1737086400000|2025-01-17 04:00:00|13660.6|13658.2|13671.8|13669.4|13675.5|13673.5|13660.2|13658.2|1091
1737090000000|2025-01-17 05:00:00|13671.7|13669.3|13669.2|13667.6|13676.3|13674.7|13667.5|13665.8|1429
1737093600000|2025-01-17 06:00:00|13669.1|13667.5|13667.5|13665.1|13678|13676.4|13667.4|13665|1525
1737097200000|2025-01-17 07:00:00|13667.4|13665|13670.6|13669|13675|13673.4|13667.4|13665|2066
1737100800000|2025-01-17 08:00:00|13670.1|13668.5|13669.4|13667.8|13670.2|13668.6|13665.2|13663.6|2184
1737104400000|2025-01-17 09:00:00|13669.5|13667.9|13668.2|13665.8|13673.1|13671.5|13660.4|13658.8|2631
1737108000000|2025-01-17 10:00:00|13667.9|13665.5|13668.5|13666.9|13670.3|13668.7|13665.2|13663.6|1505
1737111600000|2025-01-17 11:00:00|13668.8|13667.2|13668.8|13666.4|13671.4|13669.5|13664.5|13662.9|2116
1737115200000|2025-01-17 12:00:00|13668.4|13666.8|13681.8|13680.2|13684|13682.4|13667.6|13666|2592
1737118800000|2025-01-17 13:00:00|13681.6|13680|13686.2|13683.8|13688.9|13686.5|13675.6|13673.7|3122
1737122400000|2025-01-17 14:00:00|13686|13683.6|13665.5|13663.9|13702.8|13701.2|13663.6|13662|4657
1737126000000|2025-01-17 15:00:00|13665.6|13664|13665.2|13663.6|13667.2|13665.6|13648.7|13647.1|4444
1737129600000|2025-01-17 16:00:00|13665.3|13663.7|13675.6|13674|13678.2|13676.6|13665|13663.1|3050
1737133200000|2025-01-17 17:00:00|13676.1|13674.5|13679|13677.4|13679.9|13677.7|13671.9|13670|2280
1737136800000|2025-01-17 18:00:00|13678.9|13677.3|13681.2|13679.6|13682.9|13681.3|13674|13672.4|2416
1737140400000|2025-01-17 19:00:00|13681.1|13679.5|13685.9|13684.3|13688.1|13685.8|13679|13677.4|2478
1737144000000|2025-01-17 20:00:00|13686|13684.4|13684.9|13683.3|13687.9|13686.3|13682.1|13680.5|2516
1737147600000|2025-01-17 21:00:00|13684.7|13682.3|13703.5|13687.5|13707.9|13691.9|13683|13667|1797
1737320400000|2025-01-19 21:00:00|13697.8|13675.8|13686.9|13664.9|13707.6|13686|13685.9|13663.9|336
1737324000000|2025-01-19 22:00:00|13686.5|13664.5|13686.5|13670.5|13700|13684|13677.1|13661.1|3049
1737327600000|2025-01-19 23:00:00|13686.7|13670.7|13675.1|13671.1|13694.2|13687.7|13673.3|13668.9|2491
1737331200000|2025-01-20 00:00:00|13674.8|13671.3|13671.4|13669.8|13678.4|13676.3|13671.1|13669.3|1558
1737334800000|2025-01-20 01:00:00|13671.9|13670.3|13656.7|13655.1|13677.6|13676|13654.7|13653.1|2231
1737338400000|2025-01-20 02:00:00|13656.5|13654.9|13657.6|13656|13666.9|13665.3|13655.6|13654|1889
1737342000000|2025-01-20 03:00:00|13657.6|13656|13646.3|13644.7|13658.7|13657.1|13646|13644.4|1567
1737345600000|2025-01-20 04:00:00|13646.3|13644.7|13649|13647.4|13651.7|13650.1|13644.9|13643.3|1197
1737349200000|2025-01-20 05:00:00|13648.9|13647.3|13649.1|13647.5|13650.3|13648.7|13643.2|13641.6|1126
1737352800000|2025-01-20 06:00:00|13649.2|13647.6|13647.3|13645.7|13652.8|13651.2|13643.1|13641.5|1487
1737356400000|2025-01-20 07:00:00|13647.3|13645.7|13644|13642.4|13653.4|13651.8|13642.9|13641.3|2029
1737360000000|2025-01-20 08:00:00|13643.4|13641.8|13644.6|13643|13651.4|13649.8|13642.6|13641|2351
1737363600000|2025-01-20 09:00:00|13644.5|13642.9|13654.7|13653.1|13654.9|13653.3|13642.8|13641.2|2165
1737367200000|2025-01-20 10:00:00|13654.4|13652.8|13648.1|13646.5|13654.5|13652.9|13643.7|13641.5|1654
1737370800000|2025-01-20 11:00:00|13647.9|13646.3|13643.2|13641.6|13649.3|13647.7|13641.7|13640.1|1748
1737374400000|2025-01-20 12:00:00|13643.1|13641.5|13644.3|13642.7|13650.5|13648.9|13642.3|13640.7|1935
1737378000000|2025-01-20 13:00:00|13644.2|13642.6|13574.7|13572.3|13650.6|13648.2|13574.6|13572.3|5593
1737381600000|2025-01-20 14:00:00|13573.6|13572|13546|13543.6|13584.1|13581.7|13533.4|13530.6|6321
1737385200000|2025-01-20 15:00:00|13546.2|13543.8|13568.3|13565.9|13585.3|13582.9|13540.6|13538.2|4829
1737388800000|2025-01-20 16:00:00|13568.4|13566|13568.8|13566.4|13574.3|13571.4|13559.1|13555.8|4186
1737392400000|2025-01-20 17:00:00|13568.9|13566.5|13579.4|13577|13606.1|13603.7|13567.8|13563|4736
1737396000000|2025-01-20 18:00:00|13579.3|13576.9|13571.9|13567.8|13584.4|13580.2|13570.9|13567.3|2763
1737399600000|2025-01-20 19:00:00|13572|13567.5|13553.7|13551.3|13574.2|13570.9|13553|13551.1|2640
1737403200000|2025-01-20 20:00:00|13553.5|13551.1|13556|13553.6|13559.7|13556.1|13548.2|13546.1|3049
1737406800000|2025-01-20 21:00:00|13556.1|13553.7|13571.5|13555.5|13607.2|13591.2|13553.9|13550.8|3581
1737410400000|2025-01-20 22:00:00|13586.6|13570.6|13579|13563|13604.7|13588.7|13560.6|13544.6|5548
1737414000000|2025-01-20 23:00:00|13579.6|13563.6|13551.3|13548.9|13599.6|13583.6|13550.6|13544.9|3236
1737417600000|2025-01-21 00:00:00|13551.1|13548.7|13608.9|13606.5|13616.5|13613.3|13535.5|13533.9|4349
1737421200000|2025-01-21 01:00:00|13609|13606.6|13599.4|13597.8|13617.2|13615.6|13578|13576.3|6265
1737424800000|2025-01-21 02:00:00|13599.3|13597.7|13583.3|13581.7|13600.9|13599.3|13577.9|13576.3|3519
1737428400000|2025-01-21 03:00:00|13583.4|13581.8|13580.8|13579.2|13583.5|13581.9|13561.2|13559.6|2635
1737432000000|2025-01-21 04:00:00|13580.7|13579.1|13577.2|13575.6|13581.8|13580.2|13567.6|13566|2205
1737435600000|2025-01-21 05:00:00|13577.3|13575.7|13583.7|13582.1|13587.2|13585.6|13573.3|13571.7|1780
1737439200000|2025-01-21 06:00:00|13583.8|13582.2|13594.4|13592.8|13596.6|13595|13582.2|13580.6|1697
1737442800000|2025-01-21 07:00:00|13594.5|13592.9|13583.9|13582.3|13596.1|13594.5|13571.2|13569.6|2926
1737446400000|2025-01-21 08:00:00|13584.4|13582.8|13594.5|13592.9|13600.9|13599.3|13582.1|13580.5|2853
1737450000000|2025-01-21 09:00:00|13594.4|13592.8|13596.3|13594.7|13602.9|13601.3|13590.3|13588.7|2717
1737453600000|2025-01-21 10:00:00|13596.2|13594.6|13600.1|13598.5|13604.4|13602.8|13594.4|13592.7|2624
1737457200000|2025-01-21 11:00:00|13600|13598.4|13601.7|13600.1|13608.8|13607.2|13597.4|13595.8|2230
1737460800000|2025-01-21 12:00:00|13601.6|13600|13594.9|13593.3|13606.3|13604.3|13592.2|13590.6|2706
1737464400000|2025-01-21 13:00:00|13595|13593.4|13569.5|13567.9|13596.9|13595.3|13568.8|13567.2|2771
1737468000000|2025-01-21 14:00:00|13569.4|13567.8|13564.5|13562.9|13574.6|13573|13558.4|13556.4|3187
1737471600000|2025-01-21 15:00:00|13564.8|13563.2|13550.9|13549.3|13569.1|13567.5|13545.9|13544.1|3394
1737475200000|2025-01-21 16:00:00|13550.7|13549.1|13529.6|13527.2|13552.4|13550.8|13529|13527|2508
1737478800000|2025-01-21 17:00:00|13529.7|13527.3|13525.4|13523.8|13529.8|13528|13517|13515.4|1659
1737482400000|2025-01-21 18:00:00|13525.5|13523.9|13523.8|13521.4|13528.8|13527.2|13519.5|13517.9|1714
1737486000000|2025-01-21 19:00:00|13523.7|13521.3|13534.8|13532.4|13537|13535.4|13522.6|13520.2|2138
1737489600000|2025-01-21 20:00:00|13534.7|13532.3|13529.7|13527.3|13536.7|13534.4|13529.5|13527.1|2230
1737493200000|2025-01-21 21:00:00|13529.4|13527.8|13536.9|13520.9|13546.1|13530.1|13524.3|13517.4|1281
1737496800000|2025-01-21 22:00:00|13536|13520|13532.3|13522.1|13542.4|13526.4|13527.8|13514.9|2778
1737500400000|2025-01-21 23:00:00|13534.3|13518.3|13547.3|13544.9|13552.8|13550.4|13527.1|13517|2996
1737504000000|2025-01-22 00:00:00|13547.8|13545.4|13520.8|13519.2|13547.8|13545.4|13519|13517.4|2514
1737507600000|2025-01-22 01:00:00|13520.7|13519.1|13542.8|13541.2|13543.8|13542.2|13520.7|13519.1|2550
1737511200000|2025-01-22 02:00:00|13542.9|13541.3|13545.3|13543.7|13552.6|13551|13542.7|13541.1|2485
1737514800000|2025-01-22 03:00:00|13545.1|13543.5|13557.4|13555.8|13560.4|13558.8|13545.1|13543.1|1783
1737518400000|2025-01-22 04:00:00|13557.3|13555.7|13550.2|13548.6|13557.9|13556.3|13544.5|13542.9|1795
1737522000000|2025-01-22 05:00:00|13550.3|13548.7|13552.4|13550.8|13562.2|13560.6|13550.3|13548.7|2022
1737525600000|2025-01-22 06:00:00|13552.5|13550.9|13559.2|13557.6|13564.2|13562.6|13551.4|13549.8|2560
1737529200000|2025-01-22 07:00:00|13559.1|13557.5|13554.4|13552.8|13559.7|13558.1|13544.2|13542.6|3333
1737532800000|2025-01-22 08:00:00|13554.6|13553|13533.9|13532.3|13556.1|13554.5|13532.4|13530.8|3942
1737536400000|2025-01-22 09:00:00|13533.7|13532.1|13525.1|13523.5|13536.2|13534.5|13524.5|13522.9|3763
1737540000000|2025-01-22 10:00:00|13524.8|13523.2|13518.4|13516.8|13526.9|13525.3|13508|13506.4|3059
1737543600000|2025-01-22 11:00:00|13518.5|13516.9|13529.9|13528.3|13531.1|13529.5|13515.6|13514|2637
1737547200000|2025-01-22 12:00:00|13530|13528.4|13530.1|13528.5|13544.6|13542.2|13528.5|13526.9|2706
1737550800000|2025-01-22 13:00:00|13530.2|13528.6|13533.2|13530.8|13543.1|13541.5|13524.9|13523.3|3193
1737554400000|2025-01-22 14:00:00|13533.3|13530.9|13545.8|13543.4|13548.6|13547|13531.4|13529.8|4161
1737558000000|2025-01-22 15:00:00|13545.7|13543.3|13552.4|13550.8|13555.8|13554.2|13544.5|13542.9|3645
1737561600000|2025-01-22 16:00:00|13552.5|13550.9|13554.2|13552.6|13559.2|13557.6|13551.3|13549.7|3185
1737565200000|2025-01-22 17:00:00|13554.3|13552.7|13554.2|13552.6|13559.7|13557.3|13553.1|13551.5|2279
1737568800000|2025-01-22 18:00:00|13554.3|13552.7|13551.4|13549.8|13557|13555.4|13546.2|13544.6|2135
1737572400000|2025-01-22 19:00:00|13551.5|13549.9|13548.2|13546.6|13551.9|13550.3|13547.3|13545.7|2144
1737576000000|2025-01-22 20:00:00|13548.3|13546.7|13555|13552.6|13555.8|13553.4|13545.7|13544.1|1346
1737579600000|2025-01-22 21:00:00|13555.1|13552.7|13560.4|13550.1|13562.2|13555.4|13553.9|13547.8|860
1737583200000|2025-01-22 22:00:00|13561.4|13549.4|13559.6|13549.6|13562.5|13549.9|13553.3|13537.3|1659
1737586800000|2025-01-22 23:00:00|13561.8|13545.8|13554.3|13551|13562.4|13555.5|13553.1|13545|2149
1737590400000|2025-01-23 00:00:00|13553.8|13551.4|13551.2|13549.6|13556|13554.4|13550.1|13548.4|1396
1737594000000|2025-01-23 01:00:00|13551.3|13549.7|13554.8|13553.2|13556.4|13554.8|13542.5|13540.9|2190
1737597600000|2025-01-23 02:00:00|13555|13553.4|13555|13553.4|13559.5|13557.9|13549.9|13548.3|1827
1737601200000|2025-01-23 03:00:00|13555.1|13553.5|13552|13550.4|13557.6|13556|13548.6|13547|1123
1737604800000|2025-01-23 04:00:00|13551.9|13550.3|13553.7|13551.3|13555.1|13552.7|13548.2|13546.6|1016
1737608400000|2025-01-23 05:00:00|13552.7|13550.3|13562.1|13560.5|13565.4|13563.8|13551.5|13549.6|1421
1737612000000|2025-01-23 06:00:00|13562.2|13560.6|13570.6|13569|13570.6|13569|13554.2|13552.6|1586
1737615600000|2025-01-23 07:00:00|13571.1|13569.5|13570.3|13568.7|13576.5|13574.9|13566.4|13564.8|2973
1737619200000|2025-01-23 08:00:00|13569.7|13568.1|13576.2|13574.6|13580.4|13578.8|13568.4|13566.8|2686
1737622800000|2025-01-23 09:00:00|13576.1|13574.5|13567.5|13565.9|13576.2|13574.6|13565|13563.4|2685
1737626400000|2025-01-23 10:00:00|13567.4|13565.8|13566.4|13564.8|13571.3|13569.7|13561|13559.4|2057
1737630000000|2025-01-23 11:00:00|13566.3|13564.7|13570.3|13568.7|13572.8|13571.2|13562.5|13560.9|1854
1737633600000|2025-01-23 12:00:00|13570.2|13568.6|13566.7|13565.1|13577.8|13575.6|13566.1|13564.5|2217
1737637200000|2025-01-23 13:00:00|13566.6|13565|13561|13559.4|13569.5|13567.9|13555|13553.4|3502
1737640800000|2025-01-23 14:00:00|13560.9|13559.3|13565.7|13564.1|13568.6|13567|13554.8|13553.2|2605
1737644400000|2025-01-23 15:00:00|13565.6|13564|13571|13569.4|13579|13577.4|13565.1|13563.5|2938
1737648000000|2025-01-23 16:00:00|13571.2|13569.6|13549.9|13548.3|13590.8|13587.4|13541.2|13539.6|5615
1737651600000|2025-01-23 17:00:00|13550|13547.6|13539.5|13537.1|13556.2|13554.3|13536.1|13534.5|2560
1737655200000|2025-01-23 18:00:00|13539.4|13537|13544|13542.4|13545.5|13543.9|13537.1|13534.7|1770
1737658800000|2025-01-23 19:00:00|13543.9|13542.3|13544.2|13542.6|13546.8|13545|13540.5|13538.9|2076
1737662400000|2025-01-23 20:00:00|13543.9|13542.3|13550.7|13549.1|13552.2|13550|13539.9|13537.5|2585
1737666000000|2025-01-23 21:00:00|13550.4|13548.8|13557.2|13541.2|13561.5|13553.4|13549.8|13541.2|2639
1737669600000|2025-01-23 22:00:00|13557.1|13541.1|13558.7|13544|13561.8|13545.8|13555.4|13539.4|1328
1737673200000|2025-01-23 23:00:00|13559.4|13543.4|13564.4|13561.4|13564.5|13561.5|13553|13541.7|2446
1737676800000|2025-01-24 00:00:00|13565.2|13561.5|13559.3|13557.7|13586.1|13579.4|13555.6|13554|2041
1737680400000|2025-01-24 01:00:00|13559.1|13557.5|13555.5|13553.9|13565.7|13564.1|13554.9|13553.3|2021
1737684000000|2025-01-24 02:00:00|13554.7|13553.1|13498.9|13497.3|13554.7|13553.1|13498.7|13497.1|4528
1737687600000|2025-01-24 03:00:00|13499.1|13497.5|13499.3|13497.7|13518.3|13516.7|13491.4|13489.8|4223
1737691200000|2025-01-24 04:00:00|13499.2|13497.6|13493.5|13491.9|13502.7|13501.1|13490.9|13489.3|2951
1737694800000|2025-01-24 05:00:00|13493.4|13491.8|13479.4|13477.8|13495.1|13493.5|13479.3|13477.7|2493
1737698400000|2025-01-24 06:00:00|13479.2|13477.6|13482.7|13481.1|13485.7|13484.1|13463.5|13461.9|3809
1737702000000|2025-01-24 07:00:00|13483|13481.4|13482.2|13480.6|13491|13489.4|13473|13471.4|4334
1737705600000|2025-01-24 08:00:00|13482.4|13480.8|13464|13462.4|13485.1|13483.5|13452.1|13450.5|4893
1737709200000|2025-01-24 09:00:00|13463.5|13461.9|13469.1|13467.5|13470.4|13468.8|13444.5|13442.9|4353
1737712800000|2025-01-24 10:00:00|13469|13467.4|13473.6|13472|13476|13474.4|13464.3|13462.7|3076
1737716400000|2025-01-24 11:00:00|13473.4|13471.8|13480.5|13478.9|13482.2|13480.6|13470.5|13468.9|2649
1737720000000|2025-01-24 12:00:00|13481|13479.4|13490.7|13489.1|13493|13491.4|13476.7|13475.1|3040
1737723600000|2025-01-24 13:00:00|13490.8|13489.2|13489.5|13487.9|13496.4|13494.8|13484.7|13483.1|3638
1737727200000|2025-01-24 14:00:00|13489.6|13488|13480.7|13478.3|13493.4|13491.8|13474.1|13466.7|4018
1737730800000|2025-01-24 15:00:00|13480.2|13477.8|13455.5|13453.9|13481.7|13480.1|13453.2|13451.2|4495
1737734400000|2025-01-24 16:00:00|13455.2|13453.6|13451.1|13449.5|13458.4|13456.8|13447.9|13446.3|3418
1737738000000|2025-01-24 17:00:00|13450.7|13449.1|13454.3|13452.7|13454.9|13453.3|13445.9|13444.3|2514
1737741600000|2025-01-24 18:00:00|13454.5|13452.9|13460.6|13459|13462.8|13461.2|13452.4|13450.8|2307
1737745200000|2025-01-24 19:00:00|13460.2|13458.6|13459.9|13458.3|13462.2|13460.2|13458.2|13456.6|2588
1737748800000|2025-01-24 20:00:00|13460.3|13458.7|13457.8|13455.4|13464.4|13462.8|13457.3|13455.4|2597
1737752400000|2025-01-24 21:00:00|13458.3|13455.9|13469.7|13453.7|13470.8|13463|13458.3|13447.2|1127
1737925200000|2025-01-26 21:00:00|13475|13453|13479.1|13457.1|13483.1|13461.1|13470.5|13448.5|31
1737928800000|2025-01-26 22:00:00|13478.6|13457.6|13479.7|13463.7|13489.2|13473.2|13470.5|13454.5|1647
1737932400000|2025-01-26 23:00:00|13480.4|13464.4|13485.5|13483.1|13488.8|13485.9|13468.3|13452.3|2361
1737936000000|2025-01-27 00:00:00|13485.9|13482.9|13475|13473.4|13486.5|13484.1|13470.5|13468.9|2143
1737939600000|2025-01-27 01:00:00|13475.4|13473.8|13484|13482.4|13485.7|13484.1|13466|13464.4|3891
1737943200000|2025-01-27 02:00:00|13484.1|13482.5|13483.5|13481.9|13488.4|13486.6|13481.1|13479.1|3042
1737946800000|2025-01-27 03:00:00|13483.6|13482|13480.6|13479|13487|13485.4|13471.6|13469.6|2980
1737950400000|2025-01-27 04:00:00|13480.5|13478.9|13487.5|13485.9|13491.9|13489.5|13479.4|13477.8|2257
1737954000000|2025-01-27 05:00:00|13487.4|13485.8|13491.8|13490.2|13496.2|13493.8|13486.3|13484.7|2919
1737957600000|2025-01-27 06:00:00|13491.9|13490.3|13489.9|13488.3|13495.6|13494|13487.9|13486.3|2906
1737961200000|2025-01-27 07:00:00|13490|13488.4|13490|13488.4|13491.3|13489.1|13477|13475.4|4169
1737964800000|2025-01-27 08:00:00|13490.5|13488.1|13463.8|13462.2|13492.7|13490.7|13462.7|13461.1|4990
1737968400000|2025-01-27 09:00:00|13463.7|13462.1|13458.6|13457|13469.4|13467.6|13452|13449.6|5272
1737972000000|2025-01-27 10:00:00|13458.5|13456.9|13431.4|13429.8|13458.5|13456.9|13428.6|13427|5420
1737975600000|2025-01-27 11:00:00|13431.8|13430.2|13434.4|13432.8|13438.7|13437.1|13425.6|13423.2|4552
1737979200000|2025-01-27 12:00:00|13434.2|13432.6|13428.3|13426.7|13439.7|13437.3|13423.6|13422|4161
1737982800000|2025-01-27 13:00:00|13428.2|13426.6|13431.3|13428.9|13440.8|13438.5|13421.5|13419.9|4323
1737986400000|2025-01-27 14:00:00|13431.4|13429|13443.7|13440|13444.5|13442.1|13427.8|13426.2|4438
1737990000000|2025-01-27 15:00:00|13443.8|13440.1|13443.8|13442.2|13453.6|13451.6|13441.6|13439.6|4144
1737993600000|2025-01-27 16:00:00|13444.2|13441.8|13447.7|13446.1|13448.4|13446.3|13440.8|13439.2|3792
1737997200000|2025-01-27 17:00:00|13447.6|13446|13450.8|13449.2|13455.1|13453.5|13446.3|13443.9|2872
1738000800000|2025-01-27 18:00:00|13450.9|13449.3|13451.3|13449.7|13456.5|13454.8|13444.9|13443.3|2828
1738004400000|2025-01-27 19:00:00|13451.1|13449.5|13451|13449.4|13456.8|13454.5|13450.1|13447.7|2678
1738008000000|2025-01-27 20:00:00|13450.9|13449.3|13451.2|13449.6|13454.7|13452.3|13450.1|13447.9|2297
1738011600000|2025-01-27 21:00:00|13451.1|13449.5|13450.6|13434.6|13459.8|13451.1|13447.9|13434.6|1481
1738015200000|2025-01-27 22:00:00|13450.5|13434.5|13454.5|13438.5|13458.2|13442.2|13441.8|13425.8|1709
1738018800000|2025-01-27 23:00:00|13455.5|13439.5|13497.7|13493.9|13500.9|13497.4|13454.5|13438.5|3590
1738022400000|2025-01-28 00:00:00|13497.5|13493.1|13496.7|13495.1|13508.9|13506.6|13490.6|13487.5|3341
1738026000000|2025-01-28 01:00:00|13496.8|13495.2|13502.3|13499.9|13507.5|13503.2|13486.7|13484.3|2987
1738029600000|2025-01-28 02:00:00|13502.8|13499.7|13517.7|13516.1|13531.9|13530|13500.5|13498.1|3823
1738033200000|2025-01-28 03:00:00|13517.8|13516.2|13526.7|13525.1|13526.7|13525.1|13515.2|13513.6|2302
1738036800000|2025-01-28 04:00:00|13526.6|13525|13526.2|13524.6|13535.5|13533.9|13525.3|13523.7|1960
1738040400000|2025-01-28 05:00:00|13526|13524.4|13520.4|13518.8|13527.1|13525.5|13515.4|13513.8|1980
1738044000000|2025-01-28 06:00:00|13520.5|13518.9|13525.6|13524|13528.7|13526.9|13512.8|13511.2|1932
1738047600000|2025-01-28 07:00:00|13525.9|13524.3|13532.1|13529.7|13536.1|13534.5|13520|13518.4|3294
1738051200000|2025-01-28 08:00:00|13532|13529.6|13528.6|13526.2|13536.7|13534.9|13522.6|13521|4490
1738054800000|2025-01-28 09:00:00|13528.4|13526|13518.2|13516.6|13533.3|13530.9|13514.4|13512.8|3949
1738058400000|2025-01-28 10:00:00|13518.1|13516.5|13526.2|13524.6|13526.8|13525.2|13512.3|13510.7|3116
1738062000000|2025-01-28 11:00:00|13526.3|13524.7|13521|13519.4|13527.2|13525.6|13516.8|13515.1|2410
1738065600000|2025-01-28 12:00:00|13520.8|13519.2|13519.4|13517|13526.8|13525.2|13516.9|13514.7|3314
1738069200000|2025-01-28 13:00:00|13519.5|13517.1|13517.6|13516|13523.4|13521|13512.7|13509.5|3570
1738072800000|2025-01-28 14:00:00|13517.7|13516.1|13511.5|13509.1|13519.4|13517.8|13504.2|13502.6|3798
1738076400000|2025-01-28 15:00:00|13511.7|13508.6|13521.8|13520.2|13523.5|13521.9|13507.3|13505.1|3909
1738080000000|2025-01-28 16:00:00|13521.9|13520.3|13522.3|13519.9|13524.5|13522.2|13515.6|13514|3533
1738083600000|2025-01-28 17:00:00|13522.2|13519.8|13522.6|13520.2|13524.8|13523|13516.8|13515.2|2608
1738087200000|2025-01-28 18:00:00|13522.4|13520|13527|13525.4|13529.3|13527.3|13511.9|13510|2882
1738090800000|2025-01-28 19:00:00|13527.9|13526.3|13517.2|13515.6|13532|13530.4|13515.9|13513.9|2874
1738094400000|2025-01-28 20:00:00|13517.3|13515.7|13515.4|13513.8|13519.9|13517.5|13513.6|13511.4|3254
1738098000000|2025-01-28 21:00:00|13515.5|13513.9|13515.8|13503.9|13518.2|13514.6|13511.1|13501.7|2441
1738101600000|2025-01-28 22:00:00|13515.9|13502.7|13515.8|13505.5|13521.1|13507.4|13514.2|13502.1|833
1738105200000|2025-01-28 23:00:00|13515.4|13505.9|13515.1|13512.7|13519.2|13514.5|13512.2|13505.9|1328
1738108800000|2025-01-29 00:00:00|13515.2|13512.8|13517.5|13515.9|13519.5|13517.9|13508.9|13506.5|1846
1738112400000|2025-01-29 01:00:00|13517.4|13515.8|13516.7|13515.1|13519.8|13517.8|13515|13513.1|1451
1738116000000|2025-01-29 02:00:00|13516.8|13515.2|13507.3|13505.7|13518.3|13516.7|13503.3|13501.2|2295
1738119600000|2025-01-29 03:00:00|13507.4|13505.8|13495.7|13494.1|13508.7|13507.1|13493.5|13491.9|2492
1738123200000|2025-01-29 04:00:00|13495.8|13494.2|13492.9|13490.5|13495.8|13494.2|13487.6|13486|2172
1738126800000|2025-01-29 05:00:00|13493|13490.6|13487.8|13486.2|13497.3|13495.7|13486.2|13484.4|2181
1738130400000|2025-01-29 06:00:00|13487.7|13486.1|13488.9|13487.3|13490.2|13488.6|13483.4|13481.8|2485
1738134000000|2025-01-29 07:00:00|13488.8|13487.2|13505.2|13503.6|13511.9|13510.3|13488|13486.4|3350
1738137600000|2025-01-29 08:00:00|13505.1|13503.5|13500.4|13498.8|13505.1|13503.5|13494.5|13492.9|3406
1738141200000|2025-01-29 09:00:00|13500.3|13498.7|13514.6|13513|13515.6|13514|13499.4|13497.8|3657
1738144800000|2025-01-29 10:00:00|13514.5|13512.9|13512.8|13511.2|13520.9|13519.3|13511.1|13509.5|3240
1738148400000|2025-01-29 11:00:00|13512.6|13511|13511.2|13509.6|13516.9|13515.3|13507.2|13505.3|2801
1738152000000|2025-01-29 12:00:00|13511.1|13509.5|13512.6|13511|13516.8|13515.2|13509|13507.4|3251
1738155600000|2025-01-29 13:00:00|13512.5|13510.9|13532|13530.4|13535.3|13533.7|13510.9|13509.3|4124
1738159200000|2025-01-29 14:00:00|13532.2|13530.6|13515|13513.4|13532.4|13530.6|13514.9|13513.3|3111
1738162800000|2025-01-29 15:00:00|13514.8|13513.2|13496.4|13494.8|13519.4|13517.8|13493.8|13491.8|4109
1738166400000|2025-01-29 16:00:00|13496.1|13494.5|13505.5|13503.9|13505.9|13504|13492.5|13490.6|3905
1738170000000|2025-01-29 17:00:00|13505.4|13503.8|13497.9|13495.5|13505.4|13503.8|13492.8|13490.4|3507
1738173600000|2025-01-29 18:00:00|13497.8|13495.4|13507.3|13491.3|13514.2|13504|13497.7|13488.2|2721
1738177200000|2025-01-29 19:00:00|13508.4|13492.4|13503.3|13500.9|13535.9|13525.5|13491.3|13482.2|7274
1738180800000|2025-01-29 20:00:00|13503.8|13501.4|13511.2|13508.8|13519|13512.3|13496.7|13494.3|4196
1738184400000|2025-01-29 21:00:00|13511.3|13508.9|13502.9|13486.9|13512.9|13510.2|13489.3|13473.3|2487
1738188000000|2025-01-29 22:00:00|13503.9|13487.9|13508.5|13492.5|13516.4|13500.4|13500.9|13484.9|4935
1738191600000|2025-01-29 23:00:00|13508.6|13492.6|13493.5|13490.4|13515.2|13499.2|13488.8|13485.9|2359
1738195200000|2025-01-30 00:00:00|13493.8|13490.5|13493.6|13492|13496.6|13494.5|13489.3|13486.9|1721
1738198800000|2025-01-30 01:00:00|13493.5|13491.9|13496.7|13494.3|13498.2|13495.9|13492.1|13490.1|2297
1738202400000|2025-01-30 02:00:00|13496.9|13494.5|13494.8|13493.2|13497.8|13495.4|13489.7|13487.8|2117
1738206000000|2025-01-30 03:00:00|13494.7|13493.1|13492.3|13490.7|13496.7|13495.1|13489.8|13488.2|2080
1738209600000|2025-01-30 04:00:00|13492.4|13490.8|13499.9|13498.3|13502.9|13501.3|13489.5|13487.6|1905
1738213200000|2025-01-30 05:00:00|13499.8|13498.2|13497.4|13495.8|13503.7|13501.6|13496.9|13495.3|1592
1738216800000|2025-01-30 06:00:00|13497.3|13495.7|13502.5|13500.9|13508.2|13506.6|13496.9|13495.3|2027
1738220400000|2025-01-30 07:00:00|13502.4|13500.8|13498.8|13496.4|13506.5|13504.9|13497|13494.6|2252
1738224000000|2025-01-30 08:00:00|13498.7|13496.3|13493.2|13491.6|13502.1|13500.5|13491.9|13489.8|2722
1738227600000|2025-01-30 09:00:00|13493.1|13491.5|13503|13500.6|13506.5|13504.9|13491.3|13489.7|2604
1738231200000|2025-01-30 10:00:00|13502.9|13500.5|13513|13510.6|13513.5|13511.8|13502.3|13499.9|2190
1738234800000|2025-01-30 11:00:00|13513.1|13510.7|13515.9|13513.5|13516.9|13514.5|13511.7|13509.3|2087
1738238400000|2025-01-30 12:00:00|13515.8|13513.4|13506.2|13503.8|13516.2|13514.1|13501|13499.1|2615
1738242000000|2025-01-30 13:00:00|13506|13503.6|13485.5|13483.1|13508.5|13505.9|13482.4|13480|4475
1738245600000|2025-01-30 14:00:00|13485.6|13483.2|13492.9|13490.5|13499.6|13497.2|13480.5|13478.1|4548
1738249200000|2025-01-30 15:00:00|13492.1|13489.7|13489.6|13488|13492.7|13490.6|13482.9|13480.8|3541
1738252800000|2025-01-30 16:00:00|13489.9|13488.3|13497.4|13495.8|13499.8|13497.7|13485.8|13484|2899
1738256400000|2025-01-30 17:00:00|13497.5|13495.9|13502.1|13499.7|13505|13502.6|13497.1|13495|2454
1738260000000|2025-01-30 18:00:00|13501.7|13499.3|13498.9|13496.5|13504.1|13501.7|13497.5|13495.2|2136
1738263600000|2025-01-30 19:00:00|13498.8|13496.4|13493.3|13491.7|13500.6|13498.2|13492.2|13490.6|2176
1738267200000|2025-01-30 20:00:00|13493|13491.4|13515.5|13513.1|13533.8|13530.5|13492.1|13490.2|3963
1738270800000|2025-01-30 21:00:00|13515|13513.4|13535.3|13519.3|13539.5|13533.3|13511.3|13506.1|3032
1738274400000|2025-01-30 22:00:00|13535.2|13519.2|13535.9|13520.1|13540.6|13526.1|13512.3|13496.3|707
1738278000000|2025-01-30 23:00:00|13535.7|13520.3|13522.9|13519|13540.6|13533.1|13520.6|13517|1387
1738281600000|2025-01-31 00:00:00|13523.1|13519.3|13542.8|13541.2|13547.7|13545.3|13521.1|13518.7|2143
1738285200000|2025-01-31 01:00:00|13543.4|13541.8|13537|13535.4|13544.2|13542.6|13531.6|13530|3141
1738288800000|2025-01-31 02:00:00|13536.8|13535.2|13539.4|13537.8|13539.4|13537.8|13531.3|13529.7|2481
1738292400000|2025-01-31 03:00:00|13539.5|13537.9|13552.4|13550.8|13555.3|13553.7|13539|13537.2|2292
1738296000000|2025-01-31 04:00:00|13552.3|13550.7|13548.8|13547.2|13556|13553.8|13546.5|13544.9|1607
1738299600000|2025-01-31 05:00:00|13548.9|13547.3|13554.8|13553.2|13559.6|13557.2|13545|13543|2143
1738303200000|2025-01-31 06:00:00|13554.9|13553.3|13550.5|13548.9|13564.5|13562.4|13550.3|13548.7|2458
1738306800000|2025-01-31 07:00:00|13550.4|13548.8|13546.7|13545.1|13554.7|13553.1|13539.5|13537.9|3218
1738310400000|2025-01-31 08:00:00|13546.6|13545|13555|13552.6|13556.6|13554.7|13544.7|13543.1|2985
1738314000000|2025-01-31 09:00:00|13555.4|13553.8|13559.2|13557.6|13568.2|13566.6|13554.1|13552.5|3522
1738317600000|2025-01-31 10:00:00|13559.3|13557.7|13567.5|13565.9|13569.5|13567.9|13556.5|13554.9|2792
1738321200000|2025-01-31 11:00:00|13567.6|13566|13570.3|13568.7|13574.4|13572.6|13565.3|13563.7|2412
1738324800000|2025-01-31 12:00:00|13570.2|13568.6|13565.3|13563.7|13573|13570.6|13563.9|13562.3|2280
1738328400000|2025-01-31 13:00:00|13565|13563.4|13562|13559.6|13572.9|13567.3|13554|13538|3919
1738332000000|2025-01-31 14:00:00|13562.1|13559.7|13568.4|13566.8|13575.5|13573.4|13561.7|13559.3|3575
1738335600000|2025-01-31 15:00:00|13568.3|13566.7|13554.3|13552.7|13574.5|13572.3|13550.3|13548.7|4027
1738339200000|2025-01-31 16:00:00|13554.2|13552.6|13550.9|13549.3|13562.1|13560.5|13548.7|13547.1|3099
1738342800000|2025-01-31 17:00:00|13550.8|13549.2|13540.5|13538.1|13559.3|13556.9|13522|13519.6|4696
1738346400000|2025-01-31 18:00:00|13540.6|13538.2|13588.8|13586.4|13590.6|13587.8|13540.6|13538.2|4941
1738350000000|2025-01-31 19:00:00|13588.9|13586.5|13591.8|13589.4|13596.6|13595|13586.7|13584.3|3694
1738353600000|2025-01-31 20:00:00|13592.1|13589.7|13591.9|13589.5|13599.1|13596.7|13581.6|13579.2|3771
1738357200000|2025-01-31 21:00:00|13592|13589.6|13589.6|13573.6|13602.6|13596.1|13583.8|13569.3|3676
1738530000000|2025-02-02 21:00:00|13679.9|13657.9|13677.8|13656.7|13682.1|13664.4|13669.5|13654.9|132
1738533600000|2025-02-02 22:00:00|13670.8|13659.4|13673.3|13662.6|13677|13665.9|13666.5|13650.5|443
1738537200000|2025-02-02 23:00:00|13675.6|13662|13682.6|13678.7|13694|13692.2|13671.3|13659.6|3115
1738540800000|2025-02-03 00:00:00|13682.8|13678.5|13692.5|13690.9|13701.3|13698.4|13669.9|13667.5|6309
1738544400000|2025-02-03 01:00:00|13692.9|13691.3|13688.1|13686.5|13698.8|13696.8|13675|13673.1|5407
1738548000000|2025-02-03 02:00:00|13688.2|13686.6|13688.3|13686.7|13699|13696.6|13685|13683.4|4302
1738551600000|2025-02-03 03:00:00|13688.2|13686.6|13691.2|13689.6|13699.4|13697.8|13686.8|13685.1|2976
1738555200000|2025-02-03 04:00:00|13691.1|13689.5|13679.5|13677.9|13691.4|13689.8|13657.4|13653.7|4141
1738558800000|2025-02-03 05:00:00|13679.4|13677.8|13670.7|13669.1|13679.9|13678.3|13661.8|13660.2|3450
1738562400000|2025-02-03 06:00:00|13670.8|13669.2|13658.1|13656.5|13671.2|13669.6|13655.2|13653.6|3580
1738566000000|2025-02-03 07:00:00|13658.3|13656.7|13675.1|13673.5|13676|13674.4|13650.1|13648.5|4939
1738569600000|2025-02-03 08:00:00|13675.2|13673.6|13667.1|13664.7|13682.8|13681.1|13657.8|13655.8|4994
1738573200000|2025-02-03 09:00:00|13667.3|13664.9|13669|13667.4|13670.3|13668.6|13652.8|13651.2|3849
1738576800000|2025-02-03 10:00:00|13669.1|13667.5|13672.4|13670.8|13676.7|13675.1|13664.1|13662.5|3149
1738580400000|2025-02-03 11:00:00|13672.3|13670.7|13669.2|13667.6|13686.1|13684.5|13667.7|13666.1|2842
1738584000000|2025-02-03 12:00:00|13669.1|13667.5|13662.6|13660.2|13669.2|13667.5|13646.4|13644|2253
1738587600000|2025-02-03 13:00:00|13663.2|13660.8|13660.9|13658.5|13664.8|13662.7|13637.8|13635.2|4727
1738591200000|2025-02-03 14:00:00|13660.8|13658.4|13664|13658.6|13669.9|13667.7|13649.7|13647.3|4657
1738594800000|2025-02-03 15:00:00|13670.4|13654.4|13619.8|13617.4|13674.4|13667.4|13606.5|13603.3|8904
1738598400000|2025-02-03 16:00:00|13619.9|13617.5|13641.8|13638.7|13646|13642.8|13613.6|13611.3|7737
1738602000000|2025-02-03 17:00:00|13641.7|13638.5|13631.6|13629.2|13643.9|13640.5|13617.2|13608.6|5235
1738605600000|2025-02-03 18:00:00|13631.5|13628.2|13631.8|13629.4|13637.5|13635.1|13621.6|13618.2|4589
1738609200000|2025-02-03 19:00:00|13631.9|13629.5|13627.5|13625.9|13632.2|13629.8|13617.2|13615.3|2918
1738612800000|2025-02-03 20:00:00|13627.2|13625.6|13616.4|13614.8|13628.7|13626.9|13612.2|13610.3|3316
1738616400000|2025-02-03 21:00:00|13616.3|13614.7|13617.5|13601.5|13618.9|13616.5|13596.3|13583.4|2838
1738620000000|2025-02-03 22:00:00|13617.9|13601.9|13602.3|13586.3|13621.6|13605.6|13600.4|13586.1|1373
1738623600000|2025-02-03 23:00:00|13603.1|13587.1|13601.9|13598.8|13605.8|13599.9|13586.6|13583.3|2179
1738627200000|2025-02-04 00:00:00|13601.7|13598.7|13604.9|13602.5|13609.2|13607.6|13597.6|13594.3|2541
1738630800000|2025-02-04 01:00:00|13605|13602.6|13597.2|13595.6|13616.4|13614.8|13596.4|13594.8|4020
1738634400000|2025-02-04 02:00:00|13597.3|13595.7|13593.2|13591.6|13603.6|13602|13590.2|13588.6|3094
1738638000000|2025-02-04 03:00:00|13593|13591.4|13593.3|13591.7|13600.6|13599|13585.5|13583.9|2428
1738641600000|2025-02-04 04:00:00|13593.4|13591.8|13598.6|13597|13598.8|13597.2|13589.1|13587.2|1801
1738645200000|2025-02-04 05:00:00|13598.9|13596.5|13616.6|13615|13631.1|13629.5|13598.9|13596.5|4982
1738648800000|2025-02-04 06:00:00|13616.5|13614.9|13601.2|13599.6|13616.8|13615.2|13600.9|13599.3|2733
1738652400000|2025-02-04 07:00:00|13601.7|13599.3|13592.4|13590.8|13606|13604.4|13584.3|13582.1|3311
1738656000000|2025-02-04 08:00:00|13592.3|13590.7|13568.2|13566.6|13595.3|13593.6|13565.6|13563.8|4814
1738659600000|2025-02-04 09:00:00|13567.6|13566|13561.8|13560.2|13569.5|13567.8|13555.8|13553.4|3457
1738663200000|2025-02-04 10:00:00|13561.6|13560|13557.8|13556.2|13566.6|13564.2|13554.7|13552.3|2540
1738666800000|2025-02-04 11:00:00|13557.6|13556|13569.7|13568.1|13569.9|13568.3|13557.3|13555.7|2170
1738670400000|2025-02-04 12:00:00|13569.6|13568|13567.5|13565.9|13574.1|13572.2|13564.1|13561.7|2627
1738674000000|2025-02-04 13:00:00|13567.7|13566.1|13558.9|13557.3|13569.9|13568.3|13558.4|13556.8|2828
1738677600000|2025-02-04 14:00:00|13558.8|13557.2|13543.4|13532.1|13558.9|13557.3|13536.5|13532.1|3920
1738681200000|2025-02-04 15:00:00|13544.4|13531.1|13517.2|13515.6|13545|13533.4|13512.1|13509.8|5252
1738684800000|2025-02-04 16:00:00|13517.1|13515.5|13524.2|13521.8|13524.8|13522.4|13509.1|13507.2|3259
1738688400000|2025-02-04 17:00:00|13524.3|13521.9|13524.9|13523.3|13535.6|13533.2|13523.5|13521.1|3618
1738692000000|2025-02-04 18:00:00|13525.3|13522.9|13525.9|13523.5|13527.5|13525.2|13520.2|13518|2234
1738695600000|2025-02-04 19:00:00|13525.8|13523.4|13520.5|13518.1|13526.6|13524.5|13517.6|13515.4|3013
1738699200000|2025-02-04 20:00:00|13520.3|13517.9|13520.9|13518.5|13523.1|13520.7|13517.5|13515|3539
1738702800000|2025-02-04 21:00:00|13520.7|13518.3|13538.5|13522.5|13538.6|13522.6|13518.6|13512|1821
1738706400000|2025-02-04 22:00:00|13538.9|13522.9|13533|13517|13540.8|13524.8|13524.1|13508.1|1343
1738710000000|2025-02-04 23:00:00|13532.9|13516.9|13529.1|13526.1|13541.6|13526.7|13521.9|13512.9|1067
1738713600000|2025-02-05 00:00:00|13528.9|13525.8|13520.9|13519.3|13535.6|13533.2|13514.6|13512.6|2652
1738717200000|2025-02-05 01:00:00|13520.5|13518.9|13537.5|13535.9|13538.3|13536.7|13505.9|13503|4551
1738720800000|2025-02-05 02:00:00|13537.4|13535.8|13519.7|13518.1|13540|13538.2|13516.9|13515.3|3073
1738724400000|2025-02-05 03:00:00|13519.6|13518|13524.9|13523.3|13526.6|13525|13514.9|13513.3|2022
1738728000000|2025-02-05 04:00:00|13524.8|13523.2|13529.5|13527.9|13532.3|13530.7|13524.1|13522.5|1743
1738731600000|2025-02-05 05:00:00|13529.7|13528.1|13523.9|13522.3|13531.8|13530.1|13523|13521.1|1895
1738735200000|2025-02-05 06:00:00|13523.8|13522.2|13521.2|13519.6|13527.6|13526|13510.4|13508.8|2545
1738738800000|2025-02-05 07:00:00|13521.3|13519.7|13503.6|13502|13524.4|13522.8|13491.4|13489|4347
1738742400000|2025-02-05 08:00:00|13504.8|13503.2|13499.9|13498.3|13518|13516.4|13494.5|13492.9|4430
1738746000000|2025-02-05 09:00:00|13499.8|13498.2|13500.9|13498.5|13501.5|13499.9|13489.8|13488.2|3126
1738749600000|2025-02-05 10:00:00|13501.4|13499|13487.7|13486.1|13501.8|13499.4|13477.5|13475.1|2891
1738753200000|2025-02-05 11:00:00|13487.8|13486.2|13489.3|13487.7|13496.7|13495.1|13487.3|13485.3|2618
1738756800000|2025-02-05 12:00:00|13489.4|13487.8|13487.1|13485.5|13493.7|13492.1|13484.8|13483.2|2466
1738760400000|2025-02-05 13:00:00|13487|13485.4|13499.2|13496.8|13502.8|13499.8|13483.3|13478.4|4584
1738764000000|2025-02-05 14:00:00|13499.1|13496.7|13487.8|13477.9|13502.1|13500|13484|13477.9|3783
1738767600000|2025-02-05 15:00:00|13487.2|13473.9|13475.3|13473.7|13487.2|13482.6|13465.5|13456|5115
1738771200000|2025-02-05 16:00:00|13475.4|13473.8|13474.1|13472.5|13484.5|13482.9|13469.9|13467.5|3122
1738774800000|2025-02-05 17:00:00|13474|13472.4|13476.3|13474.7|13481.1|13479.5|13469.3|13467.7|2337
1738778400000|2025-02-05 18:00:00|13476.2|13474.6|13478.7|13477.1|13480.4|13478.5|13474.6|13473|2109
1738782000000|2025-02-05 19:00:00|13478.5|13476.9|13487.6|13485.2|13488.6|13486.8|13477.8|13475.9|2324
1738785600000|2025-02-05 20:00:00|13487.4|13485|13489.2|13487.6|13491.6|13489.6|13486.3|13483.9|2251
1738789200000|2025-02-05 21:00:00|13489.1|13487.5|13491.5|13475.5|13495.9|13488.6|13482.2|13466.2|1589
1738792800000|2025-02-05 22:00:00|13491.6|13475.6|13488.4|13472.4|13497.3|13481.3|13486.6|13470.6|1844
1738796400000|2025-02-05 23:00:00|13488.5|13472.5|13490.4|13486.5|13494.4|13488|13483.5|13471.2|1428
1738800000000|2025-02-06 00:00:00|13490.3|13486.4|13489.8|13487.4|13494.8|13493.2|13482.7|13481.1|2211
1738803600000|2025-02-06 01:00:00|13489.4|13487.8|13483.6|13482|13494.2|13492.6|13479|13477.4|3589
1738807200000|2025-02-06 02:00:00|13483.8|13482.2|13501.5|13499.9|13504.2|13502.6|13482.6|13481|3427
1738810800000|2025-02-06 03:00:00|13501.7|13500.1|13503.2|13501.6|13506.2|13504.6|13499.1|13497.2|2729
1738814400000|2025-02-06 04:00:00|13503.3|13501.7|13513|13511.4|13513.2|13511.6|13501.6|13500|2368
1738818000000|2025-02-06 05:00:00|13512.9|13511.3|13513.5|13511.9|13514.4|13512.8|13506.9|13505.3|2720
1738821600000|2025-02-06 06:00:00|13513.7|13512.1|13514.9|13513.3|13517.5|13515.9|13508|13506.4|2317
1738825200000|2025-02-06 07:00:00|13514.8|13513.2|13524.9|13523.3|13526.9|13525.3|13511.5|13509.9|3053
1738828800000|2025-02-06 08:00:00|13525.2|13523.6|13530.5|13528.9|13540.2|13538.4|13523.3|13521.7|3710
1738832400000|2025-02-06 09:00:00|13530.9|13528.5|13538.4|13536.8|13546.4|13544.8|13527.4|13525.3|3295
1738836000000|2025-02-06 10:00:00|13538.9|13536.5|13533.1|13530.7|13540.3|13538.3|13530.8|13528.7|3095
1738839600000|2025-02-06 11:00:00|13533.3|13530.9|13531.4|13529|13538.3|13536|13528.2|13526.2|2862
1738843200000|2025-02-06 12:00:00|13531.5|13529.1|13536.7|13534.3|13538.6|13537|13530.2|13528.1|4046
1738846800000|2025-02-06 13:00:00|13536.8|13534.4|13532.9|13531.3|13542.3|13540.5|13528.1|13522.2|3854
1738850400000|2025-02-06 14:00:00|13532.8|13531.2|13535.1|13533.5|13536.2|13534.6|13522.5|13520.9|3428
1738854000000|2025-02-06 15:00:00|13535.2|13533.6|13516.2|13514.6|13536.1|13534.5|13515.4|13513.2|3794
1738857600000|2025-02-06 16:00:00|13516.5|13514.1|13517.3|13514.9|13518.4|13516.4|13507|13505.4|3118
1738861200000|2025-02-06 17:00:00|13517.2|13514.8|13506|13503.6|13518.1|13516.2|13505.5|13503.1|2556
1738864800000|2025-02-06 18:00:00|13506.2|13503.8|13501.7|13500.1|13509.3|13506.9|13498|13495.5|3465
1738868400000|2025-02-06 19:00:00|13501.8|13500.2|13505.1|13503.5|13508.4|13506.3|13500.8|13499.2|3183
1738872000000|2025-02-06 20:00:00|13505.3|13503.7|13504.9|13502.5|13507.6|13505.5|13500.8|13498.6|2915
1738875600000|2025-02-06 21:00:00|13505|13502.6|13514.1|13498.8|13515.4|13506.6|13504.7|13498.1|1357
1738879200000|2025-02-06 22:00:00|13513.8|13498.9|13512|13503.6|13521.2|13507.8|13510.9|13494.9|1915
1738882800000|2025-02-06 23:00:00|13511.6|13504.2|13502.8|13500.4|13512.9|13507|13502.1|13500.4|768
1738886400000|2025-02-07 00:00:00|13502.9|13500.5|13507.8|13506.2|13508.7|13507.1|13496.5|13494.7|1789
1738890000000|2025-02-07 01:00:00|13507.7|13506.1|13509.1|13507.5|13517.2|13515.6|13506.4|13504.8|3236
1738893600000|2025-02-07 02:00:00|13509.3|13507.7|13516.2|13514.6|13517.5|13515.9|13506.2|13504.6|2954
1738897200000|2025-02-07 03:00:00|13516.3|13514.7|13513.3|13511.7|13519.8|13518.2|13505.8|13504.2|2352
1738900800000|2025-02-07 04:00:00|13513.1|13511.5|13516.8|13515.2|13519.4|13517.8|13511.4|13509.8|1989
1738904400000|2025-02-07 05:00:00|13516.9|13515.3|13519.8|13518.2|13522.2|13520.6|13512.6|13511|2308
1738908000000|2025-02-07 06:00:00|13519.9|13518.3|13513.4|13511.8|13522.8|13521.2|13510.8|13509.2|2067
1738911600000|2025-02-07 07:00:00|13513.3|13511.7|13503.7|13502.1|13515.1|13513.5|13500.6|13499|2312
1738915200000|2025-02-07 08:00:00|13503.8|13502.2|13490.3|13488.7|13506.5|13504.9|13488.9|13487.3|2748
1738918800000|2025-02-07 09:00:00|13490.2|13488.6|13500.2|13497.8|13500.5|13498.2|13487.9|13486.3|2483
1738922400000|2025-02-07 10:00:00|13500.3|13497.9|13508.6|13507|13510.2|13508.6|13498.4|13496.5|2038
1738926000000|2025-02-07 11:00:00|13508.5|13506.9|13508.1|13506.5|13513.9|13512.3|13506.8|13505.2|1847
1738929600000|2025-02-07 12:00:00|13508.2|13506.6|13511.3|13509.7|13515.7|13513.3|13508|13506.4|2208
1738933200000|2025-02-07 13:00:00|13511.4|13509.8|13520.3|13518.7|13532.1|13528.4|13491.3|13475.3|5518
1738936800000|2025-02-07 14:00:00|13521|13518.6|13500.4|13491.1|13523.4|13521.7|13494.1|13491.1|5039
1738940400000|2025-02-07 15:00:00|13501.4|13492.8|13531.3|13528.9|13546.6|13543.8|13494.5|13492.8|5972
1738944000000|2025-02-07 16:00:00|13530.5|13528.1|13549.5|13547.9|13552.4|13550.8|13524.2|13521.8|6409
1738947600000|2025-02-07 17:00:00|13549.6|13548|13556.4|13554|13566.9|13563.6|13522.7|13519.5|5344
1738951200000|2025-02-07 18:00:00|13556.5|13554.1|13550.8|13548.4|13556.8|13554.4|13543.7|13540.7|2423
1738954800000|2025-02-07 19:00:00|13550.9|13548.5|13545.2|13542.8|13552.6|13549.8|13542.8|13540.4|2117
1738958400000|2025-02-07 20:00:00|13545.1|13542.7|13550.8|13548.4|13555|13552.1|13542.8|13540.4|3123
1738962000000|2025-02-07 21:00:00|13550.9|13548.5|13550.6|13534.6|13571.5|13560|13539|13523|2034
1739134800000|2025-02-09 21:00:00|13549.5|13527.5|13567.7|13545.7|13569.4|13547.4|13546.5|13524.5|86
1739138400000|2025-02-09 22:00:00|13566.3|13547.7|13573|13557|13589.8|13573.8|13548.5|13532.5|1118
1739142000000|2025-02-09 23:00:00|13572.8|13556.8|13573|13569.2|13577.1|13570|13554|13538|1425
1739145600000|2025-02-10 00:00:00|13572.7|13569.4|13561.1|13559.5|13572.8|13570.4|13558.9|13557.3|1961
1739149200000|2025-02-10 01:00:00|13561|13559.4|13562.7|13561.1|13571.8|13570.2|13549.8|13548.2|3180
1739152800000|2025-02-10 02:00:00|13562.6|13561|13568.4|13566|13570.5|13568.9|13557.8|13556.2|2279
1739156400000|2025-02-10 03:00:00|13568.3|13565.9|13552|13550.4|13568.5|13566.2|13551.8|13550.2|1744
1739160000000|2025-02-10 04:00:00|13551.9|13550.3|13548.3|13546.7|13552.1|13550.5|13544|13542.4|1290
1739163600000|2025-02-10 05:00:00|13548.2|13546.6|13546.7|13545.1|13548.5|13546.9|13541.4|13539.8|1492
1739167200000|2025-02-10 06:00:00|13546.6|13545|13541.1|13539.5|13547.4|13545.8|13540.1|13538.5|1507
1739170800000|2025-02-10 07:00:00|13541.5|13539.1|13544.5|13542.9|13548.1|13546.5|13534.5|13532.9|2832
1739174400000|2025-02-10 08:00:00|13544.4|13542.8|13543.3|13541.7|13554.6|13553|13543.1|13541.5|2953
1739178000000|2025-02-10 09:00:00|13543.4|13541.8|13535.6|13534|13545.4|13543.8|13533.8|13532.2|2069
1739181600000|2025-02-10 10:00:00|13535.7|13534.1|13535.4|13533.8|13541.7|13540.1|13529.6|13528|2237
1739185200000|2025-02-10 11:00:00|13535.6|13534|13538.9|13536.5|13540.4|13538|13526.1|13524.5|2365
1739188800000|2025-02-10 12:00:00|13539.1|13536.7|13543|13541.4|13547.8|13546.2|13538.2|13535.9|2339
1739192400000|2025-02-10 13:00:00|13542.8|13541.2|13537.5|13535.9|13542.8|13541.2|13533.6|13532|2119
1739196000000|2025-02-10 14:00:00|13537.7|13536.1|13549.5|13547.1|13550.8|13547.8|13536.9|13535.1|2834
1739199600000|2025-02-10 15:00:00|13549.4|13547|13545.6|13544|13549.7|13547.8|13541.7|13540.1|2078
1739203200000|2025-02-10 16:00:00|13545.3|13543.7|13553.1|13551.5|13559.1|13557.1|13545.1|13543.5|2333
1739206800000|2025-02-10 17:00:00|13553|13551.4|13556.7|13554.3|13561.7|13559.5|13551.6|13550|1414
1739210400000|2025-02-10 18:00:00|13556.8|13554.4|13560|13558.4|13561.1|13559.1|13554|13552.3|1640
1739214000000|2025-02-10 19:00:00|13560.1|13558.5|13555|13553.4|13561.2|13559.4|13554.1|13552.4|1504
1739217600000|2025-02-10 20:00:00|13555.1|13553.5|13557.5|13555.9|13558.5|13556.1|13552.9|13551.3|2334
1739221200000|2025-02-10 21:00:00|13557.6|13556|13556.2|13548.9|13559|13556.7|13552.4|13546|1286
1739224800000|2025-02-10 22:00:00|13559.8|13548.8|13551.9|13535.9|13565|13549|13548.7|13532.7|2028
1739228400000|2025-02-10 23:00:00|13551.7|13535.7|13564.6|13559|13565.9|13560.5|13548|13532|1664
1739232000000|2025-02-11 00:00:00|13564.5|13559.1|13555.6|13554|13564.5|13561.2|13554.4|13552.7|1053
1739235600000|2025-02-11 01:00:00|13555.5|13553.9|13564.7|13563.1|13569|13567.4|13554.3|13552.7|2570
1739239200000|2025-02-11 02:00:00|13564.8|13563.2|13574.1|13572.5|13575|13573.4|13562.1|13560.5|2629
1739242800000|2025-02-11 03:00:00|13574|13572.4|13566.3|13564.7|13578.4|13576.8|13563.8|13562.1|2457
1739246400000|2025-02-11 04:00:00|13566.2|13564.6|13560.5|13558.9|13566.5|13564.9|13560.5|13558.9|1942
1739250000000|2025-02-11 05:00:00|13560.4|13558.8|13561.8|13560.2|13563.9|13562.3|13556.8|13555.2|2189
1739253600000|2025-02-11 06:00:00|13561.7|13560.1|13557.3|13555.7|13561.9|13560.3|13551.2|13548.8|2235
1739257200000|2025-02-11 07:00:00|13557.4|13555.8|13559.5|13557.9|13561.4|13559.8|13555|13553.4|2903
1739260800000|2025-02-11 08:00:00|13559.3|13557.7|13546.8|13545.2|13560.5|13558.9|13544.2|13542.6|3038
1739264400000|2025-02-11 09:00:00|13546.7|13545.1|13551.1|13549.5|13555.7|13554.1|13541.8|13540.2|2467
1739268000000|2025-02-11 10:00:00|13551.2|13549.6|13561.5|13559.9|13562.5|13560.9|13550.9|13549.3|2253
1739271600000|2025-02-11 11:00:00|13561.4|13559.8|13557.7|13556.1|13561.8|13560.2|13554|13552.4|2155
1739275200000|2025-02-11 12:00:00|13557.6|13556|13555.5|13553.9|13558.7|13557.1|13548.2|13546.6|2453
1739278800000|2025-02-11 13:00:00|13555.6|13554|13556.9|13555.3|13563.7|13562.1|13554.1|13552.5|2833
1739282400000|2025-02-11 14:00:00|13557.1|13555.5|13550|13547.6|13557.3|13555.7|13545.8|13544.2|2789
1739286000000|2025-02-11 15:00:00|13550.5|13547.4|13546.3|13544.7|13553.3|13551.3|13544|13542.4|3267
1739289600000|2025-02-11 16:00:00|13546.2|13544.6|13542.3|13540.7|13546.5|13544.9|13537.8|13535.5|3208
1739293200000|2025-02-11 17:00:00|13542.4|13540.8|13540.6|13539|13545.2|13543.2|13538|13536.4|1781
1739296800000|2025-02-11 18:00:00|13540.5|13538.9|13539.8|13537.4|13540.9|13539.2|13536.1|13533.7|1549
1739300400000|2025-02-11 19:00:00|13539.9|13537.5|13536.1|13533.7|13543.8|13541.4|13507.5|13502.8|2998
1739304000000|2025-02-11 20:00:00|13536.3|13533.9|13531.1|13529.5|13537.4|13535.1|13529.1|13526.7|2864
1739307600000|2025-02-11 21:00:00|13531.3|13529.7|13535.5|13527.5|13536.3|13531.6|13529.6|13526.4|1676
1739311200000|2025-02-11 22:00:00|13535.7|13515.2|13531.3|13515.3|13541.7|13526.4|13505.9|13489.9|857
1739314800000|2025-02-11 23:00:00|13530.9|13514.9|13529.9|13527.5|13539|13528.9|13523|13512.5|1054
1739318400000|2025-02-12 00:00:00|13530|13527.6|13537.6|13536|13539.5|13537.9|13528.7|13525.9|1398
1739322000000|2025-02-12 01:00:00|13537.9|13536.3|13537.4|13535.8|13544.9|13543.3|13535.1|13533.5|3029
1739325600000|2025-02-12 02:00:00|13537.2|13535.6|13534.8|13532.4|13537.3|13535.7|13526.8|13525.2|2900
1739329200000|2025-02-12 03:00:00|13534.9|13532.5|13536.6|13535|13543.5|13541.5|13531.3|13529.7|2221
1739332800000|2025-02-12 04:00:00|13536.5|13534.9|13543.8|13542.2|13544.3|13542.7|13536|13534.4|2406
1739336400000|2025-02-12 05:00:00|13543.9|13542.3|13540|13538.4|13546.2|13544.6|13539.3|13537.7|2502
1739340000000|2025-02-12 06:00:00|13539.9|13538.3|13542.3|13540.7|13546.1|13544.5|13539.2|13537.6|2202
1739343600000|2025-02-12 07:00:00|13542.4|13540.8|13533.5|13531.9|13542.7|13541.1|13530.8|13529.2|3130
1739347200000|2025-02-12 08:00:00|13533.2|13531.6|13537.8|13535.4|13538.7|13536.3|13529.1|13526.7|3357
1739350800000|2025-02-12 09:00:00|13538|13535.6|13531|13529.4|13541.1|13539.2|13529.5|13527.9|2780
1739354400000|2025-02-12 10:00:00|13530.4|13528.8|13532.6|13531|13535.4|13533.3|13526.4|13524.8|2350
1739358000000|2025-02-12 11:00:00|13532.5|13530.9|13531.3|13529.7|13534.4|13532.8|13525.3|13523.7|2673
1739361600000|2025-02-12 12:00:00|13531.2|13529.6|13528|13525.6|13534.1|13532.5|13524.2|13522.2|2211
1739365200000|2025-02-12 13:00:00|13528.3|13525.9|13573.5|13571.1|13585|13581.9|13526.5|13524.1|5624
1739368800000|2025-02-12 14:00:00|13573.7|13571.3|13560.3|13557.9|13578.7|13575.8|13558.1|13555.7|4492
1739372400000|2025-02-12 15:00:00|13560.4|13558|13546.4|13544.8|13571.2|13568.8|13539.3|13537.1|5534
1739376000000|2025-02-12 16:00:00|13546.5|13544.9|13533.8|13531.4|13561.4|13559.8|13529.9|13527.5|4353
1739379600000|2025-02-12 17:00:00|13533.4|13531|13508.2|13505.8|13533.6|13531.2|13506.3|13503.9|4331
1739383200000|2025-02-12 18:00:00|13508.3|13505.9|13530.7|13527.6|13531.1|13528.2|13506|13503.6|3085
1739386800000|2025-02-12 19:00:00|13530.8|13527.7|13529.3|13527.7|13534.5|13532.6|13527.9|13525.5|2738
1739390400000|2025-02-12 20:00:00|13529.4|13527.8|13529.5|13527.9|13532.3|13529.9|13523.8|13521.4|2955
1739394000000|2025-02-12 21:00:00|13530|13527.6|13542|13526|13543.9|13535.6|13528.2|13516.9|3347
1739397600000|2025-02-12 22:00:00|13542.1|13526.1|13550|13534|13552.6|13536.6|13538.7|13522.7|302
1739401200000|2025-02-12 23:00:00|13550.8|13534.8|13529.1|13526.7|13550.8|13534.8|13527.9|13519.9|1050
1739404800000|2025-02-13 00:00:00|13529|13526.6|13534.1|13532.5|13535.3|13533.7|13520.6|13519|1812
1739408400000|2025-02-13 01:00:00|13534|13532.4|13521.8|13520.2|13537.8|13535.4|13520.8|13519.2|3921
1739412000000|2025-02-13 02:00:00|13521.7|13520.1|13519.3|13517.7|13530|13528.4|13515.7|13514.1|3249
1739415600000|2025-02-13 03:00:00|13519.4|13517.8|13502.3|13500.7|13520.4|13518.8|13494.7|13492.3|3050
1739419200000|2025-02-13 04:00:00|13502.4|13500.8|13489.5|13487.9|13502.8|13501.2|13486.5|13484.8|2802
1739422800000|2025-02-13 05:00:00|13489.6|13488|13479|13477.4|13490.6|13489|13476.4|13474.5|2896
1739426400000|2025-02-13 06:00:00|13479.4|13477.8|13486.1|13484.5|13492.4|13490.3|13475|13473.4|2813
1739430000000|2025-02-13 07:00:00|13486.2|13484.6|13492.4|13490.8|13495.1|13493|13480.1|13478.5|3699
1739433600000|2025-02-13 08:00:00|13492.3|13490.7|13497.6|13496|13500.5|13498.9|13490.9|13489.3|3389
1739437200000|2025-02-13 09:00:00|13497.9|13495.5|13495.3|13493.7|13501|13499|13493.3|13491.1|3004
1739440800000|2025-02-13 10:00:00|13495.2|13493.6|13492.3|13490.7|13497.9|13496.3|13486.4|13484.8|2639
1739444400000|2025-02-13 11:00:00|13492.2|13490.6|13500.2|13498.6|13506.8|13504.5|13486.6|13485|3356
1739448000000|2025-02-13 12:00:00|13500.3|13498.7|13508.7|13507.1|13511.6|13510|13500|13498.4|3745
1739451600000|2025-02-13 13:00:00|13508.5|13506.9|13503|13500.6|13523.1|13513.8|13494.8|13492.3|4760
1739455200000|2025-02-13 14:00:00|13503.1|13500.7|13502.7|13501.1|13512.4|13510.8|13502|13499.6|3493
1739458800000|2025-02-13 15:00:00|13502.8|13501.2|13468.7|13467.1|13503.7|13502.1|13466.2|13464.6|5520
1739462400000|2025-02-13 16:00:00|13468.8|13467.2|13472.2|13470.6|13474.8|13473.2|13459.8|13458.2|3496
1739466000000|2025-02-13 17:00:00|13472.3|13470.7|13474.2|13471.8|13474.4|13472.5|13462.6|13460.6|2630
1739469600000|2025-02-13 18:00:00|13473.9|13471.5|13479.8|13477.4|13503.5|13500.3|13470.2|13467.8|4502
1739473200000|2025-02-13 19:00:00|13479.9|13477.5|13452.4|13450|13480.4|13478|13450.3|13448|3222
1739476800000|2025-02-13 20:00:00|13452.3|13449.9|13432.3|13429.9|13452.4|13450|13430.5|13428.1|3125
1739480400000|2025-02-13 21:00:00|13432.2|13429.8|13446.6|13430.6|13447.3|13434.3|13431.1|13424.5|2141
1739484000000|2025-02-13 22:00:00|13447.3|13431.3|13450.2|13434.2|13453.8|13437.8|13441|13425|913
1739487600000|2025-02-13 23:00:00|13450.1|13434.1|13438.5|13436.9|13450.7|13438.2|13430.4|13427.1|1204
1739491200000|2025-02-14 00:00:00|13438.4|13436.8|13435.9|13434.3|13442.3|13440.3|13423.5|13421.8|2791
1739494800000|2025-02-14 01:00:00|13435.8|13434.2|13438.4|13436.8|13439.2|13437.5|13428.2|13426.6|3193
1739498400000|2025-02-14 02:00:00|13438.3|13436.7|13437|13435.4|13440.9|13438.6|13433.6|13432|2243
1739502000000|2025-02-14 03:00:00|13436.9|13435.3|13440.7|13439.1|13443.3|13441.5|13436.7|13435.1|1623
1739505600000|2025-02-14 04:00:00|13440.6|13439|13441.5|13439.9|13444.4|13442.8|13435.3|13433.7|1201
1739509200000|2025-02-14 05:00:00|13441.4|13439.8|13444.4|13442.8|13450.5|13448.9|13439.7|13438.1|1744
1739512800000|2025-02-14 06:00:00|13444.3|13442.7|13437|13435.4|13447.5|13445.9|13432.7|13431.1|2458
1739516400000|2025-02-14 07:00:00|13436.9|13435.3|13429.9|13428.3|13437.4|13435.8|13425.7|13423.9|3522
1739520000000|2025-02-14 08:00:00|13429.8|13428.2|13415.2|13413.6|13430.5|13428.4|13404.4|13402.8|4203
1739523600000|2025-02-14 09:00:00|13415.1|13413.5|13404.7|13403.1|13415.9|13414.3|13400.2|13398.6|3086
1739527200000|2025-02-14 10:00:00|13404.8|13403.2|13417.3|13415.7|13419.2|13417.3|13402.4|13400.8|2497
1739530800000|2025-02-14 11:00:00|13417.4|13415.8|13416.9|13415.3|13419.7|13418.1|13413.9|13412.3|2177
1739534400000|2025-02-14 12:00:00|13416.8|13415.2|13413.2|13411.6|13421.4|13419.8|13408.9|13407.3|2251
1739538000000|2025-02-14 13:00:00|13413.3|13411.7|13396.1|13394.5|13414.8|13413.2|13392|13389.9|3930
1739541600000|2025-02-14 14:00:00|13396.2|13394.6|13386.7|13385.1|13396.8|13395.2|13381.2|13379.6|3636
1739545200000|2025-02-14 15:00:00|13386.6|13385|13385.4|13383.8|13398.9|13397.3|13381.9|13380.3|3575
1739548800000|2025-02-14 16:00:00|13385.8|13384.2|13396.5|13394.9|13398.2|13396.6|13384.9|13383.3|2727
1739552400000|2025-02-14 17:00:00|13396.4|13394.8|13391.1|13388.7|13398.8|13397.2|13389.7|13387.6|1609
1739556000000|2025-02-14 18:00:00|13391|13388.6|13394.7|13393.1|13397.1|13395.5|13390.9|13388.5|1418
1739559600000|2025-02-14 19:00:00|13394.6|13393|13393.3|13391.7|13397.5|13395.7|13392.6|13390.9|1678
1739563200000|2025-02-14 20:00:00|13394.2|13392.6|13398.9|13396.5|13399.9|13397.4|13394.2|13392.6|2483
1739566800000|2025-02-14 21:00:00|13399|13396.6|13400|13384|13406.8|13400.6|13393.1|13381|1206
1739739600000|2025-02-16 21:00:00|13409.1|13387.1|13405.6|13384.5|13409.1|13387.5|13403.5|13382.1|60
1739743200000|2025-02-16 22:00:00|13406.1|13384.1|13404.4|13388.4|13409|13393|13402.5|13384.1|487
1739746800000|2025-02-16 23:00:00|13404.6|13388.6|13397.1|13394.7|13405.5|13398.5|13394.3|13385.1|1030
1739750400000|2025-02-17 00:00:00|13396.8|13395.2|13396.6|13395|13401.7|13399.8|13391.7|13390.1|1993
1739754000000|2025-02-17 01:00:00|13396.5|13394.9|13384.7|13383.1|13401.9|13400.3|13375.2|13373.6|3191
1739757600000|2025-02-17 02:00:00|13384.8|13383.2|13386|13384.4|13393.6|13391.6|13382.9|13381.3|2954
1739761200000|2025-02-17 03:00:00|13386.1|13384.5|13389.2|13386.8|13393.3|13391.7|13382.3|13380.7|2482
1739764800000|2025-02-17 04:00:00|13389.3|13386.9|13386.8|13385.2|13395.4|13393.6|13384.2|13382.6|1818
1739768400000|2025-02-17 05:00:00|13386.7|13385.1|13390.6|13389|13395.5|13393.9|13382.3|13380.6|2810
1739772000000|2025-02-17 06:00:00|13390.7|13389.1|13392.3|13390.7|13396.8|13395.2|13389.6|13388|2471
1739775600000|2025-02-17 07:00:00|13392.4|13390.8|13402.3|13400.7|13405|13403.4|13386.2|13384.6|2866
1739779200000|2025-02-17 08:00:00|13402.4|13400.8|13416|13414.4|13420.6|13419|13399.5|13397.9|3196
1739782800000|2025-02-17 09:00:00|13415.9|13414.3|13414.2|13412.6|13419.2|13417.4|13409.1|13407.1|2269
1739786400000|2025-02-17 10:00:00|13414.4|13412.8|13410.5|13408.9|13417.7|13415.7|13408.4|13406.2|2172
1739790000000|2025-02-17 11:00:00|13411|13408.6|13409.9|13408.3|13415.5|13413.9|13409.3|13407.5|1870
1739793600000|2025-02-17 12:00:00|13410|13408.4|13416.1|13414.5|13417.6|13416|13409|13407.1|1815
1739797200000|2025-02-17 13:00:00|13416.3|13414.7|13414.2|13411.8|13416.9|13415.1|13411.1|13408.7|1948
1739800800000|2025-02-17 14:00:00|13414|13411.6|13410.9|13409.3|13416.9|13414.5|13410.2|13407.8|1703
1739804400000|2025-02-17 15:00:00|13411|13409.4|13411.1|13409.5|13414.7|13413.1|13407.9|13406.3|1631
1739808000000|2025-02-17 16:00:00|13411.2|13409.6|13412.3|13410.7|13413.4|13411.8|13409.6|13408|1669
1739811600000|2025-02-17 17:00:00|13412.2|13410.6|13412.2|13410.6|13414.7|13412.8|13410.5|13408.4|1172
1739815200000|2025-02-17 18:00:00|13412.3|13410.7|13414.2|13411.8|13416.4|13414|13412.3|13410.5|1660
1739818800000|2025-02-17 19:00:00|13414.1|13411.7|13414.9|13412.5|13415.3|13413.6|13413.5|13411.6|1621
1739822400000|2025-02-17 20:00:00|13415|13412.6|13411.8|13409.4|13416.9|13414.5|13411|13408.6|1051
1739826000000|2025-02-17 21:00:00|13411.9|13409.5|13424.3|13408.3|13425.1|13412.9|13409.6|13402.3|606
1739829600000|2025-02-17 22:00:00|13424.2|13408.2|13417|13406.8|13427.3|13411.3|13415.5|13404.1|588
1739833200000|2025-02-17 23:00:00|13419.4|13407.4|13416|13413.6|13419.5|13414.2|13412.8|13407.3|636
1739836800000|2025-02-18 00:00:00|13416.1|13413.7|13422.4|13420.8|13425.8|13424.2|13414.3|13412.4|1472
1739840400000|2025-02-18 01:00:00|13422.5|13420.9|13432.3|13430.7|13437.3|13435.7|13422.5|13420.9|2673
1739844000000|2025-02-18 02:00:00|13432.2|13430.6|13428.8|13427.2|13433.3|13431.7|13423.9|13422.3|2427
1739847600000|2025-02-18 03:00:00|13428.7|13427.1|13432.5|13430.9|13437.2|13435.6|13420.7|13419.1|2788
1739851200000|2025-02-18 04:00:00|13432.4|13430.8|13435.1|13433.5|13436.9|13435.1|13432|13430.4|1972
1739854800000|2025-02-18 05:00:00|13435|13433.4|13441.3|13439.7|13446.6|13445|13432.8|13431.2|2283
1739858400000|2025-02-18 06:00:00|13441.4|13439.8|13432.2|13430.6|13444.8|13443.2|13431.2|13429.6|2048
1739862000000|2025-02-18 07:00:00|13432.5|13430.9|13426.7|13425.1|13432.8|13431.2|13421.4|13419.8|2524
1739865600000|2025-02-18 08:00:00|13426.6|13425|13422.1|13420.5|13429.6|13428|13410.3|13408.7|2880
1739869200000|2025-02-18 09:00:00|13422.2|13420.6|13421.3|13419.7|13425.5|13423.9|13418|13416.4|1845
1739872800000|2025-02-18 10:00:00|13421.4|13419.8|13421.3|13419.7|13423.2|13421.6|13416.6|13415|2026
1739876400000|2025-02-18 11:00:00|13421.1|13419.5|13419.1|13417.5|13422.4|13420.8|13415.6|13413.2|1592
1739880000000|2025-02-18 12:00:00|13419|13417.4|13429.7|13428.1|13433.9|13431.5|13419|13417.3|2021
1739883600000|2025-02-18 13:00:00|13429.6|13428|13433.6|13431.2|13437.7|13435.8|13428|13426.4|2586
1739887200000|2025-02-18 14:00:00|13433.7|13431.3|13424.2|13422.6|13435.5|13433.1|13423.2|13421.6|2765
1739890800000|2025-02-18 15:00:00|13424.1|13422.5|13418.9|13417.3|13424.4|13422.8|13418.3|13416.3|2247
1739894400000|2025-02-18 16:00:00|13419|13417.4|13417.4|13415.8|13420.8|13419.2|13414.3|13412.7|1889
1739898000000|2025-02-18 17:00:00|13417.3|13415.7|13424|13422.4|13428.2|13426.6|13417.2|13415.6|1743
1739901600000|2025-02-18 18:00:00|13423.9|13422.3|13426.9|13424.5|13431.3|13429.7|13423.3|13421.7|1323
1739905200000|2025-02-18 19:00:00|13427|13424.6|13427.2|13425.6|13429|13427|13423.5|13421.7|1324
1739908800000|2025-02-18 20:00:00|13427.3|13425.7|13425.7|13424.1|13429.5|13427.6|13424.5|13422.4|2144
1739912400000|2025-02-18 21:00:00|13425.8|13424.2|13430.4|13414.4|13432.6|13425.3|13423.1|13413.3|2637
1739916000000|2025-02-18 22:00:00|13430.9|13414.9|13426.9|13412.9|13433.5|13418.5|13424|13412|810
1739919600000|2025-02-18 23:00:00|13427.6|13413.1|13421.3|13418.9|13430|13423.7|13420.5|13412.5|719
1739923200000|2025-02-19 00:00:00|13421.4|13419|13426.9|13425.3|13429|13427.4|13419.9|13418.3|1613
1739926800000|2025-02-19 01:00:00|13426.8|13425.2|13427|13425.4|13432.6|13431|13424|13421.8|3095
1739930400000|2025-02-19 02:00:00|13427.3|13424.9|13421.9|13420.3|13431.3|13429.7|13419.6|13418|2805
1739934000000|2025-02-19 03:00:00|13422|13420.4|13420.8|13419.2|13425.8|13424.2|13417.9|13416.3|2155
1739937600000|2025-02-19 04:00:00|13420.7|13419.1|13420.2|13418.6|13423.3|13421.7|13417|13415.4|1920
1739941200000|2025-02-19 05:00:00|13420.4|13418.8|13414.9|13413.3|13421.4|13419.8|13412.3|13410.7|1992
1739944800000|2025-02-19 06:00:00|13415.1|13413.5|13416.9|13415.3|13418.3|13416.7|13409.1|13407.5|1989
1739948400000|2025-02-19 07:00:00|13416.4|13414.8|13419.4|13417.8|13423.4|13421.8|13412.9|13411.3|2163
1739952000000|2025-02-19 08:00:00|13419.3|13417.7|13423.3|13421.7|13426.5|13424.9|13418.1|13416.5|2348
1739955600000|2025-02-19 09:00:00|13423.2|13421.6|13428.4|13426.8|13428.9|13427.3|13418.5|13416.9|2304
1739959200000|2025-02-19 10:00:00|13428.3|13426.7|13431.4|13429.8|13436.1|13434.5|13427.7|13426.1|2208
1739962800000|2025-02-19 11:00:00|13431.3|13429.7|13435.1|13432.7|13438.5|13436.9|13427.4|13425.8|2533
1739966400000|2025-02-19 12:00:00|13435.2|13432.8|13432.8|13431.2|13437.4|13435.8|13431.5|13429.9|2278
1739970000000|2025-02-19 13:00:00|13432.5|13430.9|13424.9|13423.3|13432.7|13431.1|13423.9|13422.3|2450
1739973600000|2025-02-19 14:00:00|13425|13423.4|13422|13420.4|13431.2|13429.3|13421.8|13420.2|2746
1739977200000|2025-02-19 15:00:00|13421.9|13420.3|13427.4|13425.8|13427.5|13425.9|13408.5|13406.9|3587
1739980800000|2025-02-19 16:00:00|13427.5|13425.9|13438.7|13436.3|13439|13437.1|13427.4|13425.4|3423
1739984400000|2025-02-19 17:00:00|13438.8|13436.4|13436.5|13434.9|13440.1|13438.1|13434|13432.4|2820
1739988000000|2025-02-19 18:00:00|13436.4|13434.8|13434.2|13426.8|13440.4|13438.7|13428.7|13426.8|2809
1739991600000|2025-02-19 19:00:00|13434.5|13426.5|13428.2|13426.6|13434.5|13430.8|13422.2|13420.6|3120
1739995200000|2025-02-19 20:00:00|13428.6|13427|13428.1|13426.5|13431.4|13429.4|13427.4|13425.8|3484
1739998800000|2025-02-19 21:00:00|13428.4|13426.8|13437.4|13421.4|13438|13429.3|13426.5|13420.2|1574
1740002400000|2025-02-19 22:00:00|13436.8|13420.8|13436.1|13422.3|13437.2|13422.5|13433.2|13417.2|396
1740006000000|2025-02-19 23:00:00|13434.9|13422|13429.6|13428|13437.2|13429.9|13424.3|13412.7|1325
1740009600000|2025-02-20 00:00:00|13429.3|13427.7|13417.5|13415.9|13430.7|13429.1|13415.7|13414.1|1978
1740013200000|2025-02-20 01:00:00|13417.6|13416|13421|13419.4|13423.6|13422|13406.2|13404.6|3151
1740016800000|2025-02-20 02:00:00|13420.9|13419.3|13402.7|13401.1|13422.2|13420.6|13395.7|13393.3|3446
1740020400000|2025-02-20 03:00:00|13402.6|13401|13400.8|13399.2|13410.1|13408.5|13399.3|13397.7|2362
1740024000000|2025-02-20 04:00:00|13400.7|13399.1|13397.7|13396.1|13403.9|13402.3|13397.2|13395.6|1574
1740027600000|2025-02-20 05:00:00|13396.8|13395.2|13395.1|13393.5|13398.6|13397|13389.5|13387.9|1776
1740031200000|2025-02-20 06:00:00|13395|13393.4|13395.8|13394.2|13396.8|13395.2|13386.4|13384.5|2034
1740034800000|2025-02-20 07:00:00|13395.4|13393.8|13394.7|13393.1|13398.7|13397.1|13390.2|13388.6|2442
1740038400000|2025-02-20 08:00:00|13394.8|13393.2|13390.6|13389|13397|13395.4|13386.3|13384.7|2654
1740042000000|2025-02-20 09:00:00|13390.7|13389.1|13390|13388.4|13395.3|13393.7|13384.5|13382.9|2198
1740045600000|2025-02-20 10:00:00|13390.2|13388.6|13378.3|13376.7|13392.4|13390.8|13375.8|13374.2|2348
1740049200000|2025-02-20 11:00:00|13378.2|13376.6|13383.8|13382.2|13387.4|13385.8|13376.2|13374.6|1907
1740052800000|2025-02-20 12:00:00|13383.7|13382.1|13381.9|13380.3|13385.1|13383.5|13376.3|13374.7|3170
1740056400000|2025-02-20 13:00:00|13381.8|13380.2|13372.5|13370.9|13383.4|13381.5|13362.4|13358.4|3861
1740060000000|2025-02-20 14:00:00|13372.6|13371|13370.4|13368.8|13378.5|13376.4|13364.8|13362.4|4060
1740063600000|2025-02-20 15:00:00|13370.5|13368.9|13348.9|13347.3|13374|13372.4|13344.2|13342.3|3643
1740067200000|2025-02-20 16:00:00|13349|13347.4|13350.8|13349.2|13357.8|13355.4|13348.2|13346.5|2780
1740070800000|2025-02-20 17:00:00|13351|13349.4|13334.5|13332.9|13353.4|13351.8|13331.3|13329.7|2934
1740074400000|2025-02-20 18:00:00|13334.7|13333.1|13330.9|13329.3|13337.9|13336.3|13326.1|13323.9|1872
1740078000000|2025-02-20 19:00:00|13331|13329.4|13329.7|13327.3|13337.9|13336.3|13327.6|13325.2|2201
1740081600000|2025-02-20 20:00:00|13329.9|13327.5|13329.2|13327.6|13334|13331.4|13328.4|13326.8|2911
1740085200000|2025-02-20 21:00:00|13329|13327.4|13342.3|13326.3|13342.5|13333.2|13328.1|13324.3|2067
1740088800000|2025-02-20 22:00:00|13345.9|13329.9|13337|13322.2|13350.7|13334.7|13336.9|13321.8|773
1740092400000|2025-02-20 23:00:00|13336.4|13322.1|13335.8|13334.2|13341.4|13335.4|13329.6|13321.8|1597
1740096000000|2025-02-21 00:00:00|13335.7|13334.1|13341.2|13339.6|13345.8|13344.2|13330.4|13328.8|2296
1740099600000|2025-02-21 01:00:00|13341.3|13339.7|13355.8|13354.2|13361.3|13359.7|13336.8|13334.4|3765
1740103200000|2025-02-21 02:00:00|13355.9|13354.3|13336.7|13335.1|13356.1|13354.5|13331.5|13329.9|3646
1740106800000|2025-02-21 03:00:00|13336.8|13335.2|13341.4|13339.8|13343.7|13342.1|13334.8|13333.2|2679
1740110400000|2025-02-21 04:00:00|13341.6|13340|13348.5|13346.9|13349.9|13348.3|13339.6|13338|1538
1740114000000|2025-02-21 05:00:00|13348.6|13347|13354.3|13352.7|13359.7|13357.5|13347.1|13345.5|2540
1740117600000|2025-02-21 06:00:00|13354.2|13352.6|13363.8|13362.2|13364.1|13362.5|13352.9|13351.3|2258
1740121200000|2025-02-21 07:00:00|13363.4|13361.8|13359.3|13357.7|13363.4|13361.8|13352.3|13350.7|2970
1740124800000|2025-02-21 08:00:00|13359.4|13357.8|13371.9|13370.3|13372.4|13370.8|13356.2|13354.6|4003
1740128400000|2025-02-21 09:00:00|13371.6|13370|13375.5|13373.9|13378.6|13377|13367.8|13366.2|3242
1740132000000|2025-02-21 10:00:00|13375.4|13373.8|13372.3|13370.7|13377.5|13375.9|13368.4|13366.8|2200
1740135600000|2025-02-21 11:00:00|13372.2|13370.6|13368.8|13366.4|13373.4|13371.8|13365|13363.2|2049
1740139200000|2025-02-21 12:00:00|13368.9|13366.5|13374.6|13373|13376.2|13373.7|13367.7|13365.8|2566
1740142800000|2025-02-21 13:00:00|13374.8|13373.2|13367.4|13365|13375.6|13373.9|13364.7|13363.1|3513
1740146400000|2025-02-21 14:00:00|13367.2|13364.8|13349.8|13345.5|13367.6|13365.3|13345.5|13335.7|4049
1740150000000|2025-02-21 15:00:00|13350.1|13348.9|13365.9|13364.3|13370.4|13368.8|13344.1|13342.3|5415
1740153600000|2025-02-21 16:00:00|13365.8|13364.2|13365.9|13364.3|13369.5|13367.9|13361.6|13360|4262
1740157200000|2025-02-21 17:00:00|13366|13364.4|13359.8|13358.2|13366.8|13365.2|13358|13356.4|3570
1740160800000|2025-02-21 18:00:00|13360|13358.4|13367.7|13366.1|13374.5|13372.6|13358.3|13356.7|4236
1740164400000|2025-02-21 19:00:00|13367.8|13366.2|13367.4|13365.8|13370.7|13368.7|13362.9|13360.8|4367
1740168000000|2025-02-21 20:00:00|13367.9|13366.3|13366.1|13364.5|13371.2|13368.8|13364.5|13362.9|5122
1740171600000|2025-02-21 21:00:00|13366.6|13365|13371|13355|13381|13368.2|13364.4|13355|1417
1740344400000|2025-02-23 21:00:00|13372.5|13350.5|13372.5|13350.5|13376.4|13354.4|13368.6|13346.6|565
1740348000000|2025-02-23 22:00:00|13372.6|13350.6|13369.6|13353.6|13374.5|13358.5|13361.6|13345.6|2614
1740351600000|2025-02-23 23:00:00|13369.5|13353.5|13361.8|13359.4|13375.5|13361.7|13351|13349.4|1215
1740355200000|2025-02-24 00:00:00|13361|13358.6|13343.7|13341.3|13361|13358.6|13338.2|13336.2|3276
1740358800000|2025-02-24 01:00:00|13343.8|13341.4|13337.4|13335.8|13349.2|13347.6|13332.6|13331|4187
1740362400000|2025-02-24 02:00:00|13338|13336.4|13321.4|13319.8|13340.2|13338.6|13318.4|13316.8|3958
1740366000000|2025-02-24 03:00:00|13321.3|13319.7|13318.8|13317.2|13323.6|13322|13313|13311.4|2870
1740369600000|2025-02-24 04:00:00|13318.7|13317.1|13326.1|13320.5|13329.3|13326.9|13318|13316.4|1872
1740373200000|2025-02-24 05:00:00|13325.3|13321.7|13351|13349.4|13355.3|13351.9|13325.3|13321.2|2447
1740376800000|2025-02-24 06:00:00|13351.6|13349.2|13353.1|13351.5|13359.7|13358.1|13350.6|13349|2290
1740380400000|2025-02-24 07:00:00|13353|13351.4|13364.5|13362.9|13366.6|13365|13346.9|13345.3|3554
1740384000000|2025-02-24 08:00:00|13364.3|13362.7|13370.3|13368.7|13375.3|13373.7|13363.7|13362.1|3424
1740387600000|2025-02-24 09:00:00|13370.2|13368.6|13377.9|13376.3|13380.2|13377.8|13364.7|13363.1|2787
1740391200000|2025-02-24 10:00:00|13377.7|13376.1|13372.8|13371.2|13383|13381.4|13371.9|13370.3|2700
1740394800000|2025-02-24 11:00:00|13372.7|13371.1|13379|13377.4|13380.9|13378.5|13371.6|13369.4|2313
1740398400000|2025-02-24 12:00:00|13379.1|13377.5|13379.2|13377.6|13384.3|13382.7|13375.4|13373.8|2114
1740402000000|2025-02-24 13:00:00|13379.3|13377.7|13374.2|13372.6|13379.9|13378.3|13368.8|13367.2|2358
1740405600000|2025-02-24 14:00:00|13374.6|13373|13385.1|13383.5|13389.2|13387.6|13373.3|13371.4|2954
1740409200000|2025-02-24 15:00:00|13385.2|13383.6|13382.2|13380.6|13385.9|13384.2|13378.5|13376.7|3319
1740412800000|2025-02-24 16:00:00|13382.3|13380.7|13383.7|13382.1|13388.9|13387.3|13380.7|13379.1|2575
1740416400000|2025-02-24 17:00:00|13383.9|13382.3|13385.6|13384|13388.9|13387.3|13379.3|13377.7|2621
1740420000000|2025-02-24 18:00:00|13385.7|13384.1|13383.7|13382.1|13386.4|13384.8|13376|13373.9|1683
1740423600000|2025-02-24 19:00:00|13383.5|13381.9|13386.8|13385.2|13389.4|13387|13381.5|13379|1797
1740427200000|2025-02-24 20:00:00|13386.7|13385.1|13395.2|13393.6|13395.5|13393.7|13385.1|13382.7|3153
1740430800000|2025-02-24 21:00:00|13395.1|13393.5|13394.4|13378.4|13398.8|13395.3|13391.2|13378.2|2023
1740434400000|2025-02-24 22:00:00|13394.9|13378.9|13398.1|13382.1|13400.3|13386.4|13389.6|13373.6|932
1740438000000|2025-02-24 23:00:00|13397.4|13381.4|13394|13391.6|13398.4|13392.8|13390.3|13380.4|739
1740441600000|2025-02-25 00:00:00|13394.3|13391.9|13397.1|13394.7|13400.8|13398.4|13391.1|13389.1|1819
1740445200000|2025-02-25 01:00:00|13396.9|13394.5|13388.2|13386.6|13398.8|13396.6|13388.1|13386.2|3304
1740448800000|2025-02-25 02:00:00|13388.3|13386.7|13383.3|13381.7|13392.5|13390.3|13381.1|13379.5|3175
1740452400000|2025-02-25 03:00:00|13383.4|13381.8|13385.6|13384|13389.4|13387.8|13379.1|13377.5|2573
1740456000000|2025-02-25 04:00:00|13385.7|13384.1|13381|13379.4|13387.7|13385.1|13376.5|13374.9|2431
1740459600000|2025-02-25 05:00:00|13381.1|13379.5|13381.2|13379.6|13383.5|13381.9|13377.2|13375.6|2567
1740463200000|2025-02-25 06:00:00|13381.3|13379.7|13384.9|13383.3|13388.8|13387.1|13376.3|13374.7|2283
1740466800000|2025-02-25 07:00:00|13384.8|13383.2|13391.4|13389.8|13391.6|13390|13382.5|13380.9|3538
1740470400000|2025-02-25 08:00:00|13391.5|13389.9|13390.7|13389.1|13396.9|13395.3|13387.1|13385.5|3715
1740474000000|2025-02-25 09:00:00|13390.9|13389.3|13398.5|13396.9|13400.2|13398.6|13388.9|13387.3|2949
1740477600000|2025-02-25 10:00:00|13398.6|13397|13401.4|13399.8|13410.9|13408.6|13398.3|13396.7|3078
1740481200000|2025-02-25 11:00:00|13401.5|13399.9|13386.5|13384.9|13402.5|13400|13386.5|13384.9|2364
1740484800000|2025-02-25 12:00:00|13386.6|13385|13387.4|13385.8|13390.8|13389.2|13379.9|13378.3|3546
1740488400000|2025-02-25 13:00:00|13387.5|13385.9|13374.5|13372.9|13387.5|13385.9|13364.8|13362.8|3925
1740492000000|2025-02-25 14:00:00|13374.3|13372.7|13373.2|13371.6|13380.1|13378.4|13367.1|13365.5|3939
1740495600000|2025-02-25 15:00:00|13373.4|13371.8|13376.1|13374.5|13378.4|13376.8|13358.7|13356.5|5730
1740499200000|2025-02-25 16:00:00|13376.2|13374.6|13379|13377.4|13380.5|13378.8|13369.3|13367.7|4757
1740502800000|2025-02-25 17:00:00|13379.2|13377.6|13374|13372.4|13388.8|13387.2|13373.7|13372.1|3273
1740506400000|2025-02-25 18:00:00|13374.1|13372.5|13370.3|13368.7|13375.8|13374.2|13364.3|13362.7|3292
1740510000000|2025-02-25 19:00:00|13370.4|13368.8|13366.8|13364.4|13371|13369.4|13363.7|13362.1|3678
1740513600000|2025-02-25 20:00:00|13366.7|13364.3|13363.8|13362.2|13368.1|13366.5|13361.8|13360.2|3743
1740517200000|2025-02-25 21:00:00|13363.9|13362.3|13371.3|13355.3|13371.3|13363.4|13360.6|13351|2959
1740520800000|2025-02-25 22:00:00|13371.1|13355.1|13370.7|13354.7|13377.1|13361.1|13369.3|13353.3|1069
1740524400000|2025-02-25 23:00:00|13370.6|13354.6|13358.8|13354.2|13372.8|13360.4|13354.3|13350.3|1064
1740528000000|2025-02-26 00:00:00|13358.5|13354|13359.8|13358.2|13361.7|13360.1|13351.8|13349.4|2009
1740531600000|2025-02-26 01:00:00|13359.9|13358.3|13370.6|13369|13376|13374.4|13359.2|13357.6|3808
1740535200000|2025-02-26 02:00:00|13370.4|13368.8|13377.5|13375.9|13381.6|13380|13367.8|13366.2|3650
1740538800000|2025-02-26 03:00:00|13377.4|13375.8|13378.1|13376.5|13379.5|13377.9|13372.5|13370.9|2881
1740542400000|2025-02-26 04:00:00|13378.2|13376.6|13383.1|13381.5|13383.3|13381.7|13373.7|13372.1|2306
1740546000000|2025-02-26 05:00:00|13383.2|13381.6|13383.5|13381.9|13386.3|13384.5|13380.4|13378.6|2676
1740549600000|2025-02-26 06:00:00|13383.4|13381.8|13382.9|13381.3|13387.8|13385.7|13380.5|13378.9|3389
1740553200000|2025-02-26 07:00:00|13383.1|13381.5|13381.6|13379.2|13383.2|13381.6|13368.1|13366.5|4071
1740556800000|2025-02-26 08:00:00|13381.7|13379.3|13372.6|13371|13382.6|13380.3|13370.3|13368.7|4413
1740560400000|2025-02-26 09:00:00|13372.4|13370.8|13379.6|13377.2|13380.5|13378.9|13367.6|13366|3512
1740564000000|2025-02-26 10:00:00|13379.8|13377.4|13378.3|13376.7|13381.3|13379.7|13374.2|13372.3|3240
1740567600000|2025-02-26 11:00:00|13378.2|13376.6|13384.9|13382.5|13387.6|13385.8|13376.9|13374.8|2869
1740571200000|2025-02-26 12:00:00|13385.1|13383.5|13390.1|13388.5|13390.8|13389.2|13379.9|13377.5|3538
1740574800000|2025-02-26 13:00:00|13389.9|13388.3|13390.1|13388.5|13391.7|13390|13381.2|13379.6|3528
1740578400000|2025-02-26 14:00:00|13390|13388.4|13392|13390.4|13394.4|13392.8|13387.6|13385.2|3945
1740582000000|2025-02-26 15:00:00|13392.1|13390.5|13370.8|13369.2|13397.6|13396|13370.3|13368.7|4671
1740585600000|2025-02-26 16:00:00|13370.5|13368.9|13368.1|13366.5|13374.3|13372.7|13364.5|13362.9|4042
1740589200000|2025-02-26 17:00:00|13368.4|13366.8|13377.4|13375.8|13381.8|13380.2|13354.7|13350.8|4553
1740592800000|2025-02-26 18:00:00|13377.5|13375.9|13379.3|13377.7|13381.1|13379.5|13369.4|13367.8|3861
1740596400000|2025-02-26 19:00:00|13379.4|13377.8|13377.5|13375.9|13383.3|13381.7|13375.3|13373.7|3238
1740600000000|2025-02-26 20:00:00|13377.7|13376.1|13382|13380.4|13385.9|13384.3|13377.3|13375.7|2740
1740603600000|2025-02-26 21:00:00|13382.1|13380.5|13395.6|13379.6|13397.3|13384.3|13380.3|13370.1|1268
1740607200000|2025-02-26 22:00:00|13397.4|13381.4|13390.5|13374.5|13401.1|13385.1|13387.8|13371.8|155
1740610800000|2025-02-26 23:00:00|13389.9|13373.9|13379.2|13375.7|13391.8|13382|13373.5|13370.4|921
1740614400000|2025-02-27 00:00:00|13378.7|13375.8|13388.2|13386.6|13390.6|13389|13378.3|13375.8|2152
1740618000000|2025-02-27 01:00:00|13388.4|13386.8|13392.4|13390.8|13394.5|13392.9|13383.1|13381.5|4295
1740621600000|2025-02-27 02:00:00|13392.3|13390.7|13405.3|13403.7|13407.3|13405.7|13391.2|13389.6|4357
1740625200000|2025-02-27 03:00:00|13405.1|13403.5|13413.5|13411.9|13414.8|13413.2|13400.5|13398.9|2977
1740628800000|2025-02-27 04:00:00|13413.3|13411.7|13414.8|13413.2|13419.4|13417.8|13410.6|13409|2165
1740632400000|2025-02-27 05:00:00|13414.6|13413|13414.4|13412.8|13417.5|13415.9|13411.5|13409.9|2797
1740636000000|2025-02-27 06:00:00|13414.1|13412.5|13406.9|13405.3|13415.2|13413.6|13406.2|13404.6|3017
1740639600000|2025-02-27 07:00:00|13406.8|13405.2|13406.4|13404.8|13410.5|13408.9|13400.1|13398.5|3492
1740643200000|2025-02-27 08:00:00|13406|13404.4|13411.8|13410.2|13419.5|13417.5|13403.7|13402.1|3187
1740646800000|2025-02-27 09:00:00|13411.7|13410.1|13408.7|13407.1|13414.6|13413|13405.3|13403.7|3335
1740650400000|2025-02-27 10:00:00|13409.2|13406.8|13416.1|13414.5|13421.7|13420.1|13408.3|13406.7|2962
1740654000000|2025-02-27 11:00:00|13416|13414.4|13417|13414.6|13417.5|13415.9|13408.4|13406.8|2814
1740657600000|2025-02-27 12:00:00|13416.9|13414.5|13411.8|13410.2|13418.5|13416.9|13406.2|13404.6|3565
1740661200000|2025-02-27 13:00:00|13411.7|13410.1|13452.2|13449.8|13457.8|13455.4|13408.6|13405|4854
1740664800000|2025-02-27 14:00:00|13452.4|13450|13468.4|13466.8|13470.9|13468.7|13443.4|13441.6|5323
1740668400000|2025-02-27 15:00:00|13468.5|13466.9|13473.3|13471.7|13476.8|13474.9|13461|13459.3|4837
1740672000000|2025-02-27 16:00:00|13473|13471.4|13465|13463.4|13477.9|13476.3|13461.6|13460|4245
1740675600000|2025-02-27 17:00:00|13464.7|13463.1|13472.5|13470.9|13476.8|13474.9|13462.3|13460.7|3711
1740679200000|2025-02-27 18:00:00|13472.4|13470.8|13472.9|13471.3|13476.4|13474.6|13469.6|13468|2287
1740682800000|2025-02-27 19:00:00|13473|13471.4|13482.8|13481.2|13482.8|13481.2|13472.6|13471|3826
1740686400000|2025-02-27 20:00:00|13482.7|13481.1|13477.2|13475.6|13486.3|13482|13476.9|13469.2|3300
1740690000000|2025-02-27 21:00:00|13477.3|13475.7|13486|13481|13492|13483.2|13477.3|13470.4|1302
1740693600000|2025-02-27 22:00:00|13491.5|13475.5|13488.2|13472.2|13491.5|13475.5|13483|13467|60
1740697200000|2025-02-27 23:00:00|13487.7|13471.7|13486.6|13483.4|13488.8|13484.3|13480.6|13471|1193
1740700800000|2025-02-28 00:00:00|13486.5|13484.1|13477|13475.4|13488.6|13486.8|13474|13472.2|2027
1740704400000|2025-02-28 01:00:00|13477.2|13475.6|13480.8|13479.2|13482.8|13481.2|13467.1|13465.5|3674
1740708000000|2025-02-28 02:00:00|13481|13479.4|13487.8|13486.2|13488.8|13487|13475.8|13474.2|3648
1740711600000|2025-02-28 03:00:00|13487.9|13486.3|13491|13489.4|13492.2|13490.6|13484.7|13482.4|2702
1740715200000|2025-02-28 04:00:00|13490.9|13489.3|13489.7|13488.1|13495.2|13493.6|13487.7|13486.1|1998
1740718800000|2025-02-28 05:00:00|13489.6|13488|13492.8|13491.2|13493.1|13491.5|13487.3|13485.7|1969
1740722400000|2025-02-28 06:00:00|13492.9|13491.3|13496|13494.4|13500.6|13499|13490.3|13488.7|2556
1740726000000|2025-02-28 07:00:00|13495.9|13494.3|13495.2|13493.6|13499.3|13497.5|13491.9|13490.3|2821
1740729600000|2025-02-28 08:00:00|13495.3|13493.7|13485.5|13483.9|13496.5|13494.9|13481.9|13480.3|2652
1740733200000|2025-02-28 09:00:00|13485.7|13484.1|13487.2|13485.6|13487.4|13485.8|13479.1|13477.1|2720
1740736800000|2025-02-28 10:00:00|13487.3|13485.7|13486.8|13485.2|13490.5|13488.9|13483.7|13481.3|2001
1740740400000|2025-02-28 11:00:00|13487|13485.4|13483.4|13481.8|13489.1|13486.7|13483|13481.4|2064
1740744000000|2025-02-28 12:00:00|13483.3|13481.7|13486.8|13485.2|13487.6|13486|13478.2|13476.6|2520
1740747600000|2025-02-28 13:00:00|13486.7|13485.1|13488.8|13485.8|13494.3|13488.6|13478|13476.4|3157
1740751200000|2025-02-28 14:00:00|13488.7|13485.7|13491.9|13489.5|13495.6|13494|13484.9|13483.3|3455
1740754800000|2025-02-28 15:00:00|13492.7|13490.3|13489.4|13487.8|13495.5|13493.2|13481.7|13480.1|4204
1740758400000|2025-02-28 16:00:00|13489.2|13487.6|13498.2|13496.6|13500|13498.2|13483.6|13481.1|4394
1740762000000|2025-02-28 17:00:00|13498.3|13496.7|13504.2|13501|13504.7|13501.7|13489.4|13487.8|3023
1740765600000|2025-02-28 18:00:00|13504.1|13500.9|13519.9|13517.5|13521.7|13518.9|13501.1|13499.2|3682
1740769200000|2025-02-28 19:00:00|13519.8|13517.4|13519.9|13517.5|13522|13519.5|13514.6|13512.9|3033
1740772800000|2025-02-28 20:00:00|13519.8|13517.4|13514.8|13513.2|13526.9|13518.9|13513.6|13510.7|3457
1740776400000|2025-02-28 21:00:00|13515.2|13512.8|13521.2|13505.2|13524.7|13518.4|13513.2|13505.2|1017
1740949200000|2025-03-02 21:00:00|13521.3|13505.7|13524.5|13502.5|13530.3|13508.3|13521.3|13502.5|166
1740952800000|2025-03-02 22:00:00|13527.3|13505.3|13515|13499|13527.3|13508.2|13512.2|13496.2|1538
1740956400000|2025-03-02 23:00:00|13514.7|13498.7|13499.6|13495.4|13520.8|13505.4|13494.2|13487.6|865
1740960000000|2025-03-03 00:00:00|13499.7|13496.4|13493.1|13491.5|13504.2|13501.8|13485|13483.4|2827
1740963600000|2025-03-03 01:00:00|13493|13491.4|13486.2|13484.6|13493.9|13492.3|13483.2|13481.6|3379
1740967200000|2025-03-03 02:00:00|13486|13484.4|13493.5|13491.9|13494.9|13493.3|13483.1|13481.5|2602
1740970800000|2025-03-03 03:00:00|13493.9|13492.3|13498.3|13496.7|13506.8|13505.2|13493.8|13492.2|2804
1740974400000|2025-03-03 04:00:00|13498.2|13496.6|13494|13492.4|13498.4|13496.8|13491.4|13489.8|1559
1740978000000|2025-03-03 05:00:00|13494.1|13492.5|13498.7|13497.1|13501.6|13500|13492.5|13490.9|1942
1740981600000|2025-03-03 06:00:00|13498.6|13497|13499.6|13498|13504.2|13502.5|13491.9|13490.3|2116
1740985200000|2025-03-03 07:00:00|13499.5|13497.9|13488.2|13486.6|13503|13501.4|13487.5|13485.9|2898
1740988800000|2025-03-03 08:00:00|13488.1|13486.5|13496.5|13494.9|13504.9|13503.1|13487.7|13486.1|2984
1740992400000|2025-03-03 09:00:00|13496.1|13494.5|13479.8|13478.2|13496.1|13494.5|13478|13476.4|2491
1740996000000|2025-03-03 10:00:00|13479.7|13478.1|13485|13482.6|13487.9|13485.6|13470.7|13468.6|3364
1740999600000|2025-03-03 11:00:00|13484.9|13482.5|13483.6|13482|13487.1|13484.9|13481.6|13480|2335
1741003200000|2025-03-03 12:00:00|13483.7|13482.1|13478.9|13476.5|13483.7|13482.1|13474.3|13472.7|3292
1741006800000|2025-03-03 13:00:00|13478.6|13477|13468.8|13467.2|13481.5|13479.5|13467.3|13465.7|2753
1741010400000|2025-03-03 14:00:00|13468.7|13467.1|13462.7|13446.7|13469.3|13467.7|13450.7|13446.7|3201
1741014000000|2025-03-03 15:00:00|13465.7|13449.7|13449.9|13447.5|13473.3|13457.3|13436.2|13434.6|5099
1741017600000|2025-03-03 16:00:00|13449.8|13447.4|13444.4|13442.8|13452.6|13450.2|13441.9|13440.3|3328
1741021200000|2025-03-03 17:00:00|13444.6|13443|13445.7|13444.1|13449.2|13447.6|13444.3|13442.4|2061
1741024800000|2025-03-03 18:00:00|13446|13444.4|13450.1|13448.5|13452.6|13449.8|13436.6|13429.4|2599
1741028400000|2025-03-03 19:00:00|13450.2|13448.6|13460.7|13459.1|13463.2|13461.6|13444.2|13442.6|3295
1741032000000|2025-03-03 20:00:00|13461.2|13459.6|13462.1|13460.5|13475.5|13472.3|13451.6|13449.5|4499
1741035600000|2025-03-03 21:00:00|13461.7|13460.1|13477|13461|13477.5|13463.1|13455.5|13451.1|1744
1741039200000|2025-03-03 22:00:00|13476.8|13460.8|13472|13456.6|13484|13468|13471.4|13455.5|148
1741042800000|2025-03-03 23:00:00|13471.6|13456.8|13466.3|13462.5|13472.1|13465.4|13461.1|13453.1|751
1741046400000|2025-03-04 00:00:00|13466.2|13462.6|13459.2|13456.8|13472.3|13470.7|13457.9|13456.3|2858
1741050000000|2025-03-04 01:00:00|13459.3|13456.9|13449.3|13447.7|13462.4|13460.8|13439.5|13437.9|5052
1741053600000|2025-03-04 02:00:00|13449.2|13447.6|13458.3|13456.7|13459.3|13457.7|13446.3|13444.7|4400
1741057200000|2025-03-04 03:00:00|13458.2|13456.6|13465.5|13463.9|13466|13464.4|13450.8|13449.2|3383
1741060800000|2025-03-04 04:00:00|13465.7|13464.1|13462.5|13460.9|13470.2|13468.6|13459.7|13458.1|2901
1741064400000|2025-03-04 05:00:00|13462.8|13461.2|13460.7|13459.1|13470|13468.4|13456.7|13455.1|4316
1741068000000|2025-03-04 06:00:00|13460.5|13458.9|13464.4|13462.8|13469.5|13467.6|13455.8|13454.2|3327
1741071600000|2025-03-04 07:00:00|13464.2|13462.6|13457.7|13456.1|13464.2|13462.6|13451.3|13449.6|4561
1741075200000|2025-03-04 08:00:00|13458|13456.4|13439|13436.6|13461.9|13460.3|13436.1|13434.5|5026
1741078800000|2025-03-04 09:00:00|13438.9|13436.5|13440|13438.4|13440.7|13439.1|13422.5|13420.9|4115
1741082400000|2025-03-04 10:00:00|13440.1|13438.5|13444.1|13442.5|13451.8|13450.2|13438.4|13436.8|3813
1741086000000|2025-03-04 11:00:00|13444.2|13442.6|13420.4|13418.8|13450.2|13448.6|13419.8|13418.1|4697
1741089600000|2025-03-04 12:00:00|13420.2|13418.6|13408|13406.4|13422.8|13421.2|13402.3|13399.9|5630
1741093200000|2025-03-04 13:00:00|13408.2|13406.6|13420.8|13419.2|13429.4|13427.8|13402.9|13401.3|5835
1741096800000|2025-03-04 14:00:00|13421|13418.4|13431.4|13429.8|13433.1|13430.9|13413.4|13411.8|6409
1741100400000|2025-03-04 15:00:00|13431.5|13429.9|13431.2|13429.6|13444|13442.4|13424.5|13422.9|6198
1741104000000|2025-03-04 16:00:00|13431.4|13429.8|13429|13427.4|13440|13438.1|13426|13424.4|5344
1741107600000|2025-03-04 17:00:00|13429.4|13427.8|13424.5|13422.9|13433.8|13431.4|13421.5|13419.9|5070
1741111200000|2025-03-04 18:00:00|13424.4|13422.8|13408|13405.6|13427.1|13425.5|13407.5|13405.1|4843
1741114800000|2025-03-04 19:00:00|13408.1|13405.7|13400.3|13398.7|13408.2|13406.6|13400|13398.2|4134
1741118400000|2025-03-04 20:00:00|13400.4|13398.8|13389.4|13387|13400.4|13398.8|13385.6|13382.7|4401
1741122000000|2025-03-04 21:00:00|13389.1|13386.7|13390.5|13374.5|13399.8|13388.3|13375|13370.3|1770
1741125600000|2025-03-04 22:00:00|13386|13370|13390.4|13374.4|13396.5|13380.5|13383.7|13367.7|609
1741129200000|2025-03-04 23:00:00|13390.7|13374.7|13383.6|13378.5|13391.9|13379.8|13372.6|13361.4|1403
1741132800000|2025-03-05 00:00:00|13383.7|13378.4|13394.8|13393.2|13394.8|13393.2|13382.4|13378.4|2622
1741136400000|2025-03-05 01:00:00|13394.9|13393.3|13402.4|13400.8|13408.3|13405.9|13389.1|13387.5|4344
1741140000000|2025-03-05 02:00:00|13402.2|13400.6|13410.3|13408.7|13411.5|13409.9|13399.4|13395.2|3933
1741143600000|2025-03-05 03:00:00|13410.4|13408.8|13402|13400.4|13415.6|13414|13398.3|13396.7|3598
1741147200000|2025-03-05 04:00:00|13401.9|13400.3|13396.3|13394.7|13402.2|13400.6|13391|13389.4|3057
1741150800000|2025-03-05 05:00:00|13396.2|13394.6|13378.5|13376.9|13397.8|13396.2|13378.5|13376.9|3076
1741154400000|2025-03-05 06:00:00|13378.6|13377|13380.5|13378.9|13388.2|13386.6|13367.6|13365.2|3278
1741158000000|2025-03-05 07:00:00|13380.2|13378.6|13362.7|13361.1|13384.4|13382.3|13362.6|13361|4532
1741161600000|2025-03-05 08:00:00|13363.2|13361.6|13360.3|13358.7|13367.7|13366|13354|13352.4|4518
1741165200000|2025-03-05 09:00:00|13360.2|13358.6|13361.1|13359.5|13369.4|13367.8|13353.5|13351.9|3751
1741168800000|2025-03-05 10:00:00|13361.3|13359.7|13368|13366.4|13377.8|13375.5|13360.1|13358.5|3500
1741172400000|2025-03-05 11:00:00|13367.8|13366.2|13375.6|13374|13378.3|13376.7|13366.4|13364.8|3468
1741176000000|2025-03-05 12:00:00|13375.7|13374.1|13370.2|13368.6|13375.8|13374.2|13356.4|13354.8|3825
1741179600000|2025-03-05 13:00:00|13370.1|13368.5|13356.3|13354.7|13381.1|13376.9|13353.7|13351.2|5227
1741183200000|2025-03-05 14:00:00|13356.4|13354.8|13325.1|13314|13357.5|13355.9|13314.3|13311.5|5491
1741186800000|2025-03-05 15:00:00|13328.2|13312.4|13321|13319.4|13335.4|13333.8|13318.5|13312.4|5656
1741190400000|2025-03-05 16:00:00|13321.2|13319.6|13321.8|13319.4|13326.1|13324.1|13306.9|13304.1|5316
1741194000000|2025-03-05 17:00:00|13321.9|13319.5|13310.9|13308.5|13324.8|13322.4|13308.8|13307|3931
1741197600000|2025-03-05 18:00:00|13310.7|13308.3|13312.3|13309.2|13325.6|13322.3|13307.2|13305.1|3548
1741201200000|2025-03-05 19:00:00|13311.9|13309.5|13303|13301.4|13315|13313.4|13302.1|13300.5|4013
1741204800000|2025-03-05 20:00:00|13303.1|13301.5|13304.5|13302.9|13306.8|13305|13301.3|13299.4|3510
1741208400000|2025-03-05 21:00:00|13304.6|13303|13323.7|13307.7|13325|13309.2|13304.4|13297|1737
1741212000000|2025-03-05 22:00:00|13324.7|13308.7|13322.3|13306.3|13340.2|13324.2|13314.2|13298.2|2471
1741215600000|2025-03-05 23:00:00|13323|13307|13311.7|13308.3|13330.3|13314.3|13308.6|13299.3|1096
1741219200000|2025-03-06 00:00:00|13310.7|13308.5|13319.3|13317.7|13319.9|13318.3|13305.8|13304.2|2559
1741222800000|2025-03-06 01:00:00|13319.4|13317.8|13303.5|13301.9|13320.9|13319.3|13299.6|13298|4720
1741226400000|2025-03-06 02:00:00|13303.4|13301.8|13324.1|13322.5|13325.8|13324.2|13298.9|13297.3|4129
1741230000000|2025-03-06 03:00:00|13324.4|13322.8|13325|13323.4|13330.8|13329.2|13319.5|13317.9|3279
1741233600000|2025-03-06 04:00:00|13324.9|13323.3|13318.3|13316.7|13330.2|13328.6|13317.1|13315.5|2913
1741237200000|2025-03-06 05:00:00|13318.4|13316.8|13321.2|13319.6|13330|13328.4|13317.2|13315.6|2825
1741240800000|2025-03-06 06:00:00|13321.1|13319.5|13327.8|13326.2|13332.4|13330.8|13313.2|13311.6|2743
1741244400000|2025-03-06 07:00:00|13327.9|13326.3|13328.5|13326.9|13332.1|13330.5|13314.7|13313.1|5017
1741248000000|2025-03-06 08:00:00|13328.7|13327.1|13325.5|13323.9|13333.2|13331.6|13316.1|13314.5|5737
1741251600000|2025-03-06 09:00:00|13325.6|13324|13332.2|13330.6|13339.8|13338.2|13321.9|13320.3|4972
1741255200000|2025-03-06 10:00:00|13332.1|13330.5|13331.1|13329.5|13335.6|13334|13326.3|13324.7|4144
1741258800000|2025-03-06 11:00:00|13331|13329.4|13325.8|13324.2|13334.6|13333|13324.9|13323.3|3766
1741262400000|2025-03-06 12:00:00|13326|13324.4|13328.9|13327.3|13334.2|13332.6|13323.4|13321.8|4239
1741266000000|2025-03-06 13:00:00|13328.8|13327.2|13317.1|13315.5|13349.6|13333.6|13310.1|13307.1|5440
1741269600000|2025-03-06 14:00:00|13317.2|13315.6|13309.8|13308.2|13323.8|13322.2|13308|13306.4|5900
1741273200000|2025-03-06 15:00:00|13309.7|13308.1|13317.7|13316.1|13323.8|13322.2|13300.5|13298.9|6053
1741276800000|2025-03-06 16:00:00|13317.6|13316|13316.3|13314.7|13318.3|13316.4|13305.5|13303.1|5581
1741280400000|2025-03-06 17:00:00|13316.1|13314.5|13326.5|13324.9|13329|13327.4|13314.3|13312|4755
1741284000000|2025-03-06 18:00:00|13326.3|13324.7|13327.9|13326.3|13334.9|13333.3|13320.5|13318.6|3792
1741287600000|2025-03-06 19:00:00|13328|13326.4|13321.6|13320|13329.9|13328.2|13317.3|13315.7|4111
1741291200000|2025-03-06 20:00:00|13321.7|13320.1|13329.8|13328.2|13330.8|13328.3|13320.5|13318.9|4125
1741294800000|2025-03-06 21:00:00|13329.3|13327.7|13341.4|13325.4|13344.8|13330.6|13326.9|13318.8|2344
1741298400000|2025-03-06 22:00:00|13342.7|13326.7|13340.4|13324.4|13344.8|13328.8|13333.5|13317.5|606
1741302000000|2025-03-06 23:00:00|13339.9|13323.9|13332|13327.2|13342.6|13327.9|13325.5|13318.2|982
1741305600000|2025-03-07 00:00:00|13332.2|13327.6|13331.2|13329.6|13332.2|13330.4|13321.8|13319.9|2040
1741309200000|2025-03-07 01:00:00|13330.9|13329.3|13331.2|13329.6|13337.5|13335.9|13325|13323.4|2881
1741312800000|2025-03-07 02:00:00|13330.9|13329.3|13330.6|13329|13340.8|13339|13328.4|13326.7|2738
1741316400000|2025-03-07 03:00:00|13330.7|13329.1|13331.9|13330.3|13334.4|13332.8|13324.1|13322.5|2328
1741320000000|2025-03-07 04:00:00|13332|13330.4|13329.4|13327.8|13334.6|13333|13327.9|13326.1|1750
1741323600000|2025-03-07 05:00:00|13329.6|13328|13324.7|13323.1|13330.9|13329.3|13321.8|13320.2|2460
1741327200000|2025-03-07 06:00:00|13324.8|13323.2|13323|13321.4|13330.9|13329.3|13321.5|13319.9|2462
1741330800000|2025-03-07 07:00:00|13322.9|13321.3|13316.8|13315.2|13328.2|13326.6|13311.2|13309.6|2855
1741334400000|2025-03-07 08:00:00|13317|13315.4|13297.1|13295.5|13317.8|13316.2|13290.3|13288.7|3807
1741338000000|2025-03-07 09:00:00|13297|13295.4|13290.3|13288.7|13297.8|13296.2|13283.1|13281.5|3275
1741341600000|2025-03-07 10:00:00|13290.4|13288.8|13299.2|13296.8|13302|13300.4|13289.2|13287.6|2896
1741345200000|2025-03-07 11:00:00|13299.3|13296.9|13306.9|13305.3|13308.8|13306.9|13299.1|13296.9|2352
1741348800000|2025-03-07 12:00:00|13307|13305.4|13309.5|13307.9|13310.9|13309.3|13302.5|13300.9|3100
1741352400000|2025-03-07 13:00:00|13309.4|13307.8|13310.4|13308.8|13319.2|13315.3|13287.3|13283.7|5416
1741356000000|2025-03-07 14:00:00|13310.5|13308.9|13300.6|13299|13313.3|13311.2|13285.5|13283.9|6325
1741359600000|2025-03-07 15:00:00|13300.7|13299.1|13300.1|13298.5|13312|13310.4|13296.2|13294.5|5474
1741363200000|2025-03-07 16:00:00|13300.3|13298.7|13307.4|13305.8|13317.3|13315.7|13297.6|13295.6|4676
1741366800000|2025-03-07 17:00:00|13307.3|13305.7|13314.6|13313|13319.8|13318.2|13303.1|13301.5|4109
1741370400000|2025-03-07 18:00:00|13314.8|13312.4|13314|13312.4|13322.8|13321.1|13312.8|13311.2|2908
1741374000000|2025-03-07 19:00:00|13313.9|13312.3|13308.9|13307.3|13316.7|13314.9|13307.5|13305.9|3192
1741377600000|2025-03-07 20:00:00|13308.8|13307.2|13305.6|13303.2|13310.2|13308.4|13303.4|13301.6|4749
1741381200000|2025-03-07 21:00:00|13305.5|13303.1|13321.2|13305.2|13327.9|13311.9|13301.4|13295|1278
1741554000000|2025-03-09 21:00:00|13310.4|13293.4|13316.5|13294.5|13321.7|13301.7|13308|13286|2636
1741557600000|2025-03-09 22:00:00|13317.5|13295.5|13301.6|13295.5|13319.3|13305.4|13299.6|13288.6|1775
1741561200000|2025-03-09 23:00:00|13303.5|13297.4|13298.2|13296.6|13303.8|13299.1|13289.2|13286|1414
1741564800000|2025-03-10 00:00:00|13298.1|13296.5|13287.6|13286|13300.2|13298.6|13284.3|13282.7|2994
1741568400000|2025-03-10 01:00:00|13287.7|13286.1|13300.9|13298.5|13300.9|13298.5|13279.9|13278.3|3675
1741572000000|2025-03-10 02:00:00|13301.4|13299|13318.2|13316.6|13319.8|13318.2|13299.2|13297.3|2860
1741575600000|2025-03-10 03:00:00|13318.4|13316.8|13320.9|13319.3|13323.3|13321.7|13316.6|13315|2165
1741579200000|2025-03-10 04:00:00|13320.8|13319.2|13324|13322.4|13325.4|13323.8|13317.3|13315.3|1488
1741582800000|2025-03-10 05:00:00|13324.3|13322.7|13324.3|13322.7|13329.7|13328.1|13321.8|13320.2|2044
1741586400000|2025-03-10 06:00:00|13324.4|13322.8|13316.9|13315.3|13326.5|13324.9|13314.2|13312.6|2294
1741590000000|2025-03-10 07:00:00|13316.5|13314.9|13321.5|13319.9|13328|13325.9|13309.1|13307.5|3349
1741593600000|2025-03-10 08:00:00|13321|13319.4|13328.6|13327|13330.7|13329.1|13318.7|13317.1|3742
1741597200000|2025-03-10 09:00:00|13328.5|13326.9|13312|13310.4|13330.2|13328.5|13307.9|13306.3|3389
1741600800000|2025-03-10 10:00:00|13311.9|13310.3|13311|13309.4|13315.9|13314.3|13308.4|13306.8|3232
1741604400000|2025-03-10 11:00:00|13310.9|13309.3|13310.5|13308.9|13326.8|13325.2|13304.5|13302.8|3605
1741608000000|2025-03-10 12:00:00|13310.7|13309.1|13311.8|13309.4|13312.8|13310.4|13301.7|13300.1|3223
1741611600000|2025-03-10 13:00:00|13311.9|13309.5|13315.1|13313.5|13315.9|13314.3|13303.4|13301.8|3359
1741615200000|2025-03-10 14:00:00|13315.2|13313.6|13314.6|13312.2|13320|13318.3|13309.5|13307.9|3963
1741618800000|2025-03-10 15:00:00|13314.2|13311.8|13322.5|13320.9|13326.7|13324.3|13312.4|13310.8|3852
1741622400000|2025-03-10 16:00:00|13322.6|13321|13329.2|13327.6|13331.1|13329.5|13320.4|13318|3393
1741626000000|2025-03-10 17:00:00|13329.5|13327.9|13331.2|13329.6|13332.2|13329.9|13322|13320.4|2265
1741629600000|2025-03-10 18:00:00|13331.4|13329.8|13342|13340.4|13344.2|13342.6|13331.3|13329.7|2134
1741633200000|2025-03-10 19:00:00|13342.1|13340.5|13338.3|13336.7|13350.8|13345.7|13337.9|13336.3|3021
1741636800000|2025-03-10 20:00:00|13338.5|13336.9|13346.2|13330.2|13346.2|13342.3|13336.9|13329.4|2293
1741640400000|2025-03-10 21:00:00|13346.3|13330.3|13342.3|13326.3|13347|13331|13333.2|13317.2|1104
1741644000000|2025-03-10 22:00:00|13343.2|13327.2|13341|13334.7|13345.9|13336.4|13332.6|13323.7|973
1741647600000|2025-03-10 23:00:00|13340.9|13335|13331.8|13329.4|13341|13335.4|13328.1|13326.4|1375
1741651200000|2025-03-11 00:00:00|13331.7|13330.1|13324.6|13323|13331.8|13330.2|13319.7|13317.3|2789
1741654800000|2025-03-11 01:00:00|13324.5|13322.9|13321|13319.4|13338.1|13336.5|13320.1|13318.5|3695
1741658400000|2025-03-11 02:00:00|13320.8|13319.2|13326.7|13325.1|13329.1|13327.5|13318.2|13316.3|2950
1741662000000|2025-03-11 03:00:00|13326.8|13325.2|13333.1|13330.7|13337.1|13335.5|13325.7|13324.1|2064
1741665600000|2025-03-11 04:00:00|13333|13330.6|13330.2|13328.6|13335.8|13333.4|13325.8|13324.2|1339
1741669200000|2025-03-11 05:00:00|13330.3|13328.7|13345.1|13343.5|13349.7|13348.1|13329.6|13328|1933
1741672800000|2025-03-11 06:00:00|13345.2|13343.6|13336|13334.4|13349.3|13347.7|13329.5|13327.9|3314
1741676400000|2025-03-11 07:00:00|13335.8|13334.2|13310.1|13308.5|13336.3|13334.7|13300.5|13298.9|4421
1741680000000|2025-03-11 08:00:00|13310.2|13308.6|13309|13307.4|13316.9|13315.3|13305.9|13304.3|3672
1741683600000|2025-03-11 09:00:00|13309.1|13307.5|13316.6|13315|13320.6|13319|13303.5|13301.9|3193
1741687200000|2025-03-11 10:00:00|13316.7|13315.1|13324.3|13322.7|13327.9|13326.3|13316.3|13314.7|2870
1741690800000|2025-03-11 11:00:00|13324.4|13322.8|13320|13318.4|13327.6|13326|13320|13318.4|2799
1741694400000|2025-03-11 12:00:00|13319.9|13318.3|13314.6|13313|13321.8|13320.2|13308.6|13307|3286
1741698000000|2025-03-11 13:00:00|13314.9|13313.3|13310.5|13301.9|13321|13318.9|13304.1|13301.9|3583
1741701600000|2025-03-11 14:00:00|13310.8|13301.8|13313.8|13312.2|13333|13320|13309.5|13301.8|4941
1741705200000|2025-03-11 15:00:00|13313.7|13312.1|13304.8|13303.2|13314.5|13312.9|13301.6|13299.8|3476
1741708800000|2025-03-11 16:00:00|13304.7|13303.1|13308.4|13306.8|13310.2|13308.6|13304|13302.4|2470
1741712400000|2025-03-11 17:00:00|13308.5|13306.9|13301.5|13299.9|13309.4|13307.8|13301.5|13298.6|1992
1741716000000|2025-03-11 18:00:00|13301.4|13299.8|13297.9|13296.3|13302.9|13301.3|13293.4|13291.4|2737
1741719600000|2025-03-11 19:00:00|13298|13296.4|13304.1|13301.7|13304.5|13301.9|13295.5|13292.8|1898
1741723200000|2025-03-11 20:00:00|13304.3|13301.2|13308|13292|13311.7|13308.6|13304|13292|1177
1741726800000|2025-03-11 21:00:00|13306.7|13290.7|13315.7|13299.7|13319.2|13303.2|13305.7|13289.7|900
1741730400000|2025-03-11 22:00:00|13316.1|13300.1|13312.5|13304.7|13317.5|13309.4|13309.6|13295.9|954
1741734000000|2025-03-11 23:00:00|13312.6|13304.8|13310.7|13308.3|13312.9|13309.9|13305.5|13301.4|824
1741737600000|2025-03-12 00:00:00|13310.6|13308.2|13315.8|13314.2|13320.3|13318.7|13308.4|13306|1859
1741741200000|2025-03-12 01:00:00|13315.2|13313.6|13313.5|13311.9|13318.1|13316.5|13298.3|13296.7|2995
1741744800000|2025-03-12 02:00:00|13313.6|13312|13316.8|13314.4|13317.5|13315.6|13306.3|13304.7|2243
1741748400000|2025-03-12 03:00:00|13316.9|13314.5|13326.3|13324.7|13327|13325.4|13314|13312.4|2056
1741752000000|2025-03-12 04:00:00|13326.2|13324.6|13327.3|13325.7|13331.4|13329.8|13323.5|13321.9|1318
1741755600000|2025-03-12 05:00:00|13327.2|13325.6|13318.8|13317.2|13330.3|13328.7|13318.2|13316.6|1533
1741759200000|2025-03-12 06:00:00|13318.7|13317.1|13338.4|13336.8|13339.4|13337.8|13316.8|13315.2|2052
1741762800000|2025-03-12 07:00:00|13338.5|13336.9|13336|13334.4|13342.1|13340.1|13331.5|13329.9|3113
1741766400000|2025-03-12 08:00:00|13336.1|13334.5|13326.1|13324.5|13339.4|13337.8|13326.1|13324.5|3761
1741770000000|2025-03-12 09:00:00|13326|13324.4|13339.2|13337.6|13342.6|13340.3|13323.8|13322.2|3078
1741773600000|2025-03-12 10:00:00|13339.3|13337.7|13336|13334.4|13341.3|13339.7|13333.4|13331|2250
1741777200000|2025-03-12 11:00:00|13335.7|13334.1|13341.9|13340.3|13342.6|13341|13330.1|13328.5|2467
1741780800000|2025-03-12 12:00:00|13342|13340.4|13351.9|13350.3|13353.3|13351.7|13316.6|13306.4|5772
1741784400000|2025-03-12 13:00:00|13351.7|13350.1|13345.6|13343.2|13352.9|13350.3|13340.6|13336.4|4154
1741788000000|2025-03-12 14:00:00|13345.7|13343.3|13326.3|13324.7|13345.7|13343.3|13325.4|13323.8|3244
1741791600000|2025-03-12 15:00:00|13326.1|13324.5|13316.1|13314.5|13327.7|13325.4|13315.8|13314.2|2936
1741795200000|2025-03-12 16:00:00|13316|13314.4|13318.8|13316.4|13319.1|13316.7|13310.3|13308.7|2025
1741798800000|2025-03-12 17:00:00|13319.3|13315.8|13321.6|13318.2|13323|13320.9|13314.4|13312.6|2204
1741802400000|2025-03-12 18:00:00|13322.5|13319.3|13328.1|13326.5|13331.6|13329.2|13320.8|13319.1|1559
1741806000000|2025-03-12 19:00:00|13328.3|13326.7|13326|13324.4|13329.4|13327.8|13323.8|13321.7|1457
1741809600000|2025-03-12 20:00:00|13326.1|13324.5|13336.7|13320.7|13340.3|13326.3|13323.6|13318.4|1769
1741813200000|2025-03-12 21:00:00|13336.5|13320.5|13336.2|13320.2|13336.9|13320.9|13335|13319|56
1741816800000|2025-03-12 22:00:00|13336.7|13320.7|13326.3|13320.8|13337.1|13326.4|13325.6|13316.5|581
1741820400000|2025-03-12 23:00:00|13325.8|13321.3|13323.4|13321.8|13329.1|13326.9|13322.9|13318.4|870
1741824000000|2025-03-13 00:00:00|13323.6|13322|13320.2|13318.6|13326.8|13324.4|13319.4|13317.8|1569
1741827600000|2025-03-13 01:00:00|13319.9|13318.3|13327.6|13326|13330.4|13328.8|13317.2|13315.6|2131
1741831200000|2025-03-13 02:00:00|13327.7|13326.1|13318.9|13317.3|13328.2|13326.6|13318|13316.4|1870
1741834800000|2025-03-13 03:00:00|13319|13317.4|13323.2|13321.6|13326.1|13324.4|13318.5|13316.9|1483
1741838400000|2025-03-13 04:00:00|13323.3|13321.7|13320.6|13319|13328.8|13327|13320.4|13318.8|1091
1741842000000|2025-03-13 05:00:00|13320.5|13318.9|13326.7|13325.1|13329.6|13328|13320.4|13318.8|1673
1741845600000|2025-03-13 06:00:00|13326.6|13325|13334.5|13332.9|13336.3|13334.7|13326.3|13324.7|2047
1741849200000|2025-03-13 07:00:00|13334.6|13333|13337.5|13335.9|13343.9|13342.3|13328.6|13327|2515
1741852800000|2025-03-13 08:00:00|13337.6|13336|13343.8|13342.2|13344.6|13342.3|13330.5|13328.9|3169
1741856400000|2025-03-13 09:00:00|13343.7|13342.1|13347.4|13345.8|13349|13347.4|13339.3|13337.7|1878
1741860000000|2025-03-13 10:00:00|13347.5|13345.9|13355.9|13354.3|13357.5|13355.9|13343.9|13341.7|2312
1741863600000|2025-03-13 11:00:00|13355.8|13354.2|13362.4|13360.8|13366.8|13364.4|13351.7|13350.1|2471
1741867200000|2025-03-13 12:00:00|13362.3|13360.7|13371.9|13370.3|13374.4|13372.8|13348.2|13341.9|4416
1741870800000|2025-03-13 13:00:00|13372|13370.4|13367.4|13365|13377.5|13375.9|13363.5|13361.9|2935
1741874400000|2025-03-13 14:00:00|13367.6|13365.2|13352.2|13350.6|13368.9|13366.2|13350.3|13348.7|2818
1741878000000|2025-03-13 15:00:00|13352.4|13350.8|13360.1|13358.5|13361.1|13359.5|13352.1|13350.5|2397
1741881600000|2025-03-13 16:00:00|13360.2|13358.6|13352.9|13351.3|13360.6|13359|13348.5|13346.9|2259
1741885200000|2025-03-13 17:00:00|13352.8|13351.2|13363.2|13361.6|13363.3|13361.7|13352.8|13350.5|1977
1741888800000|2025-03-13 18:00:00|13363.3|13361.7|13358.9|13357.3|13363.6|13362|13358.7|13356.3|1994
1741892400000|2025-03-13 19:00:00|13358.8|13357.2|13361.1|13359.5|13362.3|13360|13357.7|13355.3|2427
1741896000000|2025-03-13 20:00:00|13361|13359.4|13362.5|13355.7|13365.4|13360.6|13359.3|13352.3|1954
1741899600000|2025-03-13 21:00:00|13363.8|13353.1|13364.5|13353.4|13367|13355.2|13362.8|13351|255
1741903200000|2025-03-13 22:00:00|13365.9|13353.8|13363.5|13355.7|13367.1|13357.7|13359.6|13351.1|505
1741906800000|2025-03-13 23:00:00|13363.6|13355.8|13360.3|13355.3|13363.6|13360|13357.6|13355.1|760
1741910400000|2025-03-14 00:00:00|13360.5|13355.4|13361.4|13359.8|13365.2|13363.6|13354.6|13353|1914
1741914000000|2025-03-14 01:00:00|13361.2|13359.6|13365.7|13364.1|13367.9|13366.3|13361|13359.4|2468
1741917600000|2025-03-14 02:00:00|13365.8|13364.2|13366.4|13364.8|13373.7|13371.9|13363.4|13361.8|2177
1741921200000|2025-03-14 03:00:00|13366.3|13364.7|13354.8|13353.2|13366.8|13365.2|13353.8|13352.2|2267
1741924800000|2025-03-14 04:00:00|13354.9|13353.3|13360|13358.4|13362.8|13361|13354.5|13352.9|1531
1741928400000|2025-03-14 05:00:00|13359.9|13358.3|13355.5|13353.9|13363|13361.4|13355|13353.4|2139
1741932000000|2025-03-14 06:00:00|13355.6|13354|13365|13363.4|13366.3|13364.7|13355.6|13353|1892
1741935600000|2025-03-14 07:00:00|13365.1|13363.5|13358.2|13356.6|13367.4|13365|13354.7|13353|2393
1741939200000|2025-03-14 08:00:00|13358.3|13356.7|13355.9|13354.3|13360.5|13358.9|13355.1|13353.5|1527
1741942800000|2025-03-14 09:00:00|13355.8|13354.2|13360.3|13358.7|13362.2|13360.6|13354.8|13353.2|1849
1741946400000|2025-03-14 10:00:00|13360.4|13358.8|13348.5|13346.9|13361|13359.4|13340.9|13338.9|3168
1741950000000|2025-03-14 11:00:00|13348.7|13347.1|13345.6|13344|13351.5|13349.1|13340.7|13339.1|3221
1741953600000|2025-03-14 12:00:00|13345.4|13343.8|13347.2|13345.6|13348.8|13347.2|13340.9|13339.3|2547
1741957200000|2025-03-14 13:00:00|13347|13345.4|13356.8|13343.4|13356.8|13354.2|13346.6|13343.4|2890
1741960800000|2025-03-14 14:00:00|13354|13339.6|13346.7|13345.1|13359.7|13355.3|13345.8|13339.6|4056
1741964400000|2025-03-14 15:00:00|13346.9|13345.3|13346.8|13345.2|13352.2|13350.4|13343.2|13341.6|2821
1741968000000|2025-03-14 16:00:00|13346.6|13345|13337|13335.4|13347.4|13345.8|13334.5|13332.9|2271
1741971600000|2025-03-14 17:00:00|13336.9|13335.3|13337|13335.4|13339.1|13337.5|13335.2|13333.6|1858
1741975200000|2025-03-14 18:00:00|13337.2|13335.6|13337.3|13335.7|13340.3|13338.7|13335.3|13333.3|1817
1741978800000|2025-03-14 19:00:00|13337.4|13335.8|13335.1|13332.7|13341.7|13338.7|13333.7|13331.7|1904
1741982400000|2025-03-14 20:00:00|13335.3|13332.9|13342.9|13326.9|13358.6|13342.6|13332.3|13319.7|1692
1742158800000|2025-03-16 21:00:00|13350|13328|13350|13329.8|13352.8|13334.2|13347|13325.9|1761
1742162400000|2025-03-16 22:00:00|13348.8|13331|13343|13327.7|13351|13338.4|13334.6|13325.5|1166
1742166000000|2025-03-16 23:00:00|13337.6|13332.4|13338.1|13334|13338.4|13335|13331.6|13327.9|913
1742169600000|2025-03-17 00:00:00|13338.3|13334.2|13334.4|13332.8|13339.1|13337.2|13331.7|13330.1|1592
1742173200000|2025-03-17 01:00:00|13334.5|13332.9|13330.6|13328.2|13339.4|13337.8|13320.9|13319.3|3116
1742176800000|2025-03-17 02:00:00|13330|13328.4|13334.7|13333.1|13335.1|13333.5|13326.1|13324.5|2344
1742180400000|2025-03-17 03:00:00|13334.8|13333.2|13339.3|13337.7|13342|13340.4|13333|13331.4|1561
1742184000000|2025-03-17 04:00:00|13339.2|13337.6|13345.2|13343.6|13346.7|13345.1|13336.2|13334.3|1976
1742187600000|2025-03-17 05:00:00|13345.3|13343.7|13344.9|13343.3|13348.9|13347.3|13342.9|13341.3|2031
1742191200000|2025-03-17 06:00:00|13344.8|13343.2|13342.2|13340.6|13346.6|13344.9|13340|13338.4|2231
1742194800000|2025-03-17 07:00:00|13342.1|13340.5|13339.5|13337.9|13345.8|13344.2|13333.6|13332|2488
1742198400000|2025-03-17 08:00:00|13339.6|13338|13341.9|13340.3|13345.6|13343.6|13336.2|13334.6|2703
1742202000000|2025-03-17 09:00:00|13341.8|13340.2|13329.8|13328.2|13343.9|13342.1|13329.3|13327.7|1949
1742205600000|2025-03-17 10:00:00|13329.7|13328.1|13323.9|13322.3|13329.8|13328.2|13321.8|13320.2|2451
1742209200000|2025-03-17 11:00:00|13324|13322.4|13318.8|13317.2|13324|13322.4|13314.1|13312.5|2059
1742212800000|2025-03-17 12:00:00|13318.7|13317.1|13324.6|13322.2|13335.4|13331.7|13314.2|13307.1|3448
1742216400000|2025-03-17 13:00:00|13324.4|13322|13319.1|13316.7|13325.7|13324.1|13317.9|13316.2|3291
1742220000000|2025-03-17 14:00:00|13319.8|13317.4|13309.9|13307.5|13319.8|13317.4|13309.5|13307.2|2967
1742223600000|2025-03-17 15:00:00|13309.7|13307.3|13301.5|13299.9|13309.7|13307.5|13297.8|13296.2|2909
1742227200000|2025-03-17 16:00:00|13301.2|13299.6|13299.2|13297.6|13304.8|13303.2|13296.5|13294.4|2082
1742230800000|2025-03-17 17:00:00|13299.1|13297.5|13302.9|13300.5|13303.7|13301.1|13297|13295.3|2453
1742234400000|2025-03-17 18:00:00|13302.8|13300.4|13297.4|13295.8|13303.6|13301.2|13297.1|13295.5|2810
1742238000000|2025-03-17 19:00:00|13297.5|13295.9|13296.9|13295.3|13300.8|13298.8|13296.7|13294.6|2168
1742241600000|2025-03-17 20:00:00|13296.8|13295.2|13309.7|13293.7|13310.8|13297.9|13295|13289.6|1627
1742245200000|2025-03-17 21:00:00|13309.3|13293.3|13308|13292|13313.6|13297.6|13304.9|13288.9|956
1742248800000|2025-03-17 22:00:00|13308.1|13292.1|13302.9|13295|13308.7|13298.4|13299.6|13288.8|1257
1742252400000|2025-03-17 23:00:00|13302.8|13294.9|13303.8|13301.4|13304.8|13301.4|13300.5|13294.9|628
1742256000000|2025-03-18 00:00:00|13304.5|13301.3|13303.6|13302|13304.7|13302.9|13298.2|13296.6|1281
1742259600000|2025-03-18 01:00:00|13303.5|13301.9|13311|13309.4|13312.6|13311|13300.9|13299.2|1386
1742263200000|2025-03-18 02:00:00|13311.7|13309.3|13321.7|13320.1|13322.2|13320.6|13308.4|13306.8|1300
1742266800000|2025-03-18 03:00:00|13321.8|13320.2|13323.3|13321.7|13327|13325.4|13318.5|13316.9|1332
1742270400000|2025-03-18 04:00:00|13323.2|13321.6|13322.5|13320.9|13325|13323.4|13321.2|13319.6|791
1742274000000|2025-03-18 05:00:00|13322.6|13321|13327.7|13326.1|13327.8|13326.2|13322.4|13320.8|1064
1742277600000|2025-03-18 06:00:00|13327.6|13326|13322.6|13320.2|13334.7|13333.1|13321.8|13320.2|1496
1742281200000|2025-03-18 07:00:00|13322|13320.4|13309|13307.4|13323.7|13322.1|13307.9|13306.3|1947
1742284800000|2025-03-18 08:00:00|13309.1|13307.5|13305.4|13303.8|13309.4|13307.8|13297.7|13296.1|2540
1742288400000|2025-03-18 09:00:00|13305.2|13303.6|13310|13307.6|13313.4|13311.8|13304.3|13302.7|1431
1742292000000|2025-03-18 10:00:00|13310.3|13307.2|13317.9|13316.3|13321.6|13320|13309.2|13307.1|1909
1742295600000|2025-03-18 11:00:00|13317.7|13316.1|13322.6|13321|13324.2|13322.6|13313.3|13311.7|1677
1742299200000|2025-03-18 12:00:00|13322.5|13320.9|13325.5|13323.9|13333.3|13331.2|13318.7|13317.1|2066
1742302800000|2025-03-18 13:00:00|13325.4|13323.8|13325.1|13322.7|13328.7|13327.1|13320.1|13318.3|2208
1742306400000|2025-03-18 14:00:00|13324.9|13322.5|13327.8|13326.2|13329.9|13328.3|13323.6|13322|2340
1742310000000|2025-03-18 15:00:00|13327.5|13325.9|13321.9|13320.3|13336.2|13334.6|13319.6|13317.7|2491
1742313600000|2025-03-18 16:00:00|13322|13320.4|13310.7|13309.1|13322.5|13320.9|13310.2|13308.6|1987
1742317200000|2025-03-18 17:00:00|13310.8|13309.2|13304.3|13302.7|13311|13309.4|13303.3|13301.5|1775
1742320800000|2025-03-18 18:00:00|13304|13302.4|13306.1|13304.5|13307.9|13305.9|13303|13301.4|1180
1742324400000|2025-03-18 19:00:00|13306.3|13304.7|13304.7|13303.1|13309.3|13305.2|13303.2|13299.4|979
1742328000000|2025-03-18 20:00:00|13304.6|13303|13309.2|13303.6|13311.1|13306|13304.3|13301|1687
1742331600000|2025-03-18 21:00:00|13308.5|13303.7|13310.9|13298.7|13312.7|13303.7|13308.5|13296|485
1742335200000|2025-03-18 22:00:00|13310.7|13298.4|13309.2|13303.7|13315|13305.4|13304.6|13298.1|733
1742338800000|2025-03-18 23:00:00|13308.5|13304.1|13311.1|13308.7|13312.5|13309.5|13305|13302.9|531
1742342400000|2025-03-19 00:00:00|13311|13308.6|13313.9|13312.3|13315.3|13313.7|13307.3|13305.7|1255
1742346000000|2025-03-19 01:00:00|13313.8|13312.2|13313.6|13312|13318.1|13316.5|13312.5|13310.9|2067
1742349600000|2025-03-19 02:00:00|13313.5|13311.9|13310.6|13309|13317|13315.4|13305.4|13303.8|1825
1742353200000|2025-03-19 03:00:00|13310.5|13308.9|13314.4|13312.8|13317.2|13315.6|13308.5|13306.9|1710
1742356800000|2025-03-19 04:00:00|13314.5|13312.9|13321.3|13319.7|13322.2|13320.6|13314.5|13312.9|1191
1742360400000|2025-03-19 05:00:00|13321.2|13319.6|13320.1|13318.5|13321.3|13319.7|13314.1|13312.5|2113
1742364000000|2025-03-19 06:00:00|13320|13318.4|13327.9|13326.3|13331.9|13330.3|13319.3|13317.7|2055
1742367600000|2025-03-19 07:00:00|13327.8|13326.2|13336.9|13335.3|13345.3|13343.7|13325.9|13324.3|3645
1742371200000|2025-03-19 08:00:00|13337.2|13335.6|13332.9|13331.3|13339|13337|13328.9|13325.7|2589
1742374800000|2025-03-19 09:00:00|13332.8|13331.2|13332.7|13330.3|13338|13336.4|13329.3|13327.3|2116
1742378400000|2025-03-19 10:00:00|13332.5|13330.1|13336.2|13334.6|13339.3|13337.7|13330|13328.4|2218
1742382000000|2025-03-19 11:00:00|13336.4|13334.8|13330.1|13327.7|13341.1|13339.5|13325.3|13323.7|2158
1742385600000|2025-03-19 12:00:00|13330.2|13327.8|13326.9|13325.3|13330.7|13328.3|13326.1|13324.5|445
1742389200000|2025-03-19 13:00:00|13332|13330.4|13338.5|13336.9|13341.8|13340.2|13330.3|13328.7|2432
1742392800000|2025-03-19 14:00:00|13338.3|13336.7|13336.1|13334.5|13339.4|13337.8|13328.3|13326.7|2248
1742396400000|2025-03-19 15:00:00|13336|13334.4|13342.1|13340.5|13342.9|13341|13334.3|13332.5|2206
1742400000000|2025-03-19 16:00:00|13341.7|13340.1|13334|13332.4|13342.1|13340.2|13333.1|13331.5|2312
1742403600000|2025-03-19 17:00:00|13333.9|13332.3|13342.3|13333.1|13344.7|13342|13333.5|13331.8|2850
1742407200000|2025-03-19 18:00:00|13341.1|13331.4|13305.6|13303.2|13347.1|13332|13304.2|13300.5|4923
1742410800000|2025-03-19 19:00:00|13305.8|13303.4|13310.5|13308.1|13320.5|13318.8|13301.6|13299.7|3513
1742414400000|2025-03-19 20:00:00|13309.7|13307.3|13311.9|13301|13313.5|13308.6|13305.3|13299.7|1275
1742418000000|2025-03-19 21:00:00|13313|13302.3|13311.2|13297.1|13314.1|13302.3|13311|13296.9|138
1742421600000|2025-03-19 22:00:00|13311.4|13297.2|13304.9|13296.7|13312.8|13302.4|13301.1|13292.5|1034
1742425200000|2025-03-19 23:00:00|13305|13296.8|13296.6|13293.4|13305.7|13301.6|13296.6|13292.5|755
1742428800000|2025-03-20 00:00:00|13296.2|13293.3|13298.3|13295.9|13305.6|13303.2|13290.3|13287.1|1892
1742432400000|2025-03-20 01:00:00|13298.1|13295.7|13309.5|13307.9|13311|13309.4|13297.3|13294.9|2204
1742436000000|2025-03-20 02:00:00|13309.4|13307.8|13312.6|13310.2|13313.2|13311.6|13297.3|13295.7|2021
1742439600000|2025-03-20 03:00:00|13312.7|13310.3|13312.6|13311|13316.4|13314.8|13306.9|13305.3|1523
1742443200000|2025-03-20 04:00:00|13312.7|13311.1|13313.9|13312.3|13317.6|13316|13312.3|13310.7|1192
1742446800000|2025-03-20 05:00:00|13314|13312.4|13319.3|13317.7|13323.5|13321.9|13313.9|13312.3|1240
1742450400000|2025-03-20 06:00:00|13319.2|13317.6|13321.1|13319.5|13324.3|13322.7|13312.9|13310.7|1686
1742454000000|2025-03-20 07:00:00|13321|13319.4|13329.7|13328.1|13338.6|13337|13319.9|13318.3|2390
1742457600000|2025-03-20 08:00:00|13329.6|13328|13336.8|13335.2|13339.6|13338|13323.5|13321.9|2594
1742461200000|2025-03-20 09:00:00|13336.9|13335.3|13350.6|13349|13354.4|13352.8|13335.1|13333.5|3280
1742464800000|2025-03-20 10:00:00|13350.5|13348.9|13351.8|13350.2|13356.7|13355.1|13346.2|13344.6|3017
1742468400000|2025-03-20 11:00:00|13351.5|13349.9|13350.2|13348.6|13355.4|13353.8|13348.4|13346.8|1991
1742472000000|2025-03-20 12:00:00|13350.4|13348.8|13359.1|13357.5|13360.8|13359.2|13347.8|13346.2|2610
1742475600000|2025-03-20 13:00:00|13359.2|13357.6|13370.8|13366.5|13377.7|13376.1|13358.1|13356.5|2352
1742479200000|2025-03-20 14:00:00|13370.5|13366.7|13366.5|13364.9|13371.4|13369.8|13363.9|13362.2|1801
1742482800000|2025-03-20 15:00:00|13366.6|13365|13358.5|13356.9|13368.5|13366.9|13357.2|13355.1|2009
1742486400000|2025-03-20 16:00:00|13358.6|13357|13355.8|13354.2|13360.1|13358.4|13353.6|13352|1679
1742490000000|2025-03-20 17:00:00|13356.2|13354.6|13356.2|13353.8|13360.3|13357|13353.2|13351.3|1179
1742493600000|2025-03-20 18:00:00|13356|13353.6|13351.9|13350.3|13356.3|13354.2|13349.8|13348.2|1257
1742497200000|2025-03-20 19:00:00|13351.7|13350.1|13348.4|13346.8|13352.7|13350.8|13347.7|13345.7|1517
1742500800000|2025-03-20 20:00:00|13348.3|13346.7|13357.2|13341.2|13364.1|13349|13346|13336|1595
1742504400000|2025-03-20 21:00:00|13356.9|13340.9|13363.3|13347.3|13366.3|13350.3|13354.9|13338.9|835
1742508000000|2025-03-20 22:00:00|13363|13347|13351.3|13345.7|13363|13350.5|13347.6|13339.5|860
1742511600000|2025-03-20 23:00:00|13350.8|13346.1|13349.1|13347.5|13353.1|13349.9|13346.5|13344.9|913
1742515200000|2025-03-21 00:00:00|13348.9|13347.3|13352.6|13351|13355.2|13353.6|13345|13343.4|1823
1742518800000|2025-03-21 01:00:00|13352.8|13351.2|13353.4|13351.8|13359.9|13358.3|13352.6|13351|1809
1742522400000|2025-03-21 02:00:00|13353.3|13351.7|13355.7|13353.3|13356|13353.6|13348.7|13347.1|2489
1742526000000|2025-03-21 03:00:00|13355.6|13353.2|13358|13356.4|13359.8|13358.2|13350.3|13348.7|1670
1742529600000|2025-03-21 04:00:00|13357.9|13356.3|13361|13359.4|13362.6|13361|13355.2|13353.6|1241
1742533200000|2025-03-21 05:00:00|13361.2|13359.6|13361.8|13360.2|13367.2|13365.6|13359|13357.4|2049
1742536800000|2025-03-21 06:00:00|13361.9|13360.3|13350.4|13348|13364.2|13362.6|13349.6|13348|1692
1742540400000|2025-03-21 07:00:00|13350.3|13347.9|13347.1|13345.5|13353.2|13351.6|13341.5|13339.9|2002
1742544000000|2025-03-21 08:00:00|13347.3|13345.7|13352.7|13351.1|13356.5|13354.9|13342.4|13340.8|2422
1742547600000|2025-03-21 09:00:00|13352.9|13351.3|13356.8|13355.2|13357.9|13355.9|13351.3|13349.5|1757
1742551200000|2025-03-21 10:00:00|13356.7|13355.1|13345.3|13343.7|13356.7|13355.1|13345.3|13343.3|1655
1742554800000|2025-03-21 11:00:00|13345.2|13343.6|13337|13335.4|13347.3|13345.7|13336|13334.4|1567
1742558400000|2025-03-21 12:00:00|13337.1|13335.5|13343.9|13342.3|13345.5|13343.5|13331.7|13330.1|2419
1742562000000|2025-03-21 13:00:00|13343.8|13342.2|13350.6|13349|13353.1|13351.1|13343.8|13342.2|2196
1742565600000|2025-03-21 14:00:00|13350.5|13348.9|13354.5|13352.9|13356.9|13355|13349.7|13347.8|1722
1742569200000|2025-03-21 15:00:00|13354.6|13353|13365.9|13364.3|13368.8|13367.2|13353.2|13351.2|1770
1742572800000|2025-03-21 16:00:00|13366|13364.4|13359|13357.4|13368.4|13366.8|13355.4|13353.8|2390
1742576400000|2025-03-21 17:00:00|13359.1|13357.5|13357|13355.4|13364.8|13363.1|13354|13352.4|2064
1742580000000|2025-03-21 18:00:00|13356.9|13355.3|13359|13357.4|13362|13360.4|13355.9|13354.1|1501
1742583600000|2025-03-21 19:00:00|13358.8|13357.2|13361.1|13359.5|13362.6|13360.6|13357.3|13355.1|2204
1742587200000|2025-03-21 20:00:00|13361.9|13359.3|13369.2|13353.2|13369.5|13364.4|13359.4|13350|1178
1742763600000|2025-03-23 21:00:00|13371.5|13349.5|13365.8|13349.8|13373.6|13353.3|13360.9|13342.9|1288
1742767200000|2025-03-23 22:00:00|13367.5|13351.5|13366.3|13351|13371.9|13362.4|13359.6|13343.9|777
1742770800000|2025-03-23 23:00:00|13366.2|13350.9|13349.6|13348|13366.2|13358.4|13349.6|13346.6|793
1742774400000|2025-03-24 00:00:00|13349.7|13348.1|13351.8|13350.2|13356|13354.4|13346.6|13344.2|1537
1742778000000|2025-03-24 01:00:00|13351.9|13350.3|13366.4|13364.8|13370.8|13369.2|13351.8|13350.2|2385
1742781600000|2025-03-24 02:00:00|13366.3|13364.7|13368.1|13366.5|13368.8|13367.2|13359.9|13358.3|1502
1742785200000|2025-03-24 03:00:00|13368|13366.4|13372.7|13371.1|13372.8|13371.2|13362.1|13360.5|1396
1742788800000|2025-03-24 04:00:00|13372.8|13371.2|13375.5|13370.3|13378.6|13377|13372|13370|1208
1742792400000|2025-03-24 05:00:00|13376.1|13369.9|13387.2|13385.6|13390.5|13388.6|13375.8|13369.9|2025
1742796000000|2025-03-24 06:00:00|13387.4|13385.8|13377.2|13375.6|13391.3|13389.7|13376.3|13374.7|1783
1742799600000|2025-03-24 07:00:00|13377.3|13375.7|13374.5|13372.9|13381.2|13379.6|13371.8|13370.2|1808
1742803200000|2025-03-24 08:00:00|13374.2|13372.6|13373.6|13372|13380|13378.4|13368|13366.4|2711
1742806800000|2025-03-24 09:00:00|13373.4|13371.8|13371.2|13369.6|13378.9|13377.3|13369.1|13367.5|2149
1742810400000|2025-03-24 10:00:00|13371.1|13369.5|13363.9|13362.3|13373.5|13371.9|13357.6|13356|2074
1742814000000|2025-03-24 11:00:00|13364|13362.4|13373.7|13372.1|13374.1|13372.5|13363|13361.3|1664
1742817600000|2025-03-24 12:00:00|13373.9|13372.3|13374.6|13373|13379.3|13377.7|13371.5|13369.9|1953
1742821200000|2025-03-24 13:00:00|13374.5|13372.9|13393.4|13391.8|13395.2|13393.6|13369.5|13353.5|3076
1742824800000|2025-03-24 14:00:00|13394.2|13391.7|13391.5|13389.9|13395.4|13393.8|13379.3|13377.5|3343
1742828400000|2025-03-24 15:00:00|13391.3|13389.7|13400.4|13397.1|13401.3|13399.4|13390.7|13389.1|2461
1742832000000|2025-03-24 16:00:00|13400.6|13397|13398.1|13395.7|13402.7|13400.2|13391.4|13387.4|2091
1742835600000|2025-03-24 17:00:00|13398.4|13395|13400.4|13398.8|13403.3|13400.2|13396|13393.8|2015
1742839200000|2025-03-24 18:00:00|13400.2|13398.6|13388.8|13387.2|13402.1|13400.1|13384.3|13382.2|2491
1742842800000|2025-03-24 19:00:00|13389|13387.4|13388.3|13386.7|13394.3|13391|13386.2|13382.9|1029
1742846400000|2025-03-24 20:00:00|13388.4|13386.8|13389.6|13381.5|13392.6|13387.5|13385.1|13379.3|1450
1742850000000|2025-03-24 21:00:00|13390.9|13379.8|13399.2|13383.2|13400.6|13384.6|13390.9|13378.1|473
1742853600000|2025-03-24 22:00:00|13399.5|13383.5|13390.9|13383.1|13401.7|13391.4|13388.6|13382.3|951
1742857200000|2025-03-24 23:00:00|13391|13383.2|13390.1|13388.5|13393.2|13389.1|13387.6|13383.2|535
1742860800000|2025-03-25 00:00:00|13390.3|13388.7|13394.1|13392.5|13397.4|13395.8|13390.1|13388.5|1404
1742864400000|2025-03-25 01:00:00|13394.2|13392.6|13389.8|13388.2|13395.3|13393.7|13383.3|13381.7|1796
1742868000000|2025-03-25 02:00:00|13389.7|13388.1|13396.2|13394.6|13397.8|13396.2|13386.9|13384.7|1713
1742871600000|2025-03-25 03:00:00|13396.3|13394.7|13389.6|13388|13397.8|13396.2|13389.3|13387.5|1242
1742875200000|2025-03-25 04:00:00|13389.5|13387.9|13387.1|13385.5|13390.9|13388.5|13383.1|13381.5|1046
1742878800000|2025-03-25 05:00:00|13387.2|13385.6|13382|13380.4|13387.4|13385.8|13380|13377.9|1134
1742882400000|2025-03-25 06:00:00|13381.9|13380.3|13389.2|13387.6|13390.9|13389.1|13381.3|13379.6|1358
1742886000000|2025-03-25 07:00:00|13389.3|13387.7|13391.8|13390.2|13395.9|13394.3|13385.4|13383.8|1990
1742889600000|2025-03-25 08:00:00|13391.7|13390.1|13390.8|13388.4|13400|13398.4|13387.4|13385.8|2335
1742893200000|2025-03-25 09:00:00|13390.7|13388.3|13377.4|13375.8|13390.8|13389.2|13375.3|13373.7|1987
1742896800000|2025-03-25 10:00:00|13377.6|13376|13360.7|13359.1|13377.8|13376.2|13360.2|13357.9|2369
1742900400000|2025-03-25 11:00:00|13360.6|13359|13362.5|13360.9|13364.4|13362.7|13353.3|13351.7|2315
1742904000000|2025-03-25 12:00:00|13362.3|13360.7|13360|13356.9|13363.6|13362|13354.4|13352|2481
1742907600000|2025-03-25 13:00:00|13360.2|13357.8|13358.1|13349.9|13360.5|13358.4|13352.3|13349.9|2203
1742911200000|2025-03-25 14:00:00|13357.5|13349.3|13354|13352.4|13364.5|13362.9|13350.8|13348|3029
1742914800000|2025-03-25 15:00:00|13354.1|13352.5|13364.8|13363.2|13366.2|13364.6|13350.3|13348.7|2229
1742918400000|2025-03-25 16:00:00|13364.9|13363.3|13356|13354.4|13365.6|13364|13354.3|13352.6|2091
1742922000000|2025-03-25 17:00:00|13356.1|13354.5|13354.2|13352.6|13356.9|13355.3|13350.8|13348.8|1468
1742925600000|2025-03-25 18:00:00|13354.1|13352.5|13362.7|13361.1|13363.4|13361.8|13353.4|13351.5|1281
1742929200000|2025-03-25 19:00:00|13362.8|13361.2|13361.7|13360.1|13366.8|13364.4|13360.6|13358.2|1268
1742932800000|2025-03-25 20:00:00|13361.9|13360.3|13367.9|13351.9|13371.1|13361.9|13360.7|13351.8|1723
1742936400000|2025-03-25 21:00:00|13368|13352|13368.4|13352.4|13373.6|13359.6|13365.5|13349.5|492
1742940000000|2025-03-25 22:00:00|13367.8|13351.8|13363.3|13357.6|13371|13362.4|13362.4|13350.2|1083
1742943600000|2025-03-25 23:00:00|13364|13357.7|13362.5|13360.9|13367.2|13363.5|13362.1|13357.7|575
1742947200000|2025-03-26 00:00:00|13362.4|13360.8|13373.6|13372|13375.3|13373.7|13360.2|13358.6|1891
1742950800000|2025-03-26 01:00:00|13373.7|13372.1|13367.3|13365.7|13379.2|13377.6|13365.7|13364.1|2199
1742954400000|2025-03-26 02:00:00|13367.4|13365.8|13373.8|13371.4|13375.5|13373.9|13367|13365.4|1367
1742958000000|2025-03-26 03:00:00|13373.7|13371.3|13376.7|13375.1|13379|13377.4|13373|13371|1424
1742961600000|2025-03-26 04:00:00|13376.8|13375.2|13385.4|13383.8|13386.6|13385|13374.8|13373.2|1293
1742965200000|2025-03-26 05:00:00|13385.2|13383.6|13382.2|13380.6|13390.3|13388.7|13378.9|13377.3|1584
1742968800000|2025-03-26 06:00:00|13382.3|13380.7|13380|13378.4|13384.6|13383|13377.7|13376.1|1488
1742972400000|2025-03-26 07:00:00|13380.5|13378.1|13371.5|13369.9|13383.2|13380.4|13369.5|13367.9|1950
1742976000000|2025-03-26 08:00:00|13371.4|13369.8|13371.3|13368.9|13374.2|13372.3|13367.5|13365.9|2164
1742979600000|2025-03-26 09:00:00|13371.5|13369.1|13376.4|13374.8|13376.4|13374.8|13369.3|13367.7|1576
1742983200000|2025-03-26 10:00:00|13376.6|13375|13373|13371.4|13377.8|13376.2|13367.9|13366.3|1706
1742986800000|2025-03-26 11:00:00|13373.5|13371.1|13380.9|13379.3|13381.9|13379.9|13371.9|13370.2|1640
1742990400000|2025-03-26 12:00:00|13381.1|13379.5|13386.5|13384.1|13388.7|13386.8|13380.3|13378.7|2775
1742994000000|2025-03-26 13:00:00|13386.4|13384|13390.4|13388.8|13394.9|13392.9|13383|13381.4|2559
1742997600000|2025-03-26 14:00:00|13390.3|13388.7|13385.8|13384.2|13392.4|13390.1|13384.6|13383|2527
1743001200000|2025-03-26 15:00:00|13385.9|13384.3|13395.6|13394|13400.3|13397.9|13383.8|13382.2|1871
1743004800000|2025-03-26 16:00:00|13395.5|13393.9|13389.9|13388.3|13396.2|13394.6|13387.4|13385.1|2614
1743008400000|2025-03-26 17:00:00|13389.7|13388.1|13403.5|13401.9|13405.9|13403.6|13388.7|13387.1|2460
1743012000000|2025-03-26 18:00:00|13403.6|13402|13406.8|13405.2|13408|13406|13401.4|13399.8|1654
1743015600000|2025-03-26 19:00:00|13407.3|13404.9|13407.3|13405.7|13415.8|13411.8|13406.2|13400.8|1329
1743019200000|2025-03-26 20:00:00|13407.7|13406.1|13415.4|13399.4|13415.4|13408|13402.7|13397.6|1744
1743022800000|2025-03-26 21:00:00|13415.6|13399.6|13414.3|13402.8|13421.2|13409.8|13410.5|13394.5|213
1743026400000|2025-03-26 22:00:00|13415.9|13402.1|13412.6|13408.4|13417.3|13410.7|13408.6|13398.7|1334
1743030000000|2025-03-26 23:00:00|13411.6|13407.4|13414.1|13412.5|13417.2|13413.4|13409.3|13406.7|893
1743033600000|2025-03-27 00:00:00|13414|13412.4|13401.2|13399.6|13414|13412.4|13399.5|13397.9|1832
1743037200000|2025-03-27 01:00:00|13401.3|13399.7|13395.6|13394|13402.8|13401.2|13389.9|13388.3|2531
1743040800000|2025-03-27 02:00:00|13395.7|13394.1|13387.9|13386.3|13395.9|13394.3|13378.7|13377.1|2066
1743044400000|2025-03-27 03:00:00|13388.1|13386.5|13390|13388.4|13392.7|13390.8|13383.6|13382|1480
1743048000000|2025-03-27 04:00:00|13389.9|13388.3|13388.2|13386.6|13390.9|13389.3|13380.9|13379.3|1403
1743051600000|2025-03-27 05:00:00|13388.3|13386.7|13395.4|13393.8|13398.1|13396.5|13385.9|13384.3|1585
1743055200000|2025-03-27 06:00:00|13395.5|13393.9|13387.7|13386.1|13395.8|13394.2|13381.1|13379.5|1901
1743058800000|2025-03-27 07:00:00|13387.8|13386.2|13399.8|13398.2|13401.1|13399.2|13386.7|13385.1|2870
1743062400000|2025-03-27 08:00:00|13399.9|13398.3|13394|13392.4|13403.8|13402.2|13393.2|13391.6|2386
1743066000000|2025-03-27 09:00:00|13394.1|13392.5|13399.6|13398|13402.6|13401|13391.1|13389.5|1878
1743069600000|2025-03-27 10:00:00|13399.5|13397.9|13394.4|13392.8|13402.6|13401|13393.6|13392|1712
1743073200000|2025-03-27 11:00:00|13394.5|13392.9|13395.6|13393.2|13398.7|13397.1|13386.6|13385|1936
1743076800000|2025-03-27 12:00:00|13395.5|13393.1|13396|13394.4|13403.5|13397.3|13390.5|13388.9|2489
1743080400000|2025-03-27 13:00:00|13396.1|13394.5|13405.8|13401.6|13406.6|13404.3|13394.7|13392.9|2977
1743084000000|2025-03-27 14:00:00|13405.5|13401.7|13401.2|13399.6|13410.2|13408|13399.5|13397.9|2588
1743087600000|2025-03-27 15:00:00|13401.1|13399.5|13386.4|13384.8|13403.2|13400.8|13375.7|13373.5|3395
1743091200000|2025-03-27 16:00:00|13386.6|13385|13391.8|13390.2|13393|13391.4|13383.5|13380.7|2576
1743094800000|2025-03-27 17:00:00|13391.3|13389.7|13399.3|13396.9|13399.4|13397|13387.4|13385.5|2463
1743098400000|2025-03-27 18:00:00|13399.2|13396.8|13399.5|13397.9|13399.9|13398.1|13394.7|13392|2811
1743102000000|2025-03-27 19:00:00|13399.2|13397.6|13398.2|13396.6|13400.7|13399.1|13395.2|13391|2622
1743105600000|2025-03-27 20:00:00|13398.3|13396.7|13405|13389|13405.6|13397.9|13393.9|13387.5|1506
1743109200000|2025-03-27 21:00:00|13403|13389.5|13402.1|13389.6|13407.5|13393.6|13401|13387.9|1254
1743112800000|2025-03-27 22:00:00|13402.2|13390.6|13399.5|13391.7|13406|13395.4|13396.6|13387.5|768
1743116400000|2025-03-27 23:00:00|13399.6|13391.8|13394|13392.4|13399.6|13394.8|13392.6|13389.4|542
1743120000000|2025-03-28 00:00:00|13394.1|13392.5|13399.1|13396.7|13405.3|13403.3|13392.8|13391.2|1627
1743123600000|2025-03-28 01:00:00|13398.9|13396.5|13397.6|13396|13399.5|13397.9|13392.6|13391|1882
1743127200000|2025-03-28 02:00:00|13397.8|13396.2|13405.5|13403.9|13406.8|13405.2|13395.8|13394.2|1457
1743130800000|2025-03-28 03:00:00|13405.6|13404|13411.2|13409.6|13412.9|13411.3|13403.4|13401.8|1296
1743134400000|2025-03-28 04:00:00|13411.1|13409.5|13414.3|13412.7|13416.6|13415|13410.5|13408.9|1005
1743138000000|2025-03-28 05:00:00|13414.4|13412.8|13411.3|13409.7|13418.1|13416.5|13410|13408.4|1087
1743141600000|2025-03-28 06:00:00|13411.4|13409.8|13410.3|13408.7|13412.7|13411.1|13406.7|13404.4|1284
1743145200000|2025-03-28 07:00:00|13410.5|13408.9|13405.2|13403.6|13410.7|13409.1|13398.1|13396.5|1994
1743148800000|2025-03-28 08:00:00|13405|13403.4|13408.9|13407.3|13412.7|13411.1|13400.3|13398.7|1924
1743152400000|2025-03-28 09:00:00|13408.8|13407.2|13416.6|13415|13418.7|13416.7|13408|13406.4|1919
1743156000000|2025-03-28 10:00:00|13416.8|13415.2|13423.7|13421.3|13423.7|13421.6|13416.4|13414.3|1584
1743159600000|2025-03-28 11:00:00|13423.9|13421.5|13426.8|13425.2|13427.7|13426.1|13420.7|13419.1|1280
1743163200000|2025-03-28 12:00:00|13427.2|13425.6|13417.5|13415.9|13435|13429.5|13414.5|13412.9|2679
1743166800000|2025-03-28 13:00:00|13417.2|13415.6|13414|13410|13420|13417.9|13407.9|13406.3|3513
1743170400000|2025-03-28 14:00:00|13414.9|13408.7|13412.4|13410.8|13414.9|13412.3|13404.5|13401.5|3491
1743174000000|2025-03-28 15:00:00|13412.3|13410.7|13409.5|13407.9|13413.3|13411.7|13398.7|13397.1|3058
1743177600000|2025-03-28 16:00:00|13409.6|13408|13413.4|13411.8|13415.1|13413.5|13405|13403.2|2743
1743181200000|2025-03-28 17:00:00|13413.2|13411.6|13418.4|13416.8|13422.5|13420.9|13412.3|13410.3|2337
1743184800000|2025-03-28 18:00:00|13418.5|13416.9|13416.3|13414.7|13422.6|13421|13414.4|13412.8|2858
1743188400000|2025-03-28 19:00:00|13416|13414.4|13416.4|13414.8|13422.1|13416.8|13414.1|13406.7|2335
1743192000000|2025-03-28 20:00:00|13416.5|13414.9|13421.3|13405.3|13433|13424.1|13413.3|13397.3|926
1743195600000|2025-03-28 21:00:00|13422.9|13406.9|13422.9|13406.9|13422.9|13406.9|13422.9|13406.9|1
1743364800000|2025-03-30 20:00:00|13413.2|13391.2|13422.3|13400.3|13427.6|13405.6|13412.2|13391.2|77
1743368400000|2025-03-30 21:00:00|13424.3|13402.3|13428.6|13412.6|13441.2|13425.4|13414|13398|2176
1743372000000|2025-03-30 22:00:00|13426.7|13410.7|13431.7|13423.5|13442.3|13431.4|13426.7|13410.7|607
1743375600000|2025-03-30 23:00:00|13429.9|13425.4|13429.1|13426.7|13437.8|13435.4|13425.3|13421.8|2073
1743379200000|2025-03-31 00:00:00|13429.2|13426.8|13404.9|13402.5|13429.2|13427|13404.2|13402.4|2612
1743382800000|2025-03-31 01:00:00|13404.8|13402.4|13406.6|13404.2|13408.7|13406.3|13398.7|13396.4|3206
1743386400000|2025-03-31 02:00:00|13406.7|13404.3|13399.9|13398.3|13408.1|13406.2|13390.2|13388.3|2683
1743390000000|2025-03-31 03:00:00|13400|13398.4|13411.1|13409.5|13411.6|13410|13399.9|13398.3|1460
1743393600000|2025-03-31 04:00:00|13411|13409.4|13409.9|13408.3|13412.9|13411.1|13408.2|13406.6|1272
1743397200000|2025-03-31 05:00:00|13410.3|13407.9|13408.5|13406.9|13413.9|13412.3|13401.6|13400|1831
1743400800000|2025-03-31 06:00:00|13408.4|13406.8|13403.7|13402.1|13413.5|13411.9|13396.8|13395.2|2732
1743404400000|2025-03-31 07:00:00|13403.8|13402.2|13409.8|13408.2|13413.1|13411.5|13395.1|13393.5|2980
1743408000000|2025-03-31 08:00:00|13409.9|13408.3|13413.6|13412|13421.6|13420|13409|13407.4|2622
1743411600000|2025-03-31 09:00:00|13413.3|13411.7|13424.1|13422.5|13425|13423.4|13410.3|13407.9|1777
1743415200000|2025-03-31 10:00:00|13424.3|13422.7|13424.9|13423.3|13433.3|13431.6|13423.6|13422|1886
1743418800000|2025-03-31 11:00:00|13425|13423.4|13420.6|13418.2|13425.6|13424|13414.8|13413.2|1938
1743422400000|2025-03-31 12:00:00|13420.7|13418.3|13436.7|13435.1|13437.5|13435.9|13420.6|13418.3|2400
1743426000000|2025-03-31 13:00:00|13436.8|13435.2|13437.7|13436.1|13440.3|13438.7|13430.1|13428.5|2698
1743429600000|2025-03-31 14:00:00|13437.8|13436.2|13441.2|13439.6|13450.6|13448.9|13437.6|13436|3649
1743433200000|2025-03-31 15:00:00|13441.3|13439.7|13448.9|13447.3|13449.3|13447.7|13434.9|13432.5|3688
1743436800000|2025-03-31 16:00:00|13449|13447.4|13439.6|13438|13450.9|13449.3|13435.8|13434.2|2488
1743440400000|2025-03-31 17:00:00|13439.7|13438.1|13441.2|13439.6|13441.7|13439.9|13437.2|13435.6|1982
1743444000000|2025-03-31 18:00:00|13441.1|13439.5|13440|13438.4|13443.2|13441.6|13436.7|13435.1|2660
1743447600000|2025-03-31 19:00:00|13440.1|13438.5|13435.7|13434.1|13440.9|13439.1|13432.1|13430|2975
1743451200000|2025-03-31 20:00:00|13435.6|13434|13435.5|13419.5|13439|13437.4|13430.8|13419.5|1474
1743454800000|2025-03-31 21:00:00|13435.8|13419.8|13439.8|13423.8|13442.7|13426.7|13428.6|13412.6|743
1743458400000|2025-03-31 22:00:00|13440.2|13424.2|13436|13426.7|13440.4|13431.4|13430.6|13421|697
1743462000000|2025-03-31 23:00:00|13436.2|13426.8|13435.2|13431.1|13440.3|13437.7|13431.9|13426.5|845
1743465600000|2025-04-01 00:00:00|13434.6|13431.4|13428.8|13427.2|13436.3|13434.7|13426.6|13425|1736
1743469200000|2025-04-01 01:00:00|13428.9|13427.3|13436|13434.4|13440.5|13438.9|13428.2|13426.6|2339
1743472800000|2025-04-01 02:00:00|13435.9|13434.3|13430.4|13428.8|13437.7|13435.9|13428.3|13425.9|2322
1743476400000|2025-04-01 03:00:00|13430.6|13429|13426.8|13425.2|13433.7|13432.1|13421.1|13419.5|1811
1743480000000|2025-04-01 04:00:00|13426.7|13425.1|13423.5|13421.9|13428.9|13427.2|13420.5|13418.9|1402
1743483600000|2025-04-01 05:00:00|13423.3|13421.7|13436.2|13434.6|13436.2|13434.6|13423.3|13421.7|1485
1743487200000|2025-04-01 06:00:00|13436.3|13434.7|13432.9|13431.3|13439.8|13437.8|13428.7|13427.1|2109
1743490800000|2025-04-01 07:00:00|13433|13431.4|13432.9|13431.3|13438|13436.4|13430.8|13428.5|2298
1743494400000|2025-04-01 08:00:00|13433.7|13432.1|13423.6|13421.2|13434.9|13433.3|13423.6|13421.2|1827
1743498000000|2025-04-01 09:00:00|13423.7|13421.3|13419.4|13417.8|13424|13421.6|13415.9|13413.5|1921
1743501600000|2025-04-01 10:00:00|13419.3|13417.7|13431.6|13429.2|13434.6|13433|13418.3|13416.7|2667
1743505200000|2025-04-01 11:00:00|13431.7|13429.3|13437.1|13435.5|13439.6|13438|13430.3|13428.6|2049
1743508800000|2025-04-01 12:00:00|13437|13435.4|13438.7|13437.1|13439.7|13438.1|13431.1|13429.5|2074
1743512400000|2025-04-01 13:00:00|13438.8|13437.2|13446.2|13437|13446.2|13443.1|13435.3|13433.7|2272
1743516000000|2025-04-01 14:00:00|13445.9|13437.7|13430.6|13429|13446.2|13439.3|13427.2|13425.6|3397
1743519600000|2025-04-01 15:00:00|13430.8|13429.2|13435.6|13434|13435.6|13434|13427.1|13425.5|2816
1743523200000|2025-04-01 16:00:00|13435.5|13433.9|13441.2|13439.6|13446.8|13445.1|13435.1|13433.5|1934
1743526800000|2025-04-01 17:00:00|13441.1|13439.5|13445.3|13443.7|13447.1|13444.9|13438.8|13436.3|2754
1743530400000|2025-04-01 18:00:00|13445.4|13443.8|13448.8|13447.2|13449.9|13448.3|13444.9|13443.3|3137
1743534000000|2025-04-01 19:00:00|13448.7|13447.1|13445.6|13444|13450.4|13448|13444.5|13440.4|1334
1743537600000|2025-04-01 20:00:00|13445.8|13444.2|13449.8|13433.8|13450.3|13444.2|13442|13433.1|582
1743541200000|2025-04-01 21:00:00|13449.5|13433.5|13445.8|13429.8|13449.5|13433.5|13443.8|13427.8|1070
1743544800000|2025-04-01 22:00:00|13445.4|13429.4|13438.6|13434.4|13449.2|13436.4|13436.7|13427.7|1047
1743548400000|2025-04-01 23:00:00|13438.7|13434.5|13441.8|13438.6|13443.9|13440.4|13437.5|13434.5|849
1743552000000|2025-04-02 00:00:00|13441.6|13439.2|13447.5|13445.1|13448|13446.4|13441.6|13439.2|2023
1743555600000|2025-04-02 01:00:00|13447.4|13445|13437.4|13435.8|13451.3|13449.7|13437.1|13435.5|2381
1743559200000|2025-04-02 02:00:00|13437.2|13435.6|13433.5|13431.9|13439.1|13437.5|13429.4|13427.8|1845
1743562800000|2025-04-02 03:00:00|13433.4|13431.8|13432.3|13430.7|13433.7|13432.1|13428|13426.4|1396
1743566400000|2025-04-02 04:00:00|13432.4|13430.8|13435|13433.4|13435.4|13433.8|13429.7|13428.1|933
1743570000000|2025-04-02 05:00:00|13434.9|13433.3|13438.3|13436.7|13439.3|13437.7|13434.7|13433.1|1175
1743573600000|2025-04-02 06:00:00|13438.4|13436.8|13438.5|13436.9|13440.8|13438.9|13432.9|13431.3|1840
1743577200000|2025-04-02 07:00:00|13438.8|13437.2|13438.6|13437|13442.5|13440.9|13437.3|13435.3|1829
1743580800000|2025-04-02 08:00:00|13438.7|13437.1|13434.8|13433.2|13439.1|13437.5|13429.6|13428|1873
1743584400000|2025-04-02 09:00:00|13434.7|13433.1|13428.3|13426.7|13434.9|13433.3|13426.3|13424.3|1792
1743588000000|2025-04-02 10:00:00|13428.2|13426.6|13437.2|13434.8|13440|13437.6|13427.4|13425.8|1993
1743591600000|2025-04-02 11:00:00|13437.1|13434.7|13431.1|13428.7|13437.6|13436|13429.7|13427.3|1774
1743595200000|2025-04-02 12:00:00|13431|13428.6|13425.8|13424.2|13435.5|13433.2|13424.9|13423.3|2806
1743598800000|2025-04-02 13:00:00|13425.9|13424.3|13424.7|13423.1|13428.6|13427|13419.8|13418.2|2912
1743602400000|2025-04-02 14:00:00|13424.8|13423.2|13418.2|13416.6|13434|13431.6|13417.1|13415.5|3669
1743606000000|2025-04-02 15:00:00|13418.1|13416.5|13421.3|13419.7|13427.6|13426|13417.8|13416.2|3353
1743609600000|2025-04-02 16:00:00|13421.4|13419.8|13430|13428.4|13433|13430.7|13420.5|13418.9|2845
1743613200000|2025-04-02 17:00:00|13430.2|13428.6|13430.7|13429.1|13431.5|13429.9|13423.7|13422.1|2423
1743616800000|2025-04-02 18:00:00|13430.8|13429.2|13429.3|13427.7|13435.4|13433.3|13427.5|13425.1|2377
1743620400000|2025-04-02 19:00:00|13429.4|13427.8|13430.2|13427.8|13431.7|13429.7|13427.2|13425.5|2067
1743624000000|2025-04-02 20:00:00|13430.1|13427.7|13463.9|13447.9|13482.2|13473.2|13383.7|13380|3669
1743627600000|2025-04-02 21:00:00|13466.1|13450.1|13495.8|13479.8|13506.6|13490.6|13454.9|13438.9|176
1743631200000|2025-04-02 22:00:00|13495.2|13479.2|13490.9|13484.2|13505.5|13498.3|13487.8|13478.3|978
1743634800000|2025-04-02 23:00:00|13490.8|13484|13460.8|13458.4|13493.5|13491.1|13449.4|13447|4089
1743638400000|2025-04-03 00:00:00|13460.9|13458.5|13457.2|13455.6|13477.7|13476.1|13446.7|13444.3|6834
1743642000000|2025-04-03 01:00:00|13457|13455.4|13447|13445.4|13462.9|13461.3|13434.4|13432.8|6009
1743645600000|2025-04-03 02:00:00|13447.2|13445.6|13440.4|13438.8|13450.4|13448.8|13432.8|13431.2|4652
1743649200000|2025-04-03 03:00:00|13440.5|13438.9|13437.8|13436.2|13443.1|13441.5|13432.7|13431.1|4043
1743652800000|2025-04-03 04:00:00|13437.9|13436.3|13446.5|13444.9|13447.1|13445.5|13436|13433.8|2498
1743656400000|2025-04-03 05:00:00|13446.8|13445.2|13430.2|13428.6|13446.8|13445.2|13413.1|13411.2|4300
1743660000000|2025-04-03 06:00:00|13430.5|13428.9|13404.3|13402.7|13436.8|13435.2|13403.7|13399.4|5111
1743663600000|2025-04-03 07:00:00|13404|13402.4|13411.7|13410.1|13427|13425.4|13401.7|13399.3|5397
1743667200000|2025-04-03 08:00:00|13411.8|13410.2|13380.9|13379.3|13416.1|13414.5|13375.9|13374.3|5169
1743670800000|2025-04-03 09:00:00|13380.8|13379.2|13362.3|13360.7|13384.3|13382.7|13359.4|13357.2|4869
1743674400000|2025-04-03 10:00:00|13362.2|13360.6|13365.8|13363.4|13368.1|13365.7|13319.6|13314.1|7274
1743678000000|2025-04-03 11:00:00|13365.7|13363.3|13344.1|13342.5|13373.7|13371.3|13334.9|13333.3|5669
1743681600000|2025-04-03 12:00:00|13344.2|13342.6|13347.9|13346.3|13365.5|13359.3|13337.6|13336|6558
1743685200000|2025-04-03 13:00:00|13347.8|13346.2|13346|13341.4|13360.3|13356.7|13326.3|13324.7|6825
1743688800000|2025-04-03 14:00:00|13347|13337.5|13316.4|13314|13347|13340.7|13310|13306.8|7235
1743692400000|2025-04-03 15:00:00|13316.5|13314.1|13349|13346.6|13361.3|13357.5|13313.1|13311.3|6297
1743696000000|2025-04-03 16:00:00|13348.9|13346.5|13349|13347.4|13354.6|13352.8|13344.2|13342.6|5644
1743699600000|2025-04-03 17:00:00|13349.5|13347.9|13356.9|13355.3|13360.6|13358.9|13346.1|13344.4|4556
1743703200000|2025-04-03 18:00:00|13357.1|13355.5|13359.8|13358.2|13365.4|13363|13353.6|13352|3761
1743706800000|2025-04-03 19:00:00|13359.9|13358.3|13366.2|13363.8|13370.5|13367.5|13359.7|13356|2982
1743710400000|2025-04-03 20:00:00|13366.1|13363.7|13344.8|13328.8|13367.4|13365|13334.2|13318.2|1329
1743714000000|2025-04-03 21:00:00|13339.6|13323.6|13350.5|13334.5|13358.3|13342.3|13339.6|13323.6|1775
1743717600000|2025-04-03 22:00:00|13350.3|13334.3|13338.1|13332.7|13350.5|13340.8|13336.6|13328.6|1355
1743721200000|2025-04-03 23:00:00|13337.5|13333.2|13353.5|13350.3|13358.7|13355.7|13337.5|13333.2|2430
1743724800000|2025-04-04 00:00:00|13353.6|13350.2|13342.4|13340.8|13367.4|13365|13332.5|13330.9|5151
1743728400000|2025-04-04 01:00:00|13342.5|13340.9|13328.3|13326.7|13345.5|13343.9|13322.4|13320.8|5484
1743732000000|2025-04-04 02:00:00|13327.9|13326.3|13335.8|13334.2|13344.5|13342.9|13319.4|13317.8|4883
1743735600000|2025-04-04 03:00:00|13335.7|13334.1|13318.2|13316.6|13346.6|13345|13317.9|13316.3|4743
1743739200000|2025-04-04 04:00:00|13318.4|13316.8|13324.7|13323.1|13325.5|13323.9|13310|13308.4|4337
1743742800000|2025-04-04 05:00:00|13324.5|13322.9|13325.7|13324.1|13334.4|13332.8|13314.1|13312.3|4215
1743746400000|2025-04-04 06:00:00|13325.9|13324.3|13339.2|13337.6|13341|13339.4|13323.1|13321.5|4997
1743750000000|2025-04-04 07:00:00|13339.3|13337.7|13354.3|13352.7|13357.8|13356.2|13325.9|13324|6405
1743753600000|2025-04-04 08:00:00|13354|13352.4|13362.7|13361.1|13365.9|13364.3|13345.4|13343.8|5695
1743757200000|2025-04-04 09:00:00|13362.6|13361|13373.5|13371.9|13381.3|13379.7|13362.6|13361|4844
1743760800000|2025-04-04 10:00:00|13373.6|13372|13368.5|13366.1|13384.1|13382.3|13352.1|13350.5|8595
1743764400000|2025-04-04 11:00:00|13368.7|13366.3|13395.3|13392.4|13417.7|13415.2|13357|13354.6|7818
1743768000000|2025-04-04 12:00:00|13394.4|13392|13392.9|13390.4|13400.7|13398.3|13368.8|13352.8|9731
1743771600000|2025-04-04 13:00:00|13392.8|13390.1|13413.3|13410.7|13413.9|13411.6|13373.4|13371|9467
1743775200000|2025-04-04 14:00:00|13413.9|13411.2|13427.1|13424.7|13442.9|13440.1|13403.8|13400.9|8526
1743778800000|2025-04-04 15:00:00|13426.5|13424.1|13422.6|13419.7|13435.1|13432|13407.6|13405.2|8222
1743782400000|2025-04-04 16:00:00|13422.3|13419.9|13448.1|13445.8|13450.6|13447.2|13419.3|13416.6|6083
1743786000000|2025-04-04 17:00:00|13448.3|13445.4|13456.9|13454.2|13481.8|13479.4|13445.7|13443.3|6444
1743789600000|2025-04-04 18:00:00|13457.1|13454|13470|13467.7|13473|13470.6|13450.2|13447.7|7334
1743793200000|2025-04-04 19:00:00|13470.3|13467.8|13469.3|13466.6|13479.3|13476.9|13453|13449.8|7240
1743796800000|2025-04-04 20:00:00|13470|13466.1|13482|13466|13482|13478.5|13452.1|13436.8|2527
1743969600000|2025-04-06 20:00:00|13474.7|13452.7|13474.5|13452.5|13474.8|13452.8|13474.5|13452.5|8
1743973200000|2025-04-06 21:00:00|13474|13453|13482.7|13466.7|13483.8|13467.8|13471.7|13453|246
1743976800000|2025-04-06 22:00:00|13478.3|13462.3|13472.5|13456.5|13495.6|13479.6|13463.9|13447.9|734
1743980400000|2025-04-06 23:00:00|13471.4|13456.6|13468|13466.4|13471.4|13466.4|13443.6|13439|4719
1743984000000|2025-04-07 00:00:00|13468.3|13465.9|13476.1|13473.7|13483|13480.5|13454.5|13451.6|5844
1743987600000|2025-04-07 01:00:00|13475.9|13473.5|13481.4|13479|13499.1|13495.5|13468.6|13466.2|6055
1743991200000|2025-04-07 02:00:00|13481.3|13478.9|13481.5|13479.9|13500.1|13498.3|13479.8|13477.5|4052
1743994800000|2025-04-07 03:00:00|13481.4|13479.8|13467|13465.4|13490.7|13487.8|13458.2|13456.6|3492
1743998400000|2025-04-07 04:00:00|13467.1|13465.5|13461|13459.4|13475.1|13473.5|13458.5|13456.9|2824
1744002000000|2025-04-07 05:00:00|13460.8|13459.2|13462.1|13460.5|13468.7|13467.1|13443.8|13441.3|4878
1744005600000|2025-04-07 06:00:00|13462.2|13460.6|13452.7|13450.3|13467.7|13466.1|13441.5|13438.8|6095
1744009200000|2025-04-07 07:00:00|13452.8|13450.4|13472.9|13470.6|13473.5|13471.1|13438.9|13436.6|7095
1744012800000|2025-04-07 08:00:00|13472.4|13470.1|13481.5|13479.1|13488.3|13485.9|13460.2|13457.8|6478
1744016400000|2025-04-07 09:00:00|13481.8|13479.3|13477.7|13475.3|13489.5|13487|13472.4|13470|5858
1744020000000|2025-04-07 10:00:00|13477.6|13475.2|13471.2|13469.6|13483|13480.6|13461.2|13458.6|5898
1744023600000|2025-04-07 11:00:00|13471.3|13469.7|13461.2|13459.6|13474|13472.4|13459.6|13458|5654
1744027200000|2025-04-07 12:00:00|13461.1|13459.5|13465.2|13463.6|13476.1|13473.1|13457.9|13455.5|6661
1744030800000|2025-04-07 13:00:00|13465.1|13463.5|13477.1|13475.5|13481.6|13480|13464|13462.4|6008
1744034400000|2025-04-07 14:00:00|13477|13475.4|13494.6|13492.2|13499|13496.8|13449.9|13444.9|10038
1744038000000|2025-04-07 15:00:00|13494.7|13492.3|13524.6|13522.2|13527|13523.8|13480.4|13476.3|9525
1744041600000|2025-04-07 16:00:00|13524.9|13521.8|13525.4|13523|13530.7|13528.5|13516.2|13513.8|7682
1744045200000|2025-04-07 17:00:00|13525.5|13522.4|13507.3|13505.7|13529.5|13527.1|13502.5|13499.6|7501
1744048800000|2025-04-07 18:00:00|13507.1|13505.5|13520|13518.4|13521.1|13519|13506.6|13501.8|5624
1744052400000|2025-04-07 19:00:00|13520.7|13518.3|13529.4|13524.7|13532.3|13527.4|13514.9|13511.4|4533
1744056000000|2025-04-07 20:00:00|13529.7|13524.4|13533.4|13522.7|13535.6|13528.4|13527|13519.3|2151
1744059600000|2025-04-07 21:00:00|13534.2|13522|13532.9|13516.9|13542.7|13526.7|13524.1|13508.1|1201
1744063200000|2025-04-07 22:00:00|13534.2|13518.2|13529.8|13517.4|13536.8|13527.4|13524.6|13514.2|1398
1744066800000|2025-04-07 23:00:00|13530.1|13517.9|13522.7|13520.3|13533.7|13529.3|13519.6|13517.9|1312
1744070400000|2025-04-08 00:00:00|13522.9|13520.5|13516.9|13515.3|13523.7|13522.1|13505.5|13503.9|3853
1744074000000|2025-04-08 01:00:00|13517|13515.4|13505.5|13503.9|13538.5|13536.5|13500.1|13497.9|4829
1744077600000|2025-04-08 02:00:00|13505.4|13503.8|13491.6|13490|13505.7|13504.1|13480.2|13478.6|2903
1744081200000|2025-04-08 03:00:00|13491.5|13489.9|13487.8|13486.2|13493.8|13491.7|13482.5|13480.2|2665
1744084800000|2025-04-08 04:00:00|13488|13486.4|13472.3|13470.7|13488.5|13486.9|13471.1|13469.5|2464
1744088400000|2025-04-08 05:00:00|13472.4|13470.8|13476.3|13474.7|13492.2|13490.6|13472.4|13470.8|2820
1744092000000|2025-04-08 06:00:00|13476.4|13474.8|13490|13488.4|13490.7|13489.1|13471.8|13470.2|4111
1744095600000|2025-04-08 07:00:00|13489.9|13488.3|13511.3|13509.7|13513.3|13511.7|13485.1|13483.5|4892
1744099200000|2025-04-08 08:00:00|13511.4|13509.8|13504.7|13503.1|13513.4|13511.8|13494.7|13493.1|4243
1744102800000|2025-04-08 09:00:00|13504.9|13503.3|13510.3|13507.9|13519.4|13517.8|13502.6|13501|3847
1744106400000|2025-04-08 10:00:00|13510.1|13507.7|13510.2|13508.6|13518.2|13516.6|13498.2|13496.6|3841
1744110000000|2025-04-08 11:00:00|13510.3|13508.7|13497.9|13496.3|13512.1|13510.3|13496.5|13494.9|4165
1744113600000|2025-04-08 12:00:00|13497.3|13495.7|13495.2|13493.6|13497.5|13495.9|13482.7|13481.1|5321
1744117200000|2025-04-08 13:00:00|13495|13493.4|13496.2|13493.8|13500.1|13498.4|13477|13475.4|6241
1744120800000|2025-04-08 14:00:00|13495.9|13493.5|13519.8|13518.2|13520.4|13518.6|13495|13492.5|6248
1744124400000|2025-04-08 15:00:00|13519.7|13518.1|13531.3|13527.4|13531.6|13529.9|13514.6|13513|4836
1744128000000|2025-04-08 16:00:00|13531.7|13527.6|13534.6|13533|13534.9|13533.2|13527.6|13525|4445
1744131600000|2025-04-08 17:00:00|13534.4|13532.8|13540.3|13537.9|13545.7|13543.9|13527.8|13525.5|5438
1744135200000|2025-04-08 18:00:00|13540.7|13538.3|13539|13537.4|13545.3|13543.4|13527.6|13523.2|4531
1744138800000|2025-04-08 19:00:00|13538.8|13537.2|13542.2|13539.8|13545.6|13542.9|13526.8|13523.9|5252
1744142400000|2025-04-08 20:00:00|13542.5|13540.1|13541.4|13525.4|13557.6|13549.2|13537.3|13523.6|2070
1744146000000|2025-04-08 21:00:00|13541.5|13525.5|13553.6|13538.3|13554.6|13542.6|13538.3|13522.3|379
1744149600000|2025-04-08 22:00:00|13553.7|13538.8|13537|13530|13554.4|13546|13537|13529.4|1154
1744153200000|2025-04-08 23:00:00|13537.1|13531.6|13527.7|13523.3|13540.6|13535.8|13523.7|13520.2|2627
1744156800000|2025-04-09 00:00:00|13527.1|13523.1|13515.2|13513.6|13538.7|13536.3|13513.1|13511|4745
1744160400000|2025-04-09 01:00:00|13515.1|13513.5|13500.2|13497.8|13517.8|13516.2|13489|13486.7|5879
1744164000000|2025-04-09 02:00:00|13500.4|13498|13506.4|13504.8|13516.2|13513.8|13490.3|13488.7|3984
1744167600000|2025-04-09 03:00:00|13506.3|13504.7|13518.9|13516.5|13522.3|13520.7|13497.4|13495.8|3098
1744171200000|2025-04-09 04:00:00|13518.6|13516.2|13493.5|13491.9|13519.2|13517.6|13486.4|13483.8|4607
1744174800000|2025-04-09 05:00:00|13493.7|13492.1|13494.2|13492.6|13510.2|13508.6|13487.9|13486.3|4295
1744178400000|2025-04-09 06:00:00|13494.1|13492.5|13478.1|13476.5|13502.5|13500.9|13467.5|13465.1|6504
1744182000000|2025-04-09 07:00:00|13478.7|13477.1|13474.5|13472.1|13490.5|13486.7|13468.3|13465.9|7287
1744185600000|2025-04-09 08:00:00|13474.8|13472.4|13482.5|13479.4|13492.9|13491.3|13471.1|13468.7|5867
1744189200000|2025-04-09 09:00:00|13482.4|13480|13475.4|13473.8|13493.9|13492.2|13471|13469.4|4713
1744192800000|2025-04-09 10:00:00|13475.3|13473.7|13472.1|13468.5|13477|13474.7|13464.1|13461.4|4325
1744196400000|2025-04-09 11:00:00|13471.9|13469.5|13484.2|13482.6|13500.8|13495.3|13466|13462.3|7497
1744200000000|2025-04-09 12:00:00|13484.4|13482.8|13457.6|13456|13486.7|13484.7|13445.8|13443.9|6483
1744203600000|2025-04-09 13:00:00|13457.1|13455.5|13466.4|13463.2|13469.2|13466.8|13456|13454.4|5928
1744207200000|2025-04-09 14:00:00|13466.8|13463.5|13469.8|13465.9|13475.5|13473.3|13461.6|13459.6|5221
1744210800000|2025-04-09 15:00:00|13469.5|13465.8|13480.6|13477.5|13483.1|13481.5|13469.4|13465.3|4611
1744214400000|2025-04-09 16:00:00|13480.7|13477.7|13483.6|13479.8|13485.4|13481.4|13471.3|13469|4027
1744218000000|2025-04-09 17:00:00|13483.4|13479.7|13419.5|13403.5|13495.5|13490.5|13393.2|13387.8|8532
1744221600000|2025-04-09 18:00:00|13419|13403|13408.3|13401.5|13426.2|13419.1|13380|13375.3|7570
1744225200000|2025-04-09 19:00:00|13408.5|13400.9|13431.6|13422.1|13431.9|13422.1|13396.7|13390.7|4613
1744228800000|2025-04-09 20:00:00|13430.4|13423.6|13420.8|13404.8|13434.9|13424.2|13386.7|13378|1906
1744232400000|2025-04-09 21:00:00|13419.9|13403.9|13418.8|13402.8|13424.5|13408.5|13413|13397|51
1744236000000|2025-04-09 22:00:00|13424.2|13408.2|13409.9|13404.1|13424.2|13408.2|13393.6|13383.1|1249
1744239600000|2025-04-09 23:00:00|13409.6|13403.8|13424.9|13421.6|13434.4|13428.8|13407.4|13401.1|2089
1744243200000|2025-04-10 00:00:00|13424|13421.7|13424.6|13422.2|13435|13432.6|13422.9|13420.5|4092
1744246800000|2025-04-10 01:00:00|13424.5|13422.1|13440.6|13439|13447|13444.6|13422.7|13420.2|4785
1744250400000|2025-04-10 02:00:00|13440.5|13438.9|13420|13417.6|13440.5|13438.9|13417.4|13415.4|3838
1744254000000|2025-04-10 03:00:00|13419.9|13417.5|13407.3|13405.7|13420.3|13418.6|13396.4|13394|3784
1744257600000|2025-04-10 04:00:00|13407.2|13405.6|13403.8|13402.2|13410.7|13409.1|13398.8|13397.2|2581
1744261200000|2025-04-10 05:00:00|13403.9|13402.3|13398.5|13396.9|13409.3|13407.7|13395|13393.4|2813
1744264800000|2025-04-10 06:00:00|13398.6|13397|13399.6|13398|13412.3|13410.7|13391.7|13389.3|4795
1744268400000|2025-04-10 07:00:00|13399.8|13398.2|13399|13397.4|13413.3|13411.7|13396.2|13394.4|5180
1744272000000|2025-04-10 08:00:00|13398.9|13397.3|13402.9|13401.3|13412.8|13411.2|13393.2|13391.6|4416
1744275600000|2025-04-10 09:00:00|13402.8|13401.2|13392.3|13389.9|13405.4|13403.8|13390.9|13388.5|3457
1744279200000|2025-04-10 10:00:00|13392.2|13389.8|13362.8|13360.4|13392.6|13389.9|13346|13342.4|5951
1744282800000|2025-04-10 11:00:00|13363|13359.7|13371.1|13368.7|13373.3|13371.7|13358.9|13356.4|5048
1744286400000|2025-04-10 12:00:00|13371.2|13368.8|13359.5|13357.1|13372.3|13370.7|13335.3|13332.1|6617
1744290000000|2025-04-10 13:00:00|13359.4|13357|13334|13332.4|13365.2|13363.4|13332.5|13330.5|6285
1744293600000|2025-04-10 14:00:00|13334.3|13332.7|13302.1|13299.7|13336.2|13333.3|13301.2|13299.4|5834
1744297200000|2025-04-10 15:00:00|13302.2|13299.8|13315.3|13310.5|13323.8|13321.6|13292|13286.6|7098
1744300800000|2025-04-10 16:00:00|13316|13310.8|13316.9|13314.5|13332.3|13329.5|13315.4|13310.8|6650
1744304400000|2025-04-10 17:00:00|13317.1|13313.9|13302.3|13298.3|13324.1|13322|13301.8|13298.3|6003
1744308000000|2025-04-10 18:00:00|13302.1|13298.1|13292.2|13289.8|13304.5|13302.6|13285.2|13282.8|5785
1744311600000|2025-04-10 19:00:00|13292.9|13289.5|13310.8|13308.4|13325|13317.4|13288.1|13284.9|5311
1744315200000|2025-04-10 20:00:00|13311.1|13308.7|13309.1|13293.1|13329.9|13320.2|13302.7|13292.1|2747
1744318800000|2025-04-10 21:00:00|13309|13293|13313.8|13297.8|13316.1|13300.1|13307.7|13291.7|678
1744322400000|2025-04-10 22:00:00|13313.6|13297.6|13296.3|13289|13317.3|13302|13295.6|13287.9|1969
1744326000000|2025-04-10 23:00:00|13296.2|13288.8|13289.3|13285.8|13307.6|13302.6|13287.6|13283.7|3764
1744329600000|2025-04-11 00:00:00|13289.5|13286|13267.5|13265.1|13292.5|13289.4|13237.3|13234.4|7066
1744333200000|2025-04-11 01:00:00|13267.3|13264.9|13279.3|13277.7|13288.4|13286.1|13260.9|13257.4|7437
1744336800000|2025-04-11 02:00:00|13279.4|13277.8|13284.6|13283|13287.8|13286|13262|13260.4|5306
1744340400000|2025-04-11 03:00:00|13284.5|13282.9|13263.7|13260.7|13284.6|13283|13257.9|13253.4|3979
1744344000000|2025-04-11 04:00:00|13263.9|13260.8|13266.8|13264.4|13276.1|13273.5|13261.2|13258.8|2855
1744347600000|2025-04-11 05:00:00|13266.9|13264.5|13270.6|13268.2|13284.5|13281.1|13261.1|13258.7|3508
1744351200000|2025-04-11 06:00:00|13270.7|13268.3|13276.1|13273.7|13287.2|13285.6|13264.3|13261.4|5212
1744354800000|2025-04-11 07:00:00|13276.3|13273.9|13223.4|13221|13277.6|13275.2|13221|13219|5987
1744358400000|2025-04-11 08:00:00|13223.5|13221.1|13178|13175.6|13237.7|13234.4|13159.4|13154.4|7847
1744362000000|2025-04-11 09:00:00|13178.1|13175.7|13180.8|13177.4|13197.6|13195.6|13166.8|13164.4|6643
1744365600000|2025-04-11 10:00:00|13180.9|13177.6|13203.6|13202|13227.2|13220.3|13180.7|13177.5|6737
1744369200000|2025-04-11 11:00:00|13204.5|13202.1|13210.9|13208.5|13214.4|13212.2|13191.4|13189|5983
1744372800000|2025-04-11 12:00:00|13211.8|13209.4|13180.1|13177.7|13216.5|13214.9|13177.1|13175.5|7640
1744376400000|2025-04-11 13:00:00|13179.9|13177.5|13193|13177|13205.1|13201.1|13174.7|13171.8|7143
1744380000000|2025-04-11 14:00:00|13194.4|13178.4|13198.5|13196.1|13208.1|13204.7|13175.9|13172.3|8525
1744383600000|2025-04-11 15:00:00|13198.6|13196.2|13199.4|13197|13215.2|13211.9|13193.7|13191.3|7035
1744387200000|2025-04-11 16:00:00|13200.2|13197.1|13203.1|13199|13220.1|13216.9|13198.6|13195.4|5840
1744390800000|2025-04-11 17:00:00|13204.2|13199.1|13210.4|13208|13213.8|13209|13194.8|13191.5|4800
1744394400000|2025-04-11 18:00:00|13211.8|13208.1|13205|13202.6|13214|13211.1|13203.4|13200|4518
1744398000000|2025-04-11 19:00:00|13205.6|13202.1|13189.8|13187.4|13206.6|13202.7|13187.1|13182.3|3730
1744401600000|2025-04-11 20:00:00|13189.6|13187.2|13197.6|13181.6|13205.4|13198.2|13181.6|13173|1201
1744574400000|2025-04-13 20:00:00|13192.9|13170.9|13191.7|13169.7|13193.1|13171.1|13191.2|13169.2|10
1744578000000|2025-04-13 21:00:00|13192|13170|13196.4|13180.4|13205.1|13189.1|13183.9|13167.9|548
1744581600000|2025-04-13 22:00:00|13196.8|13180.8|13207|13200|13213.5|13201.1|13193|13177|913
1744585200000|2025-04-13 23:00:00|13209|13200.5|13206.8|13201.1|13211.2|13208.8|13194.4|13189.4|3013
1744588800000|2025-04-14 00:00:00|13206.4|13200.8|13173.8|13172.2|13211.4|13207.4|13148.6|13144.8|4683
1744592400000|2025-04-14 01:00:00|13174.2|13171.8|13176.1|13173.7|13179.5|13177.3|13156.2|13153.3|5139
1744596000000|2025-04-14 02:00:00|13176.3|13173.9|13175|13172.6|13180.5|13178.3|13157.4|13155.4|4122
1744599600000|2025-04-14 03:00:00|13175.1|13172.7|13166.8|13164.4|13178.4|13176.4|13163.2|13159.7|3583
1744603200000|2025-04-14 04:00:00|13166.4|13164.8|13167|13165.4|13171.2|13168.8|13156.9|13154.5|2366
1744606800000|2025-04-14 05:00:00|13167.2|13164.8|13151.6|13149.2|13176|13174.1|13143.9|13141.5|2702
1744610400000|2025-04-14 06:00:00|13151.9|13149.5|13124.9|13123.3|13160.5|13158.1|13119.4|13117|4454
1744614000000|2025-04-14 07:00:00|13124.7|13123.1|13140.9|13138.5|13142.6|13140.3|13119.7|13117.3|4402
1744617600000|2025-04-14 08:00:00|13141|13138.6|13143.3|13140.9|13150.3|13148.6|13133.9|13132.3|4150
1744621200000|2025-04-14 09:00:00|13143.7|13140.7|13160.1|13158.5|13160.4|13158.8|13135.4|13133.5|3473
1744624800000|2025-04-14 10:00:00|13160.2|13158.6|13157.1|13155.5|13166.9|13165.3|13152.2|13149.8|3602
1744628400000|2025-04-14 11:00:00|13157|13155.4|13159.1|13156.7|13163.4|13161|13146.4|13144.8|2659
1744632000000|2025-04-14 12:00:00|13159|13156.6|13177.6|13175.2|13179.1|13176.6|13156.7|13154.5|3980
1744635600000|2025-04-14 13:00:00|13177.8|13175.4|13182|13179.6|13210.8|13205.1|13176.8|13173.4|6160
1744639200000|2025-04-14 14:00:00|13181.6|13180|13156.3|13153.9|13183.1|13180.7|13153.1|13151.5|4600
1744642800000|2025-04-14 15:00:00|13156.6|13154.2|13165.8|13161.8|13168.1|13164.4|13152.5|13149.1|3900
1744646400000|2025-04-14 16:00:00|13165.9|13161.5|13169.7|13166.1|13170.6|13166.4|13155.1|13150|3750
1744650000000|2025-04-14 17:00:00|13170.1|13166|13160.8|13156.6|13170.1|13166|13155.3|13151.7|3017
1744653600000|2025-04-14 18:00:00|13160.4|13156.1|13150.5|13146.3|13163.6|13159|13149.3|13145.2|2801
1744657200000|2025-04-14 19:00:00|13150.4|13147.1|13150.3|13146.6|13155|13149.2|13143.8|13139.8|1735
1744660800000|2025-04-14 20:00:00|13150.4|13145.4|13164|13148|13169.8|13155.6|13150.2|13142.8|3510
1744664400000|2025-04-14 21:00:00|13163.5|13147.5|13162.3|13146.3|13165.4|13149.4|13153.7|13137.7|865
1744668000000|2025-04-14 22:00:00|13162.4|13146.4|13158|13150|13166.7|13154.4|13154.2|13144.5|1102
1744671600000|2025-04-14 23:00:00|13157|13151.8|13162.3|13160.7|13168.3|13165.6|13154.8|13150.5|1664
1744675200000|2025-04-15 00:00:00|13162.6|13160.2|13168.6|13167|13178.6|13176.2|13160.2|13157.8|2781
1744678800000|2025-04-15 01:00:00|13168.4|13166.8|13165.8|13164.2|13169.6|13167.4|13153.5|13151.9|2816
1744682400000|2025-04-15 02:00:00|13165.9|13164.3|13152.7|13150.3|13165.9|13164.3|13151.6|13149.2|2350
1744686000000|2025-04-15 03:00:00|13152.6|13150.2|13150.3|13148.7|13155.2|13153.6|13147.6|13146|1767
1744689600000|2025-04-15 04:00:00|13150.4|13148.8|13143.2|13141.6|13154.5|13152.9|13131.7|13129.3|2137
1744693200000|2025-04-15 05:00:00|13143.1|13141.5|13148.3|13146.7|13149.9|13147.6|13132.9|13131.3|2399
1744696800000|2025-04-15 06:00:00|13148.2|13146.6|13157.6|13156|13160.1|13158.5|13145.5|13143.9|3129
1744700400000|2025-04-15 07:00:00|13157.3|13155.7|13155.7|13154.1|13165.4|13163.8|13152.3|13150.7|3340
1744704000000|2025-04-15 08:00:00|13155.8|13154.2|13161.5|13159.1|13165.9|13163.6|13148.5|13146.9|3382
1744707600000|2025-04-15 09:00:00|13161.6|13159.2|13164.2|13162.6|13165|13163.4|13155.1|13152.8|3006
1744711200000|2025-04-15 10:00:00|13164.4|13162.8|13159.9|13158.3|13168.1|13166.5|13158.2|13156.6|2223
1744714800000|2025-04-15 11:00:00|13160.2|13158.6|13171.5|13168.4|13178.7|13177|13160|13158.4|3022
1744718400000|2025-04-15 12:00:00|13171.4|13168.2|13164.8|13163.2|13172|13169.2|13156.6|13155|3982
1744722000000|2025-04-15 13:00:00|13164.9|13163.3|13167.8|13166.2|13172.8|13170.1|13158.3|13155.5|3627
1744725600000|2025-04-15 14:00:00|13167.7|13166.1|13158.9|13157.3|13185.1|13182.8|13156.3|13153.9|4985
1744729200000|2025-04-15 15:00:00|13158.7|13157.1|13186.2|13183.8|13189.3|13186.7|13158.4|13156.8|4117
1744732800000|2025-04-15 16:00:00|13186|13183.6|13191.5|13187.6|13195.1|13192.8|13184.4|13179.7|2290
1744736400000|2025-04-15 17:00:00|13192|13188.1|13192.3|13189.9|13195.7|13192.8|13187.7|13185.2|2742
1744740000000|2025-04-15 18:00:00|13193.1|13190.1|13195.2|13193.6|13198|13195.5|13192.3|13189.9|2145
1744743600000|2025-04-15 19:00:00|13195.4|13193|13192.3|13189.9|13197.1|13195|13189.1|13185.9|2071
1744747200000|2025-04-15 20:00:00|13192.4|13190|13197.9|13181.9|13201.9|13193.6|13188.5|13172.5|1665
1744750800000|2025-04-15 21:00:00|13189.7|13173.7|13199|13183|13199.6|13183.6|13187.6|13171.6|1515
1744754400000|2025-04-15 22:00:00|13198.8|13182.8|13186.2|13180.5|13199.7|13183.7|13185.6|13177.4|1332
1744758000000|2025-04-15 23:00:00|13186.1|13181|13185.6|13182.4|13193.1|13188.5|13180.6|13177.2|1188
1744761600000|2025-04-16 00:00:00|13186.2|13182.3|13172.1|13170.5|13186.2|13183.1|13166.2|13164.1|3124
1744765200000|2025-04-16 01:00:00|13171.9|13170.3|13164.8|13162.4|13172.1|13170.3|13160.7|13158.3|2639
1744768800000|2025-04-16 02:00:00|13165.1|13162.1|13160.5|13158.9|13165.3|13163.7|13152.8|13150.6|2124
1744772400000|2025-04-16 03:00:00|13160.4|13158.8|13155.1|13153.5|13168.8|13167.2|13155.1|13153.5|1744
1744776000000|2025-04-16 04:00:00|13155|13153.4|13150.6|13149|13158.6|13157|13149.7|13147.9|1766
1744779600000|2025-04-16 05:00:00|13150.4|13148.8|13132.1|13130.5|13152.3|13150.7|13130.8|13129.2|2237
1744783200000|2025-04-16 06:00:00|13132|13130.4|13144|13142.4|13148.1|13146.5|13132|13130.4|3239
1744786800000|2025-04-16 07:00:00|13144.1|13142.5|13137.2|13135.6|13145.9|13143.8|13130.7|13129.1|2791
1744790400000|2025-04-16 08:00:00|13137|13135.4|13139.6|13136.3|13150.7|13148.3|13132.2|13129.8|4826
1744794000000|2025-04-16 09:00:00|13139.5|13136|13144.3|13142.7|13145.3|13143.7|13132.7|13131.1|3803
1744797600000|2025-04-16 10:00:00|13144.5|13142.9|13141.5|13139.9|13150|13148.4|13134.5|13132.1|3696
1744801200000|2025-04-16 11:00:00|13141.6|13140|13139.7|13138.1|13142.6|13141|13134.6|13132.4|2867
1744804800000|2025-04-16 12:00:00|13139.6|13138|13145.4|13143|13151.9|13149.5|13137.2|13126.5|3886
1744808400000|2025-04-16 13:00:00|13145.5|13143.1|13132.1|13130.5|13147.3|13144.9|13131.2|13129|3886
1744812000000|2025-04-16 14:00:00|13132.2|13130.6|13126.2|13124.6|13142.2|13139.3|13121.8|13120.2|4004
1744815600000|2025-04-16 15:00:00|13126.1|13124.5|13110.2|13108.6|13133.1|13131.5|13109.1|13107.5|3415
1744819200000|2025-04-16 16:00:00|13110.3|13108.7|13118.7|13117.1|13121.2|13119.6|13107.5|13105.9|2493
1744822800000|2025-04-16 17:00:00|13119|13117.4|13123.4|13121|13130.7|13126.9|13111.6|13109.2|3507
1744826400000|2025-04-16 18:00:00|13123.6|13120.6|13113.2|13110.8|13126.2|13123.6|13111|13107.9|3187
1744830000000|2025-04-16 19:00:00|13113.5|13111.1|13110.9|13108.5|13114.9|13112.3|13098.5|13095.9|2736
1744833600000|2025-04-16 20:00:00|13110.7|13108.3|13114.6|13098.6|13118.7|13114.6|13104.9|13095.1|2813
1744837200000|2025-04-16 21:00:00|13118.2|13102.2|13112.8|13096.8|13118.2|13102.2|13109|13093|454
1744840800000|2025-04-16 22:00:00|13112.9|13096.9|13107.1|13099.9|13113.8|13103.7|13105.4|13094.7|1210
1744844400000|2025-04-16 23:00:00|13107.8|13098.7|13110.6|13107.4|13111.5|13108.2|13099.9|13096.5|1100
1744848000000|2025-04-17 00:00:00|13110.7|13107.6|13132.6|13130.2|13134.7|13132.8|13109.9|13107.2|3608
1744851600000|2025-04-17 01:00:00|13133.1|13130.7|13139.7|13138.1|13145.1|13143.5|13129.1|13127.5|4301
1744855200000|2025-04-17 02:00:00|13139.8|13138.2|13135.1|13132.7|13141.4|13139.8|13130.2|13128.4|2893
1744858800000|2025-04-17 03:00:00|13135|13132.6|13135.7|13134.1|13138|13136.4|13129.2|13127.6|2056
1744862400000|2025-04-17 04:00:00|13135.8|13134.2|13143.7|13142.1|13145.9|13144.3|13134|13132.4|1476
1744866000000|2025-04-17 05:00:00|13143.8|13142.2|13146.8|13145.2|13154.7|13152.8|13135.9|13134.3|2186
1744869600000|2025-04-17 06:00:00|13146.7|13145.1|13137|13135.4|13156.8|13155.2|13134|13132.4|3388
1744873200000|2025-04-17 07:00:00|13137.1|13135.5|13122.6|13121|13141.8|13140.2|13116.7|13114.9|3915
1744876800000|2025-04-17 08:00:00|13122.7|13121.1|13122.5|13120.9|13125.1|13123.3|13110.1|13107.5|3308
1744880400000|2025-04-17 09:00:00|13122.6|13121|13125.7|13124.1|13127.2|13125.6|13119.2|13117|2156
1744884000000|2025-04-17 10:00:00|13125.9|13124.3|13126.6|13125|13131.7|13130.1|13123.1|13121.2|3557
1744887600000|2025-04-17 11:00:00|13126.5|13124.1|13124.6|13123|13128.1|13125.7|13120.5|13118.9|2371
1744891200000|2025-04-17 12:00:00|13124.7|13123.1|13114.7|13112.3|13139.8|13128.4|13114.5|13112.3|5175
1744894800000|2025-04-17 13:00:00|13114.9|13112.5|13110.7|13109.1|13122.9|13121.3|13108.9|13106.9|5340
1744898400000|2025-04-17 14:00:00|13110.6|13109|13122.2|13120.6|13125|13123.4|13099.4|13097.8|4260
1744902000000|2025-04-17 15:00:00|13122|13120.4|13115|13113.4|13125.4|13123.8|13108.5|13106.9|4034
1744905600000|2025-04-17 16:00:00|13114.6|13113|13118.1|13116.5|13124.3|13122.5|13110.5|13108.9|4745
1744909200000|2025-04-17 17:00:00|13118|13116.4|13119.5|13117.1|13126|13123.3|13116.7|13114.8|3026
1744912800000|2025-04-17 18:00:00|13119.6|13117.2|13107.9|13106.3|13121.2|13119.6|13106.1|13104.5|3288
1744916400000|2025-04-17 19:00:00|13108.1|13106.5|13107.5|13105.9|13110.8|13109|13105.7|13103.7|2523
1744920000000|2025-04-17 20:00:00|13107.4|13105.8|13124.7|13108.7|13128.1|13112.1|13107.2|13100.9|1288
1744923600000|2025-04-17 21:00:00|13127.7|13111.7|13119.7|13103.7|13132.7|13116.7|13118.7|13102.7|904
1744927200000|2025-04-17 22:00:00|13119.8|13103.8|13124.3|13112.2|13128.8|13114|13106.4|13094.3|701
1744930800000|2025-04-17 23:00:00|13124.2|13112.1|13114.3|13099.1|13144.2|13130.5|13106.8|13094.5|1875
1744934400000|2025-04-18 00:00:00|13114.1|13098.6|13112.1|13108.3|13142.1|13121.1|13105.6|13094.4|3635
1744938000000|2025-04-18 01:00:00|13112.3|13107.8|13116.8|13111.3|13124|13118.9|13108.7|13105.2|7854
1744941600000|2025-04-18 02:00:00|13117.1|13111.4|13116.6|13115|13124.4|13116.8|13112.4|13109.9|6889
1744945200000|2025-04-18 03:00:00|13117.2|13114.8|13124.5|13119.9|13131.8|13125|13115.1|13110.5|8423
1744948800000|2025-04-18 04:00:00|13125.8|13120.4|13123.4|13120.2|13135.6|13124.7|13119|13113.6|8803
1744952400000|2025-04-18 05:00:00|13123|13119.6|13125.9|13123.5|13126.6|13124.2|13121.4|13118.6|5605
1744956000000|2025-04-18 06:00:00|13125.8|13123.4|13126.6|13122.9|13129.3|13124.5|13120.9|13116.5|1824
1744959600000|2025-04-18 07:00:00|13126.7|13122.7|13125.7|13122.8|13128.4|13123.6|13117.8|13113.8|2343
1744963200000|2025-04-18 08:00:00|13126.6|13122.9|13122.9|13119.1|13128.9|13124.4|13122.3|13116|3357
1744966800000|2025-04-18 09:00:00|13122.4|13118.1|13123.7|13120.8|13128.1|13124|13121.2|13112.8|4605
1744970400000|2025-04-18 10:00:00|13124.1|13121|13120.5|13116|13130|13124.6|13116.7|13108.4|8200
1744974000000|2025-04-18 11:00:00|13120.1|13115.8|13120.6|13117|13128.9|13120.3|13116.9|13106.4|9379
1744977600000|2025-04-18 12:00:00|13121.4|13117.3|13115.3|13112.2|13127.5|13118.4|13114|13106.1|7118
1744981200000|2025-04-18 13:00:00|13115.4|13112.1|13120.7|13117.8|13134.6|13120.2|13115.1|13108.7|3884
1744984800000|2025-04-18 14:00:00|13121.7|13117.6|13112.7|13110.3|13124.4|13118.9|13111.9|13109|4367
1744988400000|2025-04-18 15:00:00|13112.6|13110.2|13112.9|13109.9|13118.7|13115.5|13112.3|13109.1|7184
1744992000000|2025-04-18 16:00:00|13113.2|13109.5|13111.7|13109.3|13117|13111.3|13111.5|13105|1940
1744995600000|2025-04-18 17:00:00|13111.8|13109.4|13111.7|13109.3|13115.2|13111.7|13111.4|13106|2418
1744999200000|2025-04-18 18:00:00|13111.8|13109.4|13112|13109.6|13114.6|13110.6|13108.7|13104.9|3053
1745002800000|2025-04-18 19:00:00|13111.9|13109.5|13109.5|13107.1|13120.5|13110.1|13107.7|13098.3|3738
1745006400000|2025-04-18 20:00:00|13109.1|13106.7|13111|13108.6|13123.8|13111.6|13108.4|13101.4|3447
1745179200000|2025-04-20 20:00:00|13122|13100|13124|13103|13130.7|13108.7|13122|13100|17
1745182800000|2025-04-20 21:00:00|13123.3|13102.3|13121.4|13105.4|13127.7|13111.7|13114.4|13098.4|1464
1745186400000|2025-04-20 22:00:00|13121.5|13105.5|13114.2|13098.2|13125.1|13109.1|13110.1|13094.1|1697
1745190000000|2025-04-20 23:00:00|13112.4|13097.6|13075.5|13070.3|13112.4|13100.4|13064.6|13061.4|1095
1745193600000|2025-04-21 00:00:00|13074.6|13070.4|13064.7|13063.1|13075.5|13071.2|13055.4|13053.7|3174
1745197200000|2025-04-21 01:00:00|13064.5|13062.9|13059.9|13056.8|13066.5|13064.9|13058.4|13056.5|2714
1745200800000|2025-04-21 02:00:00|13059.8|13056.7|13052.2|13050.6|13060.1|13057.1|13035.6|13033|3299
1745204400000|2025-04-21 03:00:00|13052.3|13050.7|13042.1|13039.7|13052.9|13050.9|13036.7|13034.4|2495
1745208000000|2025-04-21 04:00:00|13042.2|13039.8|13043.7|13042.1|13049.7|13048.1|13042.2|13039.8|1804
1745211600000|2025-04-21 05:00:00|13043.8|13042.2|13036.9|13035.3|13044.4|13042.8|13036.5|13034.9|1668
1745215200000|2025-04-21 06:00:00|13037.1|13035.5|13044.7|13043.1|13050.2|13048.6|13035.9|13034.3|2622
1745218800000|2025-04-21 07:00:00|13044.8|13043.2|13019.5|13016|13046.8|13045.2|13013.6|13006|3385
1745222400000|2025-04-21 08:00:00|13019.7|13016.1|13022.2|13020.6|13027.9|13026.2|13014|13012.1|3405
1745226000000|2025-04-21 09:00:00|13022.3|13020.7|13028.3|13026.7|13028.8|13027.2|13012.1|13009.7|2261
1745229600000|2025-04-21 10:00:00|13028.4|13026.8|13043.1|13040.7|13044.8|13042.1|13027.5|13025.7|2074
1745233200000|2025-04-21 11:00:00|13043.2|13040.8|13035.8|13034.2|13045.9|13044.3|13033.1|13030.8|2371
1745236800000|2025-04-21 12:00:00|13035.7|13034.1|13027.3|13025.7|13040.8|13038.7|13027|13025.2|3653
1745240400000|2025-04-21 13:00:00|13027.2|13025.6|13031.3|13028.9|13040.9|13039.3|13025.4|13022.5|4240
1745244000000|2025-04-21 14:00:00|13031.4|13029|13042|13039.6|13043.5|13041.5|13029.3|13027.3|3992
1745247600000|2025-04-21 15:00:00|13041.7|13039.3|13044.2|13041.8|13051.9|13049|13040.9|13038.8|3456
1745251200000|2025-04-21 16:00:00|13043.8|13042.2|13049|13045.6|13052.8|13047.8|13043.4|13040.2|2255
1745254800000|2025-04-21 17:00:00|13049.1|13045.8|13050.2|13047.8|13058.9|13056.3|13048.7|13045.5|1793
1745258400000|2025-04-21 18:00:00|13050.1|13047.7|13045.5|13043.9|13051.9|13050.1|13044.3|13042.4|2753
1745262000000|2025-04-21 19:00:00|13045.6|13044|13047.5|13045.1|13050.9|13048|13042.7|13040.3|3078
1745265600000|2025-04-21 20:00:00|13047.4|13045|13051.6|13035.6|13057.2|13051.9|13044.4|13028.4|806
1745269200000|2025-04-21 21:00:00|13048.4|13032.4|13053.2|13037.2|13055|13039|13042.7|13026.7|1069
1745272800000|2025-04-21 22:00:00|13051.5|13035.5|13049.3|13036.3|13059.8|13043.8|13045.8|13034.6|883
1745276400000|2025-04-21 23:00:00|13048.9|13035.9|13049.7|13048.1|13058|13053.7|13047.6|13035.7|1416
1745280000000|2025-04-22 00:00:00|13049.4|13047.8|13062.5|13060.9|13074.5|13071.3|13049.4|13046.7|2654
1745283600000|2025-04-22 01:00:00|13062.4|13060.8|13058.3|13056.7|13068.1|13066.5|13053.4|13051.8|2986
1745287200000|2025-04-22 02:00:00|13058.2|13056.6|13051.7|13050.1|13061.9|13060.1|13047.9|13046.3|2022
1745290800000|2025-04-22 03:00:00|13051.8|13050.2|13047.8|13046.2|13053.2|13051.6|13038.5|13036.9|2631
1745294400000|2025-04-22 04:00:00|13048.3|13045.9|13052.3|13050.7|13052.5|13050.9|13043.2|13040.9|1503
1745298000000|2025-04-22 05:00:00|13052.2|13050.6|13046.1|13043.7|13059.4|13057.8|13043.2|13040.9|2707
1745301600000|2025-04-22 06:00:00|13045.9|13043.5|13068.6|13067|13070.7|13069.1|13043.7|13041.9|3493
1745305200000|2025-04-22 07:00:00|13068.4|13066.8|13065.6|13064|13074.9|13072.9|13058.7|13056.7|3480
1745308800000|2025-04-22 08:00:00|13065.3|13063.7|13065.9|13064.3|13069.8|13067.4|13056.4|13054.8|2868
1745312400000|2025-04-22 09:00:00|13066.1|13064.5|13075.6|13074|13080.8|13079.2|13057.4|13055.8|2847
1745316000000|2025-04-22 10:00:00|13075.4|13073.8|13077.2|13074.8|13077.9|13076.3|13069.5|13067.4|2452
1745319600000|2025-04-22 11:00:00|13077.3|13074.9|13078.7|13077.1|13081.1|13079|13074.3|13072.7|1905
1745323200000|2025-04-22 12:00:00|13078.6|13077|13087.3|13085.7|13090.6|13088.8|13077.4|13075.8|2422
1745326800000|2025-04-22 13:00:00|13087.2|13085.6|13086.6|13083.4|13095.9|13093.8|13085.2|13083.3|2252
1745330400000|2025-04-22 14:00:00|13086.7|13083.5|13089.9|13087.5|13096.3|13093.3|13083.5|13081.9|2643
1745334000000|2025-04-22 15:00:00|13089.8|13087.4|13087.8|13085.4|13093.5|13090.1|13085.7|13084|2593
1745337600000|2025-04-22 16:00:00|13087.6|13085.2|13103.4|13099.8|13104|13100.3|13081.7|13079.6|4297
1745341200000|2025-04-22 17:00:00|13103.5|13099.7|13103.8|13100.2|13110|13106.4|13101.2|13097.8|2608
1745344800000|2025-04-22 18:00:00|13103.9|13100.1|13115.5|13112|13117.1|13114.4|13103.8|13099.8|2433
1745348400000|2025-04-22 19:00:00|13115.7|13111.6|13117.8|13114.3|13121.4|13116.4|13113|13107.4|1499
1745352000000|2025-04-22 20:00:00|13117.6|13113.8|13119.8|13103.8|13125.8|13117.1|13115.3|13099.3|1461
1745355600000|2025-04-22 21:00:00|13118.5|13102.5|13116.8|13100.8|13123.1|13107.1|13107.1|13091.1|530
1745359200000|2025-04-22 22:00:00|13119.5|13103.5|13160.1|13150.5|13175.5|13161.4|13113.7|13097.7|1220
1745362800000|2025-04-22 23:00:00|13160.8|13151.2|13143|13138.6|13161.5|13153.5|13130.7|13128.3|2658
1745366400000|2025-04-23 00:00:00|13142.9|13139|13113.7|13112.1|13142.9|13140.2|13113.6|13111.8|4433
1745370000000|2025-04-23 01:00:00|13114|13111.6|13111.5|13109.9|13125.5|13123.9|13103.8|13101.4|3895
1745373600000|2025-04-23 02:00:00|13111.6|13110|13113.1|13111.5|13123.2|13121.6|13109|13107.4|3101
1745377200000|2025-04-23 03:00:00|13113.2|13111.6|13123|13121.4|13128.3|13126.1|13112.3|13110.7|2698
1745380800000|2025-04-23 04:00:00|13122.8|13121.2|13116.7|13113.3|13133.4|13131.8|13113.4|13111.7|2097
1745384400000|2025-04-23 05:00:00|13117|13113.4|13127.2|13125.6|13130.3|13128.7|13114.1|13112.5|2678
1745388000000|2025-04-23 06:00:00|13127|13125.4|13111.5|13109.9|13127.9|13126.2|13104.3|13102.7|4071
1745391600000|2025-04-23 07:00:00|13111.3|13109.7|13124.2|13122.6|13126.7|13125.1|13108.7|13107.1|4393
1745395200000|2025-04-23 08:00:00|13123.9|13122.3|13113|13111.4|13127.5|13125.8|13112.1|13110.5|3010
1745398800000|2025-04-23 09:00:00|13112.8|13111.2|13107.1|13105.5|13112.9|13111.3|13091.8|13088.3|3216
1745402400000|2025-04-23 10:00:00|13107.2|13105.6|13116.2|13113.8|13118.8|13117.1|13103.3|13101.7|2949
1745406000000|2025-04-23 11:00:00|13116.1|13113.7|13108.2|13106.6|13123.5|13120.7|13102.7|13101.1|2680
1745409600000|2025-04-23 12:00:00|13108.3|13106.7|13109.7|13107.3|13113.6|13111.3|13103.3|13101.7|2385
1745413200000|2025-04-23 13:00:00|13109.9|13107.5|13138.4|13131.4|13141.6|13133.6|13100.2|13091.8|4359
1745416800000|2025-04-23 14:00:00|13135.8|13130.9|13129.1|13126.7|13138|13131.6|13114.9|13111.3|5946
1745420400000|2025-04-23 15:00:00|13128.9|13126.5|13146.5|13144.1|13146.8|13144.7|13127.6|13125.1|4942
1745424000000|2025-04-23 16:00:00|13146.4|13144|13155.8|13153.4|13158.2|13155.8|13145.4|13143|3666
1745427600000|2025-04-23 17:00:00|13155.6|13153.2|13157.3|13155.7|13160.4|13158.6|13153.8|13151.3|3805
1745431200000|2025-04-23 18:00:00|13157.5|13155.9|13159.8|13158.2|13167.6|13165.1|13156|13154.1|4230
1745434800000|2025-04-23 19:00:00|13159.9|13158.3|13164.2|13162.6|13169.3|13164.3|13157.2|13154.7|4238
1745438400000|2025-04-23 20:00:00|13164.4|13162|13168.6|13152.6|13173|13167.8|13163.9|13150|2772
1745442000000|2025-04-23 21:00:00|13168.1|13152.1|13168.1|13156.2|13168.8|13157.6|13165.4|13149.4|321
1745445600000|2025-04-23 22:00:00|13168.2|13156.3|13160.6|13154.4|13168.5|13158.6|13153|13145.9|1140
1745449200000|2025-04-23 23:00:00|13161|13154.7|13160.5|13158.9|13164.3|13160.3|13154.7|13149.5|1595
1745452800000|2025-04-24 00:00:00|13160.4|13158.8|13150.1|13148.5|13165.4|13163.4|13147.8|13146.2|2388
1745456400000|2025-04-24 01:00:00|13150.3|13148.7|13142.3|13140.7|13151.8|13150.2|13134.3|13132.5|2944
1745460000000|2025-04-24 02:00:00|13142.4|13140.8|13135.5|13133.9|13145.7|13144.1|13133.9|13132.3|1840
1745463600000|2025-04-24 03:00:00|13135.4|13133.8|13154.5|13151.4|13157|13155.1|13135.2|13133.6|1678
1745467200000|2025-04-24 04:00:00|13154.3|13151.3|13151.2|13148.8|13155.2|13153.6|13147.5|13145.9|1569
1745470800000|2025-04-24 05:00:00|13151.3|13148.9|13149.2|13147.6|13153|13150.8|13144.9|13143.3|1944
1745474400000|2025-04-24 06:00:00|13149.7|13148.1|13137.8|13136.2|13150.5|13148.9|13137.2|13135.6|2079
1745478000000|2025-04-24 07:00:00|13137.9|13136.3|13128.3|13126.7|13138.7|13137.1|13127.7|13126.1|3082
1745481600000|2025-04-24 08:00:00|13128.2|13126.6|13127.5|13124.5|13129.9|13128.3|13118.4|13116.8|2949
1745485200000|2025-04-24 09:00:00|13127.7|13124.7|13118.2|13116.6|13128.2|13125.5|13111.4|13109.4|2246
1745488800000|2025-04-24 10:00:00|13118.3|13116.7|13116.9|13115.3|13120.2|13118.6|13108.6|13107|2185
1745492400000|2025-04-24 11:00:00|13116.8|13115.2|13123.1|13121.5|13126.4|13124.8|13112.7|13111.1|2070
1745496000000|2025-04-24 12:00:00|13123.4|13121.8|13121.7|13120.1|13126.2|13123.7|13117.9|13116.1|2505
1745499600000|2025-04-24 13:00:00|13121.6|13120|13122.1|13116.4|13125.4|13123.8|13117.3|13115.7|2126
1745503200000|2025-04-24 14:00:00|13122.2|13117.3|13110.7|13109.1|13122.2|13118.9|13106.5|13104.7|3054
1745506800000|2025-04-24 15:00:00|13110.5|13108.9|13125.7|13124.1|13130.9|13129.3|13108.6|13107|3029
1745510400000|2025-04-24 16:00:00|13125.4|13123.8|13117|13114.6|13127.3|13125.7|13116|13114.4|2198
1745514000000|2025-04-24 17:00:00|13116.7|13115.1|13121|13119.4|13125.1|13123.3|13113.5|13111.3|2109
1745517600000|2025-04-24 18:00:00|13121.1|13119.5|13117.9|13114.7|13124.3|13122.2|13116.6|13113.4|1671
1745521200000|2025-04-24 19:00:00|13118.3|13114.6|13112.6|13109.4|13119.3|13115.1|13107.7|13105.3|1473
1745524800000|2025-04-24 20:00:00|13112.7|13108.5|13121.1|13105.1|13125.8|13111.7|13107.4|13100.6|1075
1745528400000|2025-04-24 21:00:00|13121.2|13105.2|13122.3|13106.3|13133.5|13117.5|13119.7|13103.7|268
1745532000000|2025-04-24 22:00:00|13118.1|13102.1|13117.2|13110.7|13126.9|13111.4|13115.6|13099.8|1175
1745535600000|2025-04-24 23:00:00|13117.1|13111.2|13123.7|13122.1|13125.1|13123.1|13114.6|13109.8|930
1745539200000|2025-04-25 00:00:00|13124.1|13121.7|13130.9|13128.5|13135.1|13132.5|13121.2|13118.8|2042
1745542800000|2025-04-25 01:00:00|13131|13128.6|13137.9|13136.3|13139.4|13137.8|13123.4|13121.3|2179
1745546400000|2025-04-25 02:00:00|13137.8|13136.2|13133.3|13131.7|13139.7|13138.1|13131.3|13129.7|2294
1745550000000|2025-04-25 03:00:00|13133.2|13131.6|13142.3|13140.7|13142.6|13141|13117|13113.7|3267
1745553600000|2025-04-25 04:00:00|13142.2|13140.6|13141.4|13139.8|13150.4|13148.8|13138.5|13136.9|2848
1745557200000|2025-04-25 05:00:00|13141.5|13139.9|13150.3|13148.7|13153.8|13151.7|13138.1|13136.5|2392
1745560800000|2025-04-25 06:00:00|13150.4|13148.8|13142.6|13141|13158.8|13157.2|13137.3|13135.7|3157
1745564400000|2025-04-25 07:00:00|13142.8|13141.2|13134|13132.4|13143.4|13141.8|13128.4|13126.8|2969
1745568000000|2025-04-25 08:00:00|13134.3|13132.7|13145.1|13142.7|13148.7|13147.1|13131.5|13129.9|2171
1745571600000|2025-04-25 09:00:00|13144.9|13142.5|13153.9|13152.3|13154.2|13152.6|13139.3|13137.7|2241
1745575200000|2025-04-25 10:00:00|13153.8|13152.2|13147.6|13146|13156.4|13154.8|13145.3|13143.7|2817
1745578800000|2025-04-25 11:00:00|13147.4|13145.8|13147.9|13146.3|13151.3|13149.7|13141|13139.4|2031
1745582400000|2025-04-25 12:00:00|13148|13146.4|13148.1|13146.5|13150.5|13148.9|13144.1|13141.5|2301
1745586000000|2025-04-25 13:00:00|13147.9|13146.3|13156.8|13149.6|13159.8|13158.2|13146.8|13145.2|2898
1745589600000|2025-04-25 14:00:00|13156|13150.1|13150.1|13148.5|13156.4|13154.8|13144.9|13143.2|3169
1745593200000|2025-04-25 15:00:00|13150|13148.4|13144.6|13142.2|13156.9|13155.3|13143.6|13141.2|2465
1745596800000|2025-04-25 16:00:00|13144.7|13142.3|13147.1|13145.5|13147.6|13146|13140.7|13139.1|2675
1745600400000|2025-04-25 17:00:00|13147|13145.4|13143.4|13141.8|13148|13146|13140.5|13138.9|3537
1745604000000|2025-04-25 18:00:00|13143.6|13142|13141.1|13139.5|13146.6|13144|13140.4|13138.8|3470
1745607600000|2025-04-25 19:00:00|13141.2|13139.6|13146.6|13144.2|13148|13146.4|13137.7|13135.7|3425
1745611200000|2025-04-25 20:00:00|13146.7|13144.3|13156|13140|13167.1|13154.4|13145.2|13137.7|1081
1745784000000|2025-04-27 20:00:00|13131.8|13109.8|13131.8|13109.8|13131.8|13109.8|13131.8|13109.8|1
1745787600000|2025-04-27 21:00:00|13159|13137|13156.6|13140.8|13163.8|13147.8|13147|13131|927
1745791200000|2025-04-27 22:00:00|13156.9|13141.1|13164.2|13148.8|13165.8|13151.1|13150|13134|2381
1745794800000|2025-04-27 23:00:00|13164|13148.6|13154.9|13153.3|13164|13156.4|13152.1|13146.8|1563
1745798400000|2025-04-28 00:00:00|13155.6|13153.2|13149.1|13147.5|13156.6|13155|13144|13142.1|3697
1745802000000|2025-04-28 01:00:00|13149.3|13147.7|13161.7|13159.3|13163.3|13161.7|13146.8|13145.2|2615
1745805600000|2025-04-28 02:00:00|13161.8|13159.4|13156.4|13154.8|13166.9|13165.3|13154.2|13152.6|2095
1745809200000|2025-04-28 03:00:00|13156.5|13154.9|13149.5|13147.9|13158.5|13156.9|13144.9|13143.3|1355
1745812800000|2025-04-28 04:00:00|13149.7|13148.1|13135.2|13133.6|13152|13150.4|13134.6|13133|1841
1745816400000|2025-04-28 05:00:00|13135.1|13133.5|13134.4|13132.8|13137.1|13135.4|13131|13129.4|1759
1745820000000|2025-04-28 06:00:00|13134|13132.4|13161.1|13159.5|13162.5|13160.9|13133.3|13131.7|2925
1745823600000|2025-04-28 07:00:00|13161.2|13159.6|13148.4|13146.8|13161.9|13160.3|13143.1|13141.5|2437
1745827200000|2025-04-28 08:00:00|13148.5|13146.9|13143.6|13142|13157.1|13155.5|13143.5|13141.9|2217
1745830800000|2025-04-28 09:00:00|13144.1|13142.5|13139.3|13137.7|13144.8|13143.2|13131.6|13129.3|2694
1745834400000|2025-04-28 10:00:00|13139.5|13137.9|13139.2|13136.8|13140.5|13138.8|13132.2|13130.6|2205
1745838000000|2025-04-28 11:00:00|13139.6|13136.4|13143.9|13142.3|13145.4|13143.8|13137.9|13136.3|2379
1745841600000|2025-04-28 12:00:00|13143.8|13142.2|13141.9|13139.5|13144.2|13142.6|13130.7|13129.1|2326
1745845200000|2025-04-28 13:00:00|13142|13139.6|13135.5|13133.9|13145|13143.4|13131.8|13130.2|3008
1745848800000|2025-04-28 14:00:00|13135.4|13133.8|13118.2|13116.6|13139|13137.4|13111.5|13109.9|3705
1745852400000|2025-04-28 15:00:00|13118.1|13116.5|13118.5|13116.9|13125.2|13123.6|13113.8|13112.2|3593
1745856000000|2025-04-28 16:00:00|13118.6|13117|13100.6|13099|13118.9|13117.3|13097.2|13095.6|3502
1745859600000|2025-04-28 17:00:00|13101|13099.4|13100.4|13098.8|13103.2|13101.2|13090.1|13087.6|3561
1745863200000|2025-04-28 18:00:00|13100.5|13098.9|13089.2|13087.6|13101.2|13099.6|13088.7|13087.1|2922
1745866800000|2025-04-28 19:00:00|13089.1|13087.5|13084.2|13082.6|13090.1|13088.5|13082.7|13080.2|2018
1745870400000|2025-04-28 20:00:00|13084.1|13082.5|13089.3|13081.1|13091|13086.1|13082.3|13078.7|789
1745874000000|2025-04-28 21:00:00|13090.9|13080.9|13098|13082|13123.5|13107.5|13090.6|13078.8|2065
1745877600000|2025-04-28 22:00:00|13097.9|13081.9|13095.9|13082.9|13101.5|13095|13091.4|13080.4|960
1745881200000|2025-04-28 23:00:00|13096|13083.1|13095.7|13091.4|13101|13093.8|13087.9|13081.8|705
1745884800000|2025-04-29 00:00:00|13095.8|13091.6|13101.6|13100|13102.4|13100.8|13091.4|13089.5|1880
1745888400000|2025-04-29 01:00:00|13101.7|13100.1|13101.7|13100.1|13106.2|13104.6|13092.5|13090.9|2090
1745892000000|2025-04-29 02:00:00|13101.5|13099.9|13084.7|13083.1|13101.7|13100.1|13069.1|13067.4|3332
1745895600000|2025-04-29 03:00:00|13084.6|13083|13089.6|13088|13093|13091.1|13083.6|13081.7|2163
1745899200000|2025-04-29 04:00:00|13089.4|13087.8|13095.2|13093.6|13095.4|13093.8|13087.3|13085.7|1336
1745902800000|2025-04-29 05:00:00|13095|13093.4|13090.9|13088.5|13095|13093.4|13089|13086.8|1268
1745906400000|2025-04-29 06:00:00|13091|13088.6|13086.7|13085.1|13092.7|13091.1|13076.7|13075.1|2563
1745910000000|2025-04-29 07:00:00|13086.5|13084.9|13067.8|13065.4|13087.2|13085.6|13060.5|13058.4|2900
1745913600000|2025-04-29 08:00:00|13066.7|13065.1|13084.6|13083|13087.6|13085.8|13063.3|13061.6|2293
1745917200000|2025-04-29 09:00:00|13084.5|13082.9|13095|13093.4|13095.8|13093.4|13081.3|13079.7|2218
1745920800000|2025-04-29 10:00:00|13094.9|13093.3|13102.6|13101|13103.1|13101.5|13091|13089.3|2104
1745924400000|2025-04-29 11:00:00|13102.7|13101.1|13102.3|13100.7|13104.6|13103|13094.8|13093.2|1743
1745928000000|2025-04-29 12:00:00|13101.9|13100.3|13072.9|13071.3|13102.1|13100.5|13071.4|13069.5|2647
1745931600000|2025-04-29 13:00:00|13072.8|13071.2|13086|13070|13088|13086.4|13072.6|13065.2|3225
1745935200000|2025-04-29 14:00:00|13085|13069|13088.6|13087|13089.3|13087.7|13076.3|13061.4|3768
1745938800000|2025-04-29 15:00:00|13088.7|13087.1|13080.1|13077.7|13089|13087.4|13077|13074.6|2470
1745942400000|2025-04-29 16:00:00|13080.2|13077.8|13078.9|13076.5|13081.3|13078.6|13067.6|13065.7|1823
1745946000000|2025-04-29 17:00:00|13078.8|13076.4|13081.5|13079.1|13082.5|13080.9|13075|13072.1|1724
1745949600000|2025-04-29 18:00:00|13081.6|13079.2|13083.4|13081.8|13089.7|13087.7|13079.7|13077.9|2148
1745953200000|2025-04-29 19:00:00|13083.6|13082|13085.2|13082.8|13090.6|13084.5|13079.5|13074.2|1270
1745956800000|2025-04-29 20:00:00|13085.5|13083.1|13085.2|13069.2|13096.6|13088.1|13080.5|13068.5|1488
1745960400000|2025-04-29 21:00:00|13084.1|13068.1|13092.7|13076.7|13095.4|13079.4|13084|13068|803
1745964000000|2025-04-29 22:00:00|13092.8|13076.8|13085.5|13076.1|13093.9|13080.4|13082.2|13068.7|755
1745967600000|2025-04-29 23:00:00|13084.7|13075.3|13082.2|13079.1|13087.7|13084.4|13081.8|13075.3|814
1745971200000|2025-04-30 00:00:00|13081.9|13079.5|13082.2|13080.6|13087.3|13085.7|13077|13074.6|1980
1745974800000|2025-04-30 01:00:00|13082.1|13080.5|13087.6|13086|13087.6|13086|13069.9|13068.3|2537
1745978400000|2025-04-30 02:00:00|13087.8|13086.2|13079.5|13077.9|13089.7|13088|13077.1|13075.5|1642
1745982000000|2025-04-30 03:00:00|13079.4|13077.8|13077.2|13075.6|13079.4|13077.8|13069.2|13067.6|1520
1745985600000|2025-04-30 04:00:00|13077.3|13075.7|13062|13060.4|13077.7|13075.7|13061.6|13060|1447
1745989200000|2025-04-30 05:00:00|13062.1|13060.5|13053.3|13051.7|13062.8|13060.5|13052.1|13050.5|1540
1745992800000|2025-04-30 06:00:00|13053.5|13051.9|13056.9|13055.3|13065.9|13064.3|13050.4|13048.8|2874
1745996400000|2025-04-30 07:00:00|13057.1|13055.5|13055.2|13053.6|13062.1|13060.5|13049|13047.4|2458
1746000000000|2025-04-30 08:00:00|13055.3|13053.7|13058|13056.4|13065.2|13063.6|13054.4|13052.8|2146
1746003600000|2025-04-30 09:00:00|13057.9|13056.3|13060.2|13058.6|13062.3|13060.7|13054.9|13053.3|1593
1746007200000|2025-04-30 10:00:00|13060.3|13058.7|13064.4|13062|13065|13062.6|13058.3|13056.7|1749
1746010800000|2025-04-30 11:00:00|13064.8|13061.8|13062.8|13060.4|13070.7|13069.1|13058.2|13056.6|2066
1746014400000|2025-04-30 12:00:00|13062.9|13060.5|13070.3|13068.7|13078.8|13071.4|13053.8|13051|3867
1746018000000|2025-04-30 13:00:00|13070.2|13068.6|13079.6|13066.4|13079.6|13074.2|13067|13063.8|3421
1746021600000|2025-04-30 14:00:00|13080|13065.4|13058.2|13056.6|13083.3|13081.7|13056.3|13054.7|4386
1746025200000|2025-04-30 15:00:00|13058.3|13056.7|13058.4|13056.8|13072.8|13071.1|13056.2|13054.2|3272
1746028800000|2025-04-30 16:00:00|13058.7|13056.3|13057.2|13054.8|13064.7|13059|13054.3|13047.8|1492
1746032400000|2025-04-30 17:00:00|13057.3|13054.9|13055.9|13054.3|13061.7|13055|13045.6|13042.4|1458
1746036000000|2025-04-30 18:00:00|13056.2|13053.8|13056.2|13054.6|13060.4|13058.2|13050.3|13046.1|1813
1746039600000|2025-04-30 19:00:00|13056.4|13054.8|13062|13059.6|13063.9|13060.1|13049.8|13042.8|2485
1746043200000|2025-04-30 20:00:00|13061.6|13059.2|13072.6|13056.6|13076.1|13065.7|13060.7|13056.3|1468
1746046800000|2025-04-30 21:00:00|13073.6|13057.6|13070.6|13054.6|13080.5|13064.5|13065.7|13049.7|2115
1746050400000|2025-04-30 22:00:00|13070.7|13054.7|13064.5|13053.3|13079.1|13063.1|13061.8|13049.5|931
1746054000000|2025-04-30 23:00:00|13064.7|13053.5|13060.3|13057.9|13067|13062|13057.5|13052.6|1230
1746057600000|2025-05-01 00:00:00|13060.4|13058|13066.5|13064.1|13068.6|13067|13054.5|13052.9|1880
1746061200000|2025-05-01 01:00:00|13065.9|13064.3|13080.1|13078.5|13084.6|13082.6|13065.6|13063.5|1465
1746064800000|2025-05-01 02:00:00|13079.8|13078.2|13079.6|13077.2|13082|13079.6|13075.7|13074|1296
1746068400000|2025-05-01 03:00:00|13079.5|13077.1|13089.4|13087.8|13097.7|13094.4|13078.3|13076.4|2214
1746072000000|2025-05-01 04:00:00|13089.2|13087.6|13094|13092.4|13095.1|13093.5|13087.3|13085.7|1830
1746075600000|2025-05-01 05:00:00|13094.1|13092.5|13096.2|13094.6|13106.8|13105.1|13092.9|13091.3|2254
1746079200000|2025-05-01 06:00:00|13096.3|13094.7|13094.8|13093.2|13097.8|13096.2|13088.2|13085.8|2508
1746082800000|2025-05-01 07:00:00|13094.9|13093.3|13092|13090.4|13108.3|13105.8|13091.5|13089.4|3108
1746086400000|2025-05-01 08:00:00|13091.9|13090.3|13086.5|13084.9|13092.6|13090.4|13080.5|13078.9|1874
1746090000000|2025-05-01 09:00:00|13086.4|13084.8|13094.4|13092.8|13095.8|13094|13082.2|13080.6|1704
1746093600000|2025-05-01 10:00:00|13094.6|13093|13082.1|13080.5|13095.6|13094|13081.4|13079.2|2116
1746097200000|2025-05-01 11:00:00|13081.9|13080.3|13089.1|13087.5|13089.8|13087.7|13076.3|13074.4|2396
1746100800000|2025-05-01 12:00:00|13089.3|13087.7|13094.3|13091.9|13094.8|13092.5|13077|13071.6|3424
1746104400000|2025-05-01 13:00:00|13094.6|13092.2|13095.2|13079.2|13095.7|13094.1|13085.8|13079.2|2760
1746108000000|2025-05-01 14:00:00|13091.6|13084.7|13115.6|13114|13119.9|13118.3|13091.6|13083.6|4068
1746111600000|2025-05-01 15:00:00|13115.7|13114.1|13123.4|13121.8|13129.6|13128|13110.2|13108.6|3832
1746115200000|2025-05-01 16:00:00|13123.5|13121.9|13117.8|13113.7|13126|13124.4|13116|13113.4|2072
1746118800000|2025-05-01 17:00:00|13117.6|13113.8|13119.2|13117.6|13120.6|13119|13114.8|13112.4|1534
1746122400000|2025-05-01 18:00:00|13119.3|13117.7|13114.4|13112.8|13123.9|13122.3|13110.2|13108.6|2584
1746126000000|2025-05-01 19:00:00|13114.3|13112.7|13112.7|13111.1|13115.7|13114.1|13110.3|13108.4|2249
1746129600000|2025-05-01 20:00:00|13112.8|13111.2|13130.6|13114.6|13130.9|13114.9|13110.2|13105.9|1369
1746133200000|2025-05-01 21:00:00|13130.9|13114.9|13128.2|13112.2|13135.5|13119.5|13126.1|13110.1|430
1746136800000|2025-05-01 22:00:00|13129.7|13113.7|13114.3|13106|13132.2|13116.2|13112.6|13102.5|759
1746140400000|2025-05-01 23:00:00|13114.2|13102.2|13110.2|13107.8|13118.6|13115.4|13107.7|13102.2|1000
1746144000000|2025-05-02 00:00:00|13110.5|13108.1|13113.4|13111.8|13122.4|13120.8|13107|13105|2601
1746147600000|2025-05-02 01:00:00|13113|13111.4|13098.1|13096.5|13114|13112.4|13097.9|13096.3|2839
1746151200000|2025-05-02 02:00:00|13097.9|13096.3|13091.8|13090.2|13098.8|13097.2|13085|13083.4|2454
1746154800000|2025-05-02 03:00:00|13091.7|13090.1|13061.7|13059.3|13092|13090.4|13057.9|13054.8|2726
1746158400000|2025-05-02 04:00:00|13061.8|13059.4|13065.2|13063.6|13072.7|13070.8|13055.2|13053.6|2970
1746162000000|2025-05-02 05:00:00|13065.1|13063.5|13058.9|13056.5|13068|13066.4|13050|13048.3|2182
1746165600000|2025-05-02 06:00:00|13059.1|13056.7|13039.4|13037.8|13061|13058.6|13022.8|13020.9|3528
1746169200000|2025-05-02 07:00:00|13039.2|13037.6|13031.1|13029.5|13046.6|13045|13023.4|13021.8|3449
1746172800000|2025-05-02 08:00:00|13031|13029.4|13025.9|13024.3|13042.7|13040.9|13025.7|13023.6|2819
1746176400000|2025-05-02 09:00:00|13026.3|13023.9|12950.7|12949.1|13026.3|13023.9|12918.5|12902.5|3751
1746180000000|2025-05-02 10:00:00|12950.8|12949.2|12974.4|12972|12977.1|12974.4|12945|12942.4|2787
1746183600000|2025-05-02 11:00:00|12974.6|12972.2|12958.5|12956.9|12978.2|12975.8|12954|12952.3|2483
1746187200000|2025-05-02 12:00:00|12958.6|12957|12947.2|12945.6|12986.6|12976.4|12942.3|12928.6|4058
1746190800000|2025-05-02 13:00:00|12947.1|12945.5|12932.4|12930.8|12952.3|12949.9|12927.1|12924.9|2771
1746194400000|2025-05-02 14:00:00|12932.3|12930.7|12928.2|12925.8|12940.1|12937.7|12926.3|12923.9|3386
1746198000000|2025-05-02 15:00:00|12928.4|12926|12985.3|12982.9|12990.3|12987.7|12928.4|12926|4374
1746201600000|2025-05-02 16:00:00|12985.2|12982.8|12985.8|12983.4|12989.3|12986.9|12974.7|12972.3|3783
1746205200000|2025-05-02 17:00:00|12985.7|12983.3|12988.2|12985.8|12993.3|12989.9|12978.1|12975.7|3429
1746208800000|2025-05-02 18:00:00|12988.3|12985.9|12984.9|12982.5|12993.4|12991.1|12983.9|12981.5|3184
1746212400000|2025-05-02 19:00:00|12985|12982.6|12981|12978.6|12985.4|12982.7|12977|12973.7|3660
1746216000000|2025-05-02 20:00:00|12980.7|12978.3|13004.3|12988.3|13019.3|13003.3|12975.5|12963.8|1021
1746388800000|2025-05-04 20:00:00|13022.5|13000.5|13022.5|13000.5|13022.5|13000.5|13022.5|13000.5|1
1746392400000|2025-05-04 21:00:00|13022.4|13000.4|12987.8|12971.8|13022.4|13003.5|12984.1|12968.1|2836
1746396000000|2025-05-04 22:00:00|12988|12972|12977.5|12961.5|12998|12982|12972.6|12959.5|1996
1746399600000|2025-05-04 23:00:00|12974.1|12965.1|12972.1|12969.7|12980|12973.4|12968.1|12962.6|1169
1746403200000|2025-05-05 00:00:00|12972.2|12969.8|12972.1|12970.5|12982|12979.6|12970.6|12968.3|2784
1746406800000|2025-05-05 01:00:00|12971.4|12969.8|12930.7|12929.1|12971.6|12970|12927.5|12925.1|3512
1746410400000|2025-05-05 02:00:00|12930.6|12929|12922.2|12919.8|12942.1|12939.7|12910.5|12908.7|3369
1746414000000|2025-05-05 03:00:00|12921.8|12920.2|12928.4|12926.8|12941.6|12940|12921.5|12919.4|2815
1746417600000|2025-05-05 04:00:00|12927|12925.4|12917.6|12914.4|12929.4|12927.5|12913.4|12911.3|2287
1746421200000|2025-05-05 05:00:00|12918.1|12916.9|12912|12910.4|12921.3|12918.9|12898|12896.4|2866
1746424800000|2025-05-05 06:00:00|12911.9|12910.3|12925.3|12923.7|12934.2|12932.6|12909.7|12907.4|4536
1746428400000|2025-05-05 07:00:00|12925.5|12923.9|12927.1|12925.5|12933.4|12931.8|12913.9|12912.3|3977
1746432000000|2025-05-05 08:00:00|12927.5|12925.9|12924.5|12922.1|12935.9|12932.6|12902.2|12900.5|4268
1746435600000|2025-05-05 09:00:00|12923.9|12921.5|12866.5|12864.1|12925.5|12923.7|12864.9|12863.1|3147
1746439200000|2025-05-05 10:00:00|12866.6|12864.2|12892.1|12889.7|12897.5|12894.3|12862.3|12860.5|3742
1746442800000|2025-05-05 11:00:00|12892.2|12889.8|12890.2|12887.1|12894.8|12892.4|12882.9|12881.3|2742
1746446400000|2025-05-05 12:00:00|12890.1|12886.9|12884|12882.4|12892.4|12890.8|12881|12878.6|3433
1746450000000|2025-05-05 13:00:00|12883.8|12882.2|12881.7|12877.5|12884.9|12882.6|12876.4|12874.3|2670
1746453600000|2025-05-05 14:00:00|12882.2|12877|12886|12883.6|12898.6|12894.3|12879.2|12876.8|4303
1746457200000|2025-05-05 15:00:00|12886.2|12883.8|12905|12902.6|12908|12905.7|12884.8|12880.4|3082
1746460800000|2025-05-05 16:00:00|12905.2|12902.8|12911.1|12908.7|12920.3|12915.3|12904.9|12900.6|2845
1746464400000|2025-05-05 17:00:00|12911|12908.6|12909|12905.3|12914|12909.6|12903.1|12897.2|2565
1746468000000|2025-05-05 18:00:00|12908.7|12905.5|12902.8|12900.4|12915.3|12907.4|12899.2|12892.5|2587
1746471600000|2025-05-05 19:00:00|12903.1|12900.8|12902.4|12900|12907.5|12902.2|12896.1|12888.6|2841
1746475200000|2025-05-05 20:00:00|12902.7|12900.3|12900|12884|12909.7|12901.3|12892.9|12884|1616
1746478800000|2025-05-05 21:00:00|12900.2|12884.2|12902.9|12886.9|12904.8|12888.8|12897.7|12881.7|701
1746482400000|2025-05-05 22:00:00|12903.2|12887.2|12910|12894|12917.2|12901.2|12892.2|12876.2|735
1746486000000|2025-05-05 23:00:00|12909.5|12893.5|12907.2|12905.6|12915.8|12905.7|12899.5|12892.6|896
1746489600000|2025-05-06 00:00:00|12907.3|12905.7|12932.9|12931.3|12939.3|12937.4|12906.2|12904.4|3059
1746493200000|2025-05-06 01:00:00|12933|12931.4|12950|12948.4|12973.2|12970.9|12933|12931.2|4976
1746496800000|2025-05-06 02:00:00|12950.1|12948.5|12939.6|12938|12950.2|12948.6|12931.2|12929.6|2932
1746500400000|2025-05-06 03:00:00|12939.8|12938.2|12933.6|12932|12949.4|12947.8|12931.4|12929.7|2269
1746504000000|2025-05-06 04:00:00|12933.7|12932.1|12924.3|12922.7|12934.7|12933.1|12917.7|12916.1|1530
1746507600000|2025-05-06 05:00:00|12924.4|12922.8|12943.3|12940.9|12946.3|12944.7|12923.9|12922.3|1620
1746511200000|2025-05-06 06:00:00|12943.5|12941.1|12942.1|12940.5|12957.9|12955.9|12937.4|12935.5|4231
1746514800000|2025-05-06 07:00:00|12942.3|12940.7|12916.8|12915.2|12942.7|12941.1|12905.1|12903.4|4584
1746518400000|2025-05-06 08:00:00|12917.3|12915.7|12908.1|12906.5|12920.2|12918.6|12881.5|12878|4620
1746522000000|2025-05-06 09:00:00|12908.2|12906.6|12911.3|12909.7|12916.1|12914.4|12899.8|12897.4|3668
1746525600000|2025-05-06 10:00:00|12911.2|12909.6|12898.3|12895|12912.5|12910.9|12897|12894.6|1763
1746529200000|2025-05-06 11:00:00|12898|12894.9|12891.1|12889.5|12899.4|12896.3|12890.8|12887.3|1142
1746532800000|2025-05-06 12:00:00|12891.3|12889.7|12883.1|12881.5|12897.8|12896.2|12882.8|12881.2|2018
1746536400000|2025-05-06 13:00:00|12883.2|12881.6|12885.5|12883.9|12889.9|12888.3|12876.8|12875.2|2552
1746540000000|2025-05-06 14:00:00|12885.3|12883.7|12894.1|12892.5|12895.3|12893.7|12880.6|12878.7|3010
1746543600000|2025-05-06 15:00:00|12894.7|12892.3|12886.6|12884.2|12896.9|12895.3|12883.4|12881.3|2632
1746547200000|2025-05-06 16:00:00|12885.9|12883.5|12888.5|12886.9|12894.1|12892.4|12881.1|12878.6|2799
1746550800000|2025-05-06 17:00:00|12888.4|12886.8|12881.2|12878.8|12889.1|12887|12877.2|12875.5|2062
1746554400000|2025-05-06 18:00:00|12881.5|12879.1|12875.8|12873.4|12884.9|12882.4|12875.5|12873.1|1833
1746558000000|2025-05-06 19:00:00|12875.9|12873.5|12875.6|12873.2|12879.9|12876.7|12873|12868.2|921
1746561600000|2025-05-06 20:00:00|12875.7|12873.3|12891.5|12875.5|12891.6|12879.3|12873.8|12868.7|776
1746565200000|2025-05-06 21:00:00|12891.1|12875.1|12890.6|12874.6|12891.9|12875.9|12889.1|12873.1|289
1746568800000|2025-05-06 22:00:00|12890.5|12874.5|12893.5|12877.5|12902.4|12892.4|12880.6|12870.7|1319
1746572400000|2025-05-06 23:00:00|12893.4|12877.4|12891.6|12886.4|12895|12888.4|12881.6|12874.1|849
1746576000000|2025-05-07 00:00:00|12891.7|12887.3|12892.3|12890.7|12903.9|12901.5|12885.5|12881.8|3760
1746579600000|2025-05-07 01:00:00|12892.4|12890.8|12911.3|12908.9|12922.4|12920.8|12885.5|12883.8|4923
1746583200000|2025-05-07 02:00:00|12911.4|12909|12928.2|12924.7|12930.9|12928.5|12911.4|12909|3833
1746586800000|2025-05-07 03:00:00|12928.3|12924.8|12914.4|12912.8|12930.8|12928.4|12912.5|12910.9|2008
1746590400000|2025-05-07 04:00:00|12915.2|12913.6|12921.7|12919.3|12923.6|12922|12908.7|12907.1|1580
1746594000000|2025-05-07 05:00:00|12921.8|12919.4|12903.6|12902|12923.3|12921.7|12903.1|12901.1|1626
1746597600000|2025-05-07 06:00:00|12903.7|12902.1|12902|12900.4|12912.8|12911.2|12900.1|12898.5|2785
1746601200000|2025-05-07 07:00:00|12902.1|12900.5|12905.5|12903.9|12917.2|12915.6|12902.1|12900.5|3299
1746604800000|2025-05-07 08:00:00|12905.4|12903.8|12914.9|12912.5|12915.6|12913.6|12903.8|12902.2|3063
1746608400000|2025-05-07 09:00:00|12915.1|12912.7|12914.4|12912.8|12923.9|12922.3|12912.5|12910.9|2507
1746612000000|2025-05-07 10:00:00|12914.3|12912.7|12909.5|12907.1|12915.7|12914.1|12906.7|12905.1|1899
1746615600000|2025-05-07 11:00:00|12909.4|12907|12914.6|12913|12915.4|12913.8|12906.5|12904.9|1664
1746619200000|2025-05-07 12:00:00|12914.7|12913.1|12920.1|12918.5|12920.1|12918.5|12912.3|12910.7|2027
1746622800000|2025-05-07 13:00:00|12920|12918.4|12910.7|12909.1|12925.8|12924.2|12908.9|12907.3|2381
1746626400000|2025-05-07 14:00:00|12910.8|12909.2|12906.3|12904.7|12915.4|12913|12904.1|12902.3|2028
1746630000000|2025-05-07 15:00:00|12906.1|12904.5|12917.2|12915.6|12918|12916.4|12905.4|12903.8|1932
1746633600000|2025-05-07 16:00:00|12917.3|12915.7|12914.6|12912.2|12925.1|12922.9|12911.9|12910.1|1912
1746637200000|2025-05-07 17:00:00|12914|12912.4|12925.4|12915.2|12927.6|12922.8|12913.7|12911.6|1985
1746640800000|2025-05-07 18:00:00|12924.5|12914.3|12924.2|12921.8|12937.6|12934.9|12907.7|12903.8|4191
1746644400000|2025-05-07 19:00:00|12924|12921.6|12948.6|12946.2|12950.7|12947.3|12923.4|12921|4912
1746648000000|2025-05-07 20:00:00|12948.1|12945.7|12950.4|12934.4|12963.7|12956.5|12943.9|12928|1721
1746651600000|2025-05-07 21:00:00|12948.6|12932.6|12945.3|12929.3|12956.4|12940.4|12944.1|12928.1|1128
1746655200000|2025-05-07 22:00:00|12945.8|12929.8|12954|12938|12957.1|12941.1|12945.8|12929.8|980
1746658800000|2025-05-07 23:00:00|12954.3|12938.3|12946.3|12943.9|12956.2|12945.1|12941.4|12934.5|1063
1746662400000|2025-05-08 00:00:00|12945.8|12943.4|12938.8|12936.4|12948|12945.6|12930.3|12928.7|2640
1746666000000|2025-05-08 01:00:00|12938.9|12936.5|12935.5|12933.1|12951.1|12949|12932.2|12929.6|3821
1746669600000|2025-05-08 02:00:00|12935.4|12933|12953.7|12952.1|12954.6|12952.9|12933.3|12931.2|2289
1746673200000|2025-05-08 03:00:00|12953.6|12952|12944.4|12942.8|12953.6|12952|12938.9|12937.3|1922
1746676800000|2025-05-08 04:00:00|12944.3|12942.7|12949.9|12948.3|12950.3|12948.7|12938.2|12936.6|1371
1746680400000|2025-05-08 05:00:00|12949.8|12948.2|12964|12962.4|12972.7|12971.1|12949.8|12948.2|2975
1746684000000|2025-05-08 06:00:00|12963.8|12962.2|12990.4|12988.8|12997.1|12995.3|12960.1|12958.5|4443
1746687600000|2025-05-08 07:00:00|12990.3|12988.7|12955.3|12953.7|12998.2|12996.6|12950.9|12949.3|3586
1746691200000|2025-05-08 08:00:00|12955.2|12953.6|12973.1|12970.7|12974|12971.6|12951.7|12950.1|3000
1746694800000|2025-05-08 09:00:00|12973|12970.6|12963.4|12961.8|12974.2|12972.1|12960.2|12958.6|2870
1746698400000|2025-05-08 10:00:00|12963.5|12961.9|12968.2|12966.6|12975.7|12974.1|12961.4|12959.8|2470
1746702000000|2025-05-08 11:00:00|12968.3|12966.7|12965.1|12963.5|12971|12969.2|12960.3|12958.7|3045
1746705600000|2025-05-08 12:00:00|12965.2|12963.6|12965|12963.4|12969.2|12967.6|12956|12954.4|2688
1746709200000|2025-05-08 13:00:00|12964.8|12963.2|12959|12957.4|12964.8|12963.2|12956.4|12954.7|2675
1746712800000|2025-05-08 14:00:00|12959.1|12957.5|12984.4|12982.8|12985.5|12983.9|12955.4|12953.8|2823
1746716400000|2025-05-08 15:00:00|12984.2|12982.6|12991|12989.4|12995.9|12994.3|12973.5|12971.9|4029
1746720000000|2025-05-08 16:00:00|12990.9|12989.3|13004|13002.4|13006.8|13005.2|12990.5|12988.9|3419
1746723600000|2025-05-08 17:00:00|13004.2|13002.6|13006.5|13003.3|13016.5|13014.1|13002.1|13000.5|2288
1746727200000|2025-05-08 18:00:00|13006.3|13002.8|13012.5|13010.9|13013.7|13012|13004.3|13001.9|1583
1746730800000|2025-05-08 19:00:00|13012.6|13011|13011.6|13010|13019.3|13016.9|13010.7|13007.4|1682
1746734400000|2025-05-08 20:00:00|13011.9|13009.5|13019.4|13003.4|13019.9|13013.3|13002.6|12986.6|1252
1746738000000|2025-05-08 21:00:00|13010.6|12994.6|13009.2|12993.2|13030.9|13014.9|12995.5|12979.5|3172
1746741600000|2025-05-08 22:00:00|13009.3|12993.3|13004.4|12996.2|13016.6|13005.4|13002.6|12988.5|1399
1746745200000|2025-05-08 23:00:00|13004.6|12996.1|13004.3|13001.9|13011.1|13006.8|13001.9|12995.5|1016
1746748800000|2025-05-09 00:00:00|13004.2|13001.8|13005.1|13001.2|13024.8|13023.2|13000.3|12998.7|2544
1746752400000|2025-05-09 01:00:00|13005.3|13001.4|13015|13013.4|13020|13018.4|13002.5|12999.9|2937
1746756000000|2025-05-09 02:00:00|13014.7|13013.1|13008.2|13006.6|13029.8|13028.2|13008|13006.4|2552
1746759600000|2025-05-09 03:00:00|13008.5|13006.9|13001.9|13000.3|13008.5|13006.9|12982.7|12972.9|2639
1746763200000|2025-05-09 04:00:00|13002|13000.4|12994.2|12992.6|13002.6|13000.5|12991.3|12989.7|964
1746766800000|2025-05-09 05:00:00|12994.3|12992.7|12990|12988.4|12999.6|12998|12989.4|12987.8|1361
1746770400000|2025-05-09 06:00:00|12990.1|12988.5|12990.3|12987.9|12996.4|12994.5|12986.1|12984.5|2340
1746774000000|2025-05-09 07:00:00|12990.6|12988.2|12984.1|12982.5|12996.7|12995.1|12978.7|12977.1|2457
1746777600000|2025-05-09 08:00:00|12983.8|12982.2|12979.2|12977.6|12992.9|12991.3|12978.7|12977.1|1665
1746781200000|2025-05-09 09:00:00|12979.3|12977.7|12984.2|12982.6|12985|12983.1|12975.7|12974.1|1505
1746784800000|2025-05-09 10:00:00|12983.8|12982.2|12980.3|12978.7|12987.4|12985.8|12976.9|12975.3|1483
1746788400000|2025-05-09 11:00:00|12980.4|12978.8|12975.1|12973.5|12981.6|12980|12973.1|12971.5|1805
1746792000000|2025-05-09 12:00:00|12975|12973.4|12975.8|12974.2|12982|12980.4|12974.2|12972.6|1349
1746795600000|2025-05-09 13:00:00|12975.9|12974.3|12974.8|12972.4|12976|12974.4|12968.8|12967|1748
1746799200000|2025-05-09 14:00:00|12974.9|12972.5|12972|12970.4|12976.8|12974.4|12962.7|12961.1|1989
1746802800000|2025-05-09 15:00:00|12972.1|12970.5|12971.8|12970.2|12978.8|12976.9|12969.7|12968.1|1792
1746806400000|2025-05-09 16:00:00|12972|12970.4|12978|12975.6|12978.7|12976.5|12969.1|12967.5|1478
1746810000000|2025-05-09 17:00:00|12977.8|12975.4|12974.5|12971.2|12981.9|12980.1|12972|12970.4|1401
1746813600000|2025-05-09 18:00:00|12974.6|12971.1|12977.2|12975.6|12979.6|12977.4|12971.7|12968.3|1243
1746817200000|2025-05-09 19:00:00|12977.1|12975.5|12980.8|12978.4|12988.9|12980.9|12977|12968.4|981
1746820800000|2025-05-09 20:00:00|12980.9|12977.8|12982.6|12966.6|12988.8|12986.4|12975.3|12965.7|1102
1746993600000|2025-05-11 20:00:00|12984.7|12963.7|12987.9|12966.9|12992.8|12971.8|12980.7|12959.7|72
1746997200000|2025-05-11 21:00:00|12987.6|12966.6|12984.8|12969.1|12994|12978|12979.9|12958.9|1521
1747000800000|2025-05-11 22:00:00|12984.5|12968.9|12983.7|12967.7|12989.4|12973.4|12981.2|12965.2|1499
1747004400000|2025-05-11 23:00:00|12983.1|12967.4|12978.6|12974.4|12986|12976.5|12970.8|12962.7|1034
1747008000000|2025-05-12 00:00:00|12978.4|12974.5|12982.3|12979.9|12986.7|12984.5|12973|12969.1|2684
1747011600000|2025-05-12 01:00:00|12982.4|12980|12988.4|12986.8|12997|12995.4|12975.2|12972.8|4480
1747015200000|2025-05-12 02:00:00|12988.1|12986.5|12989.9|12988.3|12991.4|12989.5|12977|12975.4|3209
1747018800000|2025-05-12 03:00:00|12989.8|12988.2|12981.6|12980|12992.9|12991|12981.3|12979.7|2246
1747022400000|2025-05-12 04:00:00|12981.7|12980.1|12989.7|12987.3|12990|12988.1|12980.3|12978.7|1341
1747026000000|2025-05-12 05:00:00|12989.6|12987.2|12981.9|12980.3|12994.4|12990.5|12979.4|12977.8|1817
1747029600000|2025-05-12 06:00:00|12982|12980.4|12989.6|12988|12992.9|12991.3|12977.9|12975.7|3301
1747033200000|2025-05-12 07:00:00|12989.5|12987.9|13073.2|13070.8|13084.6|13082.2|12976.4|12974|5763
1747036800000|2025-05-12 08:00:00|13073.1|13070.7|13049.6|13048|13083.3|13080.9|13044.7|13043.1|3052
1747040400000|2025-05-12 09:00:00|13049.7|13048.1|13060|13056.5|13060.2|13057.7|13043.3|13041.5|2647
1747044000000|2025-05-12 10:00:00|13060.3|13056.4|13077.3|13075.7|13087.2|13085.4|13060|13056.4|2718
1747047600000|2025-05-12 11:00:00|13077.1|13075.5|13054|13052.4|13077.7|13076|13050|13047.6|2649
1747051200000|2025-05-12 12:00:00|13053.9|13051.5|13064|13062.4|13072.9|13071.3|13052.8|13051|3341
1747054800000|2025-05-12 13:00:00|13063.9|13062.3|13050.2|13048.6|13067|13065.4|13044.1|13042.5|3346
1747058400000|2025-05-12 14:00:00|13050.4|13048.8|13056.5|13054.1|13060.4|13058.8|13045.4|13043.6|3452
1747062000000|2025-05-12 15:00:00|13056.6|13054.2|13061.8|13059.4|13065|13063.4|13049.8|13048.2|2700
1747065600000|2025-05-12 16:00:00|13061.7|13059.3|13068.3|13066.7|13070.4|13068.6|13058.7|13056.9|2164
1747069200000|2025-05-12 17:00:00|13068.4|13066.8|13072.3|13069.9|13077.7|13074.9|13068.3|13066.1|1464
1747072800000|2025-05-12 18:00:00|13072.2|13069.8|13064.6|13062.2|13078.7|13077|13064|13062|2302
1747076400000|2025-05-12 19:00:00|13064.5|13062.1|13060.6|13059|13067.9|13065.5|13059.7|13055.4|1727
1747080000000|2025-05-12 20:00:00|13060.5|13058.9|13069|13053|13071.6|13061.8|13059.5|13052|1440
1747083600000|2025-05-12 21:00:00|13068.7|13052.7|13070.3|13054.3|13071.7|13055.7|13067|13051|543
1747087200000|2025-05-12 22:00:00|13070.4|13054.4|13069.6|13053.6|13070.5|13054.5|13062.9|13046.9|835
1747090800000|2025-05-12 23:00:00|13069.5|13053.5|13058.1|13053.9|13072.3|13058.4|13054|13048.2|1299
1747094400000|2025-05-13 00:00:00|13057.8|13053.6|13052.9|13051.3|13058.1|13056|13044|13041.8|2406
1747098000000|2025-05-13 01:00:00|13052.8|13051.2|13037.9|13036.3|13057.7|13056.1|13037.3|13035.7|2946
1747101600000|2025-05-13 02:00:00|13038|13036.4|13047.4|13045.8|13049|13047.4|13035.4|13033.8|2272
1747105200000|2025-05-13 03:00:00|13047.5|13045.9|13037.9|13035.5|13049|13047.4|13037.5|13035.1|1422
1747108800000|2025-05-13 04:00:00|13038|13035.6|13033.1|13031.5|13039.9|13038.3|13033.1|13031.5|865
1747112400000|2025-05-13 05:00:00|13033.4|13031.8|13041.2|13039.6|13044.5|13042.9|13031.2|13029.6|1240
1747116000000|2025-05-13 06:00:00|13041.1|13039.5|13041.5|13039.1|13049.9|13048.3|13037.3|13034.9|2184
1747119600000|2025-05-13 07:00:00|13041.6|13039.2|13048.4|13046.8|13050.8|13049.2|13038.2|13036.6|2708
1747123200000|2025-05-13 08:00:00|13048.2|13046.6|13054.7|13053.1|13063.1|13061.5|13046.5|13044.9|2348
1747126800000|2025-05-13 09:00:00|13054.8|13053.2|13053.1|13051.5|13063.2|13061.6|13050.1|13048.5|1779
1747130400000|2025-05-13 10:00:00|13053.2|13051.6|13051.3|13049.7|13060.3|13058.7|13046.1|13044.3|2104
1747134000000|2025-05-13 11:00:00|13051.4|13049.8|13053.1|13050.7|13053.8|13051.4|13047.2|13045.6|1209
1747137600000|2025-05-13 12:00:00|13053.2|13050.8|13042.8|13041.2|13058.4|13053.7|13042.3|13038.2|2578
1747141200000|2025-05-13 13:00:00|13043.2|13041.6|13048.8|13047.2|13051|13049.4|13033.6|13031.8|3127
1747144800000|2025-05-13 14:00:00|13049.1|13047.5|13033|13031.4|13050.6|13049|13031.9|13030.3|2742
1747148400000|2025-05-13 15:00:00|13033.2|13031.6|13028.8|13025.6|13034.7|13033.1|13027.1|13025.1|2195
1747152000000|2025-05-13 16:00:00|13028.6|13025.5|13023.6|13022|13031.3|13029.1|13020.4|13018.8|1107
1747155600000|2025-05-13 17:00:00|13023.7|13022.1|13018.3|13016.7|13027|13023.5|13016.5|13014.9|1143
1747159200000|2025-05-13 18:00:00|13018.6|13016.2|13012.4|13010.8|13020.1|13018.2|13011.4|13009.8|1086
1747162800000|2025-05-13 19:00:00|13012.3|13010.7|13014.5|13012.1|13015.8|13014|13010.4|13005.4|800
1747166400000|2025-05-13 20:00:00|13014.2|13012.6|13015|13007.3|13018.7|13014.2|13009.8|13004|578
1747170000000|2025-05-13 21:00:00|13014.3|13007|13024.2|13008.2|13031.7|13015.7|13014.3|13003|882
1747173600000|2025-05-13 22:00:00|13024.5|13008.5|13016|13003.2|13026.5|13011.4|13013.4|13002.9|917
1747177200000|2025-05-13 23:00:00|13015.8|13003.1|13015.3|13011.7|13017.3|13012.4|13011.7|13003.1|564
1747180800000|2025-05-14 00:00:00|13015.2|13011.9|13010.9|13009.3|13019.1|13017.5|13007.7|13006.1|1933
1747184400000|2025-05-14 01:00:00|13010.8|13009.2|13020.6|13019|13024.7|13022.9|13004.3|13002.7|3465
1747188000000|2025-05-14 02:00:00|13020.7|13019.1|13016.8|13014.4|13024.6|13023|13014.9|13011.9|1906
1747191600000|2025-05-14 03:00:00|13016.7|13014.3|13013.1|13011.5|13020.1|13018.5|13013.1|13011.5|1282
1747195200000|2025-05-14 04:00:00|13013.2|13011.6|13016|13014.4|13016.4|13014.8|13010.2|13008.6|982
1747198800000|2025-05-14 05:00:00|13016.1|13014.5|13019.1|13017.5|13019.2|13017.6|13011.4|13009.8|1129
1747202400000|2025-05-14 06:00:00|13019.2|13017.6|13023.8|13022.2|13027.3|13025.2|13015.4|13013.8|2299
1747206000000|2025-05-14 07:00:00|13023.7|13022.1|13008.6|13007|13026.7|13025.1|13007.1|13005.5|2591
1747209600000|2025-05-14 08:00:00|13008.5|13006.9|12975.2|12972.8|13009.3|13007.7|12963.3|12961.5|3821
1747213200000|2025-05-14 09:00:00|12975.1|12972.7|12964.7|12963.1|12980.7|12978.3|12952|12949.3|2296
1747216800000|2025-05-14 10:00:00|12964.6|12963|12969.4|12967.8|12977.7|12976.1|12961.8|12960.2|2393
1747220400000|2025-05-14 11:00:00|12969.3|12967.7|12982.2|12979.8|12985.5|12983.5|12969.3|12967.6|2646
1747224000000|2025-05-14 12:00:00|12982.1|12979.7|12983.9|12981.5|12991.9|12990.3|12975.7|12972.9|3413
1747227600000|2025-05-14 13:00:00|12983.8|12981.4|12984.6|12981.6|12995.2|12993.6|12976.8|12974.4|3443
1747231200000|2025-05-14 14:00:00|12984.3|12981.5|12987.1|12984.7|12992.6|12990.1|12977.3|12975.7|3401
1747234800000|2025-05-14 15:00:00|12987.2|12984.8|12997.2|12994.8|13005.3|13003.3|12984.9|12983.3|3157
1747238400000|2025-05-14 16:00:00|12997.5|12994.5|13005.5|13003.1|13045.3|13038.6|12992.4|12990.3|2874
1747242000000|2025-05-14 17:00:00|13005.6|13003.2|13002.5|13000.9|13009.5|13007.5|13001.1|12999.5|1973
1747245600000|2025-05-14 18:00:00|13002.6|13001|13013.2|13010.8|13017.1|13015.2|13001.9|13000.3|1873
1747249200000|2025-05-14 19:00:00|13013.3|13010.9|13017.1|13014.7|13021.6|13018.7|13013.3|13008.2|1526
1747252800000|2025-05-14 20:00:00|13017|13014.6|13031.2|13015.2|13031.2|13018|13014.4|13004.2|980
1747256400000|2025-05-14 21:00:00|13031.4|13015.4|13028.3|13012.3|13032.5|13016.5|13025|13009|3391
1747260000000|2025-05-14 22:00:00|13027.3|13011.3|13021.9|13008|13029.9|13013.9|13019.2|13005|1212
1747263600000|2025-05-14 23:00:00|13021.7|13007.8|13014.6|13011.1|13023.7|13012.4|13009.3|13004.3|1299
1747267200000|2025-05-15 00:00:00|13013.9|13011.5|12998.2|12996.6|13018.3|13015.9|12996.9|12995|2214
1747270800000|2025-05-15 01:00:00|12998.3|12996.7|12995.5|12993.9|12998.7|12997.1|12987.2|12985.6|2679
1747274400000|2025-05-15 02:00:00|12995.4|12993.8|12990.6|12989|13003.7|13002.1|12990.3|12988.7|1978
1747278000000|2025-05-15 03:00:00|12990.7|12989.1|12988|12986.4|12992.7|12991.1|12983.7|12982.1|1340
1747281600000|2025-05-15 04:00:00|12987.9|12986.3|12987.5|12985.9|12992.3|12990.4|12984.6|12982.7|1229
1747285200000|2025-05-15 05:00:00|12987.4|12985.8|12988.6|12987|12999.2|12997.6|12983.5|12981.9|1998
1747288800000|2025-05-15 06:00:00|12988.1|12986.5|12973.8|12972.2|12995.1|12993.5|12972.9|12971.3|2460
1747292400000|2025-05-15 07:00:00|12973.7|12972.1|12989.8|12988.2|12996.8|12995.2|12973.7|12972.1|3506
1747296000000|2025-05-15 08:00:00|12989.9|12988.3|12975.2|12973.6|12992.4|12990.8|12975|12973.4|2145
1747299600000|2025-05-15 09:00:00|12975.1|12973.5|12989.6|12988|12989.6|12988|12974.1|12972.5|1948
1747303200000|2025-05-15 10:00:00|12989.5|12987.9|12998.7|12997.1|13015.5|13013.5|12981.6|12979.6|2919
1747306800000|2025-05-15 11:00:00|12998.6|12997|12993.2|12991.6|13000.6|12997|12983.2|12981.6|2708
1747310400000|2025-05-15 12:00:00|12993.1|12991.5|12974.6|12973|13001.1|12992.6|12971.4|12969|3816
1747314000000|2025-05-15 13:00:00|12974.2|12972.6|12976.2|12974.6|12981.9|12980.3|12961.1|12959.5|4224
1747317600000|2025-05-15 14:00:00|12977|12975|12987.7|12984.2|12997.3|12994.4|12965.3|12962.9|3790
1747321200000|2025-05-15 15:00:00|12987.5|12985.1|12970.4|12968.8|12988.6|12985.6|12970.3|12968.7|2279
1747324800000|2025-05-15 16:00:00|12970.3|12968.7|12974|12971.6|12979.6|12976.2|12969.7|12966.7|1470
1747328400000|2025-05-15 17:00:00|12973.8|12971.4|12975.4|12973|12977.1|12975.5|12968|12965.9|1500
1747332000000|2025-05-15 18:00:00|12975.6|12973.2|12971.7|12970.1|12977.2|12974.8|12971.4|12968.7|1396
1747335600000|2025-05-15 19:00:00|12971.8|12970.2|12968.6|12967|12976|12973.6|12967.2|12964.4|1233
1747339200000|2025-05-15 20:00:00|12968.9|12967.3|12985.4|12969.4|12986.7|12970.7|12967.5|12963|936
1747342800000|2025-05-15 21:00:00|12984.8|12968.8|12985|12969|12985|12969|12984.6|12968.6|20
1747346400000|2025-05-15 22:00:00|12985.1|12969.1|12971.6|12966.4|12990.4|12974.4|12971.6|12963.7|1119
1747350000000|2025-05-15 23:00:00|12970.8|12965.4|12968.9|12967.3|12973.8|12970.7|12967.9|12964.6|873
1747353600000|2025-05-16 00:00:00|12969|12967.4|12963.1|12961.5|12970.6|12969|12962.3|12960.4|2170
1747357200000|2025-05-16 01:00:00|12963.2|12961.6|12960|12958.4|12967.4|12965.8|12958.8|12957.2|1612
1747360800000|2025-05-16 02:00:00|12959.9|12958.3|12951.3|12949.7|12961|12959.4|12948.3|12946.7|1759
1747364400000|2025-05-16 03:00:00|12951.2|12949.6|12950.3|12948.7|12954.4|12952.8|12947.2|12945.6|1028
1747368000000|2025-05-16 04:00:00|12950.5|12948.9|12950.4|12948.8|12953|12951.1|12949.6|12948|843
1747371600000|2025-05-16 05:00:00|12950.7|12949.1|12944.5|12942.9|12951.2|12949.6|12944.2|12942.6|829
1747375200000|2025-05-16 06:00:00|12944.6|12943|12956.1|12954.5|12956.3|12954.7|12944|12942.2|1619
1747378800000|2025-05-16 07:00:00|12956.2|12954.6|12963.9|12962.3|12964.1|12962.5|12953.9|12952.3|2305
1747382400000|2025-05-16 08:00:00|12964|12962.4|12972|12970.4|12980.3|12978.7|12964|12962.4|1880
1747386000000|2025-05-16 09:00:00|12972.1|12970.5|12983.9|12982.3|12984.3|12982.7|12971|12969.2|2147
1747389600000|2025-05-16 10:00:00|12984|12982.4|12985.4|12983|12988.5|12986.4|12978.3|12976.7|2195
1747393200000|2025-05-16 11:00:00|12985.3|12982.9|12986.4|12984.8|12991.7|12990.1|12980.1|12978.5|2085
1747396800000|2025-05-16 12:00:00|12986.3|12984.7|12985.5|12983.1|12991.8|12990.2|12984.9|12983|1890
1747400400000|2025-05-16 13:00:00|12985.6|12983.2|12981.5|12977.5|12987|12985.4|12979.5|12977.3|1237
1747404000000|2025-05-16 14:00:00|12981.3|12977.7|13004.9|13002.5|13007.3|13005.4|12979.3|12976.9|3063
1747407600000|2025-05-16 15:00:00|13005.1|13002.7|13006.5|13002.9|13009.9|13008.2|13003.6|13001|1555
1747411200000|2025-05-16 16:00:00|13006.6|13003|13001.4|12999.8|13008.2|13006.1|13000.2|12997.7|1213
1747414800000|2025-05-16 17:00:00|13001.5|12999.9|13001|12999.4|13005|13002.3|13000|12997.7|958
1747418400000|2025-05-16 18:00:00|13000.9|12999.3|12998|12996.4|13003.8|13001.6|12998|12996.4|1081
1747422000000|2025-05-16 19:00:00|12998.1|12996.5|12998.4|12996|13004.7|12997.3|12996.6|12988.4|1293
1747425600000|2025-05-16 20:00:00|12998.6|12996.2|13010.4|12994.4|13017.3|13001.3|12996.1|12989.3|643
1747598400000|2025-05-18 20:00:00|13013|12991|13013|12991|13013|12991|13009.1|12987.1|54
1747602000000|2025-05-18 21:00:00|13009.4|12987.4|13013|12992|13016.1|12995.1|13008.4|12987.3|684
1747605600000|2025-05-18 22:00:00|13012.6|12991.6|12987.6|12981.4|13012.6|12993.6|12987.2|12976.7|675
1747609200000|2025-05-18 23:00:00|12987.5|12983.1|12983.7|12981.3|12990.6|12986.3|12983.7|12978.8|618
1747612800000|2025-05-19 00:00:00|12983.6|12981.2|12975.5|12973.9|12985.6|12983.2|12975.1|12973.5|1944
1747616400000|2025-05-19 01:00:00|12975.4|12973.8|12988.1|12985.7|12989.8|12988.2|12974.4|12972.4|1923
1747620000000|2025-05-19 02:00:00|12988|12985.6|12984.1|12982.5|12989.5|12987.8|12981.2|12979.4|1382
1747623600000|2025-05-19 03:00:00|12984.2|12982.6|12985.2|12983.6|12987.4|12985.8|12982.3|12980.3|1097
1747627200000|2025-05-19 04:00:00|12985.3|12983.7|12986.9|12985.3|12987.9|12986|12983.7|12981.7|826
1747630800000|2025-05-19 05:00:00|12986.7|12985.1|12987.1|12985.5|12988.8|12987.2|12983.2|12981.1|942
1747634400000|2025-05-19 06:00:00|12987.2|12985.6|12972.8|12971.2|12989.8|12988.2|12972.4|12970.8|1695
1747638000000|2025-05-19 07:00:00|12972.9|12971.3|12955.1|12952.7|12975.1|12973.5|12950.4|12948.8|2667
1747641600000|2025-05-19 08:00:00|12955.2|12952.8|12944.8|12942.4|12956.7|12954.3|12944.1|12942.3|1881
1747645200000|2025-05-19 09:00:00|12944.7|12942.3|12939.3|12936.2|12946.7|12943.6|12938.8|12936.2|1366
1747648800000|2025-05-19 10:00:00|12939.5|12936.4|12939.8|12938.2|12943.2|12940.8|12936|12932.8|1577
1747652400000|2025-05-19 11:00:00|12939.9|12938.3|12939.4|12937|12946.1|12944.5|12938|12936.4|2046
1747656000000|2025-05-19 12:00:00|12939.3|12936.9|12951.1|12949.5|12951.2|12949.6|12938.6|12936.9|1901
1747659600000|2025-05-19 13:00:00|12951.3|12949.7|12950.6|12947.4|12955.8|12954.2|12944.7|12943.1|2790
1747663200000|2025-05-19 14:00:00|12950.1|12947.7|12945|12943.4|12956.6|12955|12944.5|12942.9|1983
1747666800000|2025-05-19 15:00:00|12944.8|12943.2|12950.7|12949.1|12951.9|12950.3|12941.9|12940.3|1619
1747670400000|2025-05-19 16:00:00|12950.8|12949.2|12949.5|12947.9|12953.6|12952|12946.5|12944.9|1831
1747674000000|2025-05-19 17:00:00|12949.3|12947.7|12953.1|12949.9|12953.7|12951.1|12946.5|12944.9|1381
1747677600000|2025-05-19 18:00:00|12952.9|12949.8|12949.6|12948|12954.6|12952.7|12948.3|12945.9|1444
1747681200000|2025-05-19 19:00:00|12949.5|12947.9|12946.5|12944.9|12953|12948.4|12946.2|12943.1|600
1747684800000|2025-05-19 20:00:00|12946.6|12945|12950.4|12944|12952.5|12946.6|12946.3|12941.7|753
1747688400000|2025-05-19 21:00:00|12951.9|12943.1|12962.1|12946.1|12968.1|12952.1|12951.9|12942.2|242
1747692000000|2025-05-19 22:00:00|12960|12944|12954.2|12943.9|12965.4|12949.4|12951.5|12941.6|1667
1747695600000|2025-05-19 23:00:00|12952.2|12944.1|12952.4|12950.8|12956.4|12951.5|12948.2|12944|936
1747699200000|2025-05-20 00:00:00|12952.3|12950.7|12959.5|12957.9|12967.3|12965.4|12952.3|12950.6|2301
1747702800000|2025-05-20 01:00:00|12959.4|12957.8|12952.4|12950.8|12959.4|12957.8|12947.3|12945.7|3019
1747706400000|2025-05-20 02:00:00|12952.3|12950.7|12958.6|12957|12963.1|12961.5|12948.7|12947.1|2122
1747710000000|2025-05-20 03:00:00|12958.5|12956.9|12949.4|12947.8|12960|12958.4|12947.3|12945.2|1571
1747713600000|2025-05-20 04:00:00|12949.5|12947.9|12946|12944.4|12950.5|12948.9|12944.2|12942.4|1771
1747717200000|2025-05-20 05:00:00|12946.1|12944.5|12939.4|12937.8|12946.1|12944.5|12938.1|12936.2|1673
1747720800000|2025-05-20 06:00:00|12939.3|12937.7|12949.1|12947.5|12952.3|12950.7|12934.7|12933|2461
1747724400000|2025-05-20 07:00:00|12949.2|12947.6|12943.7|12942.1|12950.6|12948.8|12942.2|12940.6|2175
1747728000000|2025-05-20 08:00:00|12944.1|12942.5|12954.9|12953.3|12957.5|12955.9|12944.1|12942.5|2104
1747731600000|2025-05-20 09:00:00|12955.1|12953.5|12955.4|12953.8|12959.7|12958.1|12952.5|12950.7|1883
1747735200000|2025-05-20 10:00:00|12955.3|12953.7|12962.2|12960.6|12966.2|12964.6|12954.6|12953|1778
1747738800000|2025-05-20 11:00:00|12962.1|12960.5|12959.6|12958|12962.8|12961|12957.3|12955.7|1688
1747742400000|2025-05-20 12:00:00|12959.4|12957.8|12964.7|12963.1|12970.9|12969.3|12958.2|12956.6|2282
1747746000000|2025-05-20 13:00:00|12964.9|12963.3|12963.3|12961.7|12969.2|12967.6|12961|12959.4|2099
1747749600000|2025-05-20 14:00:00|12963.4|12961.8|12954.8|12952.4|12963.5|12961.9|12954|12952|2312
1747753200000|2025-05-20 15:00:00|12954.9|12952.5|12956.6|12953.2|12957.6|12956|12953.3|12950.8|1514
1747756800000|2025-05-20 16:00:00|12956.8|12953.1|12953.6|12952|12960.5|12958.5|12953.4|12951.5|1877
1747760400000|2025-05-20 17:00:00|12953.7|12952.1|12951.4|12949|12955.4|12953.8|12950.2|12947|1159
1747764000000|2025-05-20 18:00:00|12951.6|12948.4|12951.7|12948.7|12953.7|12951.5|12950.2|12946.7|2027
1747767600000|2025-05-20 19:00:00|12952|12948.5|12949.9|12948.3|12952.8|12950.9|12949.4|12947.3|1639
1747771200000|2025-05-20 20:00:00|12949.8|12948.2|12959.4|12944.5|12959.9|12949.2|12949|12943.2|841
1747774800000|2025-05-20 21:00:00|12959.6|12944.6|12961|12945|12961.3|12946.7|12957.6|12941.6|20
1747778400000|2025-05-20 22:00:00|12960.3|12944.3|12954.2|12947.6|12962.8|12949.8|12952.6|12942.2|1161
1747782000000|2025-05-20 23:00:00|12954.4|12947.8|12947.7|12945.3|12954.4|12948.7|12947.6|12943|554
1747785600000|2025-05-21 00:00:00|12947.4|12945|12937.7|12935.3|12947.7|12945.3|12930.1|12928.5|2719
1747789200000|2025-05-21 01:00:00|12937.6|12935.2|12937.4|12935.8|12948.3|12946.5|12932.5|12930.6|2877
1747792800000|2025-05-21 02:00:00|12937.5|12935.9|12918.9|12916.5|12938|12936.4|12917.9|12916.1|2487
1747796400000|2025-05-21 03:00:00|12919|12916.6|12909.8|12908.2|12921.4|12919.5|12907.5|12905.9|2175
1747800000000|2025-05-21 04:00:00|12909.9|12908.3|12914.9|12913.3|12917.8|12915.9|12908.6|12907|1411
1747803600000|2025-05-21 05:00:00|12915|12913.4|12909.1|12907.5|12915.9|12914.3|12908|12906.4|1536
1747807200000|2025-05-21 06:00:00|12909.2|12907.6|12900|12898.4|12917.1|12915.5|12891.7|12890.1|2956
1747810800000|2025-05-21 07:00:00|12900.1|12898.5|12907.9|12906.3|12913.8|12912.2|12900.1|12898.5|2832
1747814400000|2025-05-21 08:00:00|12908|12906.4|12912.9|12910.5|12914.9|12913|12905.8|12904.2|1936
1747818000000|2025-05-21 09:00:00|12912.7|12910.3|12907|12904.6|12913.5|12911.9|12907|12904.6|1475
1747821600000|2025-05-21 10:00:00|12906.9|12904.5|12892|12889.6|12910.6|12908.9|12882.1|12879.7|2357
1747825200000|2025-05-21 11:00:00|12892.1|12889.7|12899.6|12897.2|12902.8|12900.1|12889.6|12887.7|2397
1747828800000|2025-05-21 12:00:00|12899.9|12896.8|12890.8|12889.2|12903.1|12900.7|12890.6|12889|2870
1747832400000|2025-05-21 13:00:00|12890.2|12888.6|12890.3|12888.7|12897.7|12894.7|12886.2|12883.8|2864
1747836000000|2025-05-21 14:00:00|12890.4|12888.8|12880.8|12878.4|12891.5|12889.9|12880.6|12878.2|2900
1747839600000|2025-05-21 15:00:00|12880.7|12878.3|12880.3|12877.9|12884|12882.4|12878|12876.1|1996
1747843200000|2025-05-21 16:00:00|12880.2|12877.8|12881|12879.4|12883.8|12881.8|12874.7|12872.9|1366
1747846800000|2025-05-21 17:00:00|12881.4|12879.8|12884.2|12881.8|12888.2|12886|12876.9|12874.8|2311
1747850400000|2025-05-21 18:00:00|12884|12881.6|12891.1|12888.7|12892|12889.3|12883.7|12881.3|2337
1747854000000|2025-05-21 19:00:00|12890.5|12888.9|12898.1|12896.5|12899|12896.5|12886.5|12884.1|2221
1747857600000|2025-05-21 20:00:00|12898|12896.4|12896|12880|12903.6|12898.5|12895.6|12880|1352
1747861200000|2025-05-21 21:00:00|12895.9|12879.9|12899.7|12883.7|12899.9|12883.9|12895.2|12879.2|685
1747864800000|2025-05-21 22:00:00|12899.8|12883.8|12904.6|12897.4|12906.3|12899.7|12895.7|12879.7|1425
1747868400000|2025-05-21 23:00:00|12904.5|12897.8|12896.8|12889.1|12905.7|12902.3|12893.9|12889.1|1276
1747872000000|2025-05-22 00:00:00|12896.3|12888.7|12891.8|12890.2|12897.4|12895.6|12882.7|12880.3|3261
1747875600000|2025-05-22 01:00:00|12891.9|12890.3|12892.5|12890.9|12900.3|12898.6|12885.1|12883.5|2617
1747879200000|2025-05-22 02:00:00|12892.6|12891|12888.5|12886.9|12896.3|12894.6|12879.1|12877.5|1970
1747882800000|2025-05-22 03:00:00|12888.4|12886.8|12892.2|12890.6|12893.6|12891.2|12885.1|12883.5|1459
1747886400000|2025-05-22 04:00:00|12892.1|12890.5|12888.1|12886.5|12892.5|12890.9|12887.3|12885.3|1153
1747890000000|2025-05-22 05:00:00|12888.2|12886.6|12890.6|12889|12894.7|12893.1|12888.2|12885.6|1214
1747893600000|2025-05-22 06:00:00|12890.7|12889.1|12898|12895.6|12901.1|12899.1|12887.6|12886|2105
1747897200000|2025-05-22 07:00:00|12897.9|12895.5|12895.2|12893.6|12908|12906.1|12894.8|12893.1|3061
1747900800000|2025-05-22 08:00:00|12895.3|12893.7|12905.1|12903.5|12907.7|12905.4|12887.7|12885.3|2346
1747904400000|2025-05-22 09:00:00|12905.2|12903.6|12917.8|12915.4|12919.5|12917.5|12904.9|12903.3|2400
1747908000000|2025-05-22 10:00:00|12917.6|12915.2|12921.5|12919.1|12925.9|12923.9|12916.2|12913.2|1934
1747911600000|2025-05-22 11:00:00|12921.3|12918.9|12910.5|12907.1|12923.8|12921.5|12910|12906.4|2364
1747915200000|2025-05-22 12:00:00|12910.4|12906.6|12915|12912.6|12922.1|12919.7|12907.9|12904.9|2444
1747918800000|2025-05-22 13:00:00|12914.9|12912.5|12918.8|12916.4|12925.7|12923.1|12906.9|12904.5|3065
1747922400000|2025-05-22 14:00:00|12918.6|12914.8|12921|12919.4|12922.4|12920.6|12913.6|12912|2557
1747926000000|2025-05-22 15:00:00|12921.1|12919.5|12915.3|12913.7|12930.9|12929.3|12913.7|12911|2359
1747929600000|2025-05-22 16:00:00|12915.4|12913.8|12922.4|12920|12922.7|12920.3|12914.1|12911.6|1487
1747933200000|2025-05-22 17:00:00|12922.3|12919.9|12925.1|12923.5|12933.6|12930.6|12922.3|12919.5|1899
1747936800000|2025-05-22 18:00:00|12925.2|12923.6|12925.8|12924.2|12928.2|12926.2|12922.2|12920.6|1967
1747940400000|2025-05-22 19:00:00|12926.3|12923.9|12924.4|12922.8|12926.4|12924|12921.5|12918.3|2098
1747944000000|2025-05-22 20:00:00|12924.6|12921.4|12934.8|12918.8|12938|12924.3|12920.3|12914.8|1733
1747947600000|2025-05-22 21:00:00|12934.7|12918.7|12938.3|12922.3|12943.3|12927.3|12934.3|12918.3|1048
1747951200000|2025-05-22 22:00:00|12938.4|12922.4|12925.3|12915.1|12940.4|12924.4|12924.6|12911.4|949
1747954800000|2025-05-22 23:00:00|12925|12916.5|12923.9|12921.5|12929.9|12924.8|12920.6|12915.6|893
1747958400000|2025-05-23 00:00:00|12924|12921.6|12917.5|12915.1|12925.2|12922.8|12914.9|12913|1994
1747962000000|2025-05-23 01:00:00|12917.6|12915.2|12907.4|12905|12918.4|12916|12905.9|12904.2|1519
1747965600000|2025-05-23 02:00:00|12907.5|12905.1|12903.7|12902.1|12910.1|12908.5|12903|12901.4|1281
1747969200000|2025-05-23 03:00:00|12903.5|12901.9|12898.9|12897.3|12903.5|12901.9|12898.1|12896.2|887
1747972800000|2025-05-23 04:00:00|12899|12897.4|12895.9|12892.3|12900|12898|12894|12891|567
1747976400000|2025-05-23 05:00:00|12895.8|12892.4|12891.4|12889|12898.5|12896.4|12890.1|12888.5|940
1747980000000|2025-05-23 06:00:00|12891.7|12889.3|12891.6|12890|12897.7|12895.7|12889.3|12887.3|1686
1747983600000|2025-05-23 07:00:00|12891.5|12889.9|12866.3|12862.9|12893.5|12891.9|12864.1|12862.3|2173
1747987200000|2025-05-23 08:00:00|12866.6|12863|12865.8|12863.4|12871.8|12869.5|12858.5|12856.9|1740
1747990800000|2025-05-23 09:00:00|12866.3|12863.3|12855.9|12854.3|12866.4|12863.8|12855.2|12853.5|1420
1747994400000|2025-05-23 10:00:00|12855.7|12854.1|12863.8|12861.4|12864.4|12862|12855.2|12853.6|1768
1747998000000|2025-05-23 11:00:00|12863.9|12861.5|12870.3|12867.3|12880.4|12875.7|12854.1|12852.5|3550
1748001600000|2025-05-23 12:00:00|12870.7|12867.7|12860.7|12856.1|12882.6|12880.2|12856.6|12853.1|3298
1748005200000|2025-05-23 13:00:00|12860.3|12857.1|12872.6|12866.3|12874.2|12872.6|12857.7|12855.3|2582
1748008800000|2025-05-23 14:00:00|12872.9|12866.7|12853|12850.6|12873|12869.5|12852.1|12850|1963
1748012400000|2025-05-23 15:00:00|12852.9|12850.5|12848.2|12846.6|12858.1|12856.1|12848.2|12846.4|2007
1748016000000|2025-05-23 16:00:00|12848.3|12846.7|12844.8|12842.4|12852.2|12849.8|12843.4|12841.8|1367
1748019600000|2025-05-23 17:00:00|12844.9|12842.5|12843.9|12841.5|12846.6|12843.8|12840.7|12837.7|914
1748023200000|2025-05-23 18:00:00|12844|12841.6|12843.8|12841.4|12844.8|12842.2|12839.7|12836.1|1171
1748026800000|2025-05-23 19:00:00|12843.9|12841.5|12844.4|12842|12851.6|12843.8|12840.3|12831.5|1247
1748030400000|2025-05-23 20:00:00|12844.3|12841.9|12855.7|12839.7|12855.8|12844.9|12841|12837.4|831
1748203200000|2025-05-25 20:00:00|12866|12844|12866.4|12844.4|12867|12845|12865.7|12843.7|28
1748206800000|2025-05-25 21:00:00|12867|12845|12866.8|12850.8|12867|12850.8|12858.6|12840.3|638
1748210400000|2025-05-25 22:00:00|12865.7|12849.7|12849.6|12843.4|12868.1|12852.1|12844.5|12828.5|732
1748214000000|2025-05-25 23:00:00|12850.7|12842.3|12848.9|12844.7|12854.9|12847.6|12845.2|12838.3|856
1748217600000|2025-05-26 00:00:00|12848.7|12844.5|12840.1|12838.5|12850.8|12848.4|12839.1|12837.5|2350
1748221200000|2025-05-26 01:00:00|12840.2|12838.6|12813.4|12811.8|12843.4|12841|12810.5|12807.9|3236
1748224800000|2025-05-26 02:00:00|12813.8|12811.4|12812.4|12810|12817.2|12815.6|12802.3|12800.7|2447
1748228400000|2025-05-26 03:00:00|12812.6|12810.2|12818.5|12816.1|12821.6|12819.6|12804.3|12802.7|2067
1748232000000|2025-05-26 04:00:00|12818.6|12816.2|12820.4|12818.8|12826.2|12823.8|12817.5|12815.8|1770
1748235600000|2025-05-26 05:00:00|12820.5|12818.9|12821.4|12817.7|12829.9|12826.4|12819.9|12816.5|1283
1748239200000|2025-05-26 06:00:00|12821.3|12817.4|12823.6|12821.2|12827.3|12825.5|12819.8|12817.4|2415
1748242800000|2025-05-26 07:00:00|12823.8|12821.4|12840.5|12838.9|12843.4|12841.8|12821|12819.2|2500
1748246400000|2025-05-26 08:00:00|12840.4|12838.8|12843.4|12841|12845.9|12843.5|12835.3|12833.7|1785
1748250000000|2025-05-26 09:00:00|12843.2|12840.8|12843.2|12840.8|12848.3|12846.5|12841.8|12839.4|1914
1748253600000|2025-05-26 10:00:00|12842.8|12841.2|12838.3|12835.9|12844.3|12842.4|12836|12834.4|1362
1748257200000|2025-05-26 11:00:00|12838.4|12836|12841.1|12838.7|12843.5|12841.1|12836.4|12834.4|1217
1748260800000|2025-05-26 12:00:00|12840.9|12838.5|12842.5|12840.9|12844.4|12842.8|12837.7|12835.4|1487
1748264400000|2025-05-26 13:00:00|12842.6|12841|12841.5|12839.9|12845.5|12843.9|12840.3|12838.4|1166
1748268000000|2025-05-26 14:00:00|12841.4|12839.8|12841|12838.6|12843.5|12841.9|12840.5|12838.2|1252
1748271600000|2025-05-26 15:00:00|12841.1|12838.7|12841.8|12839.4|12843.9|12841.5|12841|12838.6|770
1748275200000|2025-05-26 16:00:00|12841.9|12839.5|12841.2|12838.8|12843.9|12841.3|12840.8|12837.1|738
1748278800000|2025-05-26 17:00:00|12841.1|12838.7|12843|12840.6|12845.9|12843.2|12840.9|12838.3|834
1748282400000|2025-05-26 18:00:00|12842.8|12840.4|12842.8|12839.7|12844.6|12841.5|12841.5|12839.1|875
1748286000000|2025-05-26 19:00:00|12842.9|12839.9|12845.1|12836.1|12846.5|12840.9|12840.7|12834.8|510
1748289600000|2025-05-26 20:00:00|12845.2|12836.2|12845.5|12838.3|12846.1|12839.9|12841|12835.8|372
1748293200000|2025-05-26 21:00:00|12845.4|12836.4|12847.1|12836.9|12850.5|12838|12843.9|12834.5|580
1748296800000|2025-05-26 22:00:00|12846.9|12836.8|12842.9|12835.1|12848.7|12838.4|12840.6|12831|880
1748300400000|2025-05-26 23:00:00|12842.8|12835|12840.5|12838.9|12842.9|12838.9|12839.4|12835|444
1748304000000|2025-05-27 00:00:00|12841|12838.6|12827.4|12825.8|12841.2|12839.6|12826.2|12824.6|1674
1748307600000|2025-05-27 01:00:00|12827.2|12825.6|12834.8|12833.2|12838.9|12836.7|12822.2|12820.6|1917
1748311200000|2025-05-27 02:00:00|12834.7|12833.1|12833.5|12831.9|12840.3|12838.7|12827.3|12825.7|2123
1748314800000|2025-05-27 03:00:00|12833.4|12831.8|12838.4|12836.8|12838.7|12836.9|12829.2|12827.2|1365
1748318400000|2025-05-27 04:00:00|12838.5|12836.9|12855.7|12854.1|12856.8|12854.5|12834.3|12832.4|1850
1748322000000|2025-05-27 05:00:00|12855.6|12854|12854.7|12853.1|12870.3|12868.7|12853.4|12851.8|2954
1748325600000|2025-05-27 06:00:00|12854.6|12853|12870.7|12868.3|12872.7|12870.7|12846.5|12843.8|2935
1748329200000|2025-05-27 07:00:00|12870.6|12868.2|12875.6|12874|12878.7|12876.7|12858.5|12856.4|3267
1748332800000|2025-05-27 08:00:00|12875.2|12873.6|12870.2|12868.6|12876.2|12874.6|12864.7|12862.7|2595
1748336400000|2025-05-27 09:00:00|12870.7|12868.3|12874.2|12871.8|12874.7|12872.3|12865.4|12863.8|2030
1748340000000|2025-05-27 10:00:00|12874.1|12871.7|12881.2|12878.8|12881.7|12879.8|12872.2|12870.6|2324
1748343600000|2025-05-27 11:00:00|12881.3|12878.9|12878.3|12875.9|12882|12879.6|12874.6|12872.5|1951
1748347200000|2025-05-27 12:00:00|12878.7|12875.6|12868|12865.6|12878.9|12877.3|12866.6|12864.2|1536
1748350800000|2025-05-27 13:00:00|12868.2|12865.8|12872|12869.6|12873.8|12872.2|12863.6|12860.3|1628
1748354400000|2025-05-27 14:00:00|12873.2|12868.4|12887.7|12886.1|12889.5|12887.1|12870.9|12867.9|3356
1748358000000|2025-05-27 15:00:00|12887.6|12886|12892.7|12890.3|12893.9|12891.7|12884.4|12882.1|2906
1748361600000|2025-05-27 16:00:00|12892.8|12890.4|12890.5|12888.9|12894.7|12892.3|12885.6|12883.2|2175
1748365200000|2025-05-27 17:00:00|12890.3|12888.7|12889.3|12887.7|12892.7|12891.1|12887.2|12885.6|2070
1748368800000|2025-05-27 18:00:00|12889.4|12887.8|12887|12884.6|12890.2|12888.6|12885.9|12883.8|2148
1748372400000|2025-05-27 19:00:00|12886.7|12885.1|12890.4|12888.8|12891.2|12889.6|12885.8|12880.9|1451
1748376000000|2025-05-27 20:00:00|12890.3|12888.7|12892.1|12884.7|12895.1|12889.7|12887.7|12881|691
1748379600000|2025-05-27 21:00:00|12894.4|12884.1|12898|12882|12899|12884.1|12894.4|12881.4|26
1748383200000|2025-05-27 22:00:00|12897.9|12881.9|12889.9|12881.7|12898|12884.5|12885.7|12879.4|1038
1748386800000|2025-05-27 23:00:00|12890|12881.9|12884.3|12881.9|12890|12885.1|12883.5|12880|702
1748390400000|2025-05-28 00:00:00|12884.4|12882|12882.2|12880.6|12884.9|12883.3|12876.4|12872.1|1003
1748394000000|2025-05-28 01:00:00|12882.1|12880.5|12897|12894.6|12898.7|12896.3|12876.6|12874.5|2354
1748397600000|2025-05-28 02:00:00|12897.1|12894.7|12904.7|12903.1|12907.8|12905.5|12887.4|12885.8|2456
1748401200000|2025-05-28 03:00:00|12904.6|12903|12897.5|12895.9|12906.7|12904|12896.2|12894.2|1713
1748404800000|2025-05-28 04:00:00|12897.6|12896|12900.8|12899.2|12902.7|12900.9|12896.7|12894.3|1750
1748408400000|2025-05-28 05:00:00|12901.2|12899.6|12896.1|12894.5|12905.2|12903.6|12896.1|12894.5|1734
1748412000000|2025-05-28 06:00:00|12896.2|12894.6|12897.7|12896.1|12902.8|12901.2|12889|12886.6|2053
1748415600000|2025-05-28 07:00:00|12897.8|12896.2|12881.8|12880.2|12900.3|12898.7|12877.3|12875.4|1930
1748419200000|2025-05-28 08:00:00|12881.7|12880.1|12878.5|12876.1|12885.2|12883.6|12873.3|12871.3|1992
1748422800000|2025-05-28 09:00:00|12878.4|12876|12880.3|12877.9|12884.8|12882.2|12877.1|12875.1|1453
1748426400000|2025-05-28 10:00:00|12880.4|12878|12884.1|12881.7|12884.6|12882.7|12876.3|12872.7|1162
1748430000000|2025-05-28 11:00:00|12884.2|12881.8|12888.7|12887.1|12890.8|12887.4|12882.6|12880.5|2006
1748433600000|2025-05-28 12:00:00|12888.8|12887.2|12893.8|12892.2|12896.7|12894.3|12885.7|12884.1|2060
1748437200000|2025-05-28 13:00:00|12893.7|12892.1|12895.6|12893.2|12904.9|12903.3|12892.4|12890.8|2484
1748440800000|2025-05-28 14:00:00|12895.2|12892.8|12889.4|12887|12896.9|12894.5|12884.3|12882.7|2477
1748444400000|2025-05-28 15:00:00|12889.2|12886.8|12901.2|12899.6|12902.2|12900.4|12888.6|12886.2|2536
1748448000000|2025-05-28 16:00:00|12901.3|12899.7|12895.1|12893.5|12901.4|12899.7|12895|12893.4|2286
1748451600000|2025-05-28 17:00:00|12895.2|12893.6|12896.5|12892.5|12896.8|12894.8|12890.8|12888.8|1896
1748455200000|2025-05-28 18:00:00|12896.8|12892.6|12895.2|12893.6|12901.8|12899.4|12892.2|12890.4|2066
1748458800000|2025-05-28 19:00:00|12895.7|12893.3|12897.8|12895.4|12898.5|12895.6|12893.5|12890.2|2402
1748462400000|2025-05-28 20:00:00|12898.3|12895.2|12900.9|12886.7|12901.6|12896.1|12893.1|12882.5|1018
1748466000000|2025-05-28 21:00:00|12903.9|12887.9|12900.2|12884.2|12905.1|12889.1|12900.1|12884.1|366
1748469600000|2025-05-28 22:00:00|12900.3|12884.3|12899.5|12890.8|12903|12893.1|12895.6|12883.9|1182
1748473200000|2025-05-28 23:00:00|12899.3|12890.7|12943.4|12941|12983.1|12977.9|12896.4|12890.7|2373
1748476800000|2025-05-29 00:00:00|12943.3|12940.9|12947.1|12944.7|12953.9|12951.5|12931.3|12928.4|5001
1748480400000|2025-05-29 01:00:00|12947.8|12945.4|12936.6|12935|12960|12958.1|12933.3|12931.7|4091
1748484000000|2025-05-29 02:00:00|12936.7|12935.1|12938.1|12935.7|12943.7|12942.1|12928.3|12926.2|2710
1748487600000|2025-05-29 03:00:00|12938|12935.6|12938.4|12936|12943.4|12941.5|12933.2|12931.6|2297
1748491200000|2025-05-29 04:00:00|12938.7|12936.3|12933.4|12931.8|12942.7|12940.7|12929.2|12927.6|1562
1748494800000|2025-05-29 05:00:00|12933.2|12931.6|12936.3|12934.7|12945.8|12944.2|12929.2|12927.6|1943
1748498400000|2025-05-29 06:00:00|12936.4|12934.8|12912.6|12911|12940.4|12938.8|12909.1|12907.5|3416
1748502000000|2025-05-29 07:00:00|12912.5|12910.9|12897.3|12895.7|12913|12911.4|12894.9|12893.3|2748
1748505600000|2025-05-29 08:00:00|12897.6|12896|12904.9|12903.3|12912|12910|12895.4|12893.4|2693
1748509200000|2025-05-29 09:00:00|12904.8|12903.2|12903|12901.4|12906.9|12905.3|12894.9|12892.9|2034
1748512800000|2025-05-29 10:00:00|12903.4|12901.8|12897.5|12895.9|12904.5|12902.9|12895.8|12894.2|2169
1748516400000|2025-05-29 11:00:00|12897.4|12895.8|12903.3|12901.7|12905|12903.4|12896.2|12894.2|2047
1748520000000|2025-05-29 12:00:00|12903.2|12901.6|12872.5|12870.9|12903.2|12901.6|12869.3|12867.7|2827
1748523600000|2025-05-29 13:00:00|12872.6|12871|12877|12873.3|12878.7|12876.3|12867.1|12865.5|3216
1748527200000|2025-05-29 14:00:00|12876.8|12873.7|12874.1|12872.5|12882.1|12880.3|12865.1|12862.6|3335
1748530800000|2025-05-29 15:00:00|12874.3|12872.7|12865.9|12864.3|12875.2|12873.6|12864.2|12862.6|3173
1748534400000|2025-05-29 16:00:00|12866.6|12864.2|12863.5|12861.9|12868.9|12867|12859.8|12857.4|2116
1748538000000|2025-05-29 17:00:00|12863.6|12862|12861.9|12860.3|12873.4|12871.1|12857.5|12855.3|2428
1748541600000|2025-05-29 18:00:00|12862.1|12860.5|12863.2|12860.8|12863.9|12862|12857.6|12855.4|2693
1748545200000|2025-05-29 19:00:00|12862.7|12861.1|12868.5|12866.1|12868.9|12866.1|12862.1|12857.7|1379
1748548800000|2025-05-29 20:00:00|12868.2|12865.8|12878.8|12862.8|12879.9|12872.8|12867|12859.3|480
1748552400000|2025-05-29 21:00:00|12878.4|12862.4|12876.7|12860.7|12881|12865|12870.2|12854.2|300
1748556000000|2025-05-29 22:00:00|12876.8|12860.8|12872.9|12857.6|12877.3|12861.3|12872.5|12856.8|694
1748559600000|2025-05-29 23:00:00|12872.4|12857.2|12865.8|12862.4|12875|12867.2|12863.6|12856.2|1311
1748563200000|2025-05-30 00:00:00|12866.4|12862.5|12871.1|12868.7|12885.1|12883.5|12861.3|12858.9|2249
1748566800000|2025-05-30 01:00:00|12870.6|12868.2|12877.4|12875|12880.4|12878|12853.3|12850.9|3430
1748570400000|2025-05-30 02:00:00|12877.3|12874.9|12886|12884.4|12887.8|12885.4|12874.8|12872.4|2033
1748574000000|2025-05-30 03:00:00|12886.1|12884.5|12886.6|12884.2|12892.4|12890.4|12881.6|12879.6|1630
1748577600000|2025-05-30 04:00:00|12885.7|12884.1|12891.3|12889.7|12893.1|12891.1|12883.4|12881.8|1465
1748581200000|2025-05-30 05:00:00|12891.4|12889.8|12889.5|12887.1|12897.8|12895.9|12888|12886.1|1543
1748584800000|2025-05-30 06:00:00|12889.6|12887.2|12897.5|12895.9|12902.7|12900.7|12889.6|12887.2|2250
1748588400000|2025-05-30 07:00:00|12897.9|12896.3|12899.1|12896.7|12909.5|12907.9|12893.9|12891.7|2868
1748592000000|2025-05-30 08:00:00|12899.2|12896.8|12912.2|12910.6|12913.3|12911.4|12895.3|12893.7|2302
1748595600000|2025-05-30 09:00:00|12913.3|12911.7|12912.4|12910|12922.4|12920|12908.5|12906.1|2389
1748599200000|2025-05-30 10:00:00|12912.7|12911.1|12912.2|12909.8|12913.2|12911.4|12904.4|12902.6|2093
1748602800000|2025-05-30 11:00:00|12912.3|12909.9|12905.7|12904.1|12914.4|12912.5|12904.9|12903.3|2175
1748606400000|2025-05-30 12:00:00|12905.8|12904.2|12904.4|12902|12912.5|12910.1|12894.7|12892.7|4175
1748610000000|2025-05-30 13:00:00|12904.5|12902.1|12917|12909.6|12920.1|12917.7|12903.2|12901.2|3237
1748613600000|2025-05-30 14:00:00|12917.1|12909.4|12897.3|12895.7|12917.7|12915.9|12895.2|12893.3|4042
1748617200000|2025-05-30 15:00:00|12897.6|12896|12903.4|12901|12904.4|12902|12896.1|12894|3315
1748620800000|2025-05-30 16:00:00|12903.6|12901.2|12904.1|12901.7|12908.5|12906.2|12898.3|12895.9|2299
1748624400000|2025-05-30 17:00:00|12904|12901.6|12899|12896.6|12904.2|12902.1|12892.5|12890.5|2222
1748628000000|2025-05-30 18:00:00|12899.4|12897|12897.7|12896.1|12899.8|12897.6|12893.4|12891.4|2691
1748631600000|2025-05-30 19:00:00|12897.8|12896.2|12897.8|12895.4|12903.1|12900.7|12895.7|12893.3|2866
1748635200000|2025-05-30 20:00:00|12897.5|12895.1|12915.5|12899.5|12921.4|12906.5|12895.8|12892.7|1692
1748808000000|2025-06-01 20:00:00|12921.2|12899.2|12921.6|12899.6|12922.1|12902.5|12918.8|12899.2|35
1748811600000|2025-06-01 21:00:00|12919.1|12902.1|12917.9|12901.9|12919.1|12904.2|12914.1|12898.1|813
1748815200000|2025-06-01 22:00:00|12917.8|12901.8|12897.7|12892.4|12918.3|12902.3|12897.2|12889.8|1826
1748818800000|2025-06-01 23:00:00|12897.6|12892.5|12902.5|12898.5|12904.2|12899.9|12890.9|12885.8|1698
1748822400000|2025-06-02 00:00:00|12902.4|12898.4|12888.3|12885.9|12902.4|12898.7|12885.9|12884.3|2771
1748826000000|2025-06-02 01:00:00|12888.4|12886|12894.7|12893.1|12895.6|12893.6|12879.7|12877.7|2961
1748829600000|2025-06-02 02:00:00|12894.6|12893|12903.7|12901.3|12906.2|12904|12890.8|12888.7|2608
1748833200000|2025-06-02 03:00:00|12903.8|12901.4|12905.6|12904|12916.4|12914|12903.1|12901.3|2216
1748836800000|2025-06-02 04:00:00|12905.7|12904.1|12900.2|12898.6|12908.3|12906.7|12898.2|12895.8|1771
1748840400000|2025-06-02 05:00:00|12900.3|12898.7|12893.7|12891.3|12902.7|12900.3|12890.2|12888.6|1831
1748844000000|2025-06-02 06:00:00|12893.1|12890.7|12885.3|12883.7|12895|12893.4|12881.9|12880.1|2257
1748847600000|2025-06-02 07:00:00|12885.2|12883.6|12854|12851.6|12887.5|12885.7|12849.2|12847.6|2851
1748851200000|2025-06-02 08:00:00|12854.1|12851.7|12863.8|12861.4|12865.7|12863.3|12850.5|12848.1|2445
1748854800000|2025-06-02 09:00:00|12863.7|12861.3|12865.2|12863.6|12866|12864.1|12856.7|12854.5|2355
1748858400000|2025-06-02 10:00:00|12865.1|12862.8|12865.9|12864.3|12868.9|12866.8|12862.5|12860.1|2277
1748862000000|2025-06-02 11:00:00|12865.8|12864.2|12865.3|12862.9|12868.8|12867.2|12861.9|12860.1|2056
1748865600000|2025-06-02 12:00:00|12865.1|12862.7|12863|12861.4|12867.3|12865.3|12857.5|12855.4|2319
1748869200000|2025-06-02 13:00:00|12862.9|12861.3|12868.5|12862.3|12873.4|12871.4|12862.9|12861|3244
1748872800000|2025-06-02 14:00:00|12870.7|12859.9|12855.5|12853.9|12872.8|12862.7|12850.2|12848.2|3060
1748876400000|2025-06-02 15:00:00|12855.6|12854|12856.1|12854.5|12860.9|12859.3|12850.6|12848.7|2984
1748880000000|2025-06-02 16:00:00|12856.2|12854.6|12864.8|12862.4|12869.5|12867.3|12856.2|12853.8|3329
1748883600000|2025-06-02 17:00:00|12864.9|12862.5|12867.4|12865.8|12869.2|12866.8|12861.6|12859.9|2760
1748887200000|2025-06-02 18:00:00|12867.2|12865.6|12858.2|12856.6|12870.1|12868.2|12858|12856.2|3103
1748890800000|2025-06-02 19:00:00|12858.3|12856.7|12855.4|12853.8|12861.4|12859|12855.2|12853.6|1425
1748894400000|2025-06-02 20:00:00|12855.5|12853.9|12860.4|12844.4|12860.4|12854|12851.4|12843.5|680
1748898000000|2025-06-02 21:00:00|12864.1|12848.1|12865.2|12849.2|12870.2|12854.2|12860.4|12844.4|904
1748901600000|2025-06-02 22:00:00|12864.3|12848.3|12858.6|12845.5|12868.7|12852.7|12857.8|12841.8|861
1748905200000|2025-06-02 23:00:00|12858.5|12845.4|12849.5|12847.1|12863.1|12850.8|12848.2|12843.8|1284
1748908800000|2025-06-03 00:00:00|12849.7|12846.7|12853.5|12851.1|12856.7|12854.6|12848.2|12845.8|2006
1748912400000|2025-06-03 01:00:00|12853.6|12851.2|12867.4|12865.8|12869.1|12866.7|12852.7|12850.3|2739
1748916000000|2025-06-03 02:00:00|12867.3|12865.7|12872.7|12870.3|12881.4|12879|12866.4|12864.7|2085
1748919600000|2025-06-03 03:00:00|12872.8|12870.4|12878.5|12876.1|12880.4|12878.4|12871.2|12868.8|1563
1748923200000|2025-06-03 04:00:00|12878.4|12876|12874.2|12871.8|12880.5|12878.3|12873.5|12869.3|1123
1748926800000|2025-06-03 05:00:00|12874.4|12871.4|12872|12870.4|12882.6|12880.5|12871.6|12870|1254
1748930400000|2025-06-03 06:00:00|12871.9|12870.3|12867.1|12865.5|12880.2|12877.6|12867|12865.4|1999
1748934000000|2025-06-03 07:00:00|12867.2|12865.6|12870.1|12867.7|12875.2|12872.8|12863.7|12862.1|2087
1748937600000|2025-06-03 08:00:00|12870.2|12867.8|12873.9|12871.5|12875|12873.2|12866.1|12863.7|1959
1748941200000|2025-06-03 09:00:00|12874.3|12871.9|12870.4|12868.8|12878.1|12875.7|12868|12866.3|1860
1748944800000|2025-06-03 10:00:00|12870.2|12868.6|12884.1|12881|12888|12885.6|12869.2|12867.3|2020
1748948400000|2025-06-03 11:00:00|12883.3|12880.9|12884.6|12882.2|12889|12886.8|12880.1|12877.7|2094
1748952000000|2025-06-03 12:00:00|12884.4|12882|12893.3|12890.9|12895.6|12893.6|12882.3|12879.9|2225
1748955600000|2025-06-03 13:00:00|12893.4|12891|12892.5|12882.9|12894.4|12892|12881.1|12879.5|2807
1748959200000|2025-06-03 14:00:00|12892.4|12883|12885.2|12882.8|12901.9|12899.3|12882.4|12880|3221
1748962800000|2025-06-03 15:00:00|12885.3|12882.9|12897.2|12894.8|12898.5|12896.6|12883.4|12881.8|2010
1748966400000|2025-06-03 16:00:00|12897.1|12894.7|12895.8|12893.4|12900.6|12898.6|12891.9|12889.9|1514
1748970000000|2025-06-03 17:00:00|12895.7|12893.3|12891.1|12888.7|12895.7|12893.3|12890.6|12888.5|1239
1748973600000|2025-06-03 18:00:00|12891.2|12888.8|12893|12890.6|12894.7|12892.6|12891.2|12888.8|949
1748977200000|2025-06-03 19:00:00|12893.1|12890.7|12900.8|12898.4|12902.4|12900|12892.9|12890.5|535
1748980800000|2025-06-03 20:00:00|12900.7|12898.3|12905.8|12889.8|12905.8|12899.6|12897.4|12888.7|645
1748984400000|2025-06-03 21:00:00|12905.3|12889.3|12904.5|12888.5|12906.3|12890.3|12904.1|12888.1|293
1748988000000|2025-06-03 22:00:00|12904.7|12888.7|12899|12893|12905.5|12895.6|12897.1|12887.7|951
1748991600000|2025-06-03 23:00:00|12898.9|12893.2|12892.5|12889.5|12899.6|12894.9|12891.5|12888.1|1655
1748995200000|2025-06-04 00:00:00|12892.6|12889.3|12896.9|12895.3|12899.1|12897|12889.8|12887.4|2530
1748998800000|2025-06-04 01:00:00|12897.1|12895.5|12888.3|12886.7|12907.1|12905.5|12878.7|12876.4|3118
1749002400000|2025-06-04 02:00:00|12888.1|12886.5|12899|12897.4|12902.9|12901.3|12886.5|12884.6|2275
1749006000000|2025-06-04 03:00:00|12899.1|12897.5|12907.6|12906|12908|12906.4|12895.1|12893.5|1774
1749009600000|2025-06-04 04:00:00|12907.5|12905.9|12915.7|12913.3|12918.3|12916.7|12905.2|12903.6|1690
1749013200000|2025-06-04 05:00:00|12915.2|12913.6|12917.5|12915.9|12920.3|12918.7|12910.7|12909.1|1814
1749016800000|2025-06-04 06:00:00|12917.6|12916|12895.3|12892.9|12919.8|12917.8|12893.2|12890.8|2966
1749020400000|2025-06-04 07:00:00|12895.2|12892.8|12899.3|12897.7|12899.8|12898.2|12884.4|12882.4|1878
1749024000000|2025-06-04 08:00:00|12899.5|12897.9|12887.8|12885.4|12901.7|12900.1|12884.4|12882.3|2161
1749027600000|2025-06-04 09:00:00|12887.7|12885.3|12895.6|12894|12897.9|12896.3|12886.2|12883.8|1855
1749031200000|2025-06-04 10:00:00|12895.7|12894.1|12898.4|12896|12902.3|12900.2|12893.8|12892|1921
1749034800000|2025-06-04 11:00:00|12898.5|12896.1|12898.3|12896.7|12898.9|12897.1|12890.7|12888.8|1997
1749038400000|2025-06-04 12:00:00|12898.2|12896.6|12876.2|12873.8|12909.2|12897.1|12874.8|12873|3293
1749042000000|2025-06-04 13:00:00|12876.3|12873.9|12885.3|12879|12887.7|12885.3|12874|12871.7|2983
1749045600000|2025-06-04 14:00:00|12890.5|12877.6|12861.8|12860.2|12890.5|12879|12859.6|12857.4|3512
1749049200000|2025-06-04 15:00:00|12861.9|12860.3|12861.8|12859.4|12869.8|12867.4|12860.9|12859|2385
1749052800000|2025-06-04 16:00:00|12861.7|12859.3|12854.4|12852.8|12862.7|12860.7|12853.9|12852.3|1712
1749056400000|2025-06-04 17:00:00|12854.3|12852.7|12854.4|12852|12856.6|12854.8|12849.8|12847.8|1274
1749060000000|2025-06-04 18:00:00|12854.2|12851.8|12858.4|12856|12859.8|12858.1|12853.7|12851.7|1650
1749063600000|2025-06-04 19:00:00|12858.5|12856.9|12866.2|12863.8|12866.2|12864.2|12857.7|12855.3|1820
1749067200000|2025-06-04 20:00:00|12865.8|12864.2|12872.2|12856.2|12875.1|12864.9|12858.6|12850.9|1402
1749070800000|2025-06-04 21:00:00|12873.6|12857.6|12873.9|12859.6|12877.5|12861.5|12864.3|12848.3|464
1749074400000|2025-06-04 22:00:00|12872.4|12858.1|12865.5|12853.5|12872.9|12861.3|12864.6|12851.6|876
1749078000000|2025-06-04 23:00:00|12864.9|12853.2|12861.6|12859.2|12870|12861.7|12859.7|12849.6|1337
1749081600000|2025-06-05 00:00:00|12861.7|12859.3|12849.6|12848|12867.2|12865.3|12848|12845.8|2939
1749085200000|2025-06-05 01:00:00|12849.4|12847.8|12859.5|12857.9|12863.6|12861.2|12844|12842.1|3317
1749088800000|2025-06-05 02:00:00|12859.6|12858|12862|12859.6|12869.1|12867.5|12856.7|12854.7|2253
1749092400000|2025-06-05 03:00:00|12862.1|12859.7|12874.5|12872.1|12876.3|12874.2|12861.6|12859.4|1810
1749096000000|2025-06-05 04:00:00|12875|12872.6|12869.4|12867.8|12876.9|12875|12868.9|12867.3|2202
1749099600000|2025-06-05 05:00:00|12869.3|12867.7|12872.2|12870.6|12874.2|12872.6|12868.2|12866.2|1602
1749103200000|2025-06-05 06:00:00|12872.3|12870.7|12869.8|12867.4|12872.7|12871.1|12866|12864.2|1947
1749106800000|2025-06-05 07:00:00|12869.9|12867.5|12857.8|12856.2|12871.3|12868.9|12850.4|12848.8|2251
1749110400000|2025-06-05 08:00:00|12857.6|12856|12851.6|12850|12857.7|12856.1|12851.2|12849.6|1600
1749114000000|2025-06-05 09:00:00|12851.5|12849.9|12848.7|12847.1|12853.3|12851.7|12844.9|12843.3|1883
1749117600000|2025-06-05 10:00:00|12848.8|12847.2|12845.5|12843.9|12849.1|12847.5|12838.4|12836.5|1893
1749121200000|2025-06-05 11:00:00|12845.6|12844|12847|12844|12851|12848.6|12841.8|12839.6|2078
1749124800000|2025-06-05 12:00:00|12847.1|12843.9|12846.2|12843.8|12852.6|12850.2|12834.7|12832.4|4549
1749128400000|2025-06-05 13:00:00|12846.3|12843.9|12826.5|12824.9|12853.5|12851.6|12818.4|12816.8|4713
1749132000000|2025-06-05 14:00:00|12826.6|12825|12846|12843.6|12848.2|12845.7|12826.6|12825|4431
1749135600000|2025-06-05 15:00:00|12846.2|12843.8|12864.4|12862.8|12869|12866.9|12844.8|12843|3610
1749139200000|2025-06-05 16:00:00|12864.3|12862.7|12860.8|12858.4|12868.1|12866.5|12860.3|12857.9|3114
1749142800000|2025-06-05 17:00:00|12860.7|12858.3|12866|12863.6|12872.4|12870.6|12860.4|12858|2415
1749146400000|2025-06-05 18:00:00|12865.5|12863.9|12866|12863.6|12872.6|12870.5|12864.6|12862.2|3294
1749150000000|2025-06-05 19:00:00|12866.3|12863.9|12866.5|12864.1|12870.3|12867.8|12861.7|12859.1|5265
1749153600000|2025-06-05 20:00:00|12867.2|12864.2|12866.1|12850.1|12871.4|12865.6|12860.9|12847.6|2396
1749157200000|2025-06-05 21:00:00|12863.6|12847.6|12867.4|12851.4|12869.4|12853.4|12863|12847|582
1749160800000|2025-06-05 22:00:00|12867.5|12851.5|12868.8|12856.1|12871.4|12857.6|12867.5|12851.5|793
1749164400000|2025-06-05 23:00:00|12868.7|12856|12864.2|12861.8|12871.4|12863.3|12863|12855.3|1282
1749168000000|2025-06-06 00:00:00|12864.1|12861.7|12860.5|12858.1|12865.9|12863.5|12854.7|12851.2|3928
1749171600000|2025-06-06 01:00:00|12862|12859.6|12866.4|12864.8|12868.5|12866.3|12857|12854.6|3232
1749175200000|2025-06-06 02:00:00|12866.2|12864.6|12866.8|12864.4|12876.6|12874.7|12864.1|12861.9|3273
1749178800000|2025-06-06 03:00:00|12866.9|12864.5|12850|12848.4|12867.9|12865.5|12849|12847.4|2390
1749182400000|2025-06-06 04:00:00|12850.1|12848.5|12850.7|12849.1|12852.9|12850.6|12847.9|12846.1|1737
1749186000000|2025-06-06 05:00:00|12851.2|12848.8|12858.2|12855.8|12862.6|12860.9|12851.2|12848.8|3426
1749189600000|2025-06-06 06:00:00|12858.3|12855.9|12856.8|12855.2|12869.8|12868.1|12855.4|12853.6|3079
1749193200000|2025-06-06 07:00:00|12856.9|12855.3|12859.8|12858.2|12866.8|12865.2|12855.6|12854|2763
1749196800000|2025-06-06 08:00:00|12859.9|12858.3|12864.2|12862.6|12867|12865.4|12858.3|12856.7|1811
1749200400000|2025-06-06 09:00:00|12864|12862.4|12864.1|12861.7|12868.1|12866.1|12861.2|12859.6|2543
1749204000000|2025-06-06 10:00:00|12863.9|12861.5|12861.7|12859.3|12864.2|12862.3|12858.2|12856.4|3731
1749207600000|2025-06-06 11:00:00|12861.5|12859.1|12864.8|12863.2|12866.8|12865.2|12858.3|12856.3|3425
1749211200000|2025-06-06 12:00:00|12864.9|12863.3|12877.5|12874.3|12887|12879|12858.5|12854.2|6074
1749214800000|2025-06-06 13:00:00|12877.1|12874.7|12892.2|12890.6|12897.8|12895.5|12875.9|12873.6|5832
1749218400000|2025-06-06 14:00:00|12892.6|12891|12899.5|12897.1|12905|12902.2|12880.4|12878.2|6051
1749222000000|2025-06-06 15:00:00|12899.4|12897|12896.3|12894.7|12905.1|12903.3|12890.9|12888.9|5499
1749225600000|2025-06-06 16:00:00|12896.2|12894.6|12901.1|12898.7|12902.5|12900.4|12890.7|12888.5|3967
1749229200000|2025-06-06 17:00:00|12901.2|12898.8|12895.5|12893.1|12901.6|12899.6|12893.4|12891|3699
1749232800000|2025-06-06 18:00:00|12895.2|12892.8|12892.2|12889.8|12896.7|12894.3|12889.4|12887.4|3629
1749236400000|2025-06-06 19:00:00|12892.6|12890.2|12892.2|12889.8|12893.4|12891|12889.1|12886.7|3799
1749240000000|2025-06-06 20:00:00|12892.9|12890.1|12901.2|12885.2|12906.4|12893.4|12891.4|12883.6|1795
1749412800000|2025-06-08 20:00:00|12898.6|12876.6|12893.5|12871.5|12898.6|12876.6|12893.5|12871.5|6
1749416400000|2025-06-08 21:00:00|12897.4|12875.4|12895.7|12879.7|12899.3|12883.3|12890.5|12871.5|877
1749420000000|2025-06-08 22:00:00|12896|12880|12893.2|12877.2|12902.2|12886.2|12889.1|12873.1|1231
1749423600000|2025-06-08 23:00:00|12893.1|12877.1|12887|12883.9|12897.3|12884.2|12884.5|12870.5|646
1749427200000|2025-06-09 00:00:00|12886.5|12883|12894.5|12892.9|12896.7|12895.1|12881.8|12879.4|3388
1749430800000|2025-06-09 01:00:00|12894.7|12893.1|12877.9|12876.3|12895.2|12893.1|12875.6|12873.9|2972
1749434400000|2025-06-09 02:00:00|12878.4|12876.8|12870.7|12868.3|12879.1|12877.5|12864.3|12862.7|1715
1749438000000|2025-06-09 03:00:00|12870.8|12868.4|12869.3|12867.7|12871.2|12868.8|12865.4|12863.1|1316
1749441600000|2025-06-09 04:00:00|12869.4|12867.8|12865.8|12864.2|12870.2|12868.6|12865.6|12863.8|1629
1749445200000|2025-06-09 05:00:00|12865.6|12864|12866.8|12864.4|12870.6|12868.5|12865.2|12863.3|1327
1749448800000|2025-06-09 06:00:00|12867.2|12864.8|12856.1|12854.5|12869.7|12868.1|12855|12853.4|2174
1749452400000|2025-06-09 07:00:00|12856|12854.4|12852.3|12850.7|12858.5|12856.6|12848.2|12846.1|1975
1749456000000|2025-06-09 08:00:00|12851.9|12850.3|12848.5|12846.9|12852.5|12850.5|12843.3|12841.7|1924
1749459600000|2025-06-09 09:00:00|12848.6|12847|12851.8|12850.2|12851.9|12850.3|12844.6|12843|1809
1749463200000|2025-06-09 10:00:00|12851.9|12850.3|12853.2|12850.8|12854.5|12852.9|12847.2|12845.6|1719
1749466800000|2025-06-09 11:00:00|12853.3|12850.9|12859.2|12856.8|12862.5|12860.9|12852.9|12850.8|2163
1749470400000|2025-06-09 12:00:00|12859.3|12856.9|12866.7|12865.1|12868.2|12866.4|12857.8|12855.5|2510
1749474000000|2025-06-09 13:00:00|12867.1|12864.7|12869.1|12866.7|12874.7|12872.5|12865.4|12863.2|3297
1749477600000|2025-06-09 14:00:00|12869.4|12867|12861.5|12859.1|12870.4|12868.2|12859.4|12857.6|2052
1749481200000|2025-06-09 15:00:00|12862|12859.6|12852.7|12851.1|12862.6|12860.3|12852.1|12850.3|1451
1749484800000|2025-06-09 16:00:00|12852.8|12851.2|12854.8|12852.4|12858.1|12855.7|12852.2|12850.4|1570
1749488400000|2025-06-09 17:00:00|12854.7|12852.3|12856.7|12854.3|12858.7|12856.3|12853.9|12851.9|1400
1749492000000|2025-06-09 18:00:00|12856.8|12854.4|12854.2|12852.6|12857.4|12855.3|12852.6|12850.2|1295
1749495600000|2025-06-09 19:00:00|12854.4|12852.8|12857.2|12854.8|12859.2|12856.4|12853.1|12850.5|1333
1749499200000|2025-06-09 20:00:00|12857.4|12855|12870.5|12854.5|12872.9|12859.7|12856.6|12853|1311
1749502800000|2025-06-09 21:00:00|12871.1|12855.1|12870.2|12854.2|12871.7|12855.7|12866.8|12850.8|312
1749506400000|2025-06-09 22:00:00|12870.1|12854.1|12861.5|12854|12870.4|12856.1|12860.6|12850|777
1749510000000|2025-06-09 23:00:00|12861.6|12854.6|12858.6|12855.2|12864.8|12858.1|12857.1|12851.3|1258
1749513600000|2025-06-10 00:00:00|12858.4|12856|12858.5|12856.9|12864.6|12862.2|12852.4|12850.8|2414
1749517200000|2025-06-10 01:00:00|12858.4|12856.8|12877.3|12875.7|12877.8|12875.9|12853.2|12851.5|2778
1749520800000|2025-06-10 02:00:00|12877.5|12875.9|12873.6|12872|12886|12883.9|12870.7|12868.3|2733
1749524400000|2025-06-10 03:00:00|12873.5|12871.9|12872.4|12870.8|12877.2|12875.6|12868.6|12866.2|1493
1749528000000|2025-06-10 04:00:00|12872.3|12870.7|12875|12873.4|12879.3|12877.2|12871.1|12869.5|1385
1749531600000|2025-06-10 05:00:00|12874.6|12873|12871.1|12869.5|12882.4|12880|12868.3|12866.3|2303
1749535200000|2025-06-10 06:00:00|12871|12869.4|12869.8|12867.4|12877.9|12876.3|12862.8|12861.2|2341
1749538800000|2025-06-10 07:00:00|12869.6|12867.2|12877.4|12875.8|12885.4|12883.4|12866.3|12864.7|1944
1749542400000|2025-06-10 08:00:00|12877.3|12875.7|12865.9|12864.3|12878.3|12876.7|12864.4|12862.8|1701
1749546000000|2025-06-10 09:00:00|12865.8|12864.2|12864|12862.4|12870.7|12869|12863.2|12861.6|1520
1749549600000|2025-06-10 10:00:00|12863.8|12862.2|12862.4|12860|12865.7|12864.1|12860.9|12859|1432
1749553200000|2025-06-10 11:00:00|12862.3|12859.9|12858.8|12857.2|12862.6|12860.7|12856.1|12854.5|1666
1749556800000|2025-06-10 12:00:00|12858.9|12857.3|12860.2|12858.6|12863.4|12861.6|12854.8|12853.2|1618
1749560400000|2025-06-10 13:00:00|12860.4|12858.8|12853.2|12850.8|12862.2|12860.6|12851.8|12849.9|1444
1749564000000|2025-06-10 14:00:00|12852.6|12851|12868.6|12867|12869.6|12867.6|12852.6|12850.4|2074
1749567600000|2025-06-10 15:00:00|12868.5|12866.9|12871.9|12870.3|12875.7|12873.4|12866.7|12865.1|1985
1749571200000|2025-06-10 16:00:00|12871.8|12870.2|12872.9|12871.3|12877.4|12875.6|12869.3|12867.5|2169
1749574800000|2025-06-10 17:00:00|12872.7|12871.1|12874.3|12870.9|12877.4|12875.4|12869.2|12867.4|1515
1749578400000|2025-06-10 18:00:00|12874.1|12870.8|12873.4|12871|12878.7|12876.1|12870.9|12868.7|2271
1749582000000|2025-06-10 19:00:00|12873.5|12871.1|12869.3|12866.9|12874.6|12872.2|12864.3|12861.9|2789
1749585600000|2025-06-10 20:00:00|12869.2|12866.8|12876|12860|12876|12868.8|12865.3|12857.5|1083
1749589200000|2025-06-10 21:00:00|12876.2|12860.2|12873.1|12858.7|12877|12861|12871.7|12857.6|488
1749592800000|2025-06-10 22:00:00|12872.4|12858.8|12867.9|12863.2|12879.2|12863.6|12867.4|12858.6|1336
1749596400000|2025-06-10 23:00:00|12867.4|12863.3|12860.8|12858.4|12872|12866.6|12860.7|12858|2224
1749600000000|2025-06-11 00:00:00|12860.7|12858.3|12866.3|12863.9|12866.9|12864.5|12857.6|12855.2|3457
1749603600000|2025-06-11 01:00:00|12866.1|12863.7|12875.7|12874.1|12877.5|12875.9|12861.7|12859.7|2691
1749607200000|2025-06-11 02:00:00|12875.6|12874|12872.4|12870.8|12882.3|12880.4|12870.1|12867.7|1741
1749610800000|2025-06-11 03:00:00|12872.9|12870.5|12869|12866.6|12877.1|12874.8|12868|12866.3|1285
1749614400000|2025-06-11 04:00:00|12868.9|12866.5|12868.9|12867.3|12870.8|12868.7|12866.2|12864.2|1380
1749618000000|2025-06-11 05:00:00|12868.8|12867.2|12863.7|12862.1|12869.1|12867.5|12862.2|12860.6|1032
1749621600000|2025-06-11 06:00:00|12863.9|12862.3|12870.5|12868.1|12873.8|12871.5|12862.1|12860.5|2871
1749625200000|2025-06-11 07:00:00|12870.4|12868|12864.7|12863.1|12871.7|12869.9|12863.2|12861.5|2875
1749628800000|2025-06-11 08:00:00|12864.8|12863.2|12864.9|12863.3|12867.3|12865.7|12861.5|12859.4|1650
1749632400000|2025-06-11 09:00:00|12864.8|12863.2|12863.1|12860.7|12865.8|12864.2|12857.2|12854.9|2166
1749636000000|2025-06-11 10:00:00|12863|12860.6|12862.2|12859.8|12864.8|12862.8|12859.9|12857.7|2924
1749639600000|2025-06-11 11:00:00|12862.5|12860.1|12868.3|12865.9|12871|12869.1|12862.1|12859.7|2587
1749643200000|2025-06-11 12:00:00|12868.4|12866|12852.2|12849.8|12872.1|12870.3|12833.5|12829.7|4805
1749646800000|2025-06-11 13:00:00|12852|12850.4|12857.3|12854.9|12866|12863.6|12847.8|12845.8|4448
1749650400000|2025-06-11 14:00:00|12857.2|12854.8|12849.2|12847.6|12858.7|12856.3|12843.4|12841.4|3324
1749654000000|2025-06-11 15:00:00|12849.3|12847.7|12841.3|12838.9|12850.1|12848.5|12840.7|12838.8|1836
1749657600000|2025-06-11 16:00:00|12841.4|12839|12843.4|12841|12843.9|12842|12839.5|12837.7|2302
1749661200000|2025-06-11 17:00:00|12843.3|12840.9|12840.7|12839.1|12844|12841.8|12839.2|12837.3|2029
1749664800000|2025-06-11 18:00:00|12840.6|12839|12847.2|12844.8|12850.7|12848.7|12839.1|12837.5|2885
1749668400000|2025-06-11 19:00:00|12847.1|12844.7|12851.8|12849.4|12854|12851.6|12846.9|12844.2|3477
1749672000000|2025-06-11 20:00:00|12851.4|12849|12856.4|12840.4|12858.3|12852.6|12848.6|12839.2|1908
1749675600000|2025-06-11 21:00:00|12856.2|12840.2|12854.8|12838.8|12859.3|12843.3|12853.5|12837.5|576
1749679200000|2025-06-11 22:00:00|12855|12839|12846.2|12838.6|12855.1|12840.5|12844.2|12836.7|1080
1749682800000|2025-06-11 23:00:00|12845.9|12838.7|12838.6|12836.2|12846.4|12840.8|12838.1|12835.3|1414
1749686400000|2025-06-12 00:00:00|12838.7|12836.3|12834.1|12831.7|12844|12841.6|12831.1|12829.1|2093
1749690000000|2025-06-12 01:00:00|12834.2|12831.8|12831.9|12830.3|12838.4|12836.6|12823.8|12822.1|2211
1749693600000|2025-06-12 02:00:00|12832|12830.4|12831.3|12828.9|12840.4|12838.5|12828.1|12826.5|1450
1749697200000|2025-06-12 03:00:00|12831.4|12829|12814|12812.4|12832|12830.4|12813.1|12811.3|1320
1749700800000|2025-06-12 04:00:00|12814.1|12812.5|12818.1|12816.5|12821.9|12819.7|12813.4|12811.3|1022
1749704400000|2025-06-12 05:00:00|12818.2|12816.6|12809.5|12807.1|12820.7|12819.1|12808.2|12806.1|1210
1749708000000|2025-06-12 06:00:00|12809.6|12807.2|12813.8|12811.4|12815.2|12813.6|12806|12804.4|1747
1749711600000|2025-06-12 07:00:00|12813.7|12811.3|12824.6|12822.2|12835.1|12833.5|12813.7|12811.3|2550
1749715200000|2025-06-12 08:00:00|12824.4|12822|12809.7|12807.3|12824.9|12822.5|12809.7|12807.3|1230
1749718800000|2025-06-12 09:00:00|12809.8|12807.4|12799.4|12797.8|12812.7|12811.1|12792.9|12791.3|2104
1749722400000|2025-06-12 10:00:00|12799.3|12797.7|12791.5|12789.1|12802.7|12800.5|12787.4|12785|2953
1749726000000|2025-06-12 11:00:00|12791.6|12789.2|12789.6|12787.2|12796.3|12793.9|12786|12784.1|2263
1749729600000|2025-06-12 12:00:00|12789.7|12787.3|12776.6|12775|12792.4|12789.8|12763.6|12761.5|3252
1749733200000|2025-06-12 13:00:00|12777.2|12774.8|12794.7|12792.3|12797.8|12794.6|12774.6|12772.7|3290
1749736800000|2025-06-12 14:00:00|12794.5|12792.1|12792.4|12790|12797.7|12796.1|12787|12785.4|2615
1749740400000|2025-06-12 15:00:00|12792.3|12789.9|12792.2|12789.8|12800.3|12798.5|12789.3|12786.9|2768
1749744000000|2025-06-12 16:00:00|12792.1|12789.7|12792.2|12790.6|12797.9|12794.8|12789.8|12787.4|2568
1749747600000|2025-06-12 17:00:00|12792.1|12790.5|12790.4|12788|12800.5|12797.1|12787.5|12785.1|2611
1749751200000|2025-06-12 18:00:00|12790.5|12788.1|12790.8|12788.4|12796|12793.3|12788.9|12786.5|1913
1749754800000|2025-06-12 19:00:00|12790.9|12788.5|12791.8|12789.4|12794.5|12791.2|12789.8|12787.4|1197
1749758400000|2025-06-12 20:00:00|12791.7|12789.3|12796.8|12780.8|12797.2|12790.6|12790.1|12776.9|894
1749762000000|2025-06-12 21:00:00|12796.3|12780.3|12792|12776|12797.8|12781.8|12790.7|12774.7|1714
1749765600000|2025-06-12 22:00:00|12791.8|12775.8|12790.1|12783.9|12796.2|12784.9|12786.8|12772.7|1098
1749769200000|2025-06-12 23:00:00|12790.6|12783.4|12781.6|12778.3|12792.3|12785.5|12780.7|12777.9|1318
1749772800000|2025-06-13 00:00:00|12781.7|12778.4|12814.6|12811.2|12824.8|12821.1|12777.7|12774.8|5407
1749776400000|2025-06-13 01:00:00|12814.1|12811.3|12807|12804.6|12822.7|12820.3|12799.8|12798.2|3636
1749780000000|2025-06-13 02:00:00|12806.5|12804.1|12811.7|12810.1|12814.2|12811.8|12801.3|12799|1699
1749783600000|2025-06-13 03:00:00|12811.8|12810.2|12824.5|12822.9|12830.3|12827.6|12811.7|12810.1|1881
1749787200000|2025-06-13 04:00:00|12824.4|12822.8|12840.4|12838|12842.8|12840.9|12824.1|12821.7|1530
1749790800000|2025-06-13 05:00:00|12840.2|12837.8|12834.4|12832|12845.7|12843.9|12833.2|12831.3|1603
1749794400000|2025-06-13 06:00:00|12834.5|12832.1|12823.7|12821.3|12834.8|12832.4|12822.7|12820.3|1881
1749798000000|2025-06-13 07:00:00|12823.6|12821.2|12826.5|12824.1|12831.7|12829.3|12819.7|12818.1|2337
1749801600000|2025-06-13 08:00:00|12826.8|12824.4|12824.7|12822.3|12830.5|12828.5|12820.7|12818.9|2045
1749805200000|2025-06-13 09:00:00|12824.8|12822.4|12829.2|12826.8|12830.3|12827.9|12822|12820.1|1781
1749808800000|2025-06-13 10:00:00|12829.1|12826.7|12842.7|12841.1|12847.8|12845.4|12826.3|12823.9|2296
1749812400000|2025-06-13 11:00:00|12842.9|12840.5|12835.7|12834.1|12849.1|12847.3|12833.5|12831.9|2183
1749816000000|2025-06-13 12:00:00|12835.8|12834.2|12836.7|12835.1|12841.5|12839.9|12832.6|12831|1961
1749819600000|2025-06-13 13:00:00|12836.8|12835.2|12827.8|12820.4|12844.4|12842.8|12823.3|12820.4|2025
1749823200000|2025-06-13 14:00:00|12827.6|12820.2|12817.9|12815.5|12827.6|12823.8|12817.2|12814.8|2316
1749826800000|2025-06-13 15:00:00|12818.1|12815.7|12810.1|12807.7|12819.3|12817.2|12804.1|12801.7|1891
1749830400000|2025-06-13 16:00:00|12810.2|12807.8|12808.6|12806.2|12810.2|12807.8|12803.3|12801|1677
1749834000000|2025-06-13 17:00:00|12808.7|12806.3|12817.6|12816|12825.6|12823.9|12807.7|12805.3|1557
1749837600000|2025-06-13 18:00:00|12817.8|12816.2|12822.7|12820.3|12827.7|12825.8|12816.5|12814.1|2470
1749841200000|2025-06-13 19:00:00|12822.8|12820.4|12818.8|12816.4|12828|12824.5|12818|12815.3|2692
1749844800000|2025-06-13 20:00:00|12819.5|12816.3|12828.8|12812.8|12838.2|12823.4|12818.5|12802.9|1689
1750017600000|2025-06-15 20:00:00|12838.1|12816.1|12833.4|12811.4|12839.2|12817.2|12831.4|12809.4|688
1750021200000|2025-06-15 21:00:00|12836.2|12814.2|12829.5|12813.5|12836.3|12819.4|12820.6|12804.6|1415
1750024800000|2025-06-15 22:00:00|12829.9|12813.9|12833.1|12817.1|12836.2|12820.2|12827.3|12811.3|1754
1750028400000|2025-06-15 23:00:00|12832.9|12816.9|12829.5|12826.5|12837.2|12830.5|12828.6|12815.9|1627
1750032000000|2025-06-16 00:00:00|12829.6|12826.4|12830.3|12827.9|12833|12830.6|12821.9|12819.5|2211
1750035600000|2025-06-16 01:00:00|12830.4|12828|12831.5|12829.1|12835.4|12833.8|12827.5|12825.4|2149
1750039200000|2025-06-16 02:00:00|12831.7|12829.3|12832.4|12830.8|12833.7|12832.1|12826.1|12824.5|1261
1750042800000|2025-06-16 03:00:00|12832.5|12830.9|12834.8|12832.4|12836.6|12835|12830|12828.4|1186
1750046400000|2025-06-16 04:00:00|12834.9|12832.5|12825.5|12823.9|12835|12832.9|12825.1|12823|1434
1750050000000|2025-06-16 05:00:00|12825.4|12823.8|12814.4|12812.8|12825.8|12824.2|12811|12809.1|1533
1750053600000|2025-06-16 06:00:00|12814.8|12812.4|12812.8|12811.2|12822.1|12820.5|12811.7|12810.1|2246
1750057200000|2025-06-16 07:00:00|12812.9|12811.3|12803.7|12802.1|12815|12813.3|12800.2|12798.2|1870
1750060800000|2025-06-16 08:00:00|12803.6|12802|12809.3|12807.7|12814|12812.4|12801.5|12799.7|2466
1750064400000|2025-06-16 09:00:00|12809.5|12807.9|12800|12798.4|12813.6|12811.5|12799.9|12797.9|1711
1750068000000|2025-06-16 10:00:00|12800.1|12798.5|12801.9|12800.3|12804.3|12802.4|12797.3|12795.2|1271
1750071600000|2025-06-16 11:00:00|12801.8|12800.2|12802|12799.6|12805.9|12803.8|12798.2|12796.6|1414
1750075200000|2025-06-16 12:00:00|12802.1|12799.7|12796.4|12794.8|12803.7|12801.3|12796.1|12794.4|1812
1750078800000|2025-06-16 13:00:00|12796.5|12794.9|12786.1|12783.7|12797.2|12794.9|12785|12783.3|2048
1750082400000|2025-06-16 14:00:00|12786.2|12783.8|12788.1|12785.7|12788.9|12786.5|12777.4|12775|2258
1750086000000|2025-06-16 15:00:00|12787.7|12786.1|12791.2|12789.6|12793.8|12791.7|12785.2|12783.6|1986
1750089600000|2025-06-16 16:00:00|12791.1|12789.5|12790.3|12788.7|12792.3|12790.1|12786.4|12784.2|1512
1750093200000|2025-06-16 17:00:00|12790.2|12788.6|12794.6|12792.2|12798.6|12795.9|12789.3|12787.2|1447
1750096800000|2025-06-16 18:00:00|12794.8|12792.4|12796.8|12794.4|12799.7|12797.3|12794.5|12792.4|1624
1750100400000|2025-06-16 19:00:00|12796.7|12794.3|12808.7|12806.3|12808.8|12806.4|12796.5|12794.1|1115
1750104000000|2025-06-16 20:00:00|12809|12806|12810.2|12794.2|12813.9|12808|12806.2|12792.8|2290
1750107600000|2025-06-16 21:00:00|12808.7|12792.7|12810.7|12794.7|12816.7|12800.9|12804.5|12788.5|872
1750111200000|2025-06-16 22:00:00|12810.8|12794.8|12808.7|12801.4|12816.1|12807.4|12803.1|12788|1131
1750114800000|2025-06-16 23:00:00|12808.8|12801.8|12811.3|12807.5|12814.6|12810.9|12804.6|12799.1|1935
1750118400000|2025-06-17 00:00:00|12811.4|12807.8|12822.4|12820|12826|12823.6|12810.1|12806.5|2124
1750122000000|2025-06-17 01:00:00|12822.3|12819.9|12819.8|12818.2|12823.5|12821.1|12812.2|12809.7|1685
1750125600000|2025-06-17 02:00:00|12819.7|12818.1|12815.9|12814.3|12825.9|12823.7|12813.9|12812.3|1640
1750129200000|2025-06-17 03:00:00|12816.4|12814|12813.4|12811|12818.4|12816.5|12811.8|12809.3|1716
1750132800000|2025-06-17 04:00:00|12813.5|12811.1|12809.3|12807.7|12813.9|12812.3|12806.5|12804.5|1306
1750136400000|2025-06-17 05:00:00|12809.4|12807.8|12811.9|12809.5|12815.6|12813.2|12806.2|12804.5|1550
1750140000000|2025-06-17 06:00:00|12812|12809.6|12811.4|12809.8|12818.5|12816.1|12804.1|12801.4|2634
1750143600000|2025-06-17 07:00:00|12811.5|12809.9|12809.4|12807.8|12815.7|12813.3|12803.9|12802.3|2455
1750147200000|2025-06-17 08:00:00|12809.5|12807.9|12820.6|12818.2|12822.9|12821.3|12808.7|12807.1|1971
1750150800000|2025-06-17 09:00:00|12820.5|12818.1|12819.1|12817.5|12822.9|12820.9|12816.3|12814.5|1781
1750154400000|2025-06-17 10:00:00|12819|12817.4|12811.9|12810.3|12819.3|12817.7|12810.2|12807.9|1247
1750158000000|2025-06-17 11:00:00|12811.8|12810.2|12812.4|12810.8|12816.8|12814.7|12806.8|12804.6|1496
1750161600000|2025-06-17 12:00:00|12812.3|12810.7|12822.4|12820|12823.8|12822|12808.3|12801.8|2618
1750165200000|2025-06-17 13:00:00|12822.1|12819.7|12813.6|12811.2|12822.3|12820.4|12810.4|12808.6|2275
1750168800000|2025-06-17 14:00:00|12813.8|12811.4|12833.6|12832|12844.2|12842.6|12812.9|12810.9|2794
1750172400000|2025-06-17 15:00:00|12833.9|12832.3|12832.5|12830.1|12841.4|12839.8|12830.6|12829|1905
1750176000000|2025-06-17 16:00:00|12832|12830.4|12849.9|12848.3|12851.5|12849.9|12828.4|12826.4|1924
1750179600000|2025-06-17 17:00:00|12849.8|12848.2|12864.6|12862.2|12868.9|12866.6|12848.5|12846.9|2831
1750183200000|2025-06-17 18:00:00|12864.7|12862.3|12869.9|12867.5|12872.7|12870.3|12862.9|12860|2746
1750186800000|2025-06-17 19:00:00|12869.8|12867.4|12866.5|12864.1|12873.4|12869.9|12864.8|12862.4|2095
1750190400000|2025-06-17 20:00:00|12866.4|12864|12870.5|12854.5|12874.5|12871.2|12864.1|12854.5|1845
1750194000000|2025-06-17 21:00:00|12871.1|12855.1|12872.7|12856.7|12873.6|12857.6|12861.3|12845.3|494
1750197600000|2025-06-17 22:00:00|12872.6|12856.6|12873.4|12866.4|12876.3|12867.3|12870|12854.5|1107
1750201200000|2025-06-17 23:00:00|12873.3|12866.9|12865.6|12862.5|12873.9|12868.8|12863.7|12859.8|1335
1750204800000|2025-06-18 00:00:00|12866.2|12864.1|12860.6|12858.2|12868.1|12865.3|12854.7|12852|3092
1750208400000|2025-06-18 01:00:00|12860.7|12858.3|12853.9|12852.3|12861.2|12858.8|12849.6|12847.9|2598
1750212000000|2025-06-18 02:00:00|12854|12852.4|12852.7|12851.1|12858.9|12856.9|12851|12848.9|1943
1750215600000|2025-06-18 03:00:00|12852.8|12851.2|12849.4|12847.8|12853|12851.2|12846.1|12844.3|1744
1750219200000|2025-06-18 04:00:00|12849.3|12847.7|12839.9|12838.3|12853.1|12851.3|12837|12834.9|1712
1750222800000|2025-06-18 05:00:00|12839.8|12838.2|12842.6|12841|12844.4|12842.8|12838.6|12836.7|1591
1750226400000|2025-06-18 06:00:00|12842.7|12841.1|12838.4|12836.8|12846.8|12844.7|12836.3|12834.2|3134
1750230000000|2025-06-18 07:00:00|12838.5|12836.9|12842.3|12840.7|12845.5|12843.9|12831.3|12829.6|2436
1750233600000|2025-06-18 08:00:00|12842.4|12840.8|12851.6|12849.2|12857.6|12855.6|12839.9|12838.1|1959
1750237200000|2025-06-18 09:00:00|12851.7|12849.3|12850.7|12848.3|12854.1|12852.5|12844|12842.3|2032
1750240800000|2025-06-18 10:00:00|12850.6|12848.2|12855.2|12852.8|12856.1|12853.8|12846.4|12844|2022
1750244400000|2025-06-18 11:00:00|12855.1|12852.7|12852.4|12850|12856.8|12855.1|12850.6|12849|1908
1750248000000|2025-06-18 12:00:00|12852.3|12849.9|12849.7|12848.1|12853.3|12851.6|12842.9|12839.9|2634
1750251600000|2025-06-18 13:00:00|12850.3|12847.9|12854.8|12853.2|12856.9|12855|12846.3|12844.3|2921
1750255200000|2025-06-18 14:00:00|12855.3|12853.7|12840.4|12838.8|12856.6|12854.7|12837.4|12835|3953
1750258800000|2025-06-18 15:00:00|12840.5|12838.9|12837.1|12835.5|12841.8|12839.9|12832.8|12830.9|2830
1750262400000|2025-06-18 16:00:00|12837.2|12835.6|12843.9|12842.3|12845.2|12842.8|12832.9|12831.3|2856
1750266000000|2025-06-18 17:00:00|12844.1|12842.5|12847.1|12831.1|12853.6|12851.2|12840.5|12831.1|2567
1750269600000|2025-06-18 18:00:00|12847.3|12831.3|12851|12848.6|12851.3|12849.3|12834.8|12821.9|5317
1750273200000|2025-06-18 19:00:00|12850.9|12848.5|12854.9|12852.5|12861.1|12858.9|12847.8|12844.9|4610
1750276800000|2025-06-18 20:00:00|12854.8|12852.4|12859.7|12843.7|12861.9|12855.1|12849.1|12843.4|2026
1750280400000|2025-06-18 21:00:00|12860.9|12844.9|12858.5|12842.5|12860.9|12844.9|12850.2|12834.2|635
1750284000000|2025-06-18 22:00:00|12859|12843|12855|12843.6|12863.8|12849.8|12847|12831|1606
1750287600000|2025-06-18 23:00:00|12855.1|12843.3|12853.6|12850.6|12858.6|12855.1|12850.7|12843.3|1885
1750291200000|2025-06-19 00:00:00|12853.3|12850.9|12857|12854.6|12859.2|12856.8|12851.2|12848.8|2031
1750294800000|2025-06-19 01:00:00|12856.8|12854.4|12880.4|12878.8|12881.2|12879.1|12855.9|12853.5|2766
1750298400000|2025-06-19 02:00:00|12880.3|12878.7|12878.4|12876|12882.8|12880.8|12875.8|12873.4|1760
1750302000000|2025-06-19 03:00:00|12877.8|12876.2|12871|12869.4|12879.2|12876.8|12866.9|12865.3|1229
1750305600000|2025-06-19 04:00:00|12871.1|12869.5|12870.6|12868.2|12872.8|12871|12867.8|12866.2|1464
1750309200000|2025-06-19 05:00:00|12870.7|12868.3|12879.3|12877.7|12881.8|12880.2|12869.1|12867.3|1612
1750312800000|2025-06-19 06:00:00|12879.5|12877.9|12880.1|12878.5|12892.4|12890.7|12878.4|12876.8|2424
1750316400000|2025-06-19 07:00:00|12880.2|12878.6|12884.4|12882|12888.2|12886.6|12875.4|12873|2616
1750320000000|2025-06-19 08:00:00|12884.8|12882.4|12869.8|12867.4|12888.3|12886|12867.1|12865.1|2655
1750323600000|2025-06-19 09:00:00|12869.7|12867.3|12878|12875.6|12878.8|12876.4|12868.1|12866.4|2036
1750327200000|2025-06-19 10:00:00|12878.1|12875.7|12883.6|12882|12886.5|12884.9|12875.1|12873.3|2352
1750330800000|2025-06-19 11:00:00|12883.5|12881.9|12882.2|12879.8|12888.2|12886.3|12877.2|12875.1|2738
1750334400000|2025-06-19 12:00:00|12882.4|12880|12882.2|12879.8|12887.2|12884.9|12878.8|12876.4|1996
1750338000000|2025-06-19 13:00:00|12882.4|12880|12884.8|12882.4|12887.6|12885.1|12877.7|12875.3|2118
1750341600000|2025-06-19 14:00:00|12884.9|12882.5|12891.2|12888.8|12894.5|12892.1|12881.1|12878.7|2064
1750345200000|2025-06-19 15:00:00|12891.1|12888.7|12891.3|12888.9|12892.9|12890.7|12887.2|12884.8|1811
1750348800000|2025-06-19 16:00:00|12891.5|12889.1|12893|12891.4|12894.6|12892.2|12891.3|12888.9|1138
1750352400000|2025-06-19 17:00:00|12893.5|12891.1|12876.9|12874.5|12893.9|12891.6|12874.2|12871.8|1364
1750356000000|2025-06-19 18:00:00|12877|12874.6|12873.3|12870.9|12878.4|12876|12871.6|12869.2|1546
1750359600000|2025-06-19 19:00:00|12873.2|12870.8|12865.1|12862.7|12874.2|12871.8|12863.6|12860.3|1340
1750363200000|2025-06-19 20:00:00|12865.2|12862.8|12879.6|12863.6|12881.4|12865.4|12865|12856.7|1012
1750366800000|2025-06-19 21:00:00|12876.9|12860.9|12875|12859|12876.9|12860.9|12865.1|12849.1|501
1750370400000|2025-06-19 22:00:00|12875.2|12859.2|12865|12852.3|12882.2|12866.2|12864.8|12850.8|687
1750374000000|2025-06-19 23:00:00|12864.9|12852.4|12857.2|12853.8|12871|12860.6|12856.6|12852.2|1611
1750377600000|2025-06-20 00:00:00|12857.1|12853.9|12844.9|12842.5|12857.6|12855.2|12842.7|12840.3|1915
1750381200000|2025-06-20 01:00:00|12844.8|12842.4|12852.3|12849.9|12853.8|12851.2|12841.1|12839.1|2025
1750384800000|2025-06-20 02:00:00|12852.4|12850|12847.7|12845.3|12861.3|12859.3|12844.8|12842.8|1687
1750388400000|2025-06-20 03:00:00|12848.2|12845.8|12849.5|12847.1|12851.5|12849.1|12838.2|12836.5|1716
1750392000000|2025-06-20 04:00:00|12849.4|12847|12842.3|12840.7|12853.7|12851.5|12841.4|12839.5|1537
1750395600000|2025-06-20 05:00:00|12842.5|12840.9|12844.1|12841.7|12846.3|12843.9|12841.5|12839.2|1105
1750399200000|2025-06-20 06:00:00|12844.4|12842|12858.3|12855.9|12860.3|12858.1|12841.1|12839.5|2498
1750402800000|2025-06-20 07:00:00|12858.4|12856|12849.8|12848.2|12862.7|12860.3|12848.9|12847.3|2094
1750406400000|2025-06-20 08:00:00|12849.9|12848.3|12852.2|12849.8|12855|12852.8|12843.7|12841.1|1849
1750410000000|2025-06-20 09:00:00|12852.6|12849.6|12846|12844.4|12857.3|12854.9|12845|12843.3|1847
1750413600000|2025-06-20 10:00:00|12845.9|12844.3|12849.3|12846.9|12851.6|12849.5|12842.9|12841.3|1347
1750417200000|2025-06-20 11:00:00|12849.4|12847|12847.8|12846.2|12853.7|12851.1|12844.2|12841.6|1800
1750420800000|2025-06-20 12:00:00|12847.9|12846.3|12850.7|12848.3|12855.1|12852.9|12844.1|12841.7|2253
1750424400000|2025-06-20 13:00:00|12850.5|12848.1|12853|12848.8|12856.6|12854.6|12848.6|12846|2132
1750428000000|2025-06-20 14:00:00|12853.3|12848.7|12867.5|12865.9|12872.9|12870.7|12852.2|12848.3|2532
1750431600000|2025-06-20 15:00:00|12867.4|12865.8|12870|12868.4|12873|12871.4|12861|12859.4|1995
1750435200000|2025-06-20 16:00:00|12869.9|12868.3|12859.8|12857.4|12870.1|12868.5|12858.5|12856.1|1892
1750438800000|2025-06-20 17:00:00|12859.7|12857.3|12867|12864.6|12867.1|12865.3|12858.2|12855.8|1607
1750442400000|2025-06-20 18:00:00|12866.7|12865.1|12867|12864.6|12867.7|12865.4|12863.6|12861.5|1233
1750446000000|2025-06-20 19:00:00|12867.1|12864.7|12876|12873.6|12876.5|12873.8|12864.8|12862.4|1133
1750449600000|2025-06-20 20:00:00|12876.4|12873.4|12878.7|12862.7|12888.3|12874.9|12872.3|12860.6|827
1750622400000|2025-06-22 20:00:00|12883.5|12861.5|12901.5|12879.5|12905|12883|12883.5|12861.5|140
1750626000000|2025-06-22 21:00:00|12901.3|12879.3|12898|12882|12906.6|12890.6|12897.1|12879.3|746
1750629600000|2025-06-22 22:00:00|12898.1|12882.1|12890.8|12885.2|12899|12885.5|12888.9|12876|927
1750633200000|2025-06-22 23:00:00|12890.3|12885.1|12880.6|12877.5|12893.3|12888.7|12877.5|12873.3|2116
1750636800000|2025-06-23 00:00:00|12880.5|12877.8|12893.6|12892|12903.1|12901.3|12872.8|12870.1|2782
1750640400000|2025-06-23 01:00:00|12893.7|12892.1|12901.2|12898.8|12911.7|12909.9|12890.4|12888.4|2367
1750644000000|2025-06-23 02:00:00|12901.3|12898.9|12901.2|12898.8|12902.3|12900.7|12891.3|12888.9|2246
1750647600000|2025-06-23 03:00:00|12901.1|12898.7|12908.4|12906|12910.2|12908.4|12897.4|12895|1919
1750651200000|2025-06-23 04:00:00|12908.5|12906.1|12916.8|12909.4|12918|12916|12907.6|12905.2|1591
1750654800000|2025-06-23 05:00:00|12916.7|12909.5|12904.3|12901.9|12916.7|12911.9|12903.5|12901.6|1890
1750658400000|2025-06-23 06:00:00|12903.9|12902.3|12901.3|12899.7|12905.4|12903.1|12895.9|12893.5|2664
1750662000000|2025-06-23 07:00:00|12901.5|12899.9|12902.1|12900.5|12906.2|12904.6|12894.6|12892.6|2837
1750665600000|2025-06-23 08:00:00|12902.3|12900.7|12917.8|12915.4|12918|12915.7|12900.8|12899.2|2406
1750669200000|2025-06-23 09:00:00|12917.9|12915.5|12931.9|12930.3|12941.7|12939.8|12916.7|12915|3105
1750672800000|2025-06-23 10:00:00|12932.4|12930.8|12932.7|12930.3|12934.1|12932.4|12925.7|12922.9|2648
1750676400000|2025-06-23 11:00:00|12932.8|12930.4|12926.3|12923.9|12938.4|12935.8|12925.3|12922.9|2573
1750680000000|2025-06-23 12:00:00|12926.2|12923.8|12924.2|12921.8|12934.1|12931.7|12922.6|12920.4|2638
1750683600000|2025-06-23 13:00:00|12924.1|12921.7|12906.2|12903.8|12928.1|12925.7|12904.8|12902.4|3270
1750687200000|2025-06-23 14:00:00|12906.3|12903.9|12877.2|12874.8|12907.3|12903.9|12872.4|12870.5|4027
1750690800000|2025-06-23 15:00:00|12877.1|12874.7|12879.3|12876.9|12880.5|12878.1|12864|12861.6|3126
1750694400000|2025-06-23 16:00:00|12879.4|12877|12871.9|12868.9|12892.4|12890|12863.4|12860.7|3077
1750698000000|2025-06-23 17:00:00|12871.7|12869.3|12854.2|12851.8|12873.3|12870.7|12852.8|12850.3|2778
1750701600000|2025-06-23 18:00:00|12854.3|12851.9|12847.7|12845.3|12854.7|12852.3|12845.2|12842.6|2152
1750705200000|2025-06-23 19:00:00|12847.6|12845.2|12845.3|12842.9|12849.8|12847.4|12844.8|12842.4|1852
1750708800000|2025-06-23 20:00:00|12845.2|12842.8|12853.4|12837.4|12863.8|12847.8|12839.8|12834|709
1750712400000|2025-06-23 21:00:00|12851.7|12835.7|12849.9|12833.9|12866.7|12850.7|12849.9|12833.9|335
1750716000000|2025-06-23 22:00:00|12850.2|12834.2|12840|12829|12863.2|12847.2|12830.1|12814.1|1283
1750719600000|2025-06-23 23:00:00|12839.4|12828.9|12829.8|12827.4|12840.6|12832.7|12823.3|12819.3|2296
1750723200000|2025-06-24 00:00:00|12829.9|12827.5|12826.9|12824.5|12841.9|12839.5|12820.7|12817.8|3687
1750726800000|2025-06-24 01:00:00|12826.2|12823.8|12844.2|12840.6|12844.2|12841.6|12817.8|12815.4|3363
1750730400000|2025-06-24 02:00:00|12844.3|12840.9|12824.1|12821.7|12844.4|12842.8|12823|12821.3|2387
1750734000000|2025-06-24 03:00:00|12824|12821.6|12820|12818.4|12825.7|12823.7|12815.4|12813.2|2325
1750737600000|2025-06-24 04:00:00|12820.4|12818.8|12817.8|12816.2|12834.1|12832.2|12815.9|12814|2245
1750741200000|2025-06-24 05:00:00|12818.6|12816.7|12816.3|12814.7|12823.2|12820.8|12814.8|12813|2117
1750744800000|2025-06-24 06:00:00|12816.2|12814.6|12809.8|12807.4|12817.2|12815.2|12803.5|12801.1|3083
1750748400000|2025-06-24 07:00:00|12809.7|12807.3|12814.6|12812.2|12821.7|12819.3|12803.2|12800.8|3221
1750752000000|2025-06-24 08:00:00|12814.7|12812.3|12814.3|12812.7|12816.3|12814.4|12801.6|12799.5|3333
1750755600000|2025-06-24 09:00:00|12814.4|12812.8|12799.9|12798.3|12822.4|12820.6|12794.2|12791.9|3557
1750759200000|2025-06-24 10:00:00|12800|12798.4|12808.6|12807|12809.4|12807.6|12798.6|12797|1977
1750762800000|2025-06-24 11:00:00|12808.7|12807.1|12799.4|12797|12808.7|12807.1|12796|12793.9|2632
1750766400000|2025-06-24 12:00:00|12799.5|12797.1|12799.7|12797.3|12806.7|12804.3|12796|12794.4|2407
1750770000000|2025-06-24 13:00:00|12799.9|12797.5|12812.7|12807.1|12813.3|12811.7|12797.6|12795.1|3023
1750773600000|2025-06-24 14:00:00|12813.1|12806.6|12794|12792.4|12813.7|12809.5|12781.8|12779.5|3937
1750777200000|2025-06-24 15:00:00|12794.2|12792.6|12802.5|12800.9|12803.8|12801.9|12784.3|12781.9|3350
1750780800000|2025-06-24 16:00:00|12802.3|12800.7|12794.6|12792.2|12807.6|12805.2|12793.5|12791.1|3174
1750784400000|2025-06-24 17:00:00|12794.7|12792.3|12794.2|12791.8|12795.7|12793.7|12789.1|12786.7|2999
1750788000000|2025-06-24 18:00:00|12794.1|12791.7|12793.8|12792.2|12797.6|12795.9|12791.7|12789.3|2931
1750791600000|2025-06-24 19:00:00|12793.9|12792.3|12801.6|12799.2|12801.9|12799.7|12792.4|12790|2829
1750795200000|2025-06-24 20:00:00|12801.4|12799|12801.6|12785.6|12809.2|12802.4|12799.4|12785.5|1931
1750798800000|2025-06-24 21:00:00|12800.9|12784.9|12805.6|12789.6|12807.8|12791.8|12798.1|12782.1|447
1750802400000|2025-06-24 22:00:00|12805.5|12789.5|12805.2|12799.4|12812|12799.4|12802.4|12787.8|1118
1750806000000|2025-06-24 23:00:00|12805.1|12799.3|12801.2|12798.8|12805.2|12800.9|12797.1|12794.1|990
1750809600000|2025-06-25 00:00:00|12801.3|12798.9|12793.4|12791|12801.5|12799.1|12791.7|12789.6|2359
1750813200000|2025-06-25 01:00:00|12793.3|12790.9|12783.6|12782|12793.5|12791.8|12780|12778.4|2482
1750816800000|2025-06-25 02:00:00|12783.7|12782.1|12797.4|12795.8|12800.7|12798.6|12782.7|12781.1|1632
1750820400000|2025-06-25 03:00:00|12797.3|12795.7|12801|12798.6|12805.5|12803.8|12790.4|12788.8|1726
1750824000000|2025-06-25 04:00:00|12801.2|12798.8|12796.6|12795|12801.3|12799.3|12795.7|12794.1|1007
1750827600000|2025-06-25 05:00:00|12796.5|12794.9|12795.6|12794|12800.5|12798.9|12794.6|12792.6|1304
1750831200000|2025-06-25 06:00:00|12795.4|12793.8|12795.8|12794.2|12799.8|12798.2|12792.1|12790.5|2332
1750834800000|2025-06-25 07:00:00|12795.7|12794.1|12794.6|12793|12801.1|12799.5|12789.2|12787.2|2577
1750838400000|2025-06-25 08:00:00|12794.5|12792.9|12790.6|12788.2|12798.8|12796.9|12787.1|12785.5|2246
1750842000000|2025-06-25 09:00:00|12790.2|12788.6|12806.2|12804.6|12816|12813.9|12790.1|12788|2947
1750845600000|2025-06-25 10:00:00|12806.6|12804.2|12809.1|12806.7|12815|12813.4|12804.1|12802.5|1998
1750849200000|2025-06-25 11:00:00|12809.2|12806.8|12808.2|12806.6|12811.5|12809.9|12802.5|12800.9|2244
1750852800000|2025-06-25 12:00:00|12808.3|12806.7|12818.4|12816|12819.5|12817.7|12805.9|12804.3|2144
1750856400000|2025-06-25 13:00:00|12818.3|12815.9|12817.1|12814.7|12822.8|12820.9|12810.1|12808.5|2471
1750860000000|2025-06-25 14:00:00|12817|12814.6|12805.2|12803.6|12817.4|12815.4|12804.3|12802.7|3454
1750863600000|2025-06-25 15:00:00|12805.3|12803.7|12805.8|12804.2|12809.1|12807.5|12802.5|12800.6|3365
1750867200000|2025-06-25 16:00:00|12805.9|12804.3|12794.7|12793.1|12806.1|12804.5|12792.1|12790.4|2708
1750870800000|2025-06-25 17:00:00|12794.5|12792.9|12791.9|12789.5|12797.9|12796.3|12788.6|12787|2260
1750874400000|2025-06-25 18:00:00|12791.8|12789.4|12780.2|12777.8|12792.7|12790.7|12779.4|12777.6|2732
1750878000000|2025-06-25 19:00:00|12780.3|12777.9|12782.4|12780.8|12784.2|12782.3|12776.8|12774.6|1807
1750881600000|2025-06-25 20:00:00|12782.6|12780.2|12793.4|12777.4|12796.9|12785.4|12780.8|12775.2|1596
1750885200000|2025-06-25 21:00:00|12799|12783|12793.9|12777.9|12806.5|12790.5|12781.6|12765.6|314
1750888800000|2025-06-25 22:00:00|12794.2|12778.2|12790.9|12783.7|12795.2|12785.4|12789.4|12776.6|1437
1750892400000|2025-06-25 23:00:00|12789.3|12783.8|12770.8|12767.2|12789.7|12783.9|12767.5|12762.3|1720
1750896000000|2025-06-26 00:00:00|12770.9|12766.3|12765.5|12763.1|12770.9|12767.1|12758.5|12756.1|2780
1750899600000|2025-06-26 01:00:00|12765.6|12763.2|12763.2|12761.6|12773.9|12771.5|12762.2|12760.2|1951
1750903200000|2025-06-26 02:00:00|12763.1|12761.5|12749.5|12747.1|12766.7|12764.3|12742.6|12740.8|2267
1750906800000|2025-06-26 03:00:00|12748.9|12746.5|12755.3|12750.7|12756.4|12754.3|12737.2|12734.8|2585
1750910400000|2025-06-26 04:00:00|12755.7|12750.6|12763.7|12762.1|12775.8|12773.2|12753.5|12750.5|2518
1750914000000|2025-06-26 05:00:00|12764|12762.4|12758.3|12755.9|12767.2|12765.1|12753.3|12750.9|1513
1750917600000|2025-06-26 06:00:00|12758.2|12755.8|12742.6|12740.2|12760.6|12758.2|12741.7|12739.6|2906
1750921200000|2025-06-26 07:00:00|12742.3|12739.9|12734.6|12732.2|12744.5|12742|12730.9|12729|2727
1750924800000|2025-06-26 08:00:00|12734.5|12732.1|12729.2|12726.8|12738.2|12736.3|12718.3|12715.5|2973
1750928400000|2025-06-26 09:00:00|12729.4|12727|12744.4|12742|12762.7|12758.9|12726.5|12724.1|4205
1750932000000|2025-06-26 10:00:00|12744.5|12742.1|12744.7|12742.3|12747.4|12744.8|12735.9|12734|2226
1750935600000|2025-06-26 11:00:00|12744.8|12742.4|12757.2|12754.8|12758.6|12756.5|12744.4|12742|2537
1750939200000|2025-06-26 12:00:00|12757.1|12754.7|12747.3|12744.9|12757.9|12755.6|12742.3|12737.1|3256
1750942800000|2025-06-26 13:00:00|12746.9|12744.5|12742.4|12738.9|12752.7|12751.1|12738.9|12736.5|3576
1750946400000|2025-06-26 14:00:00|12741.7|12739.3|12742.4|12740|12748.5|12745.7|12734.6|12733|3313
1750950000000|2025-06-26 15:00:00|12742.3|12739.9|12735.8|12733.4|12750.1|12748.5|12735.5|12733.1|2537
1750953600000|2025-06-26 16:00:00|12735.7|12733.3|12733.4|12731.8|12741.4|12739|12724.5|12722.1|2734
1750957200000|2025-06-26 17:00:00|12733.5|12731.9|12733.7|12731.3|12735.9|12733.8|12729.7|12727.3|2632
1750960800000|2025-06-26 18:00:00|12733.6|12731.2|12736.2|12734.6|12741.5|12739.8|12731.5|12729.9|3940
1750964400000|2025-06-26 19:00:00|12736.7|12734.3|12745.1|12743.5|12748.5|12746.1|12735.8|12733.4|3610
1750968000000|2025-06-26 20:00:00|12745.5|12743.1|12748.4|12732.4|12754.2|12749.2|12744|12732|1490
1750971600000|2025-06-26 21:00:00|12748.3|12732.3|12748.8|12732.8|12749.2|12733.2|12743.5|12727.5|145
1750975200000|2025-06-26 22:00:00|12748.9|12732.9|12759.1|12747|12762.1|12752.9|12748.9|12732.9|1629
1750978800000|2025-06-26 23:00:00|12759.3|12747.2|12754.3|12750.7|12759.5|12752.7|12750.2|12744.5|1616
1750982400000|2025-06-27 00:00:00|12754.6|12750.3|12751.5|12749.9|12754.6|12751.9|12744.6|12742.2|2298
1750986000000|2025-06-27 01:00:00|12751.6|12750|12741.6|12739.2|12758.7|12756.7|12739.4|12737.4|2558
1750989600000|2025-06-27 02:00:00|12741.5|12739.1|12743|12741.4|12748.6|12746.6|12737|12735.4|2253
1750993200000|2025-06-27 03:00:00|12742.9|12741.3|12749.3|12747.7|12763.6|12760|12736.8|12735.2|2093
1750996800000|2025-06-27 04:00:00|12749.5|12747.1|12757.7|12755.3|12758|12756|12747.5|12745.5|1056
1751000400000|2025-06-27 05:00:00|12757.6|12755.2|12752.2|12749.8|12758.9|12756.9|12747.8|12746.2|1694
1751004000000|2025-06-27 06:00:00|12752.3|12749.9|12738.4|12736.8|12756.2|12754.6|12733.6|12732|2416
1751007600000|2025-06-27 07:00:00|12738.3|12736.7|12748.8|12746.4|12751|12748.9|12734.6|12733|2669
1751011200000|2025-06-27 08:00:00|12748.4|12746|12761.6|12760|12764.2|12761.9|12740.8|12739.2|2544
1751014800000|2025-06-27 09:00:00|12762|12760.4|12754.8|12753.2|12763.2|12761.6|12752.8|12750.9|2067
1751018400000|2025-06-27 10:00:00|12754.9|12753.3|12760.3|12758.7|12765.1|12762.8|12751.6|12749.2|1800
1751022000000|2025-06-27 11:00:00|12760.2|12758.6|12754.8|12753.2|12760.2|12758.6|12753.4|12751.8|1933
1751025600000|2025-06-27 12:00:00|12754.9|12753.3|12744.6|12742.2|12761.8|12759.4|12742.8|12740.5|3080
1751029200000|2025-06-27 13:00:00|12744.7|12742.3|12760.8|12756.2|12764.7|12762.4|12742.7|12740.2|3040
1751032800000|2025-06-27 14:00:00|12760.7|12756|12763|12761.4|12767.8|12766.1|12752.8|12750.4|2997
1751036400000|2025-06-27 15:00:00|12763.1|12761.5|12756.8|12755.2|12767.5|12765.9|12752.4|12750.8|2883
1751040000000|2025-06-27 16:00:00|12757|12755.4|12758.4|12756|12760.4|12758.4|12752.4|12750.7|2377
1751043600000|2025-06-27 17:00:00|12758.6|12756.2|12772.7|12769.3|12777.4|12775|12756.8|12755.2|2978
1751047200000|2025-06-27 18:00:00|12772.6|12769.2|12771.7|12769.3|12779.9|12777.4|12769.1|12766.9|3055
1751050800000|2025-06-27 19:00:00|12771.8|12769.4|12765.1|12762.7|12771.9|12769.5|12764.2|12761.6|2281
1751054400000|2025-06-27 20:00:00|12765.2|12762.8|12770.2|12754.2|12779.1|12763.7|12758.7|12752.2|2018
1751227200000|2025-06-29 20:00:00|12773.1|12751.1|12773.1|12751.1|12773.1|12751.1|12773.1|12751.1|1
1751230800000|2025-06-29 21:00:00|12773|12751|12769.4|12753.4|12779.1|12763.1|12762.8|12746.8|1480
1751234400000|2025-06-29 22:00:00|12769.3|12753.3|12766.1|12755|12772.8|12757.6|12764.6|12750.3|2631
1751238000000|2025-06-29 23:00:00|12765.1|12755.1|12760.3|12757.9|12765.4|12758.3|12756.2|12751.8|1894
1751241600000|2025-06-30 00:00:00|12760.5|12758.1|12757.4|12755|12760.8|12759.2|12753.3|12751|2359
1751245200000|2025-06-30 01:00:00|12757.3|12754.9|12747.4|12745.8|12758.2|12756.6|12741.7|12740.1|2724
1751248800000|2025-06-30 02:00:00|12747.3|12745.7|12746.1|12743.7|12747.7|12745.7|12739.2|12737.4|2440
1751252400000|2025-06-30 03:00:00|12746.2|12743.8|12758|12755.6|12759.9|12757.9|12741.9|12739.7|1808
1751256000000|2025-06-30 04:00:00|12757.9|12755.5|12738.2|12735.8|12763.6|12760.1|12737|12735.2|1818
1751259600000|2025-06-30 05:00:00|12738.1|12735.7|12734.6|12733|12738.1|12735.7|12730.6|12729|1613
1751263200000|2025-06-30 06:00:00|12734.3|12732.7|12729.8|12728.2|12738.3|12735.9|12727.9|12726.3|2690
1751266800000|2025-06-30 07:00:00|12729.9|12728.3|12742.2|12740.6|12743.9|12742.2|12729.1|12727.5|2780
1751270400000|2025-06-30 08:00:00|12743.2|12741.6|12749.1|12747.5|12752.2|12750.6|12740.3|12738.3|2471
1751274000000|2025-06-30 09:00:00|12749.3|12747.7|12751.8|12750.2|12754.4|12752.6|12742.6|12741|2078
1751277600000|2025-06-30 10:00:00|12751.7|12750.1|12746.1|12744.5|12753.4|12751.3|12744.3|12741.9|1576
1751281200000|2025-06-30 11:00:00|12746.2|12744.6|12745.3|12743.7|12747.3|12745.7|12741.8|12739.4|1782
1751284800000|2025-06-30 12:00:00|12745.2|12743.6|12752.3|12750.7|12755.1|12753.2|12744|12742.4|2251
1751288400000|2025-06-30 13:00:00|12752.4|12750.8|12747.8|12746.2|12755.9|12753.5|12747.4|12745.3|2624
1751292000000|2025-06-30 14:00:00|12747.9|12746.3|12737.4|12735.8|12752.2|12750.6|12733.6|12731.9|3661
1751295600000|2025-06-30 15:00:00|12737.8|12736.2|12722.7|12721.1|12740.4|12738|12722.2|12720.6|2801
1751299200000|2025-06-30 16:00:00|12722.8|12721.2|12725.1|12722.7|12734.3|12732.4|12722.4|12720.8|3098
1751302800000|2025-06-30 17:00:00|12724.8|12722.4|12725.3|12722.9|12728|12725.6|12721.1|12719.2|2322
1751306400000|2025-06-30 18:00:00|12725.2|12722.8|12719.7|12717.3|12726|12724.1|12717.7|12716.1|2307
1751310000000|2025-06-30 19:00:00|12720.2|12717.8|12716.7|12715.1|12721.1|12718.7|12715.3|12713.3|1985
1751313600000|2025-06-30 20:00:00|12716.6|12714.3|12725.6|12709.6|12729.4|12717.3|12711.7|12705|1282
1751317200000|2025-06-30 21:00:00|12725.5|12709.5|12723.7|12707.7|12728.2|12712.2|12720.3|12706|895
1751320800000|2025-06-30 22:00:00|12722.5|12706.5|12713|12710|12727.8|12711.8|12712.6|12703.9|1297
1751324400000|2025-06-30 23:00:00|12712.8|12710.4|12709.7|12707.3|12713.3|12710.5|12708.1|12705.4|901
1751328000000|2025-07-01 00:00:00|12709.6|12707.2|12705.3|12702.9|12712|12709.2|12702.9|12700.5|1477
1751331600000|2025-07-01 01:00:00|12705.4|12703|12726.7|12724.3|12726.7|12724.3|12699.2|12697.3|1998
1751335200000|2025-07-01 02:00:00|12726.8|12724.4|12717.3|12715.7|12730|12727.9|12715.8|12714.2|1360
1751338800000|2025-07-01 03:00:00|12717.4|12715.8|12722.6|12721|12723.1|12721.2|12714.5|12712.9|1095
1751342400000|2025-07-01 04:00:00|12723.1|12720.7|12722.6|12720.2|12730.9|12729.3|12718.1|12715.7|1104
1751346000000|2025-07-01 05:00:00|12722.5|12720.1|12721.7|12719.3|12724.4|12722|12718.1|12716.3|938
1751349600000|2025-07-01 06:00:00|12722|12719.6|12721.1|12719.5|12729.6|12727.7|12720|12718.4|1564
1751353200000|2025-07-01 07:00:00|12721.2|12719.6|12709|12707.4|12725.3|12722.9|12709|12707.4|1881
1751356800000|2025-07-01 08:00:00|12709.7|12708.1|12705.1|12702.7|12713.3|12711.7|12700.5|12698.2|1880
1751360400000|2025-07-01 09:00:00|12705.2|12702.8|12708.1|12706.5|12718.4|12716.8|12705.2|12702.8|2330
1751364000000|2025-07-01 10:00:00|12707.9|12706.3|12709.7|12707.3|12709.9|12708.3|12704.3|12702.5|1492
1751367600000|2025-07-01 11:00:00|12709.8|12707.4|12709.8|12707.4|12713.7|12711.3|12706.9|12704.6|1758
1751371200000|2025-07-01 12:00:00|12709.4|12707.8|12718.6|12716.2|12718.7|12716.7|12707.1|12704.9|1963
1751374800000|2025-07-01 13:00:00|12718.5|12716.1|12729.6|12713.8|12729.6|12725.8|12715.1|12712.7|2618
1751378400000|2025-07-01 14:00:00|12729.8|12714|12732.2|12729.8|12735.6|12733.4|12722.3|12713.6|3476
1751382000000|2025-07-01 15:00:00|12732.1|12729.7|12736.3|12733.9|12741.4|12739.2|12732.1|12729.7|2383
1751385600000|2025-07-01 16:00:00|12736|12733.6|12739.7|12737.3|12742.7|12741.1|12735.4|12733|1941
1751389200000|2025-07-01 17:00:00|12738.9|12736.5|12733|12730.6|12740.3|12737.9|12732.1|12730|1684
1751392800000|2025-07-01 18:00:00|12733.1|12730.7|12734.1|12731.7|12737.6|12735.5|12732.3|12730.3|1418
1751396400000|2025-07-01 19:00:00|12734.3|12731.9|12732.1|12729.7|12736.1|12733.7|12731|12728.6|1575
1751400000000|2025-07-01 20:00:00|12732.3|12729.9|12730.7|12724|12732.6|12729.9|12727.7|12722.9|719
1751403600000|2025-07-01 21:00:00|12731.8|12723.9|12732.9|12722.4|12744.4|12729.8|12729|12719|930
1751407200000|2025-07-01 22:00:00|12732.8|12722.2|12729.5|12725.5|12735.6|12726.4|12728.2|12720.7|752
1751410800000|2025-07-01 23:00:00|12729.4|12725.6|12727.2|12724.8|12730.6|12727.5|12726.6|12724.2|687
1751414400000|2025-07-02 00:00:00|12727|12724.6|12727.3|12724.9|12731.9|12730.2|12725.8|12723.4|2037
1751418000000|2025-07-02 01:00:00|12727.2|12724.8|12737.6|12736|12739.4|12737.8|12725.1|12723.1|1771
1751421600000|2025-07-02 02:00:00|12737.9|12735.5|12728.2|12726.6|12740.7|12739.1|12727|12725.2|1956
1751425200000|2025-07-02 03:00:00|12727.8|12726.2|12730.4|12728.8|12732.1|12730.1|12727.5|12725.2|1487
1751428800000|2025-07-02 04:00:00|12730.6|12729|12729.6|12727.2|12734.2|12732.6|12727.2|12725.5|1336
1751432400000|2025-07-02 05:00:00|12729.5|12727.1|12734.6|12733|12737.6|12735.9|12728.5|12726.5|1652
1751436000000|2025-07-02 06:00:00|12734.7|12733.1|12732|12730.4|12737.6|12735.2|12730.5|12728.5|1947
1751439600000|2025-07-02 07:00:00|12732.1|12730.5|12737.5|12735.1|12740.2|12738.5|12731.4|12729.3|2137
1751443200000|2025-07-02 08:00:00|12737.7|12735.3|12740|12738.4|12741|12739.4|12734|12731.6|1884
1751446800000|2025-07-02 09:00:00|12739.9|12738.3|12741.2|12739.6|12746.2|12744.3|12736|12734.4|1997
1751450400000|2025-07-02 10:00:00|12741.1|12739.5|12738|12734.7|12741.1|12739.5|12731.5|12729.6|1551
1751454000000|2025-07-02 11:00:00|12738.1|12734.8|12746.7|12745.1|12747.9|12746.3|12731.1|12729.5|1851
1751457600000|2025-07-02 12:00:00|12746.5|12744.9|12744.7|12742.3|12752|12747.6|12726.7|12724.3|4847
1751461200000|2025-07-02 13:00:00|12744.8|12742.4|12747.4|12745|12751.6|12749.2|12732.1|12730.5|4324
1751464800000|2025-07-02 14:00:00|12747.3|12744.9|12742.1|12739.7|12750.5|12748|12741.2|12739.4|4103
1751468400000|2025-07-02 15:00:00|12742.3|12739.9|12734.6|12732.2|12742.8|12741.2|12734|12732.2|2751
1751472000000|2025-07-02 16:00:00|12734.5|12732.1|12732.5|12730.9|12736.1|12734.3|12732.2|12730.2|2024
1751475600000|2025-07-02 17:00:00|12732.4|12730.8|12732|12730.4|12733.9|12731.7|12728.8|12727.2|1672
1751479200000|2025-07-02 18:00:00|12732.2|12730.6|12730.3|12727.9|12733.3|12731.6|12729.3|12727.2|1975
1751482800000|2025-07-02 19:00:00|12730.4|12728|12729.4|12727.8|12732.4|12730|12728.8|12726.8|1703
1751486400000|2025-07-02 20:00:00|12730|12727.6|12732|12724.9|12733.7|12728|12729.2|12722.7|855
1751490000000|2025-07-02 21:00:00|12732.4|12724.5|12737.9|12724.6|12739.6|12726.2|12731.9|12720.1|894
1751493600000|2025-07-02 22:00:00|12738|12724.5|12733.1|12724.9|12739.3|12726.8|12728.7|12723.7|1173
1751497200000|2025-07-02 23:00:00|12733.2|12726|12730.2|12726.8|12733.2|12727.4|12729.3|12725.4|661
1751500800000|2025-07-03 00:00:00|12730.4|12727.1|12728.3|12726.7|12732.1|12729.7|12725.3|12723.1|2024
1751504400000|2025-07-03 01:00:00|12728.2|12726.6|12731.9|12729.5|12732.1|12730.2|12724.7|12722.4|1662
1751508000000|2025-07-03 02:00:00|12732|12729.6|12729.3|12727.7|12738.3|12736.7|12728.2|12725.8|1556
1751511600000|2025-07-03 03:00:00|12729.4|12727.8|12737.5|12735.9|12742.2|12739.8|12727.4|12725.8|1552
1751515200000|2025-07-03 04:00:00|12737.3|12735.7|12734.5|12732.1|12738.9|12737.2|12734.4|12732|1036
1751518800000|2025-07-03 05:00:00|12734.4|12732|12729.4|12727.8|12735.2|12733.3|12729.2|12727.3|1131
1751522400000|2025-07-03 06:00:00|12729.5|12727.9|12721.5|12719.9|12729.6|12728|12721|12719.4|1305
1751526000000|2025-07-03 07:00:00|12721.6|12720|12718.5|12716.9|12723|12720.8|12716.2|12714|1383
1751529600000|2025-07-03 08:00:00|12718.9|12716.5|12725.8|12724.2|12725.9|12724.3|12715.8|12714.2|1650
1751533200000|2025-07-03 09:00:00|12725.9|12724.3|12731.4|12729|12735.9|12734.3|12725.9|12724.1|2078
1751536800000|2025-07-03 10:00:00|12731.2|12728.8|12732.7|12731.1|12733.1|12731.4|12729.3|12727.5|1523
1751540400000|2025-07-03 11:00:00|12732.6|12731|12733.7|12731.3|12735.4|12733|12729.3|12727.3|1588
1751544000000|2025-07-03 12:00:00|12733.5|12731.1|12760.4|12758|12788.4|12783.5|12730.5|12721.8|4531
1751547600000|2025-07-03 13:00:00|12760.5|12758.1|12747.3|12737.4|12763.7|12761.3|12740|12736.2|3753
1751551200000|2025-07-03 14:00:00|12747|12737.2|12756.1|12753.7|12756.8|12754.7|12737|12734.6|3364
1751554800000|2025-07-03 15:00:00|12755.8|12753.4|12748.1|12745.7|12757|12754.6|12741.9|12738.8|3917
1751558400000|2025-07-03 16:00:00|12748|12745.6|12751.8|12748.2|12757.7|12755.4|12746.3|12744.4|2244
1751562000000|2025-07-03 17:00:00|12751.4|12747.9|12755.8|12753.4|12756.5|12754.3|12748.8|12744.9|2068
1751565600000|2025-07-03 18:00:00|12755.9|12753.5|12755.9|12753.5|12756.6|12754.3|12754.9|12752.3|1316
1751569200000|2025-07-03 19:00:00|12756.1|12753.1|12755.2|12752|12759.2|12755.3|12749.3|12745.6|790
1751572800000|2025-07-03 20:00:00|12755.4|12751.9|12761.3|12745.3|12766.7|12754.3|12752|12745.3|823
1751576400000|2025-07-03 21:00:00|12761.9|12745.9|12760.5|12744.5|12765.5|12749.5|12758|12742|584
1751580000000|2025-07-03 22:00:00|12764.3|12748.3|12754.6|12746.8|12764.5|12748.5|12751.4|12738.9|1857
1751583600000|2025-07-03 23:00:00|12754.5|12746.9|12742.7|12740.3|12754.5|12749.2|12740.2|12737.5|1327
1751587200000|2025-07-04 00:00:00|12743.4|12740.2|12742.1|12740.5|12746.6|12744.8|12740.7|12738.9|2008
1751590800000|2025-07-04 01:00:00|12742.2|12740.6|12757|12754.6|12760.3|12757.3|12741.5|12739.8|2173
1751594400000|2025-07-04 02:00:00|12757.1|12754.7|12748.4|12746.8|12757.1|12754.8|12747.6|12746|1091
1751598000000|2025-07-04 03:00:00|12748.7|12746.3|12750.3|12747.9|12751.1|12748.7|12742.5|12740.9|1092
1751601600000|2025-07-04 04:00:00|12750.4|12748|12741.3|12739.7|12751|12748.6|12740.9|12739.1|875
1751605200000|2025-07-04 05:00:00|12741.2|12739.6|12736.4|12734.8|12741.2|12739.6|12736|12734.2|1301
1751608800000|2025-07-04 06:00:00|12736.5|12734.9|12733.9|12731.5|12743.1|12741|12733.6|12731.3|2023
1751612400000|2025-07-04 07:00:00|12733.7|12731.3|12742.2|12740.6|12742.2|12740.6|12733.6|12731.2|2311
1751616000000|2025-07-04 08:00:00|12742.3|12740.7|12741.5|12739.9|12748.8|12747.2|12735.6|12733.7|2643
1751619600000|2025-07-04 09:00:00|12741.6|12740|12737.6|12736|12742.2|12740.3|12737.1|12735.2|1335
1751623200000|2025-07-04 10:00:00|12737.7|12736.1|12737.7|12736.1|12740.1|12738.1|12736.5|12734.7|1482
1751626800000|2025-07-04 11:00:00|12737.8|12736.2|12741|12739.4|12742.1|12740.1|12736.2|12734.6|1516
1751630400000|2025-07-04 12:00:00|12740.9|12739.3|12744.9|12743.3|12746.2|12743.9|12739.5|12737.7|2863
1751634000000|2025-07-04 13:00:00|12745.2|12743.6|12742.3|12739.9|12748|12745.5|12739.9|12737.4|2201
1751637600000|2025-07-04 14:00:00|12742.4|12740|12746.2|12744.6|12750.2|12747.8|12739.3|12737.3|2108
1751641200000|2025-07-04 15:00:00|12746.3|12744.7|12743.3|12740.9|12748.3|12746.4|12741.3|12739.1|2820
1751644800000|2025-07-04 16:00:00|12743.5|12741.1|12744.3|12741.9|12746.2|12743.8|12741.5|12738.9|2395
1751648400000|2025-07-04 17:00:00|12744.4|12742|12743.3|12741.7|12745.5|12743.8|12742.3|12740.2|1046
1751652000000|2025-07-04 18:00:00|12743.2|12741.6|12742.2|12740.6|12744.9|12742.5|12741.9|12739.8|948
1751655600000|2025-07-04 19:00:00|12742.1|12740.5|12747.4|12744.3|12748.4|12745|12741.5|12739.1|1559
1751659200000|2025-07-04 20:00:00|12747.2|12744.2|12748.1|12732.1|12759.3|12744.7|12740.9|12730.7|1937
1751832000000|2025-07-06 20:00:00|12758.6|12736.6|12757.5|12735.5|12758.6|12738.7|12755.3|12734.7|53
1751835600000|2025-07-06 21:00:00|12755|12738|12755|12739.4|12760|12744.6|12751.6|12735.6|1211
1751839200000|2025-07-06 22:00:00|12754.8|12738.8|12748.5|12733.1|12755.5|12739.7|12744.6|12732.8|2432
1751842800000|2025-07-06 23:00:00|12743.6|12737.4|12744.6|12741.2|12747.4|12743.3|12742.4|12735.9|1220
1751846400000|2025-07-07 00:00:00|12744.7|12741.4|12747.7|12746.1|12749.5|12747.9|12739.2|12736.8|2492
1751850000000|2025-07-07 01:00:00|12748|12746.4|12754.3|12752.7|12756.1|12754.5|12745.6|12743.3|2144
1751853600000|2025-07-07 02:00:00|12754.2|12752.6|12762|12760.4|12768.4|12766.8|12752.3|12750.7|1808
1751857200000|2025-07-07 03:00:00|12762.1|12760.5|12767.4|12765.8|12768.8|12766.7|12756.4|12754.4|1658
1751860800000|2025-07-07 04:00:00|12767.3|12765.7|12769.1|12766.7|12771.4|12769.8|12765.9|12764|1190
1751864400000|2025-07-07 05:00:00|12769.3|12766.9|12764.4|12762.8|12772.6|12770.6|12763.9|12762.3|1535
1751868000000|2025-07-07 06:00:00|12764.5|12762.9|12769.2|12767.6|12773.5|12771.9|12763.3|12761.7|2038
1751871600000|2025-07-07 07:00:00|12769.1|12767.5|12776.7|12775.1|12776.9|12775.2|12766.3|12764.7|2501
1751875200000|2025-07-07 08:00:00|12776.8|12775.2|12791.8|12790.2|12792.4|12790.8|12775.6|12773.1|2331
1751878800000|2025-07-07 09:00:00|12791.9|12790.3|12784.4|12782|12792|12790.4|12783.3|12780.9|1978
1751882400000|2025-07-07 10:00:00|12784.3|12781.9|12790.6|12788.2|12790.7|12788.8|12782.5|12780.5|1694
1751886000000|2025-07-07 11:00:00|12790.7|12788.3|12787.3|12785.7|12791.9|12790.1|12784.9|12782.4|2227
1751889600000|2025-07-07 12:00:00|12787.2|12785.6|12789.1|12786.7|12792.3|12790.7|12787|12785.3|2397
1751893200000|2025-07-07 13:00:00|12789.2|12786.8|12780.7|12779.1|12789.7|12787.9|12780.5|12778.9|2340
1751896800000|2025-07-07 14:00:00|12780.8|12779.2|12777.2|12775.6|12781.7|12780.1|12773.7|12771.3|1769
1751900400000|2025-07-07 15:00:00|12777.3|12775.7|12780.8|12779.2|12782.4|12780.8|12776|12774.4|2235
1751904000000|2025-07-07 16:00:00|12780.7|12779.1|12803.6|12800.5|12803.9|12801.5|12776.2|12773.8|3866
1751907600000|2025-07-07 17:00:00|12803.3|12800.9|12797.6|12795.2|12805|12802.6|12792.4|12790.3|3974
1751911200000|2025-07-07 18:00:00|12797.4|12795|12796.6|12794.2|12807.7|12806.1|12793.3|12790.6|3407
1751914800000|2025-07-07 19:00:00|12796.7|12794.3|12796.4|12794|12798.5|12796.3|12794.4|12791.6|2239
1751918400000|2025-07-07 20:00:00|12796.5|12794.1|12804.3|12788.3|12807|12803.3|12796.4|12785.8|1159
1751922000000|2025-07-07 21:00:00|12804.4|12788.4|12800.4|12784.4|12806.4|12790.4|12800|12784|551
1751925600000|2025-07-07 22:00:00|12804.6|12788.6|12792.3|12786.6|12805.6|12789.9|12792.1|12782.6|1673
1751929200000|2025-07-07 23:00:00|12792.2|12786.7|12790.7|12788.3|12797.7|12792|12789.2|12786.1|1436
1751932800000|2025-07-08 00:00:00|12790.2|12787.8|12784.5|12782.1|12791.6|12788.3|12778.6|12777|2649
1751936400000|2025-07-08 01:00:00|12784.3|12782.7|12788.7|12787.1|12793.6|12792|12782.9|12781.3|2046
1751940000000|2025-07-08 02:00:00|12788.6|12787|12777.5|12775.9|12789.2|12787.6|12775|12773.4|1470
1751943600000|2025-07-08 03:00:00|12777.4|12775.8|12782.7|12781.1|12782.7|12781.1|12775.3|12773.6|1512
1751947200000|2025-07-08 04:00:00|12782.8|12781.2|12777.6|12775.2|12783.7|12782.1|12773.1|12771.2|1555
1751950800000|2025-07-08 05:00:00|12777.5|12775.1|12778.8|12777.2|12781.4|12779.8|12774.4|12772.5|1749
1751954400000|2025-07-08 06:00:00|12778.9|12777.3|12773.5|12771.9|12780.7|12778.8|12773.4|12771.8|2343
1751958000000|2025-07-08 07:00:00|12773.6|12772|12767.8|12766.2|12773.8|12772.2|12764.3|12762.7|1749
1751961600000|2025-07-08 08:00:00|12767.9|12766.3|12782.8|12781.2|12783.2|12781.6|12767.9|12766.3|2259
1751965200000|2025-07-08 09:00:00|12783.1|12781.5|12779.3|12777.7|12785.1|12782.8|12775.5|12773.8|1649
1751968800000|2025-07-08 10:00:00|12779.2|12777.6|12786.3|12784.7|12789.3|12787.1|12779.1|12777.5|1820
1751972400000|2025-07-08 11:00:00|12786.2|12784.6|12792.3|12790.7|12793.2|12791.6|12782.5|12780.2|2058
1751976000000|2025-07-08 12:00:00|12792.7|12791.1|12792|12790.4|12797.4|12795.1|12788.4|12786.8|2086
1751979600000|2025-07-08 13:00:00|12791.9|12790.3|12805.1|12802.7|12809.1|12807.2|12791.2|12788.9|2889
1751983200000|2025-07-08 14:00:00|12805.2|12802.8|12813.8|12811.4|12818.4|12816.8|12804.8|12802.7|2888
1751986800000|2025-07-08 15:00:00|12813.4|12811.8|12807.1|12805.5|12816.9|12814.5|12802.4|12800.3|3151
1751990400000|2025-07-08 16:00:00|12807|12805.4|12805.6|12803.2|12814.8|12812.8|12802.8|12801.2|3512
1751994000000|2025-07-08 17:00:00|12805.2|12803.6|12796.5|12794.9|12806.6|12804.2|12795.2|12793|3346
1751997600000|2025-07-08 18:00:00|12796.6|12795|12796|12793.6|12800.6|12799|12794|12792.1|3072
1752001200000|2025-07-08 19:00:00|12795.4|12793|12797.1|12794.7|12800.7|12798.8|12793.3|12791.3|3320
1752004800000|2025-07-08 20:00:00|12797.4|12795|12804.8|12788.8|12808.5|12796|12793.3|12788.1|1206
1752008400000|2025-07-08 21:00:00|12805.3|12789.3|12808.5|12792.5|12809.4|12793.4|12799.5|12783.5|1590
1752012000000|2025-07-08 22:00:00|12805.9|12789.9|12801.7|12792.7|12806.2|12793.9|12799.3|12784.9|880
1752015600000|2025-07-08 23:00:00|12801.8|12793.9|12802.8|12800.4|12804.9|12800.5|12799.9|12791.7|918
1752019200000|2025-07-09 00:00:00|12802.3|12799.9|12799.2|12797.6|12807.6|12805.2|12798.9|12797.3|1935
1752022800000|2025-07-09 01:00:00|12799.1|12797.5|12806.7|12804.3|12810.1|12807.7|12799.1|12797.5|1862
1752026400000|2025-07-09 02:00:00|12806.5|12804.1|12814.1|12812.5|12819.4|12817.8|12803.1|12800.7|1759
1752030000000|2025-07-09 03:00:00|12814|12812.4|12820.5|12818.1|12822.2|12820.6|12812.1|12809.8|1553
1752033600000|2025-07-09 04:00:00|12820.6|12818.2|12812.8|12810.4|12822.6|12820.6|12811.2|12809.3|1263
1752037200000|2025-07-09 05:00:00|12812.7|12810.3|12813|12810.6|12813.9|12811.8|12809|12806.6|1060
1752040800000|2025-07-09 06:00:00|12813.2|12810.8|12800.8|12799.2|12814.2|12812.2|12799.7|12797.3|1752
1752044400000|2025-07-09 07:00:00|12800.7|12799.1|12812.7|12811.1|12812.9|12811.2|12800.5|12798.5|1992
1752048000000|2025-07-09 08:00:00|12812.8|12811.2|12810.5|12808.9|12816.5|12814.9|12808.1|12805.7|1891
1752051600000|2025-07-09 09:00:00|12810.4|12808.8|12807.7|12806.1|12812|12810.4|12806.9|12805.3|1050
1752055200000|2025-07-09 10:00:00|12807.8|12806.2|12812.5|12810.9|12812.5|12810.9|12805.4|12803.4|1004
1752058800000|2025-07-09 11:00:00|12812.6|12811|12819.7|12817.3|12820.1|12818.5|12809.2|12806.9|1158
1752062400000|2025-07-09 12:00:00|12819.8|12817.4|12806.4|12804.8|12819.9|12817.8|12805.9|12803.5|2218
1752066000000|2025-07-09 13:00:00|12806.8|12804.4|12810.7|12807.6|12810.8|12808.6|12800.9|12799.3|2021
1752069600000|2025-07-09 14:00:00|12810.6|12807.5|12811.1|12809.5|12811.8|12809.5|12800.2|12798.5|2016
1752073200000|2025-07-09 15:00:00|12811.2|12809.6|12812.2|12809.8|12814.8|12812.9|12807.5|12805.7|1614
1752076800000|2025-07-09 16:00:00|12812.1|12809.7|12811.1|12808.7|12812.8|12810.7|12808.7|12807.1|1902
1752080400000|2025-07-09 17:00:00|12811.2|12808.8|12809.2|12805.4|12811.7|12809.2|12804.8|12802.6|1638
1752084000000|2025-07-09 18:00:00|12809.4|12805.3|12804.6|12803|12811.1|12807.8|12801.1|12798.7|2014
1752087600000|2025-07-09 19:00:00|12804.5|12802.9|12802.2|12799.8|12805.7|12803.9|12800|12798.2|1087
1752091200000|2025-07-09 20:00:00|12802.3|12799.9|12808.7|12798.5|12811.9|12808.1|12801.5|12796.8|1033
1752094800000|2025-07-09 21:00:00|12809.2|12798.2|12811.4|12797.1|12812.2|12798.2|12809.2|12794.6|675
1752098400000|2025-07-09 22:00:00|12811.6|12797.2|12800.6|12796.4|12811.6|12800|12799.7|12795.9|719
1752102000000|2025-07-09 23:00:00|12799.7|12797.3|12795.3|12792.9|12801|12798|12794.7|12792.3|435
1752105600000|2025-07-10 00:00:00|12795.2|12792.8|12789.6|12788|12797.7|12795.3|12787.4|12785.5|1770
1752109200000|2025-07-10 01:00:00|12790.1|12788.5|12793.8|12791.4|12797.3|12795.5|12789.8|12788.2|1495
1752112800000|2025-07-10 02:00:00|12793.7|12791.3|12789.3|12787.7|12795.7|12794.1|12789.3|12787.7|1317
1752116400000|2025-07-10 03:00:00|12789.4|12787.8|12798.5|12796.1|12798.7|12796.3|12789.4|12787.8|1502
1752120000000|2025-07-10 04:00:00|12798.3|12796.7|12796.9|12795.3|12803.3|12801|12796.6|12795|1068
1752123600000|2025-07-10 05:00:00|12797|12795.4|12793.6|12791.2|12797.5|12795.7|12793.4|12791.1|1327
1752127200000|2025-07-10 06:00:00|12793.7|12791.3|12789.8|12787.4|12794.1|12792.5|12787.4|12785.5|1551
1752130800000|2025-07-10 07:00:00|12789.9|12787.5|12792.2|12790.6|12797.7|12795.5|12786.7|12785.1|1858
1752134400000|2025-07-10 08:00:00|12792.3|12790.7|12798.4|12796.8|12799.1|12797.5|12791|12789.2|971
1752138000000|2025-07-10 09:00:00|12798.3|12796.7|12790.2|12788.6|12798.7|12797|12789.1|12787.4|1266
1752141600000|2025-07-10 10:00:00|12790.1|12788.5|12788.4|12786.8|12791.8|12789.4|12787.3|12785.6|961
1752145200000|2025-07-10 11:00:00|12788.6|12787|12799|12796.6|12800.5|12798.1|12788|12786.4|1508
1752148800000|2025-07-10 12:00:00|12798.5|12796.9|12805.9|12804.3|12809.8|12807|12797|12794.9|2263
1752152400000|2025-07-10 13:00:00|12806.1|12804.5|12813.8|12812.2|12816.5|12814.9|12799.8|12798.2|2188
1752156000000|2025-07-10 14:00:00|12813.7|12812.1|12809.6|12808|12819.9|12818.3|12808.5|12806.5|3271
1752159600000|2025-07-10 15:00:00|12809.4|12807.8|12804.8|12803.2|12811.9|12810.2|12803.9|12802.3|2184
1752163200000|2025-07-10 16:00:00|12805.3|12803.7|12806.2|12804.6|12808.4|12806.6|12801.7|12799.9|2518
1752166800000|2025-07-10 17:00:00|12806.3|12804.7|12802.7|12801.1|12806.9|12805.2|12801.5|12799.7|2184
1752170400000|2025-07-10 18:00:00|12802.6|12801|12799.3|12797.7|12803.3|12801.1|12797.5|12795.5|2019
1752174000000|2025-07-10 19:00:00|12799.5|12797.9|12796|12794.4|12800.5|12798.4|12795.6|12793.6|2053
1752177600000|2025-07-10 20:00:00|12796.1|12794.5|12799.8|12792.4|12800.7|12795.3|12795.6|12790.5|737
1752181200000|2025-07-10 21:00:00|12800.4|12792.9|12807.7|12791.7|12810.1|12794.1|12800.4|12789.8|425
1752184800000|2025-07-10 22:00:00|12807.8|12792|12795.5|12791.4|12808.4|12793.8|12794.7|12790.8|905
1752188400000|2025-07-10 23:00:00|12794.7|12792.3|12795.7|12792.3|12796.7|12794|12791.6|12788.7|484
1752192000000|2025-07-11 00:00:00|12795.1|12792.2|12809.4|12807|12818.4|12816.5|12793|12790.6|2689
1752195600000|2025-07-11 01:00:00|12809.3|12806.9|12811.3|12809.7|12820.3|12817.9|12807.5|12805.1|2281
1752199200000|2025-07-11 02:00:00|12811.4|12809.8|12812.5|12810.1|12815.3|12813|12808.2|12806.2|1890
1752202800000|2025-07-11 03:00:00|12812.6|12810.2|12806.7|12805.1|12814.1|12812.2|12805|12803|1571
1752206400000|2025-07-11 04:00:00|12806.6|12805|12812.2|12810.6|12817.4|12815.4|12803.7|12802.1|1581
1752210000000|2025-07-11 05:00:00|12812.1|12810.5|12812.3|12810.7|12814.3|12812.3|12808.1|12805.7|1781
1752213600000|2025-07-11 06:00:00|12812.4|12810.8|12816.5|12814.1|12818.4|12816.8|12812.4|12810.2|2042
1752217200000|2025-07-11 07:00:00|12816.4|12814|12804.6|12803|12816.4|12814.3|12803.9|12801.9|1734
1752220800000|2025-07-11 08:00:00|12804.5|12802.9|12810.3|12807.9|12810.9|12808.7|12804.4|12802.4|1571
1752224400000|2025-07-11 09:00:00|12810.2|12807.8|12799.8|12798.2|12810.7|12808.5|12798.4|12796.4|1480
1752228000000|2025-07-11 10:00:00|12799.9|12798.3|12796.3|12794.7|12800.9|12799.1|12794.4|12792.4|1283
1752231600000|2025-07-11 11:00:00|12796.4|12794.8|12802.7|12801.1|12803|12801.4|12793.3|12791.5|1418
1752235200000|2025-07-11 12:00:00|12802.4|12800.8|12800.7|12798.3|12807.8|12805.9|12794.1|12792.4|2176
1752238800000|2025-07-11 13:00:00|12800.6|12798.2|12804.9|12802.5|12804.9|12802.5|12792.4|12790|2814
1752242400000|2025-07-11 14:00:00|12805|12802.6|12803|12801.4|12810.5|12808.1|12802.1|12800.1|2355
1752246000000|2025-07-11 15:00:00|12803.4|12801|12802.7|12801.1|12805.1|12803.5|12799.1|12797.3|1521
1752249600000|2025-07-11 16:00:00|12802.8|12801.2|12803.1|12800.7|12806.9|12804.5|12801.8|12799.1|2020
1752253200000|2025-07-11 17:00:00|12803|12800.6|12802.7|12801.1|12805.7|12803.3|12801.8|12799.7|1400
1752256800000|2025-07-11 18:00:00|12802.6|12801|12804.7|12803.1|12804.9|12803.3|12801.4|12799.3|1570
1752260400000|2025-07-11 19:00:00|12804.6|12803|12806.5|12804.1|12808.3|12805.9|12803.2|12800.5|2231
1752264000000|2025-07-11 20:00:00|12806.4|12804|12816.1|12800.1|12817.5|12810.3|12806.3|12798.3|1022
1752436800000|2025-07-13 20:00:00|12812.1|12795.1|12812.1|12795.1|12812.1|12795.1|12812.1|12795.1|1
1752440400000|2025-07-13 21:00:00|12822.9|12807.1|12820.7|12808.3|12823.8|12808.5|12820.5|12806.1|129
1752444000000|2025-07-13 22:00:00|12821.2|12807.8|12813.7|12808.3|12821.4|12809.8|12808.7|12800.2|1452
1752447600000|2025-07-13 23:00:00|12813.9|12808.1|12806.2|12803.8|12819.1|12813.6|12805.7|12802.9|1737
1752451200000|2025-07-14 00:00:00|12807.8|12803.1|12799.8|12797.4|12807.8|12804.3|12799.1|12797.2|1567
1752454800000|2025-07-14 01:00:00|12800.7|12798.2|12810.7|12809.1|12811.2|12809.6|12798.5|12796.1|1997
1752458400000|2025-07-14 02:00:00|12810.8|12809.2|12814|12811.6|12816|12814.3|12806.6|12804.5|1767
1752462000000|2025-07-14 03:00:00|12813.7|12812.1|12815.1|12813.5|12815.4|12813.5|12809.2|12807.6|1519
1752465600000|2025-07-14 04:00:00|12815.2|12813.6|12816.8|12815.2|12818.4|12816.8|12814.4|12812.4|1627
1752469200000|2025-07-14 05:00:00|12816.7|12815.1|12814.4|12812.8|12818.6|12817|12814.4|12812.4|1626
1752472800000|2025-07-14 06:00:00|12814.5|12812.9|12816|12813.6|12818.9|12817.3|12814.1|12812.5|1743
1752476400000|2025-07-14 07:00:00|12815.8|12813.4|12808.1|12806.5|12817.3|12815.7|12807.2|12805.6|1986
1752480000000|2025-07-14 08:00:00|12808.3|12806.7|12816.6|12814.2|12816.8|12815.1|12807.9|12805.9|1482
1752483600000|2025-07-14 09:00:00|12816.7|12814.3|12809.8|12807.4|12817.3|12815.5|12808.7|12806.7|1358
1752487200000|2025-07-14 10:00:00|12810|12807.6|12806.6|12805|12810|12807.6|12806.5|12804.5|1482
1752490800000|2025-07-14 11:00:00|12806.5|12804.9|12809.9|12807.5|12811.6|12809.8|12805.6|12803.7|1516
1752494400000|2025-07-14 12:00:00|12809.7|12808.1|12813.7|12812.1|12816.1|12813.7|12806.5|12804.6|1494
1752498000000|2025-07-14 13:00:00|12813.8|12812.2|12812.7|12811.1|12820.3|12818.5|12810.6|12809|1637
1752501600000|2025-07-14 14:00:00|12812.6|12811|12817.7|12815.3|12819.5|12817.4|12811.7|12810.1|1958
1752505200000|2025-07-14 15:00:00|12817.6|12815.2|12824|12822.4|12826.1|12824.3|12810.8|12808.8|2013
1752508800000|2025-07-14 16:00:00|12824.1|12822.5|12825.7|12824.1|12830|12827.6|12821.7|12819.3|2040
1752512400000|2025-07-14 17:00:00|12825.6|12824|12825.3|12822.9|12829.1|12826.9|12823.1|12821|2735
1752516000000|2025-07-14 18:00:00|12825.2|12822.8|12822.4|12820|12825.2|12822.8|12820.7|12818.3|2526
1752519600000|2025-07-14 19:00:00|12822.8|12820.4|12823.2|12820.8|12824.3|12821.9|12821.1|12818.7|2119
1752523200000|2025-07-14 20:00:00|12822.8|12821.2|12829.7|12813.7|12830.6|12824.3|12822.2|12811.8|810
1752526800000|2025-07-14 21:00:00|12829.4|12813.4|12828.5|12812.5|12830.4|12814.4|12825.8|12809.8|453
1752530400000|2025-07-14 22:00:00|12828.6|12812.6|12827.9|12820.6|12831.2|12821.6|12825.5|12812.4|1990
1752534000000|2025-07-14 23:00:00|12828.2|12820.5|12827|12823.7|12830.4|12827.4|12825.6|12820.5|934
1752537600000|2025-07-15 00:00:00|12826.1|12823.8|12820.7|12819.1|12826.9|12824.5|12817.3|12815.3|1469
1752541200000|2025-07-15 01:00:00|12820.8|12819.2|12825|12822.6|12829.3|12827.7|12820.8|12819.2|1664
1752544800000|2025-07-15 02:00:00|12825.3|12822.9|12822.3|12819.9|12829.1|12827.5|12821.3|12819.2|1307
1752548400000|2025-07-15 03:00:00|12822.2|12819.8|12826.8|12825.2|12827.4|12825.8|12820.4|12818.6|1142
1752552000000|2025-07-15 04:00:00|12826.7|12825.1|12824.4|12822.8|12827.3|12825.5|12824.3|12822.3|798
1752555600000|2025-07-15 05:00:00|12824.3|12822.7|12815|12813.4|12824.7|12823.1|12813.8|12811.8|1253
1752559200000|2025-07-15 06:00:00|12814.9|12813.3|12815.3|12813.7|12818.1|12816.5|12811.1|12809.4|1429
1752562800000|2025-07-15 07:00:00|12815.7|12813.3|12804.7|12803.1|12818.5|12816.7|12803.2|12801.6|1634
1752566400000|2025-07-15 08:00:00|12804.4|12802.8|12808.8|12806.4|12810.3|12808.6|12802.3|12800.7|1099
1752570000000|2025-07-15 09:00:00|12808.7|12806.3|12809.8|12808.2|12813.5|12811.7|12804.5|12802.9|1280
1752573600000|2025-07-15 10:00:00|12809.7|12808.1|12811.1|12808.7|12814.6|12813|12808.3|12806.7|1118
1752577200000|2025-07-15 11:00:00|12811.2|12808.8|12818.7|12817.1|12820.7|12818.5|12809.6|12808|1331
1752580800000|2025-07-15 12:00:00|12818.8|12817.2|12811.2|12808.8|12823.9|12820.6|12807.9|12803.3|2801
1752584400000|2025-07-15 13:00:00|12811.5|12809.1|12838|12835.6|12838.8|12836.7|12810.2|12808.3|3316
1752588000000|2025-07-15 14:00:00|12836.9|12835.3|12850.8|12849.2|12853.2|12850.8|12836.4|12834.6|3345
1752591600000|2025-07-15 15:00:00|12850.7|12849.1|12849.5|12847.1|12862|12860.4|12848.8|12846.9|2700
1752595200000|2025-07-15 16:00:00|12849.4|12847|12857.7|12856.1|12860.7|12858.7|12847.2|12845.2|2254
1752598800000|2025-07-15 17:00:00|12857.4|12855.8|12858.1|12855.7|12861.4|12859.4|12856.2|12854.6|1584
1752602400000|2025-07-15 18:00:00|12858.2|12855.8|12854.1|12852.5|12859|12856.9|12851.3|12849.3|2041
1752606000000|2025-07-15 19:00:00|12854.8|12852.4|12856.1|12853.7|12857.1|12854.7|12853.5|12851.3|1601
1752609600000|2025-07-15 20:00:00|12856.2|12853.8|12860.6|12844.6|12861.5|12854.7|12851.7|12843.8|843
1752613200000|2025-07-15 21:00:00|12860.3|12844.3|12859.8|12843.8|12861|12845|12859|12843|384
1752616800000|2025-07-15 22:00:00|12860.1|12844.1|12854.6|12848.3|12862.9|12853.8|12852.8|12841.9|1616
1752620400000|2025-07-15 23:00:00|12854.7|12848.8|12848.2|12845.8|12855.4|12851|12846.6|12844.2|900
1752624000000|2025-07-16 00:00:00|12848.3|12845.9|12850|12848.4|12854.8|12853.2|12844.1|12842.5|1603
1752627600000|2025-07-16 01:00:00|12850.1|12848.5|12849|12847.4|12851.4|12849.8|12841.5|12839.9|1462
1752631200000|2025-07-16 02:00:00|12849.1|12847.5|12851.7|12849.3|12855.3|12853.5|12848.9|12846.8|906
1752634800000|2025-07-16 03:00:00|12851.8|12849.4|12854.5|12852.9|12858.3|12856.7|12848.2|12846.6|1097
1752638400000|2025-07-16 04:00:00|12854.4|12852.8|12848.8|12847.2|12858.3|12856.7|12848.5|12846.8|926
1752642000000|2025-07-16 05:00:00|12848.7|12847.1|12846.2|12844.6|12850.5|12848.9|12845.1|12843.5|977
1752645600000|2025-07-16 06:00:00|12846.9|12845.3|12839|12837.4|12847|12845.4|12838.9|12837.3|1403
1752649200000|2025-07-16 07:00:00|12839.1|12837.5|12849.4|12847.8|12851.5|12849.5|12838.6|12837|1341
1752652800000|2025-07-16 08:00:00|12849.5|12847.9|12847.3|12845.7|12850.1|12848.2|12843.9|12842.2|1466
1752656400000|2025-07-16 09:00:00|12847.4|12845.8|12849|12847.4|12852|12850.4|12847.3|12845.7|1307
1752660000000|2025-07-16 10:00:00|12848.9|12847.3|12848.1|12845.7|12850.4|12848.8|12847.3|12845.2|950
1752663600000|2025-07-16 11:00:00|12848|12845.6|12853.8|12852.2|12855.7|12854.1|12845.4|12843.3|1527
1752667200000|2025-07-16 12:00:00|12854|12852.4|12854.1|12852.5|12859.7|12857.6|12842.2|12837.2|3397
1752670800000|2025-07-16 13:00:00|12854.2|12852.6|12872.5|12870.9|12876.6|12874.7|12851.8|12850.2|3344
1752674400000|2025-07-16 14:00:00|12871.6|12870|12860.4|12858|12876.6|12875|12853.6|12851.2|2955
1752678000000|2025-07-16 15:00:00|12860.3|12857.9|12841.5|12837.4|12860.3|12858|12794.6|12790.1|8183
1752681600000|2025-07-16 16:00:00|12841.6|12837.5|12831.5|12829.9|12848|12845.2|12824.1|12821.7|6063
1752685200000|2025-07-16 17:00:00|12831.6|12829.2|12826.9|12825.3|12831.8|12829.4|12815.1|12813.2|3806
1752688800000|2025-07-16 18:00:00|12826.8|12825.2|12834.9|12832.5|12836|12834|12824.7|12823.1|2949
1752692400000|2025-07-16 19:00:00|12834.8|12832.4|12829.8|12827.4|12839.1|12836.7|12827.9|12825.8|1685
1752696000000|2025-07-16 20:00:00|12829.7|12827.3|12834.6|12818.6|12840.1|12829.9|12825.7|12817|1557
1752699600000|2025-07-16 21:00:00|12834.1|12818.1|12833.6|12817.6|12851.2|12835.2|12821.5|12805.5|1503
1752703200000|2025-07-16 22:00:00|12833.7|12817.7|12829.9|12825.1|12835.7|12825.2|12826.1|12812.8|1873
1752706800000|2025-07-16 23:00:00|12830.6|12824.4|12834.7|12832.3|12836.5|12833.8|12828.2|12824.4|743
1752710400000|2025-07-17 00:00:00|12834.6|12832.2|12847.5|12845.9|12851.4|12849.8|12833.7|12831.3|1892
1752714000000|2025-07-17 01:00:00|12847.4|12845.8|12850.2|12848.6|12857.2|12855.6|12846.1|12844.5|1981
1752717600000|2025-07-17 02:00:00|12850|12848.4|12857.3|12855.7|12860.1|12858.5|12849.8|12848.2|1574
1752721200000|2025-07-17 03:00:00|12857.5|12855.9|12857.4|12855.8|12861.1|12859.5|12855.5|12853.9|1571
1752724800000|2025-07-17 04:00:00|12857.1|12855.5|12853.1|12851.5|12858.8|12857.2|12851.9|12850.3|1330
1752728400000|2025-07-17 05:00:00|12853.2|12851.6|12856.5|12854.9|12857.3|12855.7|12851.2|12849.4|1221
1752732000000|2025-07-17 06:00:00|12856.4|12854.8|12863.8|12862.2|12873.3|12871.7|12855.2|12853.6|2493
1752735600000|2025-07-17 07:00:00|12863.9|12862.3|12865.7|12864.1|12871.8|12870.2|12859.9|12858.3|2206
1752739200000|2025-07-17 08:00:00|12865.8|12864.2|12860.2|12858.6|12868.4|12866.8|12858|12856.4|1830
1752742800000|2025-07-17 09:00:00|12860.3|12858.7|12863|12861.4|12865.1|12863.2|12858|12856.4|1394
1752746400000|2025-07-17 10:00:00|12863.1|12861.5|12865.3|12863.7|12866.7|12865.1|12860.9|12859.3|2102
1752750000000|2025-07-17 11:00:00|12865.2|12863.6|12872.4|12870.8|12875.2|12873.5|12864.7|12862.8|1938
1752753600000|2025-07-17 12:00:00|12872.1|12870.5|12869.4|12867.8|12883.7|12880.2|12866.3|12864.7|3134
1752757200000|2025-07-17 13:00:00|12869.3|12867.7|12866.8|12865.2|12873.6|12872|12862.8|12861.2|3774
1752760800000|2025-07-17 14:00:00|12867|12865.4|12862.1|12860.5|12869.6|12868|12861.6|12859.8|2883
1752764400000|2025-07-17 15:00:00|12861.9|12860.3|12860.2|12857.8|12865.8|12864.2|12856.1|12854.2|2721
1752768000000|2025-07-17 16:00:00|12859.6|12858|12865.4|12863.8|12867.8|12865.9|12855.8|12853.9|3079
1752771600000|2025-07-17 17:00:00|12865.3|12863.7|12865|12863.4|12866.4|12864.8|12861.9|12860.3|2660
1752775200000|2025-07-17 18:00:00|12865.2|12863.6|12863.8|12861.4|12866.3|12864.5|12860.9|12859.3|2398
1752778800000|2025-07-17 19:00:00|12863.5|12861.9|12857.7|12855.3|12864.3|12862.7|12855.6|12854|1578
1752782400000|2025-07-17 20:00:00|12857.3|12855.7|12869|12853|12871.9|12856.9|12855.3|12850.9|1195
1752786000000|2025-07-17 21:00:00|12870.3|12854.3|12866.8|12850.8|12874.1|12858.1|12866.6|12850.6|365
1752789600000|2025-07-17 22:00:00|12867.9|12851.9|12856|12850.9|12868.2|12857.3|12854.2|12848.4|1457
1752793200000|2025-07-17 23:00:00|12855.9|12850.7|12855.7|12852.3|12856.6|12853.3|12853.1|12850.3|462
1752796800000|2025-07-18 00:00:00|12855.4|12852.4|12845.3|12843.7|12855.6|12853.2|12843.8|12842.2|2103
1752800400000|2025-07-18 01:00:00|12845.4|12843.8|12847.7|12846.1|12849.1|12847.5|12842.8|12841.1|1831
1752804000000|2025-07-18 02:00:00|12847.8|12846.2|12839.1|12837.5|12850.1|12848.5|12838.3|12836.7|1434
1752807600000|2025-07-18 03:00:00|12839|12837.4|12849|12846.6|12849.1|12847.5|12839|12837.4|1301
1752811200000|2025-07-18 04:00:00|12848.9|12846.5|12852.3|12850.7|12853.7|12852|12848.8|12846.4|1167
1752814800000|2025-07-18 05:00:00|12852.5|12850.9|12852.8|12851.2|12857.8|12855.8|12851.2|12849.6|1327
1752818400000|2025-07-18 06:00:00|12852.9|12851.3|12844.5|12842.9|12855.8|12854.2|12844.3|12842.7|1606
1752822000000|2025-07-18 07:00:00|12844.4|12842.8|12843.1|12841.5|12848.6|12847|12841.9|12840.3|1582
1752825600000|2025-07-18 08:00:00|12842.8|12841.2|12845|12843.4|12846.2|12844.2|12833.1|12831.5|1830
1752829200000|2025-07-18 09:00:00|12844.8|12843.2|12840.9|12839.3|12844.9|12843.3|12837.9|12836.3|1051
1752832800000|2025-07-18 10:00:00|12841.1|12839.5|12835.1|12833.5|12842|12840.1|12834.5|12832.3|1377
1752836400000|2025-07-18 11:00:00|12835.2|12833.6|12833.1|12831.5|12835.7|12834.1|12830.9|12829.3|1303
1752840000000|2025-07-18 12:00:00|12833.2|12831.6|12825.6|12824|12833.6|12832|12824.3|12821.9|2277
1752843600000|2025-07-18 13:00:00|12825.5|12823.9|12825.2|12819|12831|12828.6|12818.8|12816.4|2328
1752847200000|2025-07-18 14:00:00|12824.5|12818.3|12837.6|12836|12839.2|12837.6|12820.2|12815.8|2717
1752850800000|2025-07-18 15:00:00|12837.5|12835.9|12838.2|12835.8|12839|12837.4|12832.1|12830.2|1960
1752854400000|2025-07-18 16:00:00|12838.1|12835.7|12849.1|12846.7|12849.8|12847.7|12835.5|12833.2|2439
1752858000000|2025-07-18 17:00:00|12848.8|12846.4|12851.4|12849.8|12853.9|12851.7|12846.2|12844.2|1943
1752861600000|2025-07-18 18:00:00|12851.3|12849.7|12854.9|12853.3|12855|12853.4|12850.2|12847.9|2138
1752865200000|2025-07-18 19:00:00|12854.8|12853.2|12854.7|12853.1|12857.9|12855.5|12853|12851.1|1912
1752868800000|2025-07-18 20:00:00|12854.8|12853.2|12860.6|12844.6|12861.8|12853.4|12851.1|12842.4|1281
1753041600000|2025-07-20 20:00:00|12855.3|12837|12855.3|12837|12861.2|12839.2|12855.3|12837|5
1753045200000|2025-07-20 21:00:00|12860|12838|12857.4|12841.4|12863.1|12847.1|12836.4|12820.4|1672
1753048800000|2025-07-20 22:00:00|12858.1|12842.1|12857.2|12851.9|12860.9|12854.5|12849.5|12838.7|2013
1753052400000|2025-07-20 23:00:00|12857.1|12851.8|12849.5|12846.5|12858.4|12853.7|12849.1|12846.1|1192
1753056000000|2025-07-21 00:00:00|12849.3|12846.9|12850.2|12848.6|12851.7|12849.8|12841.9|12840.1|1938
1753059600000|2025-07-21 01:00:00|12850.3|12848.7|12851.9|12850.3|12854.3|12852.6|12845.8|12844|2034
1753063200000|2025-07-21 02:00:00|12851.8|12850.2|12847.2|12845.6|12854.9|12853.1|12845.6|12843.3|1412
1753066800000|2025-07-21 03:00:00|12847.6|12845.2|12848.4|12846.8|12850.5|12848.9|12845.8|12844.2|1186
1753070400000|2025-07-21 04:00:00|12848.3|12846.7|12848.2|12845.8|12851.6|12849.2|12847.2|12845.1|893
1753074000000|2025-07-21 05:00:00|12848.3|12845.9|12842|12840.4|12848.8|12846.7|12840.1|12838.5|1268
1753077600000|2025-07-21 06:00:00|12842.1|12840.5|12835.8|12834.2|12844.5|12842.7|12835|12833.4|1641
1753081200000|2025-07-21 07:00:00|12835.9|12834.3|12835.3|12832.9|12838.8|12837.2|12833.3|12831.7|1532
1753084800000|2025-07-21 08:00:00|12835.4|12833|12831.9|12830.3|12836.2|12834.6|12822|12820.4|1576
1753088400000|2025-07-21 09:00:00|12831.8|12830.2|12829|12827.4|12833.3|12831.7|12828.2|12826.3|1303
1753092000000|2025-07-21 10:00:00|12829.1|12827.5|12827.1|12825.5|12832.3|12830.5|12827.1|12825.3|1153
1753095600000|2025-07-21 11:00:00|12826.4|12824.8|12814.1|12811.7|12827.6|12825.5|12813.5|12811.1|1744
1753099200000|2025-07-21 12:00:00|12814.2|12811.8|12813|12811.4|12815.1|12813.1|12807.8|12806.1|1754
1753102800000|2025-07-21 13:00:00|12812.9|12811.3|12818.4|12816|12821.9|12820.2|12812.8|12811.2|2274
1753106400000|2025-07-21 14:00:00|12818.3|12815.9|12806.9|12805.3|12818.6|12816.7|12806|12804.4|2344
1753110000000|2025-07-21 15:00:00|12807.3|12805.7|12802.2|12799.8|12807.8|12806.2|12797.1|12795.5|2100
1753113600000|2025-07-21 16:00:00|12802.4|12800|12801.6|12800|12804.9|12802.9|12799|12797.3|2061
1753117200000|2025-07-21 17:00:00|12801.5|12799.9|12807.3|12804.9|12808.3|12806.4|12801.2|12799.6|1676
1753120800000|2025-07-21 18:00:00|12807.4|12805|12804.8|12803.2|12809.1|12806.9|12804.6|12802.7|1684
1753124400000|2025-07-21 19:00:00|12804.9|12803.3|12808|12806.4|12808.7|12807.1|12803.8|12801.7|1046
1753128000000|2025-07-21 20:00:00|12808.2|12806.6|12815.9|12799.9|12817|12806.8|12804.7|12794.9|736
1753131600000|2025-07-21 21:00:00|12817.1|12801.1|12811.6|12795.6|12821.1|12805.1|12810.3|12794.3|211
1753135200000|2025-07-21 22:00:00|12811.5|12795.5|12806.8|12800.2|12812.2|12801.3|12806.3|12794.3|1291
1753138800000|2025-07-21 23:00:00|12806.7|12800.3|12807.2|12804.8|12808.8|12804.9|12804.9|12798.6|808
1753142400000|2025-07-22 00:00:00|12807.4|12805|12810.3|12808.7|12816.1|12814.5|12807.2|12804.8|1675
1753146000000|2025-07-22 01:00:00|12810.2|12808.6|12814.7|12813.1|12817.9|12816.3|12808|12806.4|1437
1753149600000|2025-07-22 02:00:00|12814.6|12813|12810.4|12808|12815.4|12813.8|12809.1|12807.1|1105
1753153200000|2025-07-22 03:00:00|12810.6|12808.2|12816.7|12815.1|12817.5|12815.5|12810.3|12808.1|1289
1753156800000|2025-07-22 04:00:00|12816.8|12815.2|12816|12814.4|12818.7|12816.1|12813.2|12810.9|1217
1753160400000|2025-07-22 05:00:00|12815.9|12814.3|12817.4|12815.8|12823.4|12821.8|12814.2|12812.2|1455
1753164000000|2025-07-22 06:00:00|12817.5|12815.9|12818.9|12817.3|12822.2|12820.6|12815.8|12814.2|1608
1753167600000|2025-07-22 07:00:00|12819|12817.4|12824|12821.6|12824.8|12823.2|12818.4|12816.7|1610
1753171200000|2025-07-22 08:00:00|12824.1|12821.7|12821.5|12819.9|12827.3|12825.3|12817.2|12815.6|1591
1753174800000|2025-07-22 09:00:00|12821.3|12819.7|12814.2|12811.8|12821.5|12819.7|12814|12811.6|1530
1753178400000|2025-07-22 10:00:00|12814.3|12811.9|12818.4|12816.8|12818.9|12817.3|12809.4|12807.2|1643
1753182000000|2025-07-22 11:00:00|12818.3|12816.7|12813.8|12811.4|12818.8|12817.2|12813.1|12810.9|1564
1753185600000|2025-07-22 12:00:00|12813.7|12811.3|12814.3|12811.9|12819.2|12817.2|12810.7|12808.8|2042
1753189200000|2025-07-22 13:00:00|12814.2|12811.8|12803.7|12802.1|12815.9|12814.3|12801.6|12799.6|2749
1753192800000|2025-07-22 14:00:00|12803.6|12802|12794|12791.6|12810.7|12808.4|12792.9|12791.3|2750
1753196400000|2025-07-22 15:00:00|12794.4|12792.8|12782.4|12780|12796|12794.4|12782|12779.9|2710
1753200000000|2025-07-22 16:00:00|12782.5|12780.1|12780.9|12779.3|12784.3|12781.9|12779|12777.1|2029
1753203600000|2025-07-22 17:00:00|12781|12779.4|12785.8|12782.7|12786.2|12784|12780.9|12779.3|1729
1753207200000|2025-07-22 18:00:00|12785.5|12783.1|12783.9|12782.3|12787.2|12785.1|12782.2|12780.1|1441
1753210800000|2025-07-22 19:00:00|12784|12782.4|12783.2|12781.6|12787|12784.6|12782.1|12780.5|1175
1753214400000|2025-07-22 20:00:00|12783.6|12781.2|12791.5|12775.5|12791.5|12784.1|12781.4|12775.5|818
1753218000000|2025-07-22 21:00:00|12791.7|12775.7|12790.3|12775.6|12798.4|12782.4|12790.3|12775|553
1753221600000|2025-07-22 22:00:00|12790.5|12775.7|12786.9|12783.1|12791.2|12783.7|12786.1|12775|1082
1753225200000|2025-07-22 23:00:00|12787|12783|12788.2|12785.8|12789.4|12786.4|12781.3|12777.6|1377
1753228800000|2025-07-23 00:00:00|12788.5|12785.5|12784.2|12781.8|12791.1|12788.7|12779|12777.4|1930
1753232400000|2025-07-23 01:00:00|12784.1|12781.7|12787.9|12785.5|12792.3|12790.7|12781|12778.8|1918
1753236000000|2025-07-23 02:00:00|12787.8|12785.4|12791.8|12789.4|12796.7|12794.6|12785.1|12783.2|1744
1753239600000|2025-07-23 03:00:00|12791.9|12789.5|12784.9|12783.3|12791.9|12789.7|12775.9|12774.2|1638
1753243200000|2025-07-23 04:00:00|12785.1|12783.5|12784.3|12780.8|12788.8|12787.2|12782.5|12779.8|1117
1753246800000|2025-07-23 05:00:00|12784.1|12780.9|12788.9|12786.5|12790.1|12788|12783.3|12780.7|1465
1753250400000|2025-07-23 06:00:00|12788.8|12786.4|12783.2|12780.8|12789.6|12787.2|12782.3|12780.2|1668
1753254000000|2025-07-23 07:00:00|12783.1|12780.7|12780.8|12779.2|12783.7|12782.1|12778.4|12776.3|1309
1753257600000|2025-07-23 08:00:00|12780.9|12779.3|12784.1|12782.5|12786.4|12784.8|12778.1|12776.5|1471
1753261200000|2025-07-23 09:00:00|12784.2|12782.6|12777.2|12775.6|12784.6|12782.8|12776.8|12775.2|915
1753264800000|2025-07-23 10:00:00|12777.1|12775.5|12776.4|12774|12779.9|12778.3|12770.5|12768.2|1396
1753268400000|2025-07-23 11:00:00|12776.5|12774.1|12770|12768.4|12779.6|12777.2|12768.2|12766.6|1536
1753272000000|2025-07-23 12:00:00|12770.2|12768.6|12779.3|12777.7|12782.3|12780.7|12767.7|12766.1|1774
1753275600000|2025-07-23 13:00:00|12779.4|12777.8|12781.2|12778.8|12788.2|12785.8|12777|12775.4|2137
1753279200000|2025-07-23 14:00:00|12781|12778.6|12777.1|12774.7|12783.9|12781.9|12773.8|12772.2|2165
1753282800000|2025-07-23 15:00:00|12777.2|12774.8|12773|12770.6|12781|12778.7|12768.2|12766.2|2136
1753286400000|2025-07-23 16:00:00|12773.1|12770.7|12777.6|12776|12781.4|12779.4|12771.6|12769.2|2389
1753290000000|2025-07-23 17:00:00|12777.5|12775.9|12774.5|12772.9|12779.7|12778.1|12772.1|12769.8|1941
1753293600000|2025-07-23 18:00:00|12774.4|12772.8|12766.2|12763.8|12774.5|12772.9|12765.2|12763.3|1047
1753297200000|2025-07-23 19:00:00|12766.3|12763.9|12765.6|12763.2|12767.7|12765.3|12764.4|12762.1|570
1753300800000|2025-07-23 20:00:00|12765.5|12763.1|12776.5|12760.5|12776.5|12764.5|12764.7|12757.7|502
1753304400000|2025-07-23 21:00:00|12777.2|12761.2|12776.9|12760.9|12777.6|12761.6|12775.3|12759.3|598
1753308000000|2025-07-23 22:00:00|12777|12761|12767.4|12761.6|12777.4|12764.8|12766.5|12760.5|920
1753311600000|2025-07-23 23:00:00|12766.9|12762|12766.4|12762.4|12767.4|12763.8|12762.7|12760|535
1753315200000|2025-07-24 00:00:00|12766.1|12762.5|12761.4|12759.8|12768.2|12766.1|12761.1|12759.5|1502
1753318800000|2025-07-24 01:00:00|12761.5|12759.9|12754.6|12753|12761.6|12760|12752.2|12750.6|1861
1753322400000|2025-07-24 02:00:00|12754.5|12752.9|12755.1|12753.5|12760.2|12758.6|12752.6|12751|1567
1753326000000|2025-07-24 03:00:00|12755.2|12753.6|12754.6|12753|12756.2|12754.6|12747.2|12745.6|1440
1753329600000|2025-07-24 04:00:00|12754.5|12752.9|12754.1|12752.5|12755.7|12753.9|12751|12749.4|1158
1753333200000|2025-07-24 05:00:00|12753.4|12751.8|12756.6|12754.2|12757.9|12755.9|12752.4|12750.4|1457
1753336800000|2025-07-24 06:00:00|12756.7|12754.3|12763|12760.6|12763.3|12761.5|12754.3|12752.7|1656
1753340400000|2025-07-24 07:00:00|12763.1|12760.7|12763.2|12760.8|12765|12763.3|12756.2|12754.6|1702
1753344000000|2025-07-24 08:00:00|12763.1|12760.7|12764.7|12763.1|12765|12763.4|12757.9|12756.3|1540
1753347600000|2025-07-24 09:00:00|12764.8|12763.2|12770.3|12768.7|12774.2|12772.4|12763.4|12761.8|1266
1753351200000|2025-07-24 10:00:00|12770.1|12768.5|12775.2|12773.6|12778.8|12777|12770.1|12768.1|1197
1753354800000|2025-07-24 11:00:00|12775|12773.4|12768.6|12767|12775.9|12773.8|12768.5|12766.9|1439
1753358400000|2025-07-24 12:00:00|12768.7|12767.1|12780.4|12778.8|12782.7|12781.1|12767.5|12765.6|2135
1753362000000|2025-07-24 13:00:00|12780.3|12778.7|12768.7|12765.3|12782.7|12781.1|12766.7|12764.8|3033
1753365600000|2025-07-24 14:00:00|12768.8|12765.2|12769.9|12768.3|12773.5|12771.4|12759.5|12757.6|2806
1753369200000|2025-07-24 15:00:00|12769.8|12768.2|12775.7|12773.3|12779.7|12777.3|12766|12764.4|2712
1753372800000|2025-07-24 16:00:00|12776.3|12773.9|12777.2|12774.8|12780.8|12779.1|12770.9|12768.9|1824
1753376400000|2025-07-24 17:00:00|12777.3|12774.9|12773.7|12771.3|12778|12775.6|12768.9|12766.5|1709
1753380000000|2025-07-24 18:00:00|12773.8|12771.4|12776.2|12773.8|12777.4|12775.8|12772.8|12770.7|1348
1753383600000|2025-07-24 19:00:00|12776.1|12773.7|12779|12777.4|12779.5|12777.9|12773.3|12771.1|1231
1753387200000|2025-07-24 20:00:00|12778.9|12777.3|12784.4|12768.4|12787.8|12781.9|12778.7|12764.1|1145
1753390800000|2025-07-24 21:00:00|12782.3|12766.3|12788.5|12772.5|12790.7|12774.7|12778.3|12762.3|868
1753394400000|2025-07-24 22:00:00|12789.8|12773.8|12782.2|12777.9|12789.8|12780.9|12781.1|12768.4|1318
1753398000000|2025-07-24 23:00:00|12782.3|12777.8|12778.2|12775.1|12783.2|12778.9|12775.3|12772.4|1046
1753401600000|2025-07-25 00:00:00|12778.1|12775|12776.5|12774.9|12782.4|12780|12773.2|12771.6|2513
1753405200000|2025-07-25 01:00:00|12776.4|12774.8|12789.8|12788.2|12793.1|12791.5|12774.4|12772.8|2174
1753408800000|2025-07-25 02:00:00|12789.9|12788.3|12798.1|12796.5|12801.7|12800.1|12789.4|12787.3|1647
1753412400000|2025-07-25 03:00:00|12798.2|12796.6|12794.8|12793.2|12798.3|12796.7|12794.3|12792.7|1133
1753416000000|2025-07-25 04:00:00|12794.9|12793.3|12797.9|12796.3|12802|12800.4|12792|12789.6|1374
1753419600000|2025-07-25 05:00:00|12798|12796.4|12794.8|12793.2|12799.3|12797.3|12792.9|12790.8|1632
1753423200000|2025-07-25 06:00:00|12795.2|12792.8|12792.3|12790.7|12798.8|12797.2|12790.4|12788.8|1896
1753426800000|2025-07-25 07:00:00|12792.2|12790.6|12795.8|12794.2|12797.9|12796.3|12789.4|12787.8|2024
1753430400000|2025-07-25 08:00:00|12795.9|12794.3|12804.5|12802.9|12805.4|12803.8|12794.1|12792.5|2016
1753434000000|2025-07-25 09:00:00|12804.6|12803|12810.3|12808.7|12814.3|12812.4|12804.6|12803|1967
1753437600000|2025-07-25 10:00:00|12810.4|12808.8|12812.4|12810.8|12814.2|12812.6|12808.9|12807.3|2048
1753441200000|2025-07-25 11:00:00|12812.3|12810.7|12812.9|12810.5|12820.4|12818.8|12809.8|12808|2700
1753444800000|2025-07-25 12:00:00|12812.7|12810.3|12819.8|12818.2|12822.8|12821.2|12810.8|12809|2771
1753448400000|2025-07-25 13:00:00|12819.7|12818.1|12816.7|12815.1|12825.3|12822.9|12812.2|12810.2|4264
1753452000000|2025-07-25 14:00:00|12816.8|12815.2|12814.7|12812.3|12816.9|12815.3|12810.4|12808.8|3294
1753455600000|2025-07-25 15:00:00|12814.6|12812.2|12816.9|12815.3|12820.8|12819.2|12811.4|12809.8|3222
1753459200000|2025-07-25 16:00:00|12816.8|12815.2|12814.9|12813.3|12820.9|12818.9|12813.7|12811.7|2432
1753462800000|2025-07-25 17:00:00|12814.8|12813.2|12810.4|12808.8|12815.5|12813.7|12809.1|12807.2|2004
1753466400000|2025-07-25 18:00:00|12810.5|12808.9|12807.2|12804.8|12810.9|12809|12804.9|12803|2096
1753470000000|2025-07-25 19:00:00|12807.3|12804.9|12807.6|12806|12809.3|12806.9|12805.1|12802.8|1270
1753473600000|2025-07-25 20:00:00|12808.1|12805.7|12819.9|12803.9|12828.6|12819|12808.1|12796.8|1361
1753646400000|2025-07-27 20:00:00|12818.5|12802.3|12822.3|12805.5|12825|12805.6|12818.5|12802.3|72
1753650000000|2025-07-27 21:00:00|12822.2|12805.8|12820.1|12804.1|12824.3|12808.3|12819.2|12803.2|1282
1753653600000|2025-07-27 22:00:00|12820.9|12804.9|12812.5|12806.5|12822.6|12810.7|12810.7|12800.5|1706
1753657200000|2025-07-27 23:00:00|12812.4|12806.6|12812.1|12808.9|12813.1|12809.4|12808.5|12802.6|1463
1753660800000|2025-07-28 00:00:00|12812.2|12808.7|12801.4|12799.8|12812.2|12809.3|12801.4|12799.5|1799
1753664400000|2025-07-28 01:00:00|12801.5|12799.9|12811.6|12809.2|12815.7|12814.1|12799|12797.3|1748
1753668000000|2025-07-28 02:00:00|12811.5|12809.1|12806.3|12804.7|12815.3|12812.9|12805.2|12803.6|1616
1753671600000|2025-07-28 03:00:00|12806.4|12804.8|12803.7|12801.3|12811.6|12809.6|12803.2|12801.3|1091
1753675200000|2025-07-28 04:00:00|12803.8|12801.4|12807.8|12805.4|12808.8|12807.2|12801.5|12799.4|1049
1753678800000|2025-07-28 05:00:00|12807.9|12805.5|12810.2|12807.8|12811.7|12810.1|12806|12804.3|1265
1753682400000|2025-07-28 06:00:00|12810.3|12807.9|12818.5|12816.1|12824.8|12823|12808.2|12806.3|1967
1753686000000|2025-07-28 07:00:00|12818.6|12816.2|12841.8|12839.4|12842.4|12840.4|12815.1|12813.3|2137
1753689600000|2025-07-28 08:00:00|12842|12839.6|12838|12836.4|12843.1|12841|12831.2|12829.5|1761
1753693200000|2025-07-28 09:00:00|12837.9|12836.3|12844.5|12842.9|12848.3|12846.7|12834.3|12832.7|1734
1753696800000|2025-07-28 10:00:00|12844.4|12842.8|12847|12844.6|12850|12848.4|12839.8|12837.9|1765
1753700400000|2025-07-28 11:00:00|12846.9|12844.5|12844|12841.6|12850.4|12848.2|12841.7|12840.1|1861
1753704000000|2025-07-28 12:00:00|12844.2|12841.8|12841.1|12838.7|12848.4|12846|12838.6|12836.6|2239
1753707600000|2025-07-28 13:00:00|12840.4|12838.8|12856.5|12854.1|12859.8|12857.9|12839|12837.2|2494
1753711200000|2025-07-28 14:00:00|12856.9|12854.5|12856.1|12853.7|12857.8|12856.2|12847.7|12846.1|2300
1753714800000|2025-07-28 15:00:00|12856.2|12853.8|12867.1|12864.1|12867.4|12864.9|12854.8|12852.9|2515
1753718400000|2025-07-28 16:00:00|12867|12864|12867.8|12865.4|12870.9|12869.3|12864|12862.2|1493
1753722000000|2025-07-28 17:00:00|12867.7|12865.3|12871.3|12868.9|12872.3|12870.6|12866|12863.6|1447
1753725600000|2025-07-28 18:00:00|12871.4|12869|12869.5|12867.9|12872.9|12871.3|12868.2|12866.6|1537
1753729200000|2025-07-28 19:00:00|12869.6|12868|12868.7|12866.3|12871.2|12869.4|12867.2|12865.3|1395
1753732800000|2025-07-28 20:00:00|12868.8|12866.4|12872.6|12856.6|12874.6|12867|12867.6|12853.8|827
1753736400000|2025-07-28 21:00:00|12870.6|12854.6|12868|12855.1|12872.7|12856.7|12865.9|12851.3|1732
1753740000000|2025-07-28 22:00:00|12872.6|12856.6|12865.6|12859.9|12872.6|12861.1|12864.2|12853.8|1617
1753743600000|2025-07-28 23:00:00|12865.7|12860|12865.7|12862.5|12868.7|12865.4|12863.7|12859.8|727
1753747200000|2025-07-29 00:00:00|12865.6|12862.3|12873.7|12871.3|12873.9|12872|12864.5|12862.3|1814
1753750800000|2025-07-29 01:00:00|12873.9|12871.5|12868.1|12865.7|12874.2|12872.2|12862.3|12859.9|2059
1753754400000|2025-07-29 02:00:00|12867.9|12865.5|12859.1|12857.5|12867.9|12865.7|12858|12856.2|1690
1753758000000|2025-07-29 03:00:00|12859.3|12857.7|12867.5|12865.9|12870.5|12868.2|12858.1|12856.5|1470
1753761600000|2025-07-29 04:00:00|12867.3|12865.7|12866.8|12865.2|12874.1|12872.5|12864.4|12862.2|1437
1753765200000|2025-07-29 05:00:00|12866.9|12865.3|12867.9|12866.3|12871.8|12869.8|12866.5|12864.7|1558
1753768800000|2025-07-29 06:00:00|12868.3|12866.7|12884.1|12882.5|12885.5|12883.4|12862.2|12860.6|2422
1753772400000|2025-07-29 07:00:00|12884.2|12882.6|12875.6|12874|12889.2|12887.2|12875.4|12873.8|2429
1753776000000|2025-07-29 08:00:00|12875.8|12874.2|12870.8|12869.2|12878.3|12876.5|12867.5|12865.9|1845
1753779600000|2025-07-29 09:00:00|12870.5|12868.9|12873.1|12871.5|12875.3|12873.7|12867.4|12865.8|1632
1753783200000|2025-07-29 10:00:00|12873.8|12871.4|12876.1|12874.5|12876.9|12875.1|12867.4|12865.7|1413
1753786800000|2025-07-29 11:00:00|12876.2|12874.6|12885.7|12884.1|12887.9|12885.5|12875.9|12873.7|1959
1753790400000|2025-07-29 12:00:00|12885.6|12884|12893.2|12890.8|12893.3|12891|12884.3|12882.7|1947
1753794000000|2025-07-29 13:00:00|12893.5|12891.1|12890.3|12883.3|12898.3|12896|12886.6|12883.3|2178
1753797600000|2025-07-29 14:00:00|12890.2|12883.2|12884.5|12882.9|12897.1|12894.7|12884.1|12882.4|3024
1753801200000|2025-07-29 15:00:00|12884.6|12883|12884.2|12882.6|12887.2|12885.6|12879.1|12877.5|2601
1753804800000|2025-07-29 16:00:00|12883.9|12882.3|12882.6|12880.2|12884.2|12882.3|12878.4|12876|1884
1753808400000|2025-07-29 17:00:00|12882.7|12880.3|12881.5|12879.1|12883.4|12881.7|12874.1|12872.1|1776
1753812000000|2025-07-29 18:00:00|12881.4|12879|12876.7|12875.1|12884.1|12881.6|12876.7|12875|1526
1753815600000|2025-07-29 19:00:00|12877.2|12874.8|12880.5|12878.9|12880.8|12879.2|12874.9|12872.9|1337
1753819200000|2025-07-29 20:00:00|12880.7|12878.3|12886.5|12870.5|12886.5|12879.5|12879.6|12870.4|641
1753822800000|2025-07-29 21:00:00|12886.4|12870.4|12890.2|12874.2|12894.4|12878.4|12886.2|12870.3|1746
1753826400000|2025-07-29 22:00:00|12890.1|12874.1|12880.3|12875.7|12890.1|12878.1|12879.7|12871.3|1092
1753830000000|2025-07-29 23:00:00|12880.4|12875.8|12881.9|12878.2|12887.6|12883.9|12879.7|12875.8|727
1753833600000|2025-07-30 00:00:00|12882|12878|12864.6|12862.2|12882|12878.1|12863.8|12861.7|1971
1753837200000|2025-07-30 01:00:00|12864.7|12862.3|12858.6|12857|12870.8|12869.2|12857.1|12855.5|1984
1753840800000|2025-07-30 02:00:00|12859.3|12857.7|12862.6|12861|12864.9|12862.8|12856.1|12854.5|1483
1753844400000|2025-07-30 03:00:00|12862.8|12861.2|12862.6|12861|12864.8|12863.2|12856.8|12855.2|1448
1753848000000|2025-07-30 04:00:00|12862.7|12861.1|12869.4|12867.8|12871.2|12869.6|12862.2|12860.6|1397
1753851600000|2025-07-30 05:00:00|12869.1|12867.5|12871.4|12869|12872.4|12870.8|12863|12861.4|1793
1753855200000|2025-07-30 06:00:00|12871.8|12869.4|12869.2|12867.6|12877.3|12875|12865.8|12864.2|2113
1753858800000|2025-07-30 07:00:00|12869.1|12867.5|12878|12876.4|12878.7|12876.7|12864.4|12862.6|2129
1753862400000|2025-07-30 08:00:00|12877.9|12876.3|12873.5|12871.9|12882.9|12881.3|12872.8|12870.9|2039
1753866000000|2025-07-30 09:00:00|12873.3|12871.7|12884.6|12882.2|12886.8|12884.6|12870.7|12868.6|1585
1753869600000|2025-07-30 10:00:00|12884.3|12882.7|12892.2|12890.6|12896.5|12894.8|12883.2|12881.4|1124
1753873200000|2025-07-30 11:00:00|12892.1|12890.5|12895.5|12893.9|12898.6|12897|12891.7|12889.6|1985
1753876800000|2025-07-30 12:00:00|12895.7|12894.1|12925.9|12924.3|12928|12925.9|12892.9|12891|3600
1753880400000|2025-07-30 13:00:00|12926|12924.4|12939|12937.4|12942.2|12940.4|12923.7|12922|3553
1753884000000|2025-07-30 14:00:00|12939.1|12937.5|12936.1|12934.5|12939.4|12937.5|12932.4|12930.8|2535
1753887600000|2025-07-30 15:00:00|12936.2|12934.6|12942.8|12941.2|12945.1|12943.4|12933.1|12931.5|2248
1753891200000|2025-07-30 16:00:00|12942|12940.4|12937|12935.4|12944.8|12943.2|12936.7|12935.1|2679
1753894800000|2025-07-30 17:00:00|12936.9|12935.3|12931.2|12915.2|12938.9|12936.9|12931.2|12915.2|2887
1753898400000|2025-07-30 18:00:00|12931.3|12915.3|12965.4|12961.6|12965.6|12961.7|12920.4|12913.5|6774
1753902000000|2025-07-30 19:00:00|12965.5|12961.7|12964.2|12961.8|12969.4|12966.6|12955.4|12953|3936
1753905600000|2025-07-30 20:00:00|12964.3|12961.9|12974.9|12958.9|12980.7|12969.8|12960|12953.5|2022
1753909200000|2025-07-30 21:00:00|12968.9|12952.9|12974.8|12958.8|12975.5|12959.5|12956.5|12940.5|559
1753912800000|2025-07-30 22:00:00|12973.8|12957.8|12961.7|12956.5|12975.5|12959.7|12960.2|12953.2|1575
1753916400000|2025-07-30 23:00:00|12960.9|12957.2|12960.2|12957.8|12965.4|12961.7|12954.1|12949.7|1783
1753920000000|2025-07-31 00:00:00|12959.8|12956.9|12952.6|12951|12962.5|12960.3|12949.8|12948.2|2115
1753923600000|2025-07-31 01:00:00|12952.4|12950.8|12937.1|12935.5|12958.1|12955.8|12936.1|12934.5|2549
1753927200000|2025-07-31 02:00:00|12937.5|12935.1|12940|12938.4|12948.9|12947.3|12935.9|12934.3|2123
1753930800000|2025-07-31 03:00:00|12939.9|12938.3|12947.9|12946.3|12951.9|12950.3|12936.9|12935.3|2039
1753934400000|2025-07-31 04:00:00|12947.8|12946.2|12942.8|12941.2|12952.7|12951.1|12942.3|12940.7|1343
1753938000000|2025-07-31 05:00:00|12942.9|12941.3|12947.7|12946.1|12948.6|12947|12940.6|12939|1913
1753941600000|2025-07-31 06:00:00|12947.8|12946.2|12933.4|12931.8|12948.4|12946.4|12931.8|12930.2|2518
1753945200000|2025-07-31 07:00:00|12933.2|12931.6|12946.9|12945.3|12959.6|12957.7|12933.2|12931.6|2655
1753948800000|2025-07-31 08:00:00|12946.8|12945.2|12954.8|12953.2|12960.3|12958|12946|12944.4|2278
1753952400000|2025-07-31 09:00:00|12954.7|12953.1|12969|12967.4|12969.4|12967.8|12954.2|12952.6|2111
1753956000000|2025-07-31 10:00:00|12969.1|12967.5|12975.7|12974.1|12979.3|12977.3|12966.8|12965.2|1796
1753959600000|2025-07-31 11:00:00|12975.8|12974.2|12967.6|12966|12977.9|12976.3|12966.5|12964.9|2017
1753963200000|2025-07-31 12:00:00|12967.7|12966.1|12977.1|12974.7|12980.4|12977.4|12966.5|12962.9|3081
1753966800000|2025-07-31 13:00:00|12976.6|12975|12988|12986.4|12989.9|12987.9|12974.7|12973.1|3123
1753970400000|2025-07-31 14:00:00|12988.1|12986.5|12974.4|12972.8|12992.2|12990.2|12973|12971.4|3336
1753974000000|2025-07-31 15:00:00|12974.3|12972.7|12981.2|12978.8|12981.5|12979.9|12970.9|12968.8|2674
1753977600000|2025-07-31 16:00:00|12981.3|12978.9|12982.5|12980.9|12986|12983.8|12978.4|12976.8|3473
1753981200000|2025-07-31 17:00:00|12982.4|12980.8|12985.1|12983.5|12987.6|12985.6|12981|12979.2|3126
1753984800000|2025-07-31 18:00:00|12985.6|12983.2|12981.8|12980.2|12988.1|12985.7|12979.3|12977.7|2341
1753988400000|2025-07-31 19:00:00|12982|12980.4|12985.2|12982.8|12985.5|12983.5|12977.2|12974.8|1832
1753992000000|2025-07-31 20:00:00|12985.1|12982.7|12988.2|12974.8|12989.3|12985.4|12983|12973.2|839
1753995600000|2025-07-31 21:00:00|12988.8|12974.6|12988.2|12972.2|12991.2|12975.2|12987.6|12971.6|769
1753999200000|2025-07-31 22:00:00|12988.4|12972.4|12986.1|12977.4|12991.5|12980.6|12984.4|12970.3|2136
1754002800000|2025-07-31 23:00:00|12986|12977.5|12980.2|12977.8|12986.5|12982.4|12975.6|12972.5|2590
1754006400000|2025-08-01 00:00:00|12980.3|12977.9|12976.7|12975.1|12987.7|12984.8|12974.7|12972.9|2620
1754010000000|2025-08-01 01:00:00|12976.8|12975.2|12996.7|12994.3|13002.1|12999.9|12973|12971.4|2195
1754013600000|2025-08-01 02:00:00|12996.5|12994.1|12984.8|12983.2|12996.5|12994.3|12984.7|12983.1|1713
1754017200000|2025-08-01 03:00:00|12984.9|12983.3|12975.7|12974.1|12984.9|12983.3|12974.6|12973|1410
1754020800000|2025-08-01 04:00:00|12975.8|12974.2|12978.5|12976.9|12981.4|12979.8|12974.6|12972.8|1253
1754024400000|2025-08-01 05:00:00|12978.6|12977|12976.3|12974.7|12982.4|12980.6|12971.8|12970.2|1635
1754028000000|2025-08-01 06:00:00|12976.2|12974.6|12978.5|12976.9|12980|12978.4|12969.9|12968.3|1881
1754031600000|2025-08-01 07:00:00|12978.4|12976.8|12978.4|12976.8|12980.4|12978.5|12976.5|12974.2|1916
1754035200000|2025-08-01 08:00:00|12978.3|12976.7|12991.2|12988.8|12992.1|12990.3|12978.2|12976.6|1362
1754038800000|2025-08-01 09:00:00|12991.1|12988.7|12992.3|12990.7|12996.3|12994.2|12984.8|12982.4|1507
1754042400000|2025-08-01 10:00:00|12992.1|12990.5|12986.8|12985.2|12993.2|12990.8|12985.3|12983.4|1507
1754046000000|2025-08-01 11:00:00|12986.9|12985.3|12989.4|12987.8|12989.8|12988.2|12978.3|12976.4|1491
1754049600000|2025-08-01 12:00:00|12989.5|12987.9|12895.9|12893.5|13000.7|12991.6|12892.4|12890|6151
1754053200000|2025-08-01 13:00:00|12895.7|12893.3|12907.2|12895|12908.7|12907|12874.4|12872|6594
1754056800000|2025-08-01 14:00:00|12906|12894.2|12902.9|12901.3|12908.6|12907|12875.4|12864.6|6340
1754060400000|2025-08-01 15:00:00|12903.1|12901.5|12903.9|12902.3|12915.7|12913.9|12898.8|12896.8|3459
1754064000000|2025-08-01 16:00:00|12903.8|12902.2|12909.7|12907.3|12911.6|12909.2|12898|12896.4|3055
1754067600000|2025-08-01 17:00:00|12909.8|12907.4|12916.8|12914.4|12922.5|12920.1|12909.6|12907.2|2745
1754071200000|2025-08-01 18:00:00|12916.7|12914.3|12918.9|12916.5|12919.5|12917.9|12902.1|12900.2|2591
1754074800000|2025-08-01 19:00:00|12918.8|12916.4|12898.3|12894.6|12920.1|12917.7|12891.8|12889.4|4407
1754078400000|2025-08-01 20:00:00|12898.2|12894.5|12907.9|12891.9|12912.5|12896.5|12885.7|12875.6|2721
1754251200000|2025-08-03 20:00:00|12909.4|12892.4|12907|12885|12909.4|12892.4|12904.8|12882.8|3
1754254800000|2025-08-03 21:00:00|12906.5|12884.5|12902|12886|12911.3|12889.5|12889.5|12873.5|1606
1754258400000|2025-08-03 22:00:00|12901.3|12885.3|12897.3|12891.1|12902|12892.5|12889.8|12879.4|2129
1754262000000|2025-08-03 23:00:00|12897.4|12890.9|12885.2|12882.8|12897.5|12894.8|12881.7|12878.8|1508
1754265600000|2025-08-04 00:00:00|12885|12882.6|12896.4|12894.8|12902.6|12900.7|12882.2|12880.2|2450
1754269200000|2025-08-04 01:00:00|12896.3|12894.7|12880.5|12878.9|12901.1|12899.5|12880.5|12878.9|2603
1754272800000|2025-08-04 02:00:00|12880.6|12879|12876.1|12874.5|12882.3|12880.7|12871.5|12869.8|1775
1754276400000|2025-08-04 03:00:00|12876.2|12874.6|12877.1|12875.5|12877.6|12876|12870.4|12868.4|1515
1754280000000|2025-08-04 04:00:00|12877.2|12875.6|12873.7|12872.1|12877.5|12875.9|12867.5|12865.8|1183
1754283600000|2025-08-04 05:00:00|12873.6|12872|12874.8|12872.4|12879.2|12876.8|12872.3|12870.7|1318
1754287200000|2025-08-04 06:00:00|12874.9|12872.5|12873.2|12871.6|12881.1|12879.5|12868.7|12867.1|2233
1754290800000|2025-08-04 07:00:00|12873.1|12871.5|12880.4|12878|12883.8|12881.8|12871.5|12869.9|2226
1754294400000|2025-08-04 08:00:00|12880.2|12878.6|12880.1|12878.5|12882.9|12881.1|12876.4|12874.8|2164
1754298000000|2025-08-04 09:00:00|12880.4|12878.8|12881.7|12880.1|12883.1|12881.5|12871.9|12870.3|1719
1754301600000|2025-08-04 10:00:00|12881.5|12879.9|12877.5|12875.9|12889.6|12888|12876.3|12874.7|1840
1754305200000|2025-08-04 11:00:00|12877.4|12875.8|12875.2|12872.8|12878.9|12877.3|12869.4|12867.8|2170
1754308800000|2025-08-04 12:00:00|12875.3|12872.9|12872.2|12869.8|12878.7|12877.1|12865.3|12863.7|2477
1754312400000|2025-08-04 13:00:00|12871.9|12870.3|12868.1|12865.7|12873|12871.2|12864.4|12862.6|2519
1754316000000|2025-08-04 14:00:00|12868.6|12865.2|12880.2|12878.6|12882.5|12880.9|12863.5|12861.6|2902
1754319600000|2025-08-04 15:00:00|12880.3|12878.7|12878.1|12876.5|12883.1|12880.7|12873.2|12871.4|2809
1754323200000|2025-08-04 16:00:00|12878.2|12876.6|12878|12875.6|12884.1|12881.7|12876.1|12873.9|2420
1754326800000|2025-08-04 17:00:00|12877.2|12875.7|12877.3|12875.7|12881.8|12880|12876.7|12875.1|1733
1754330400000|2025-08-04 18:00:00|12877.4|12875.8|12879|12877.4|12880.8|12879.1|12875.2|12873.3|2167
1754334000000|2025-08-04 19:00:00|12879.1|12877.5|12877.6|12875.2|12881.8|12879.4|12876.4|12874.1|1262
1754337600000|2025-08-04 20:00:00|12877.7|12875.3|12883.8|12867.8|12884.9|12877.7|12873.2|12867|876
1754341200000|2025-08-04 21:00:00|12883.5|12867.5|12882.6|12866.6|12890.3|12874.3|12881.7|12865.7|1861
1754344800000|2025-08-04 22:00:00|12882.7|12866.7|12875.3|12870.5|12885.8|12873.9|12874.2|12866.6|1306
1754348400000|2025-08-04 23:00:00|12874.8|12870.4|12869.7|12867.3|12874.8|12870.9|12868.6|12865.3|975
1754352000000|2025-08-05 00:00:00|12869.6|12867.2|12872.7|12871.1|12875.8|12874.2|12863.6|12861.7|2026
1754355600000|2025-08-05 01:00:00|12872.8|12871.2|12877.2|12875.6|12878.5|12876.9|12870.4|12868.8|2194
1754359200000|2025-08-05 02:00:00|12877.3|12875.7|12883.4|12881|12885.6|12884|12876.7|12875.1|1857
1754362800000|2025-08-05 03:00:00|12883.5|12881.1|12885.2|12883.6|12886.9|12884.7|12879.1|12877.5|1471
1754366400000|2025-08-05 04:00:00|12885.3|12883.7|12879.4|12877.8|12887.6|12886|12878.6|12876.8|1526
1754370000000|2025-08-05 05:00:00|12879.5|12877.9|12882.2|12880.6|12885.7|12883.8|12879|12877.4|1420
1754373600000|2025-08-05 06:00:00|12882.3|12880.7|12881.5|12879.9|12885.5|12883.8|12872.2|12870.6|1713
1754377200000|2025-08-05 07:00:00|12881.4|12879.8|12885.7|12884.1|12892.8|12891.2|12873.7|12872.1|2090
1754380800000|2025-08-05 08:00:00|12885.8|12884.2|12891.9|12890.3|12897|12895.4|12884.9|12883.3|2269
1754384400000|2025-08-05 09:00:00|12891.8|12890.2|12886.2|12884.6|12893.4|12891.8|12881.8|12880.2|1877
1754388000000|2025-08-05 10:00:00|12886.1|12884.5|12886.1|12883.7|12892.1|12890.4|12884.3|12881.9|2110
1754391600000|2025-08-05 11:00:00|12886.2|12883.8|12888.6|12887|12894.9|12892.8|12884.3|12882.6|2631
1754395200000|2025-08-05 12:00:00|12888.7|12887.1|12888.2|12886.6|12894.1|12892.2|12883.1|12881.2|3367
1754398800000|2025-08-05 13:00:00|12887.7|12886.1|12895.1|12888.7|12895.1|12892.4|12880.2|12878.6|3120
1754402400000|2025-08-05 14:00:00|12894.4|12888.2|12883.8|12882.2|12896.9|12895.3|12878.1|12874.5|5160
1754406000000|2025-08-05 15:00:00|12883.9|12882.3|12874.3|12872.7|12884.3|12882.6|12871.8|12869.7|3814
1754409600000|2025-08-05 16:00:00|12874.7|12872.3|12872.5|12870.9|12877.4|12875.3|12870.6|12869|2510
1754413200000|2025-08-05 17:00:00|12872.4|12870.8|12874.9|12873.3|12876.4|12874.8|12870.9|12869.3|2286
1754416800000|2025-08-05 18:00:00|12874.8|12873.2|12876|12874.4|12879.5|12877.5|12873.8|12871.8|2827
1754420400000|2025-08-05 19:00:00|12876.1|12874.5|12877.6|12876|12880.9|12878.5|12876|12874|1755
1754424000000|2025-08-05 20:00:00|12877.5|12875.9|12887.8|12871.8|12893.3|12877.7|12875.1|12867.7|1093
1754427600000|2025-08-05 21:00:00|12889.8|12873.8|12885.5|12869.5|12891.4|12875.4|12883.8|12867.8|414
1754431200000|2025-08-05 22:00:00|12885.3|12869.3|12879.4|12872.9|12886|12877.2|12877.6|12869|1841
1754434800000|2025-08-05 23:00:00|12879.5|12872.8|12875.1|12872.7|12879.5|12874.9|12872.3|12869.5|1014
1754438400000|2025-08-06 00:00:00|12875|12872.6|12877.9|12876.3|12879.1|12877.5|12869.9|12868.3|1444
1754442000000|2025-08-06 01:00:00|12878|12876.4|12883.1|12880.7|12885.2|12883.2|12878|12876.4|1449
1754445600000|2025-08-06 02:00:00|12882.7|12881.1|12879.4|12877.8|12884.1|12882.3|12878.3|12876.3|1190
1754449200000|2025-08-06 03:00:00|12879.3|12877.7|12872.5|12870.9|12879.3|12877.7|12871.6|12869.8|1243
1754452800000|2025-08-06 04:00:00|12872.6|12871|12872.7|12871.1|12874.6|12873|12870.9|12869.1|1119
1754456400000|2025-08-06 05:00:00|12872.8|12871.2|12875.4|12873.8|12877.2|12875.5|12872.7|12871.1|1359
1754460000000|2025-08-06 06:00:00|12875.3|12873.7|12873.9|12872.3|12875.9|12874.3|12870.5|12868.9|1471
1754463600000|2025-08-06 07:00:00|12873.8|12872.2|12872.3|12870.7|12879.6|12877.5|12871.2|12869.6|1768
1754467200000|2025-08-06 08:00:00|12872.5|12870.9|12877.7|12876.1|12880.4|12878.8|12871.3|12869.7|1247
1754470800000|2025-08-06 09:00:00|12878.2|12876.6|12873.9|12872.3|12879.9|12878.3|12872.5|12870.6|1290
1754474400000|2025-08-06 10:00:00|12873.8|12872.2|12865.2|12862.8|12874.9|12873.1|12864.8|12862.3|1291
1754478000000|2025-08-06 11:00:00|12865.3|12862.9|12865.5|12863.9|12869.1|12866.7|12862.2|12860.1|1393
1754481600000|2025-08-06 12:00:00|12865.4|12863.8|12856.5|12854.9|12867.9|12866|12853.7|12851.9|2098
1754485200000|2025-08-06 13:00:00|12856.6|12854.2|12853.9|12852.3|12860|12858.3|12851.6|12850|2190
1754488800000|2025-08-06 14:00:00|12853.8|12852.2|12862.2|12860.6|12864|12862.4|12853.8|12852.2|2799
1754492400000|2025-08-06 15:00:00|12862.3|12860.7|12851|12849.4|12870.6|12869|12850.7|12849.1|2620
1754496000000|2025-08-06 16:00:00|12850.9|12849.3|12858.3|12856.7|12860.9|12859.3|12850.7|12849.1|2619
1754499600000|2025-08-06 17:00:00|12858.4|12856.8|12851.9|12850.3|12859.9|12858.3|12850.5|12848.4|2402
1754503200000|2025-08-06 18:00:00|12851.6|12850|12846.7|12845.1|12852.6|12851|12844.2|12842.1|1730
1754506800000|2025-08-06 19:00:00|12846.8|12845.2|12851.2|12848.8|12852.3|12850|12846.8|12844.8|1050
1754510400000|2025-08-06 20:00:00|12851.3|12848.9|12862|12846|12864.3|12854.4|12849.8|12844.7|1269
1754514000000|2025-08-06 21:00:00|12862.5|12846.5|12860.7|12844.8|12864|12848|12854.4|12838.4|895
1754517600000|2025-08-06 22:00:00|12860.8|12844.9|12853.6|12849.4|12861.4|12849.9|12851.1|12841.8|1372
1754521200000|2025-08-06 23:00:00|12853.7|12849.1|12852.7|12850.3|12854.2|12851.8|12852.5|12848.7|595
1754524800000|2025-08-07 00:00:00|12852.6|12850.2|12861.9|12860.3|12862.4|12860.8|12851.9|12849.5|2420
1754528400000|2025-08-07 01:00:00|12862|12860.4|12853.6|12851.2|12863.2|12861.6|12849.9|12848.3|2278
1754532000000|2025-08-07 02:00:00|12853.5|12851.1|12847.7|12846.1|12853.6|12851.3|12841.4|12839.8|1681
1754535600000|2025-08-07 03:00:00|12847.6|12846|12842.6|12841|12852.6|12850.5|12841.7|12840.1|1543
1754539200000|2025-08-07 04:00:00|12842.5|12840.9|12839.4|12837.8|12844.6|12842.2|12837.1|12835.2|1423
1754542800000|2025-08-07 05:00:00|12839.6|12838|12837.7|12836.1|12844.5|12842.9|12837|12835.1|1869
1754546400000|2025-08-07 06:00:00|12837.8|12835.4|12829.7|12828.1|12838.8|12836.8|12827.9|12826.2|1821
1754550000000|2025-08-07 07:00:00|12829.8|12827.4|12824.6|12823|12833.3|12831.4|12821.6|12820|2073
1754553600000|2025-08-07 08:00:00|12824.7|12823.1|12830.9|12829.3|12835.3|12833.7|12821.1|12819.5|2466
1754557200000|2025-08-07 09:00:00|12830.7|12829.1|12841.1|12838.7|12841.2|12839|12829.9|12828.2|1756
1754560800000|2025-08-07 10:00:00|12841.2|12838.8|12838.8|12837.2|12845.1|12843.1|12837.8|12836|2025
1754564400000|2025-08-07 11:00:00|12839.1|12837.5|12843.8|12842.2|12850.9|12848.5|12834.7|12833.1|3180
1754568000000|2025-08-07 12:00:00|12843.9|12842.3|12838.6|12836.2|12845.6|12844|12833.6|12831.2|2992
1754571600000|2025-08-07 13:00:00|12838.4|12836|12842.3|12838.6|12843.1|12841.5|12834.5|12832.1|3720
1754575200000|2025-08-07 14:00:00|12842.1|12838.4|12856.1|12854.5|12859.2|12857.6|12839.4|12837.2|4225
1754578800000|2025-08-07 15:00:00|12856.2|12854.6|12849.3|12846.9|12864|12862.4|12847.2|12845.2|3897
1754582400000|2025-08-07 16:00:00|12849.4|12847|12848.5|12846.1|12852.9|12850.6|12847.1|12845|3281
1754586000000|2025-08-07 17:00:00|12848.6|12846.2|12851.8|12850.2|12854.6|12852.2|12847.9|12845.6|3167
1754589600000|2025-08-07 18:00:00|12851.4|12849.8|12857.2|12854.8|12860.1|12857.5|12849.6|12848|3426
1754593200000|2025-08-07 19:00:00|12856.9|12854.5|12837.3|12835.7|12859.3|12856.9|12833.7|12831.4|2681
1754596800000|2025-08-07 20:00:00|12837.2|12835.6|12840.5|12824.5|12840.6|12835.9|12829.2|12824.4|1197
1754600400000|2025-08-07 21:00:00|12840.8|12824.8|12839.8|12824.6|12842.1|12826.9|12838.5|12823.6|637
1754604000000|2025-08-07 22:00:00|12840|12824.5|12830.9|12826.1|12840|12830.5|12829.7|12824.1|1516
1754607600000|2025-08-07 23:00:00|12831|12826.2|12827.3|12824.9|12831|12827.4|12826.7|12824.3|741
1754611200000|2025-08-08 00:00:00|12827.1|12824.7|12828.2|12825.8|12832.6|12830.2|12825.6|12823.2|2065
1754614800000|2025-08-08 01:00:00|12828.1|12825.7|12839.9|12838.3|12843.8|12842.2|12826.6|12824.5|2095
1754618400000|2025-08-08 02:00:00|12840|12838.4|12838.1|12836.5|12840.9|12839.3|12833.6|12831.2|1422
1754622000000|2025-08-08 03:00:00|12838.3|12836.7|12837.4|12835.8|12841.1|12839.5|12836.2|12834.6|1261
1754625600000|2025-08-08 04:00:00|12837.3|12835.7|12835.7|12834.1|12839.2|12837.6|12833.8|12832.2|1040
1754629200000|2025-08-08 05:00:00|12835.8|12834.2|12846.9|12844.5|12847.1|12845.2|12835.5|12833.7|1487
1754632800000|2025-08-08 06:00:00|12846.8|12844.4|12843.3|12841.7|12846.8|12844.5|12839.1|12837.5|1469
1754636400000|2025-08-08 07:00:00|12843.2|12841.6|12837.9|12836.3|12843.3|12841.7|12835.2|12833.6|1824
1754640000000|2025-08-08 08:00:00|12838|12836.4|12850.3|12848.7|12853.2|12851.5|12835.2|12833.2|1755
1754643600000|2025-08-08 09:00:00|12850.2|12848.6|12849.4|12847.8|12855.6|12854|12847.2|12845.2|1622
1754647200000|2025-08-08 10:00:00|12849.3|12847.7|12850.7|12849.1|12854.1|12852.3|12847.1|12844.9|1417
1754650800000|2025-08-08 11:00:00|12850.6|12849|12853.6|12852|12853.8|12852.2|12846.6|12844.6|1385
1754654400000|2025-08-08 12:00:00|12853.7|12852.1|12856.9|12854.5|12859.1|12856.7|12848.3|12846.7|2295
1754658000000|2025-08-08 13:00:00|12857.1|12854.7|12854|12851.6|12857.1|12854.9|12847.6|12846|2377
1754661600000|2025-08-08 14:00:00|12853.9|12851.5|12852.2|12849.8|12855.1|12852.8|12846.6|12844.8|2746
1754665200000|2025-08-08 15:00:00|12852.3|12849.9|12849.3|12846.9|12852.7|12851.1|12846.1|12843.7|2147
1754668800000|2025-08-08 16:00:00|12849.2|12846.8|12850.4|12848.8|12854.8|12852.4|12846.3|12844.7|2192
1754672400000|2025-08-08 17:00:00|12850.6|12849|12848.2|12845.8|12852.3|12850.7|12842.8|12841.2|1963
1754676000000|2025-08-08 18:00:00|12847.9|12845.5|12847.8|12846.2|12852.8|12851.2|12844.2|12842.4|2810
1754679600000|2025-08-08 19:00:00|12847.7|12846.1|12856.1|12853.7|12858.1|12855.7|12847.7|12845.8|1941
1754683200000|2025-08-08 20:00:00|12856.3|12853.9|12861.4|12845.4|12866.9|12859.9|12854.8|12840|2198
1754856000000|2025-08-10 20:00:00|12860.5|12838.5|12860.9|12838.9|12861|12839|12853.9|12831.9|109
1754859600000|2025-08-10 21:00:00|12860.4|12839.4|12864.4|12843.4|12865.9|12845.7|12858.8|12838.7|2141
1754863200000|2025-08-10 22:00:00|12864.5|12843.5|12860.5|12850.1|12864.9|12851.3|12858.7|12842.5|2095
1754866800000|2025-08-10 23:00:00|12860.4|12850|12852.1|12849.7|12860.5|12851.8|12851.6|12847.2|953
1754870400000|2025-08-11 00:00:00|12852.4|12849.4|12853|12850.6|12856.7|12855.1|12850.8|12849.2|2125
1754874000000|2025-08-11 01:00:00|12853.1|12850.7|12846.5|12844.9|12853.7|12851.3|12845.7|12843.5|1590
1754877600000|2025-08-11 02:00:00|12846.4|12844.8|12841.3|12839.7|12846.4|12844.8|12837.3|12835.7|1618
1754881200000|2025-08-11 03:00:00|12841.6|12840|12834.5|12832.9|12842.3|12840.7|12834.1|12832.4|1450
1754884800000|2025-08-11 04:00:00|12834.4|12832.8|12838.4|12836.8|12839.3|12837.7|12832.3|12830.7|1324
1754888400000|2025-08-11 05:00:00|12838.3|12836.7|12838.3|12836.7|12840.2|12838.6|12835.9|12834.1|1595
1754892000000|2025-08-11 06:00:00|12838.1|12836.5|12839.7|12838.1|12840.7|12839.1|12834.4|12832.8|1470
1754895600000|2025-08-11 07:00:00|12839.6|12838|12844.5|12842.9|12845.4|12843.8|12839.1|12837.5|1705
1754899200000|2025-08-11 08:00:00|12844.4|12842.8|12844|12842.4|12846.3|12844.7|12837.4|12835.8|1737
1754902800000|2025-08-11 09:00:00|12844.6|12842.2|12849.7|12848.1|12852.5|12850.9|12842.7|12840.9|1395
1754906400000|2025-08-11 10:00:00|12850|12847.6|12848.1|12846.5|12851.9|12850.3|12846.8|12845.2|1604
1754910000000|2025-08-11 11:00:00|12848.3|12846.7|12861.9|12860.3|12864.5|12862.8|12848|12846.4|2487
1754913600000|2025-08-11 12:00:00|12862|12860.4|12865.1|12863.5|12869.8|12868|12861|12859.4|2487
1754917200000|2025-08-11 13:00:00|12865|12863.4|12865.8|12864.2|12869|12867|12860.8|12859.2|2876
1754920800000|2025-08-11 14:00:00|12865.9|12864.3|12874.3|12872.7|12875.9|12873.6|12865.3|12863.7|2421
1754924400000|2025-08-11 15:00:00|12874.2|12872.6|12871.1|12868.7|12878.9|12877.3|12870.1|12868.4|2430
1754928000000|2025-08-11 16:00:00|12871.2|12868.8|12871.5|12869.9|12873.7|12871.8|12867.4|12865.5|2360
1754931600000|2025-08-11 17:00:00|12871.6|12870|12870.3|12868.7|12876|12874.4|12869.3|12867.7|2323
1754935200000|2025-08-11 18:00:00|12870.4|12868.8|12869.4|12867.8|12872.6|12871|12867.3|12865.7|3198
1754938800000|2025-08-11 19:00:00|12869.2|12867.6|12874.3|12872.7|12876|12874.4|12869.1|12867.3|2254
1754942400000|2025-08-11 20:00:00|12874.2|12872.6|12879.4|12863.4|12879.4|12874.1|12867.7|12860.4|1023
1754946000000|2025-08-11 21:00:00|12879.6|12863.6|12875.8|12861.1|12879.7|12863.7|12873.9|12859.5|1607
1754949600000|2025-08-11 22:00:00|12875.2|12860.5|12873.5|12865.8|12877.5|12867.5|12870.6|12859|1906
1754953200000|2025-08-11 23:00:00|12873.6|12866|12871.1|12865.7|12875.8|12867.9|12867.6|12863.7|757
1754956800000|2025-08-12 00:00:00|12870.4|12865.8|12868.6|12867|12872.1|12868.7|12865.2|12862.8|2058
1754960400000|2025-08-12 01:00:00|12868.7|12867.1|12865.7|12863.3|12869.8|12867.7|12856.8|12854.4|2132
1754964000000|2025-08-12 02:00:00|12865.3|12863.7|12858.8|12857.2|12866.4|12864.8|12858.1|12856.5|1407
1754967600000|2025-08-12 03:00:00|12858.9|12857.3|12861.5|12859.9|12863|12861.3|12856.9|12855.3|1396
1754971200000|2025-08-12 04:00:00|12862|12860.4|12856.6|12855|12867.6|12865.2|12856.3|12854.7|1578
1754974800000|2025-08-12 05:00:00|12856.7|12855.1|12865.1|12863.5|12866.8|12865.2|12855.4|12853.8|1814
1754978400000|2025-08-12 06:00:00|12865.2|12863.6|12864.9|12862.5|12866.3|12864.7|12860.7|12858.3|2144
1754982000000|2025-08-12 07:00:00|12864.8|12862.4|12859.3|12857.7|12866.6|12865|12858.2|12856.6|1864
1754985600000|2025-08-12 08:00:00|12859.2|12857.6|12862.3|12860.7|12865.3|12863.7|12859.1|12857.4|1553
1754989200000|2025-08-12 09:00:00|12862.4|12860.8|12867.9|12866.3|12872.1|12870|12861.4|12859.8|1642
1754992800000|2025-08-12 10:00:00|12868.6|12866.2|12865.5|12863.9|12868.9|12866.9|12862.3|12860.2|1482
1754996400000|2025-08-12 11:00:00|12865.4|12863.8|12867.2|12865.6|12871.1|12868.9|12864.9|12862.9|1998
1755000000000|2025-08-12 12:00:00|12867.1|12865.5|12849.5|12846.5|12874.7|12868|12837.4|12828.5|5256
1755003600000|2025-08-12 13:00:00|12849.9|12846.7|12845.1|12842.7|12859.9|12856.4|12823.6|12812|5975
1755007200000|2025-08-12 14:00:00|12845|12842.6|12840.8|12838.4|12848.7|12846.2|12835.4|12833.3|3932
1755010800000|2025-08-12 15:00:00|12840.5|12838.9|12828.6|12826.2|12840.9|12839.2|12815.8|12813.4|3533
1755014400000|2025-08-12 16:00:00|12828.5|12826.1|12826.3|12823.9|12832.7|12830.3|12822.8|12820|3307
1755018000000|2025-08-12 17:00:00|12826.1|12823.7|12829.5|12827.9|12830.1|12828.2|12826.1|12823.7|2172
1755021600000|2025-08-12 18:00:00|12829.4|12827.8|12829.9|12828.3|12832.4|12830.7|12826.3|12823.9|1633
1755025200000|2025-08-12 19:00:00|12829.8|12828.2|12829.6|12828|12832.8|12830.4|12827.1|12824.4|1079
1755028800000|2025-08-12 20:00:00|12829.7|12828.1|12840.2|12824.4|12840.2|12831.2|12829.3|12824.2|566
1755032400000|2025-08-12 21:00:00|12840.3|12824.3|12841.6|12825.6|12859.5|12843.5|12833.3|12817.3|2629
1755036000000|2025-08-12 22:00:00|12841.5|12825.5|12836.2|12828.5|12844.9|12831.9|12830.2|12825.3|726
1755039600000|2025-08-12 23:00:00|12836|12828.9|12830.7|12828.3|12836|12831.5|12830.7|12828.3|503
1755043200000|2025-08-13 00:00:00|12830.8|12828.4|12831.7|12829.3|12835.4|12833.8|12830.3|12827.9|1984
1755046800000|2025-08-13 01:00:00|12831.4|12829|12836|12834.4|12838.6|12836.7|12827.8|12826|1760
1755050400000|2025-08-13 02:00:00|12836.1|12834.5|12829.1|12827.5|12839.6|12838|12826.2|12824.6|1798
1755054000000|2025-08-13 03:00:00|12829.6|12827.2|12829.9|12828.3|12831.3|12829|12826.1|12824.2|1485
1755057600000|2025-08-13 04:00:00|12830.1|12828.5|12828.7|12826.3|12831.6|12829.9|12826.7|12825.1|1275
1755061200000|2025-08-13 05:00:00|12828.6|12826.2|12825.7|12824.1|12830.4|12828.8|12825.6|12824|1782
1755064800000|2025-08-13 06:00:00|12825.6|12824|12818.1|12816.5|12826.8|12825.2|12814.7|12812.9|2457
1755068400000|2025-08-13 07:00:00|12818.3|12816.7|12808.7|12806.3|12818.8|12817.2|12803.8|12802|2398
1755072000000|2025-08-13 08:00:00|12808.8|12807.2|12803.7|12802.1|12810.1|12808|12801.5|12799.9|2075
1755075600000|2025-08-13 09:00:00|12803.4|12801.8|12792.1|12790.5|12803.5|12801.9|12790.1|12788.5|1914
1755079200000|2025-08-13 10:00:00|12792|12790.4|12800.2|12798.6|12800.5|12798.8|12790.8|12789.2|1831
1755082800000|2025-08-13 11:00:00|12800.3|12798.7|12799.1|12796.7|12804.3|12802.7|12798.1|12795.9|1976
1755086400000|2025-08-13 12:00:00|12799|12796.6|12808.2|12805.8|12810.4|12808.8|12797.4|12795.4|2444
1755090000000|2025-08-13 13:00:00|12808.1|12805.7|12800.6|12798.2|12812.6|12810.2|12799.5|12797.5|2646
1755093600000|2025-08-13 14:00:00|12800.5|12798.1|12797.8|12796.2|12803.3|12801.7|12792.8|12790.6|3133
1755097200000|2025-08-13 15:00:00|12797.9|12796.3|12803.1|12800.7|12805|12803.3|12796.4|12794.8|3066
1755100800000|2025-08-13 16:00:00|12803|12800.6|12803.4|12801.8|12804.3|12802.7|12799.3|12797.7|2459
1755104400000|2025-08-13 17:00:00|12803.3|12801.7|12805.5|12803.9|12806.4|12804.4|12801.7|12800.1|1872
1755108000000|2025-08-13 18:00:00|12805.4|12803.8|12807.8|12805.4|12810.1|12808.1|12805.2|12803.3|1545
1755111600000|2025-08-13 19:00:00|12807.7|12805.3|12805.4|12803|12809.2|12806.8|12804|12802.1|835
1755115200000|2025-08-13 20:00:00|12805.6|12803.2|12808.5|12792.5|12809.1|12804|12801.8|12790.7|523
1755118800000|2025-08-13 21:00:00|12811.8|12795.8|12808.1|12792.1|12820.2|12804.2|12807.1|12791.1|1997
1755122400000|2025-08-13 22:00:00|12807.7|12791.7|12804.8|12799|12810.6|12800.1|12802.5|12791.7|1328
1755126000000|2025-08-13 23:00:00|12804.1|12798.9|12799.2|12795.7|12804.1|12799.9|12799.1|12795.4|635
1755129600000|2025-08-14 00:00:00|12799.3|12796.2|12794.4|12792|12799.3|12796.8|12792.3|12790.7|1748
1755133200000|2025-08-14 01:00:00|12794.6|12791.6|12791.1|12789.5|12795.9|12794.3|12789.3|12787.3|1556
1755136800000|2025-08-14 02:00:00|12791|12789.4|12795.7|12794.1|12800.7|12799.1|12791|12789.1|1471
1755140400000|2025-08-14 03:00:00|12795.6|12794|12799.9|12798.3|12803|12801|12795.5|12793.9|1136
1755144000000|2025-08-14 04:00:00|12800|12798.4|12796.8|12795.2|12800.7|12798.7|12794.2|12792.3|1007
1755147600000|2025-08-14 05:00:00|12796.9|12795.3|12798.5|12796.1|12801.2|12799.2|12796|12794.4|1387
1755151200000|2025-08-14 06:00:00|12798.4|12796.8|12807|12805.4|12808.4|12806|12795|12793|2156
1755154800000|2025-08-14 07:00:00|12806.9|12805.3|12810.8|12809.2|12812.7|12811|12800.1|12798.5|2288
1755158400000|2025-08-14 08:00:00|12810.9|12809.3|12815.9|12814.3|12816.5|12814.8|12807.5|12805.9|1689
1755162000000|2025-08-14 09:00:00|12815.8|12814.2|12813.6|12812|12816.2|12814.6|12810.2|12808.3|1427
1755165600000|2025-08-14 10:00:00|12813.5|12811.9|12807.3|12805.7|12814.3|12812.7|12805.4|12803.8|1307
1755169200000|2025-08-14 11:00:00|12807.4|12805.8|12811.1|12809.5|12813.6|12812|12806.1|12804|1738
1755172800000|2025-08-14 12:00:00|12811|12808.6|12829.1|12826.7|12842.2|12835.4|12809.2|12807.5|3913
1755176400000|2025-08-14 13:00:00|12828.7|12827.1|12841.9|12840.3|12841.9|12840.3|12827|12825.2|3330
1755180000000|2025-08-14 14:00:00|12841.8|12840.2|12838.9|12836.5|12847.5|12845.7|12834.6|12832.6|2897
1755183600000|2025-08-14 15:00:00|12839|12836.6|12847.1|12844.7|12850.8|12848.9|12837.8|12836.2|2551
1755187200000|2025-08-14 16:00:00|12847.2|12844.8|12851.3|12848.9|12852.9|12851.3|12845.5|12843.9|1767
1755190800000|2025-08-14 17:00:00|12851.2|12848.8|12848|12845.6|12851.6|12849.2|12844|12841.8|2084
1755194400000|2025-08-14 18:00:00|12847.9|12845.5|12846.5|12844.9|12850.4|12848.8|12845.8|12843.6|1682
1755198000000|2025-08-14 19:00:00|12846.2|12844.6|12843.9|12841.5|12846.6|12845|12842.7|12840.7|1082
1755201600000|2025-08-14 20:00:00|12844|12841.6|12854.7|12840.5|12855.1|12843.3|12843.4|12837.9|739
1755205200000|2025-08-14 21:00:00|12855|12840.3|12852.9|12836.9|12856|12840.4|12851|12835|1097
1755208800000|2025-08-14 22:00:00|12853.7|12837.7|12847.9|12841|12853.9|12843.9|12845.1|12836.3|1089
1755212400000|2025-08-14 23:00:00|12847.8|12841.2|12845.1|12842.7|12849.8|12845.5|12844.5|12840.9|1031
1755216000000|2025-08-15 00:00:00|12844.9|12842.5|12844.3|12842.7|12848.7|12847.1|12842.5|12840.9|1543
1755219600000|2025-08-15 01:00:00|12844.2|12842.6|12840.2|12837.8|12847.3|12845.1|12835.3|12833.4|1788
1755223200000|2025-08-15 02:00:00|12840.3|12837.9|12837.6|12836|12844.9|12842.8|12835.6|12834|1599
1755226800000|2025-08-15 03:00:00|12837.5|12835.9|12837.6|12836|12840.6|12839|12834.1|12832.5|1470
1755230400000|2025-08-15 04:00:00|12837.5|12835.9|12836.5|12834.9|12840.4|12838.8|12836.1|12834.2|1350
1755234000000|2025-08-15 05:00:00|12836.8|12835.2|12835.7|12834.1|12839.1|12837.2|12835.1|12833.4|1546
1755237600000|2025-08-15 06:00:00|12835.6|12834|12833.6|12832|12836.7|12835.1|12830.7|12828.4|1556
1755241200000|2025-08-15 07:00:00|12833.7|12832.1|12826.4|12824.8|12834.1|12832.2|12824.9|12823.3|1746
1755244800000|2025-08-15 08:00:00|12826.5|12824.9|12824.3|12822.7|12827.6|12825.5|12823.2|12821.5|1632
1755248400000|2025-08-15 09:00:00|12824.8|12823.2|12823.5|12821.9|12825|12823.4|12819.3|12817.6|1950
1755252000000|2025-08-15 10:00:00|12823.6|12822|12824|12822.4|12826.5|12824.9|12819.8|12818.2|1406
1755255600000|2025-08-15 11:00:00|12824.2|12822.6|12825.2|12823.6|12828.3|12826.7|12821|12819.2|1444
1755259200000|2025-08-15 12:00:00|12825.3|12823.7|12821.7|12819.3|12832.6|12829.8|12816.8|12814.4|2918
1755262800000|2025-08-15 13:00:00|12820.7|12819.1|12819.2|12813.4|12827.6|12826|12814.9|12812.5|3677
1755266400000|2025-08-15 14:00:00|12819.9|12813.7|12816.9|12815.3|12820.9|12818.6|12813|12811.4|2854
1755270000000|2025-08-15 15:00:00|12817.1|12815.5|12822.3|12820.7|12823.3|12821.7|12814.7|12812.3|2506
1755273600000|2025-08-15 16:00:00|12822.6|12821|12826.7|12824.3|12828.9|12827.3|12821.7|12820.1|2248
1755277200000|2025-08-15 17:00:00|12826.8|12824.4|12826.3|12824.7|12829|12827.3|12825.2|12823.1|2974
1755280800000|2025-08-15 18:00:00|12826.2|12824.6|12829.2|12826.8|12830.4|12828.6|12826.1|12824.2|3173
1755284400000|2025-08-15 19:00:00|12829|12826.6|12829.7|12827.3|12830.7|12828.3|12827.9|12825.5|1716
1755288000000|2025-08-15 20:00:00|12829.8|12827.4|12836|12820|12842.4|12829.1|12825.3|12817|1530
1755460800000|2025-08-17 20:00:00|12836.9|12814.9|12837.5|12815.5|12838|12816|12836.3|12814.3|41
1755464400000|2025-08-17 21:00:00|12836.7|12814.7|12836.7|12814.7|12839.3|12817.3|12833.7|12812.1|947
1755468000000|2025-08-17 22:00:00|12836.1|12814.1|12825.8|12821.2|12837.4|12821.4|12824.9|12813.9|1700
1755471600000|2025-08-17 23:00:00|12825.9|12821.1|12830.1|12826.6|12832.5|12828.9|12825.7|12820.9|1047
1755475200000|2025-08-18 00:00:00|12829.4|12826.7|12829.2|12827.6|12832.1|12830.1|12823|12821.4|1570
1755478800000|2025-08-18 01:00:00|12829.1|12827.5|12823.1|12821.5|12834.3|12832.7|12822.3|12820.6|1544
1755482400000|2025-08-18 02:00:00|12823|12821.4|12827.8|12826.2|12831|12829.4|12820.9|12818.6|1240
1755486000000|2025-08-18 03:00:00|12827.7|12826.1|12822.9|12820.5|12828.4|12826.3|12821.5|12819.9|1178
1755489600000|2025-08-18 04:00:00|12822.8|12820.4|12821.4|12819.8|12825.1|12823.5|12819.8|12818|1206
1755493200000|2025-08-18 05:00:00|12821.5|12819.9|12820.8|12819.2|12823|12821.4|12818.8|12817|1495
1755496800000|2025-08-18 06:00:00|12820.7|12819.1|12824.4|12822.8|12827.2|12825.3|12819.3|12817.7|1769
1755500400000|2025-08-18 07:00:00|12824.3|12822.7|12828.9|12827.3|12830.3|12827.9|12818.2|12816.6|2075
1755504000000|2025-08-18 08:00:00|12829|12827.4|12822.3|12820.7|12833.2|12831.2|12822.2|12820|2191
1755507600000|2025-08-18 09:00:00|12822.2|12820.6|12826.5|12824.9|12828.7|12826.9|12821.4|12819.8|1854
1755511200000|2025-08-18 10:00:00|12826.6|12825|12826|12824.4|12827.9|12826.3|12824|12822.2|1624
1755514800000|2025-08-18 11:00:00|12826.1|12824.5|12829.7|12828.1|12831.4|12829.8|12821.9|12819.8|1823
1755518400000|2025-08-18 12:00:00|12829.5|12827.9|12830.2|12828.6|12833.5|12831.7|12826.4|12824.8|2135
1755522000000|2025-08-18 13:00:00|12830.1|12828.5|12836|12834.4|12837.9|12836.3|12829.7|12828.1|2193
1755525600000|2025-08-18 14:00:00|12836.2|12834.6|12845.1|12843.5|12847.3|12845.5|12832.4|12830.8|2458
1755529200000|2025-08-18 15:00:00|12845|12843.4|12841.2|12839.6|12848.4|12846.8|12839.8|12838.2|2706
1755532800000|2025-08-18 16:00:00|12840.9|12839.3|12847.3|12845.7|12848.2|12846.4|12840.7|12838.7|3734
1755536400000|2025-08-18 17:00:00|12847.6|12845.2|12846|12843.6|12847.6|12845.6|12842.6|12840.8|1801
1755540000000|2025-08-18 18:00:00|12845.9|12843.5|12846.5|12844.1|12848.1|12846|12842.7|12840.5|1743
1755543600000|2025-08-18 19:00:00|12846.1|12844.5|12842.6|12841|12846.5|12844.5|12841.9|12840|743
1755547200000|2025-08-18 20:00:00|12842.9|12840.5|12850|12836.6|12850|12844.5|12841.8|12836.6|467
1755550800000|2025-08-18 21:00:00|12850.3|12836.4|12848.6|12834.1|12850.4|12837.9|12845|12829.6|1386
1755554400000|2025-08-18 22:00:00|12846.7|12833.1|12848.2|12842.1|12850.6|12842.8|12846|12833.1|1109
1755558000000|2025-08-18 23:00:00|12848.1|12842.4|12846.2|12843.8|12849|12846|12845.3|12842.3|551
1755561600000|2025-08-19 00:00:00|12846.6|12843.3|12845.8|12844.2|12848.1|12846.5|12843.2|12841.6|1453
1755565200000|2025-08-19 01:00:00|12845.7|12844.1|12851.7|12850.1|12858.4|12856.7|12843.5|12841.9|1957
1755568800000|2025-08-19 02:00:00|12852.1|12850.5|12845.4|12843.8|12853.9|12851.9|12844.4|12842.7|1631
1755572400000|2025-08-19 03:00:00|12845.3|12843.7|12843|12840.6|12845.9|12843.7|12838|12836.4|1397
1755576000000|2025-08-19 04:00:00|12843.1|12840.7|12840|12838.4|12843.6|12841.2|12838.2|12836.3|1190
1755579600000|2025-08-19 05:00:00|12840.1|12838.5|12843|12841.4|12843.5|12841.9|12836.1|12834.4|1426
1755583200000|2025-08-19 06:00:00|12843.1|12841.5|12834.3|12832.7|12845.1|12843.5|12834|12832.1|1949
1755586800000|2025-08-19 07:00:00|12834.4|12832.8|12835.5|12833.1|12837.8|12835.9|12830.7|12828.8|2082
1755590400000|2025-08-19 08:00:00|12835.4|12833|12835.6|12834|12840.1|12838.3|12834.1|12832.5|1531
1755594000000|2025-08-19 09:00:00|12835.5|12833.9|12831.6|12830|12836|12833.9|12830.2|12827.9|1250
1755597600000|2025-08-19 10:00:00|12831.5|12829.9|12829.8|12828.2|12832.8|12830.9|12826.6|12825|1633
1755601200000|2025-08-19 11:00:00|12829.9|12828.3|12830.2|12827.8|12833.5|12831.3|12827.2|12825.2|1650
1755604800000|2025-08-19 12:00:00|12830.1|12827.7|12836|12833.6|12836.9|12834.7|12828|12825.6|2439
1755608400000|2025-08-19 13:00:00|12835.5|12833.9|12835.6|12834|12842.7|12840.7|12834.6|12832.8|2615
1755612000000|2025-08-19 14:00:00|12835.4|12833.8|12844.6|12843|12845|12843.3|12834.8|12832.8|2141
1755615600000|2025-08-19 15:00:00|12844.2|12842.6|12849.8|12848.2|12850.3|12848.4|12842.2|12840.3|2109
1755619200000|2025-08-19 16:00:00|12849.9|12848.3|12851.3|12848.9|12851.8|12849.5|12845.2|12843|2585
1755622800000|2025-08-19 17:00:00|12851.1|12848.7|12848.3|12846.7|12852|12850.2|12847.3|12845.2|2428
1755626400000|2025-08-19 18:00:00|12848.2|12846.6|12851.3|12849.7|12854.3|12852|12848.2|12846.3|2060
1755630000000|2025-08-19 19:00:00|12851.2|12849.6|12852.3|12850.7|12853.8|12851.7|12850|12848.3|910
1755633600000|2025-08-19 20:00:00|12853.4|12851|12855.9|12843.9|12856.7|12851.4|12850.4|12837.7|769
1755637200000|2025-08-19 21:00:00|12855.8|12843.5|12855.3|12839.3|12857.4|12844.5|12852|12836|861
1755640800000|2025-08-19 22:00:00|12855.4|12839.4|12852.9|12846.2|12857.2|12846.4|12852.4|12836.8|1793
1755644400000|2025-08-19 23:00:00|12852.8|12846.3|12855.2|12852.8|12855.9|12852.8|12852.6|12846.3|767
1755648000000|2025-08-20 00:00:00|12854.8|12852.4|12856.5|12854.9|12861.3|12859.7|12853|12850.6|1874
1755651600000|2025-08-20 01:00:00|12856.4|12854.8|12862|12860.4|12864.6|12863|12855|12853.4|2087
1755655200000|2025-08-20 02:00:00|12862.1|12860.5|12864.4|12862.8|12866.7|12865.1|12861.3|12859.4|1928
1755658800000|2025-08-20 03:00:00|12864.3|12862.7|12860.1|12858.5|12864.4|12862.8|12857.5|12855.3|1611
1755662400000|2025-08-20 04:00:00|12860|12858.4|12859.5|12857.9|12860.9|12859.3|12856.4|12854.4|1348
1755666000000|2025-08-20 05:00:00|12859.4|12857.8|12857.1|12855.5|12860.6|12858.9|12855.2|12853.4|1537
1755669600000|2025-08-20 06:00:00|12857|12855.4|12856.7|12855.1|12861.1|12859|12854.5|12852.9|2076
1755673200000|2025-08-20 07:00:00|12856.8|12855.2|12854.3|12852.7|12860.8|12859.2|12851.6|12850|1664
1755676800000|2025-08-20 08:00:00|12854.2|12852.6|12858|12856.4|12860.3|12857.9|12852.7|12851.1|1704
1755680400000|2025-08-20 09:00:00|12858.1|12856.5|12856.3|12853.9|12860.2|12857.8|12854.5|12852.1|1431
1755684000000|2025-08-20 10:00:00|12856.4|12854|12855.1|12853.5|12857.2|12855.5|12851.2|12849.6|1423
1755687600000|2025-08-20 11:00:00|12855|12853.4|12857.8|12856.2|12858.6|12857|12853.8|12852.2|1753
1755691200000|2025-08-20 12:00:00|12857.7|12856.1|12841.6|12840|12857.7|12856.1|12840.6|12838.6|2567
1755694800000|2025-08-20 13:00:00|12841.7|12840.1|12848.8|12847.2|12852|12850.4|12840.9|12839.3|2779
1755698400000|2025-08-20 14:00:00|12848.7|12847.1|12845.3|12843.7|12852.8|12850.5|12842.4|12840.6|2882
1755702000000|2025-08-20 15:00:00|12845.6|12844|12853.5|12851.9|12854.7|12852.8|12843.9|12842|3128
1755705600000|2025-08-20 16:00:00|12853.2|12851.6|12849.4|12847.8|12854.2|12852.1|12847.5|12845.5|2884
1755709200000|2025-08-20 17:00:00|12849.3|12847.7|12846.4|12841|12849.9|12848.1|12842.2|12840.2|2329
1755712800000|2025-08-20 18:00:00|12846.3|12840.9|12851.5|12849.9|12852.6|12850.4|12844.9|12840.7|2475
1755716400000|2025-08-20 19:00:00|12851.4|12849.8|12852|12849.6|12853.3|12850.9|12848.3|12845.9|1289
1755720000000|2025-08-20 20:00:00|12851.9|12849.5|12860.6|12844.6|12860.6|12854.3|12851.9|12842.1|720
1755723600000|2025-08-20 21:00:00|12860.8|12844.8|12861.5|12845.5|12861.8|12845.8|12859.1|12843.1|731
1755727200000|2025-08-20 22:00:00|12861.1|12845.1|12858|12850.9|12861.1|12852|12851.8|12842.9|1707
1755730800000|2025-08-20 23:00:00|12857.9|12850.7|12853.2|12850.8|12858.1|12852.9|12853.2|12850.2|1027
1755734400000|2025-08-21 00:00:00|12853.5|12850.5|12856.3|12854.7|12859.6|12857.8|12851.6|12849.2|2223
1755738000000|2025-08-21 01:00:00|12856.4|12854.8|12855.5|12853.9|12860.2|12858.6|12849|12847.4|2185
1755741600000|2025-08-21 02:00:00|12855.4|12853.8|12859.3|12857.7|12862.6|12860.3|12853.4|12851.8|1733
1755745200000|2025-08-21 03:00:00|12859.4|12857.8|12862.3|12860.7|12863.9|12862.3|12857.4|12855.8|1516
1755748800000|2025-08-21 04:00:00|12862.2|12860.6|12863.4|12861.8|12864.7|12862.9|12860.9|12859.3|1216
1755752400000|2025-08-21 05:00:00|12863.3|12861.7|12860.6|12859|12866|12864.4|12860.4|12858.8|1267
1755756000000|2025-08-21 06:00:00|12860.4|12858.8|12869.6|12868|12872.4|12870.4|12860.1|12858.2|1680
1755759600000|2025-08-21 07:00:00|12869.4|12867.8|12865.4|12863.8|12876.2|12874.2|12862.8|12861.2|2188
1755763200000|2025-08-21 08:00:00|12865.5|12863.9|12865.1|12863.5|12869.9|12868.3|12864.3|12862.6|1645
1755766800000|2025-08-21 09:00:00|12865|12863.4|12868.8|12867.2|12868.8|12867.2|12861.6|12859.5|1667
1755770400000|2025-08-21 10:00:00|12868.9|12867.3|12870.4|12868|12871.8|12870.2|12867.6|12865.4|1124
1755774000000|2025-08-21 11:00:00|12870.5|12868.1|12874.7|12873.1|12875.4|12873.8|12866.2|12864.4|1642
1755777600000|2025-08-21 12:00:00|12874.6|12873|12875|12872.6|12876.2|12874.6|12864.8|12860.4|2471
1755781200000|2025-08-21 13:00:00|12875.3|12872.9|12882.7|12879.2|12884|12881.6|12870.4|12868.5|3075
1755784800000|2025-08-21 14:00:00|12882.9|12879.4|12887.8|12886.2|12891.7|12890.1|12876.5|12874.7|2816
1755788400000|2025-08-21 15:00:00|12887.9|12886.3|12894.9|12893.3|12897.3|12895.6|12884|12880.9|3185
1755792000000|2025-08-21 16:00:00|12894.8|12893.2|12889.8|12887.4|12897.3|12895.7|12888.8|12886.9|2684
1755795600000|2025-08-21 17:00:00|12889.3|12886.9|12888.5|12886.1|12890|12887.7|12885.4|12883.1|3093
1755799200000|2025-08-21 18:00:00|12888.6|12886.2|12889.3|12887.7|12890.3|12888.7|12885.8|12883.4|2635
1755802800000|2025-08-21 19:00:00|12889.4|12887.8|12891.5|12889.9|12891.9|12890|12888|12885.6|665
1755806400000|2025-08-21 20:00:00|12891.9|12890.3|12896.3|12880.3|12898.1|12891.1|12891.6|12880.3|512
1755810000000|2025-08-21 21:00:00|12896.2|12880.2|12895.9|12879.9|12899.7|12883.7|12888.2|12872.2|1341
1755813600000|2025-08-21 22:00:00|12896.7|12880.7|12889.7|12884.4|12898.6|12885.2|12888.9|12879.4|1117
1755817200000|2025-08-21 23:00:00|12889.3|12884.9|12888.4|12885.1|12890.7|12887.3|12885|12880.9|943
1755820800000|2025-08-22 00:00:00|12888.5|12886.1|12886.2|12884.6|12890.9|12888.5|12886|12884.4|2443
1755824400000|2025-08-22 01:00:00|12886.3|12884.7|12893.9|12892.3|12897.7|12895.3|12885.1|12883.5|2695
1755828000000|2025-08-22 02:00:00|12893.8|12892.2|12891.3|12889.7|12895.1|12893.5|12888.6|12887|2377
1755831600000|2025-08-22 03:00:00|12891.4|12889.8|12900.1|12897.7|12900.3|12898.1|12888.7|12887.1|2237
1755835200000|2025-08-22 04:00:00|12900.2|12897.8|12900.6|12898.2|12902.9|12900.8|12895.1|12893.3|2270
1755838800000|2025-08-22 05:00:00|12900.7|12898.3|12899.1|12897.5|12901.4|12899|12895.2|12893.6|1837
1755842400000|2025-08-22 06:00:00|12899.2|12897.6|12894.6|12892.2|12901.2|12899.6|12893.1|12891.3|2334
1755846000000|2025-08-22 07:00:00|12894.5|12892.1|12895.1|12892.7|12895.8|12894.1|12889.9|12887.8|2248
1755849600000|2025-08-22 08:00:00|12895|12892.6|12887.8|12886.2|12895.7|12894|12887.7|12885.8|1906
1755853200000|2025-08-22 09:00:00|12887.9|12886.3|12894.6|12892.2|12895.5|12893.3|12886.4|12884.2|1892
1755856800000|2025-08-22 10:00:00|12894.4|12892.8|12891.3|12889.7|12894.9|12893.2|12890.7|12889.1|1928
1755860400000|2025-08-22 11:00:00|12891.5|12889.9|12888.2|12885.8|12892.4|12890.8|12887.1|12884.9|2270
1755864000000|2025-08-22 12:00:00|12888.1|12885.7|12887.2|12885.6|12888.1|12886.3|12883.3|12881.1|2383
1755867600000|2025-08-22 13:00:00|12887.3|12885.7|12887.8|12881.7|12887.9|12886.3|12879.6|12877.5|3529
1755871200000|2025-08-22 14:00:00|12887|12882.5|12809.4|12807.8|12887|12882.5|12807.9|12806.3|7000
1755874800000|2025-08-22 15:00:00|12809.5|12807.9|12815.9|12814.3|12816.9|12815.1|12800.7|12799|5209
1755878400000|2025-08-22 16:00:00|12816.2|12814.6|12814.1|12812.5|12817.4|12815.8|12809.1|12807.5|4050
1755882000000|2025-08-22 17:00:00|12814.3|12812.7|12809.3|12807.7|12814.3|12812.7|12805.9|12804.3|2770
1755885600000|2025-08-22 18:00:00|12809.6|12808|12815.4|12813.8|12815.9|12814.3|12807.5|12805.6|3045
1755889200000|2025-08-22 19:00:00|12815.2|12813.6|12818|12816.4|12819.4|12816.8|12814.7|12812.7|1531
1755892800000|2025-08-22 20:00:00|12817.9|12816.3|12821.8|12805.8|12823.8|12816.9|12811.9|12803|641
1756065600000|2025-08-24 20:00:00|12820.3|12803.3|12827.8|12805.8|12828.8|12806.8|12820.3|12803.3|30
1756069200000|2025-08-24 21:00:00|12827.4|12805.4|12823.1|12807.1|12827.4|12810.1|12819.9|12803.9|1348
1756072800000|2025-08-24 22:00:00|12823.2|12807.2|12821.8|12810.2|12827.1|12811.9|12820.9|12806.6|2251
1756076400000|2025-08-24 23:00:00|12821.9|12810.1|12826.2|12822.6|12827.8|12823.6|12818.7|12810|1134
1756080000000|2025-08-25 00:00:00|12826.1|12822.5|12828.4|12826.8|12834.2|12832.4|12825.5|12822.5|1556
1756083600000|2025-08-25 01:00:00|12828.5|12826.9|12835|12833.4|12838|12836.4|12823|12821.3|1867
1756087200000|2025-08-25 02:00:00|12834.8|12833.2|12833.3|12830.9|12837.1|12835.5|12832|12830.2|1740
1756090800000|2025-08-25 03:00:00|12833.4|12831|12823.2|12820.8|12833.4|12831|12821.2|12819.3|1889
1756094400000|2025-08-25 04:00:00|12822.8|12821.2|12820.7|12817.3|12823.6|12821.7|12818.3|12816.7|1069
1756098000000|2025-08-25 05:00:00|12820.2|12817.8|12820.1|12818.5|12823.6|12822|12818.6|12817|1526
1756101600000|2025-08-25 06:00:00|12820|12818.4|12815.3|12813.7|12820|12818.4|12809.8|12808.2|2419
1756105200000|2025-08-25 07:00:00|12815.5|12813.9|12824.1|12821.7|12825.5|12823.1|12814.1|12812.5|2389
1756108800000|2025-08-25 08:00:00|12824.4|12822|12825.8|12824.2|12826.3|12824.5|12818|12816.2|1899
1756112400000|2025-08-25 09:00:00|12826|12824.4|12834.5|12832.9|12837.6|12836|12825.2|12823.6|1806
1756116000000|2025-08-25 10:00:00|12834.4|12832.8|12838.4|12836.8|12839.4|12837.8|12832.6|12830.2|1783
1756119600000|2025-08-25 11:00:00|12838.3|12836.7|12829.7|12827.3|12838.7|12837.1|12829|12827.1|1627
1756123200000|2025-08-25 12:00:00|12829.6|12827.2|12834.5|12832.1|12835.2|12833.5|12828.1|12826.4|1837
1756126800000|2025-08-25 13:00:00|12834.6|12832.2|12829.5|12825.7|12837.8|12836.1|12827|12825.4|3184
1756130400000|2025-08-25 14:00:00|12829.4|12825.6|12829.9|12828.3|12831.9|12829.5|12824.7|12822.3|4146
1756134000000|2025-08-25 15:00:00|12830|12828.4|12839.1|12837.5|12841.6|12839.6|12828.8|12827.2|4369
1756137600000|2025-08-25 16:00:00|12839|12837.4|12844.6|12842.2|12846.9|12845.3|12838.7|12836.7|3629
1756141200000|2025-08-25 17:00:00|12844.5|12842.1|12847|12845.4|12848.5|12846.2|12842.4|12840.2|3315
1756144800000|2025-08-25 18:00:00|12846.8|12845.2|12857.2|12854.8|12858|12856.3|12845.4|12843.5|3619
1756148400000|2025-08-25 19:00:00|12857.1|12854.7|12863.7|12862.1|12865.8|12864.2|12856.1|12854.1|2783
1756152000000|2025-08-25 20:00:00|12863.6|12862|12863.7|12847.7|12865|12862.2|12856.5|12846.2|1022
1756155600000|2025-08-25 21:00:00|12863|12847|12864.4|12848.4|12864.9|12848.9|12853.9|12837.9|2037
1756159200000|2025-08-25 22:00:00|12863.2|12847.2|12867|12856.2|12869.1|12859.3|12862.6|12846.6|1991
1756162800000|2025-08-25 23:00:00|12866.9|12856.3|12862.1|12858.8|12867.5|12861.7|12861.2|12855.5|1165
1756166400000|2025-08-26 00:00:00|12862.2|12858.7|12836.4|12834.8|12863.7|12861.8|12828.3|12826|4008
1756170000000|2025-08-26 01:00:00|12836.5|12834.9|12845.7|12843.3|12851.5|12849.1|12836.4|12834.8|2435
1756173600000|2025-08-26 02:00:00|12845.8|12843.4|12848.2|12846.6|12850.4|12848.8|12841.6|12839.5|1718
1756177200000|2025-08-26 03:00:00|12848.4|12846.8|12855|12853.4|12855.6|12854|12848.3|12846.7|1497
1756180800000|2025-08-26 04:00:00|12855.1|12853.5|12850.2|12848.6|12855.3|12853.7|12849.5|12847.9|1421
1756184400000|2025-08-26 05:00:00|12850.1|12848.5|12847.4|12845.8|12853.7|12851.8|12846.3|12844.3|1411
1756188000000|2025-08-26 06:00:00|12847.5|12845.9|12859.3|12857.7|12860.5|12858.4|12847.1|12845.3|2187
1756191600000|2025-08-26 07:00:00|12859.4|12857.8|12862.4|12860|12870.8|12869.2|12858.5|12856.9|2561
1756195200000|2025-08-26 08:00:00|12862.5|12860.1|12863.2|12860.8|12866.8|12864.4|12858.7|12856.3|2421
1756198800000|2025-08-26 09:00:00|12863.3|12860.9|12859.7|12858.1|12864|12862.4|12858.7|12856.3|1823
1756202400000|2025-08-26 10:00:00|12859.6|12858|12858.9|12856.5|12862.8|12860.8|12857.3|12855.5|1163
1756206000000|2025-08-26 11:00:00|12858.8|12856.4|12852.5|12850.1|12859.2|12857.3|12850.5|12848.4|1560
1756209600000|2025-08-26 12:00:00|12852.4|12850|12855.9|12853.5|12856.9|12854.9|12848.3|12846.2|2034
1756213200000|2025-08-26 13:00:00|12855.8|12853.4|12856.2|12850|12860.5|12858.1|12851.8|12850|2358
1756216800000|2025-08-26 14:00:00|12856.3|12850.1|12856.2|12854.6|12860.5|12858.6|12850.7|12848.4|2156
1756220400000|2025-08-26 15:00:00|12855.9|12854.3|12849.8|12847.4|12857|12855.1|12849.2|12846.9|2198
1756224000000|2025-08-26 16:00:00|12849.6|12847.2|12853.1|12850.7|12853.2|12850.9|12844.6|12842.7|2205
1756227600000|2025-08-26 17:00:00|12853|12850.6|12855.7|12854.1|12855.8|12854.2|12850.5|12848.2|2350
1756231200000|2025-08-26 18:00:00|12855.6|12854|12854.5|12852.1|12860.1|12858.5|12851.4|12849.5|2156
1756234800000|2025-08-26 19:00:00|12854.4|12852|12857|12854.6|12857.1|12854.9|12850.3|12848.3|1457
1756238400000|2025-08-26 20:00:00|12857.1|12854.7|12861.6|12845.6|12861.8|12856|12854.1|12844|749
1756242000000|2025-08-26 21:00:00|12860.9|12844.9|12861.5|12845.5|12862.5|12846.5|12858.2|12842.2|1279
1756245600000|2025-08-26 22:00:00|12861|12845|12856|12844.3|12862.6|12851.4|12854.4|12841.3|2294
1756249200000|2025-08-26 23:00:00|12855.9|12844.5|12857.4|12853.6|12861.6|12853.7|12853.1|12843.8|1898
1756252800000|2025-08-27 00:00:00|12857.2|12853.8|12862.6|12861|12863.7|12861.7|12854.7|12852.7|1344
1756256400000|2025-08-27 01:00:00|12862.5|12860.9|12863.5|12861.1|12864.2|12862.5|12856.4|12854.8|1786
1756260000000|2025-08-27 02:00:00|12863.6|12861.2|12868.5|12866.9|12870.7|12869.1|12862.1|12860.5|1500
1756263600000|2025-08-27 03:00:00|12868.4|12866.8|12871.8|12870.2|12873.7|12872.1|12867.3|12865.7|1380
1756267200000|2025-08-27 04:00:00|12871.7|12870.1|12874.7|12872.3|12878|12876|12871.7|12870.1|1157
1756270800000|2025-08-27 05:00:00|12875|12872.6|12876.6|12875|12878.1|12876.2|12873.2|12871.3|1391
1756274400000|2025-08-27 06:00:00|12876.7|12875.1|12873.8|12872.2|12877.2|12875.6|12870.6|12869|1441
1756278000000|2025-08-27 07:00:00|12873.7|12872.1|12883.1|12881.5|12889|12887.4|12872.4|12870.8|1804
1756281600000|2025-08-27 08:00:00|12883.2|12881.6|12883.4|12881.8|12893.3|12891.7|12882.6|12880.7|1527
1756285200000|2025-08-27 09:00:00|12883.5|12881.9|12888|12886.4|12888.6|12886.7|12882.1|12880.1|1569
1756288800000|2025-08-27 10:00:00|12887.9|12886.3|12896.3|12894.7|12896.7|12895.1|12887.8|12886.2|1489
1756292400000|2025-08-27 11:00:00|12896.4|12894.8|12894.6|12892.2|12899.1|12897.2|12891.5|12889.8|1541
1756296000000|2025-08-27 12:00:00|12894.4|12892|12893.4|12891|12894.4|12892.6|12888|12886.4|2074
1756299600000|2025-08-27 13:00:00|12893.5|12891.1|12890.8|12889.2|12897|12894.8|12887.7|12885.8|2491
1756303200000|2025-08-27 14:00:00|12891|12889.4|12884|12882.4|12896.3|12894.7|12883.8|12882.2|2442
1756306800000|2025-08-27 15:00:00|12884.1|12882.5|12876.5|12874.9|12884.7|12883.1|12874.4|12872.5|2444
1756310400000|2025-08-27 16:00:00|12876.6|12875|12857.8|12855.4|12877.2|12875.2|12855.6|12853.2|3369
1756314000000|2025-08-27 17:00:00|12857.6|12855.2|12856.3|12853.9|12860.6|12858.5|12854.4|12852.6|3286
1756317600000|2025-08-27 18:00:00|12856.2|12853.8|12859.5|12857.1|12863.1|12861|12855.7|12853.8|2714
1756321200000|2025-08-27 19:00:00|12859.6|12857.2|12859.4|12857|12862.2|12860.2|12857.4|12855.7|1697
1756324800000|2025-08-27 20:00:00|12859.3|12856.9|12870.3|12854.3|12870.4|12858.4|12857.2|12851.1|887
1756328400000|2025-08-27 21:00:00|12870.5|12854.5|12869.4|12853.4|12876|12860|12868.5|12852.5|1198
1756332000000|2025-08-27 22:00:00|12870.4|12854.4|12857.4|12850.7|12871.8|12856.4|12855.7|12850.3|1416
1756335600000|2025-08-27 23:00:00|12857.3|12850.8|12852.7|12850.3|12857.5|12854|12852.7|12850.2|1222
1756339200000|2025-08-28 00:00:00|12852.9|12850.5|12852.4|12850.8|12854.7|12852.7|12849.3|12847.7|3053
1756342800000|2025-08-28 01:00:00|12852.2|12850.6|12849.9|12848.3|12857.3|12855.7|12844.4|12842.8|2621
1756346400000|2025-08-28 02:00:00|12850|12848.4|12847.1|12845.5|12851.7|12849.8|12844.7|12843.1|2201
1756350000000|2025-08-28 03:00:00|12847|12845.4|12854.6|12853|12855.3|12853.7|12844.9|12843.2|2286
1756353600000|2025-08-28 04:00:00|12854.5|12852.9|12858.2|12856.6|12859.5|12857.5|12853.7|12852.1|1915
1756357200000|2025-08-28 05:00:00|12858.3|12856.7|12859.9|12857.5|12862|12860.4|12856.3|12854.3|2054
1756360800000|2025-08-28 06:00:00|12859.3|12857.7|12854.7|12853.1|12860.7|12859.1|12851.1|12849.4|2429
1756364400000|2025-08-28 07:00:00|12854.6|12853|12850.7|12849.1|12856.7|12855.1|12848.9|12846.9|2230
1756368000000|2025-08-28 08:00:00|12850.6|12849|12847.3|12845.7|12859.1|12857.5|12846.8|12845.2|2300
1756371600000|2025-08-28 09:00:00|12847.1|12845.5|12844.6|12843|12847.6|12846|12839.8|12838|2302
1756375200000|2025-08-28 10:00:00|12844.9|12843.3|12833.1|12830.7|12845.4|12843.8|12829.4|12827.4|2527
1756378800000|2025-08-28 11:00:00|12832.7|12831.1|12834.4|12832.8|12837.4|12835.4|12830.8|12828.7|3118
1756382400000|2025-08-28 12:00:00|12834.3|12832.7|12835.8|12834.2|12841.6|12838.2|12827.2|12825.6|3703
1756386000000|2025-08-28 13:00:00|12835.9|12834.3|12833.4|12831.8|12841.8|12840.2|12831.7|12830.1|3701
1756389600000|2025-08-28 14:00:00|12833.6|12832|12827.3|12825.7|12835.8|12834.2|12820.8|12819.2|3640
1756393200000|2025-08-28 15:00:00|12827.4|12825.8|12827.9|12825.5|12833.2|12831.6|12826.5|12824.9|3633
1756396800000|2025-08-28 16:00:00|12827.8|12825.4|12820.7|12819.1|12828|12826|12819.1|12817.3|2677
1756400400000|2025-08-28 17:00:00|12820.8|12819.2|12822|12820.4|12822.6|12821|12815.3|12813.7|3268
1756404000000|2025-08-28 18:00:00|12822.2|12820.6|12821.8|12820.2|12824.8|12822.9|12820.9|12818.9|2534
1756407600000|2025-08-28 19:00:00|12821.7|12820.1|12826.1|12824.5|12827.3|12825.5|12821|12818.6|1671
1756411200000|2025-08-28 20:00:00|12826.2|12824.6|12830.7|12814.7|12830.8|12827.7|12819.3|12810.8|863
1756414800000|2025-08-28 21:00:00|12830.1|12814.1|12831.9|12815.9|12835.6|12820.1|12828.5|12812.5|1639
1756418400000|2025-08-28 22:00:00|12832.9|12816.9|12832.9|12826|12836.1|12828.3|12828.3|12815.6|1845
1756422000000|2025-08-28 23:00:00|12832.8|12826.6|12827.6|12824.3|12832.8|12826.7|12825.4|12821.2|1703
1756425600000|2025-08-29 00:00:00|12827.1|12824.1|12824.3|12822.7|12829.4|12827.7|12822.1|12820.2|3476
1756429200000|2025-08-29 01:00:00|12824.2|12822.6|12827.1|12825.5|12835.2|12833.4|12820.9|12819.3|3689
1756432800000|2025-08-29 02:00:00|12827.5|12825.1|12831.4|12829|12832.4|12830.3|12826.9|12824.5|2225
1756436400000|2025-08-29 03:00:00|12831.7|12829.3|12835.4|12833.8|12840.5|12838.9|12830.2|12828.6|2656
1756440000000|2025-08-29 04:00:00|12835.8|12833.4|12835.5|12833.1|12838.5|12836.8|12834.2|12832.5|1944
1756443600000|2025-08-29 05:00:00|12835.4|12833|12835.1|12833.5|12841.4|12839.5|12834.2|12832.6|1765
1756447200000|2025-08-29 06:00:00|12835|12833.4|12842.3|12839.9|12845.3|12843.2|12834.4|12832.5|2552
1756450800000|2025-08-29 07:00:00|12842.8|12840.4|12840.2|12838.6|12846.1|12844.5|12839.3|12837.5|2582
1756454400000|2025-08-29 08:00:00|12840.3|12838.7|12844.9|12842.5|12846.6|12845|12836.5|12834.4|2783
1756458000000|2025-08-29 09:00:00|12844.7|12842.3|12851.6|12850|12852.3|12850.4|12842.8|12841.1|2385
1756461600000|2025-08-29 10:00:00|12851.4|12849.8|12853.7|12852.1|12854.8|12853.2|12848.9|12847.1|2041
1756465200000|2025-08-29 11:00:00|12853.5|12851.9|12853.8|12851.4|12856.6|12854.3|12852.9|12851|2190
1756468800000|2025-08-29 12:00:00|12853.9|12851.5|12857.9|12855.5|12861|12859.4|12851.7|12849.7|3558
1756472400000|2025-08-29 13:00:00|12858.1|12855.7|12852.2|12846.3|12859.5|12857.1|12848.7|12846.2|3689
1756476000000|2025-08-29 14:00:00|12852|12846.5|12831.3|12829.7|12852|12848.2|12829.8|12828.2|4401
1756479600000|2025-08-29 15:00:00|12831.4|12829.8|12835.3|12832.9|12837.2|12835.1|12829.3|12827.7|3990
1756483200000|2025-08-29 16:00:00|12835.4|12833|12831.7|12829.3|12835.5|12833.9|12830.7|12828.4|4114
1756486800000|2025-08-29 17:00:00|12831.8|12829.4|12834.8|12832.4|12835.2|12833|12830.7|12828.3|3646
1756490400000|2025-08-29 18:00:00|12834.7|12832.3|12833.5|12831.9|12835.9|12834.3|12832|12830.4|2448
1756494000000|2025-08-29 19:00:00|12833.4|12831.8|12832.2|12830.6|12835.5|12833.1|12830.4|12828.4|973
1756497600000|2025-08-29 20:00:00|12832.1|12830.5|12846.5|12830.5|12851.2|12836.8|12830.8|12827|965
1756670400000|2025-08-31 20:00:00|12847.5|12831.5|12839.5|12817.5|12848|12831.5|12837.5|12817.4|26
1756674000000|2025-08-31 21:00:00|12839.9|12817.9|12842.4|12826.4|12851.2|12829.7|12837.5|12817.5|2682
1756677600000|2025-08-31 22:00:00|12843.2|12827.2|12840.9|12837.1|12852|12839.1|12840.4|12827.2|1625
1756681200000|2025-08-31 23:00:00|12840.5|12836.8|12838|12835|12842.3|12839.3|12837.3|12833.8|1033
1756684800000|2025-09-01 00:00:00|12837.8|12835.4|12835.5|12833.9|12840.7|12838.4|12834.2|12831.8|2998
1756688400000|2025-09-01 01:00:00|12836|12833.6|12840.3|12838.7|12850|12848.4|12835.3|12832.9|3356
1756692000000|2025-09-01 02:00:00|12840.2|12838.6|12832.3|12830.7|12840.7|12838.7|12830.3|12828.2|3564
1756695600000|2025-09-01 03:00:00|12832.1|12830.5|12831.1|12829.5|12835.5|12833.9|12828.8|12827.2|2865
1756699200000|2025-09-01 04:00:00|12831.2|12829.6|12837.4|12835|12838.1|12836.5|12830.9|12829.1|2373
1756702800000|2025-09-01 05:00:00|12837.5|12835.1|12835|12833.4|12837.6|12835.5|12830.6|12829|2615
1756706400000|2025-09-01 06:00:00|12835.3|12833.7|12829.6|12828|12835.7|12834.1|12824.4|12822.1|2817
1756710000000|2025-09-01 07:00:00|12829.5|12827.9|12833.9|12831.5|12838.8|12837.2|12828.2|12826.6|3018
1756713600000|2025-09-01 08:00:00|12833.8|12831.4|12830|12827.6|12838.7|12836.9|12829.4|12827.3|2595
1756717200000|2025-09-01 09:00:00|12829.9|12827.5|12833.4|12831.8|12834.7|12832.7|12828.2|12826.4|2322
1756720800000|2025-09-01 10:00:00|12833.3|12831.7|12835|12833.4|12836.9|12835.3|12830|12827.7|2306
1756724400000|2025-09-01 11:00:00|12834.9|12833.3|12838.2|12836.6|12838.2|12836.6|12830.1|12827.7|2617
1756728000000|2025-09-01 12:00:00|12838.3|12836.7|12841.1|12839.5|12842.6|12841|12836.9|12835.3|2916
1756731600000|2025-09-01 13:00:00|12840.9|12839.3|12841.5|12839.1|12843.7|12841.7|12839|12836.8|3174
1756735200000|2025-09-01 14:00:00|12841.7|12839.3|12841.3|12839.7|12844.1|12842.5|12838.1|12836.2|2563
1756738800000|2025-09-01 15:00:00|12841.2|12839.6|12845.6|12844|12846.5|12844.6|12840.8|12839.2|3208
1756742400000|2025-09-01 16:00:00|12845.7|12844.1|12844.4|12842.8|12848.4|12846|12843.4|12841|1673
1756746000000|2025-09-01 17:00:00|12844.5|12842.9|12845.7|12843.3|12847.1|12844.7|12844.1|12842.2|299
1756749600000|2025-09-01 18:00:00|12845.8|12843.4|12844.7|12843.1|12846|12844.1|12844.5|12842.8|245
1756753200000|2025-09-01 19:00:00|12844.8|12843.2|12842.7|12840.3|12845.7|12843.3|12842.2|12839.9|249
1756756800000|2025-09-01 20:00:00|12842.8|12840.4|12851.7|12835.7|12851.8|12841|12841.8|12834.6|1303
1756760400000|2025-09-01 21:00:00|12851|12835|12847.8|12831.8|12852.7|12836.7|12841.8|12825.8|2232
1756764000000|2025-09-01 22:00:00|12846.9|12830.9|12841.9|12837.2|12849.6|12837.7|12839.6|12829.1|1204
1756767600000|2025-09-01 23:00:00|12841.5|12837.5|12838.5|12835.5|12842.8|12838.8|12836.5|12833.1|1113
1756771200000|2025-09-02 00:00:00|12838.3|12836.1|12841.4|12839.8|12845|12842.8|12837.4|12835.5|2080
1756774800000|2025-09-02 01:00:00|12841.5|12839.9|12850.3|12848.7|12851.5|12849.1|12841.5|12839.9|2290
1756778400000|2025-09-02 02:00:00|12850.4|12848.8|12853.1|12850.7|12857.2|12855.6|12849.5|12847.9|1876
1756782000000|2025-09-02 03:00:00|12853.3|12850.9|12856.5|12854.9|12857.8|12856.2|12851.2|12848.9|1749
1756785600000|2025-09-02 04:00:00|12856.4|12854.8|12855.5|12853.9|12859.9|12858.1|12854.2|12852.6|1529
1756789200000|2025-09-02 05:00:00|12855.6|12854|12857.6|12856|12858.8|12856.4|12853.3|12851.7|1998
1756792800000|2025-09-02 06:00:00|12857.1|12855.5|12854.1|12852.5|12858.5|12856.5|12851.4|12849.8|1867
1756796400000|2025-09-02 07:00:00|12854.2|12852.6|12886.5|12884.1|12888.7|12886.7|12852.6|12850.7|3267
1756800000000|2025-09-02 08:00:00|12886.1|12883.7|12881.9|12880.3|12888.5|12886.5|12872.9|12871.1|2730
1756803600000|2025-09-02 09:00:00|12882.8|12880.4|12885|12882.6|12895.4|12893.8|12880.4|12878.4|2651
1756807200000|2025-09-02 10:00:00|12884.7|12882.3|12885.6|12883.2|12891.9|12890|12882.8|12880.4|2421
1756810800000|2025-09-02 11:00:00|12885.7|12883.3|12885.8|12884.2|12890.7|12889.1|12882.1|12879.6|2413
1756814400000|2025-09-02 12:00:00|12885.7|12884.1|12900.5|12898.9|12906.7|12904.3|12882.4|12880|2947
1756818000000|2025-09-02 13:00:00|12900.1|12898.5|12882.4|12871.3|12902.4|12900.5|12879.2|12871.3|3306
1756821600000|2025-09-02 14:00:00|12882.3|12869.9|12875.2|12872.8|12883.7|12874.5|12862.1|12860.5|3602
1756825200000|2025-09-02 15:00:00|12874.8|12873.2|12880.9|12879.3|12885.1|12883.5|12873.1|12871.5|3138
1756828800000|2025-09-02 16:00:00|12881|12879.4|12883.7|12881.3|12885.9|12883.5|12879.1|12877.3|3135
1756832400000|2025-09-02 17:00:00|12883.6|12881.2|12886.7|12885.1|12887.8|12885.7|12882.1|12879.7|2347
1756836000000|2025-09-02 18:00:00|12886.8|12885.2|12891.9|12889.5|12893.9|12891.9|12885.4|12883.7|2620
1756839600000|2025-09-02 19:00:00|12892.1|12889.7|12886.8|12884.4|12892.1|12889.7|12884.9|12882.8|1601
1756843200000|2025-09-02 20:00:00|12886.1|12883.7|12890.1|12874.1|12892.5|12885.9|12885.1|12871.7|883
1756846800000|2025-09-02 21:00:00|12890|12874|12894.5|12878.5|12896.4|12880.4|12887.7|12871.7|1374
1756850400000|2025-09-02 22:00:00|12894.6|12878.6|12892.4|12887.6|12894.6|12888.7|12888.4|12877.8|1126
1756854000000|2025-09-02 23:00:00|12892.3|12887.5|12892.5|12889.5|12895.3|12891.8|12889.2|12886.4|694
1756857600000|2025-09-03 00:00:00|12892.2|12889.8|12894.7|12893.1|12896|12894.4|12891.1|12888.7|2147
1756861200000|2025-09-03 01:00:00|12894.8|12893.2|12892.1|12890.5|12896.4|12894.6|12887.3|12885.7|2171
1756864800000|2025-09-03 02:00:00|12892.2|12890.6|12898.2|12896.6|12900.2|12898.3|12890.2|12888.6|1945
1756868400000|2025-09-03 03:00:00|12898.1|12896.5|12898.8|12897.2|12900.1|12898.1|12894.4|12892|1574
1756872000000|2025-09-03 04:00:00|12898.9|12897.3|12892.9|12891.3|12900.1|12898.5|12891.5|12889.9|2065
1756875600000|2025-09-03 05:00:00|12893.1|12891.5|12893.9|12892.3|12896.8|12895|12889.7|12887.7|2038
1756879200000|2025-09-03 06:00:00|12893.6|12892|12890.1|12887.7|12893.8|12892.1|12881.8|12879.7|2138
1756882800000|2025-09-03 07:00:00|12890.2|12887.8|12893.9|12892.3|12907.4|12905.8|12887.8|12886.2|2978
1756886400000|2025-09-03 08:00:00|12894|12892.4|12883.2|12881.6|12894.1|12892.4|12883.2|12881.6|2463
1756890000000|2025-09-03 09:00:00|12883.1|12881.5|12884.2|12882.6|12888.9|12887.3|12878.8|12876.8|2195
1756893600000|2025-09-03 10:00:00|12884.3|12882.7|12890.9|12888.5|12895.1|12893.4|12882.5|12880.9|1835
1756897200000|2025-09-03 11:00:00|12891|12888.6|12887.8|12886.2|12893|12890.6|12886.1|12884|2253
1756900800000|2025-09-03 12:00:00|12887.9|12886.3|12888.7|12887.1|12893.8|12891.6|12884.1|12882|2648
1756904400000|2025-09-03 13:00:00|12888.6|12887|12898.4|12882.4|12898.4|12892|12886.1|12882.4|2902
1756908000000|2025-09-03 14:00:00|12897.9|12881.9|12880.3|12878.7|12898.6|12886|12869.8|12867.5|4086
1756911600000|2025-09-03 15:00:00|12880.4|12878.8|12876.8|12875.2|12880.8|12879.2|12872.8|12870.5|2668
1756915200000|2025-09-03 16:00:00|12876.7|12875.1|12875.3|12873.7|12881|12878.9|12874|12872.4|2365
1756918800000|2025-09-03 17:00:00|12875.2|12873.6|12882.2|12879.8|12883.5|12881.6|12872.1|12870.5|2951
1756922400000|2025-09-03 18:00:00|12882.3|12879.9|12881.9|12879.5|12884.2|12881.8|12877.3|12875.4|3108
1756926000000|2025-09-03 19:00:00|12881.7|12879.3|12885.4|12883|12885.9|12883.8|12881.5|12879.2|2258
1756929600000|2025-09-03 20:00:00|12885.3|12882.9|12886.1|12870.1|12888.2|12884.5|12880.5|12870|955
1756933200000|2025-09-03 21:00:00|12884.7|12868.7|12890.1|12877.5|12891.2|12878.9|12883.9|12867.9|1673
1756936800000|2025-09-03 22:00:00|12889.6|12877.1|12884|12879|12892.6|12881.7|12883.3|12870|1085
1756940400000|2025-09-03 23:00:00|12883.9|12879.1|12881.7|12879.3|12885.2|12881.9|12881.5|12878.5|838
1756944000000|2025-09-04 00:00:00|12880.9|12878.5|12884|12882.4|12887.2|12884.5|12878.5|12876.7|2362
1756947600000|2025-09-04 01:00:00|12883.8|12882.2|12882.8|12881.2|12888.5|12886.4|12876|12873.7|2105
1756951200000|2025-09-04 02:00:00|12882.7|12881.1|12883.6|12881.2|12886.3|12884.2|12878.4|12876.8|1787
1756954800000|2025-09-04 03:00:00|12883.2|12880.8|12887.3|12885.7|12888.4|12886.8|12881.8|12880|1367
1756958400000|2025-09-04 04:00:00|12887.4|12885.8|12892.1|12890.5|12893.3|12891.3|12886.9|12885.1|1270
1756962000000|2025-09-04 05:00:00|12892.2|12890.6|12890.5|12888.9|12895.5|12893.9|12890.4|12888.7|1418
1756965600000|2025-09-04 06:00:00|12890.4|12888.8|12888.4|12886.8|12891.5|12889.4|12884.3|12882.4|1736
1756969200000|2025-09-04 07:00:00|12888.5|12886.9|12889.9|12888.3|12893.2|12891.1|12884.3|12882.4|2028
1756972800000|2025-09-04 08:00:00|12890|12888.4|12886.2|12884.6|12891.6|12889.8|12885.7|12884.1|1650
1756976400000|2025-09-04 09:00:00|12886.1|12884.5|12894.4|12892|12894.6|12892.8|12885.5|12883.9|1658
1756980000000|2025-09-04 10:00:00|12894.5|12892.1|12890|12887.6|12894.6|12892.2|12885.9|12883.7|2062
1756983600000|2025-09-04 11:00:00|12890.2|12887.8|12894.2|12891.8|12896.8|12895.2|12890.2|12887.8|1753
1756987200000|2025-09-04 12:00:00|12893.7|12892.1|12892.9|12891.3|12900.8|12898.4|12886.5|12874|3370
1756990800000|2025-09-04 13:00:00|12893.3|12890.9|12891.9|12886.2|12896.6|12895|12886.7|12884.8|2692
1756994400000|2025-09-04 14:00:00|12895.1|12885.8|12905.4|12903.8|12906.7|12905.1|12893|12885.8|3258
1756998000000|2025-09-04 15:00:00|12905.3|12903.7|12898.8|12897.2|12906.9|12905.3|12898.6|12896.6|2429
1757001600000|2025-09-04 16:00:00|12899.4|12897|12901.4|12899.8|12906|12904|12898.1|12896.2|3241
1757005200000|2025-09-04 17:00:00|12901.6|12900|12902.9|12901.3|12904|12902.4|12900.3|12898.5|2662
1757008800000|2025-09-04 18:00:00|12903.1|12901.5|12898.4|12896.8|12903.4|12901.8|12896.2|12894.6|2232
1757012400000|2025-09-04 19:00:00|12898.3|12896.7|12895.2|12893.6|12898.7|12897|12893.8|12891.9|1191
1757016000000|2025-09-04 20:00:00|12895.3|12893.7|12906|12890|12907.6|12895.8|12894.1|12888.9|643
1757019600000|2025-09-04 21:00:00|12906.1|12890.1|12906.6|12890.6|12908.7|12892.7|12905.3|12889.3|995
1757023200000|2025-09-04 22:00:00|12906.9|12890.9|12897|12893|12907|12896.8|12896.5|12890.6|781
1757026800000|2025-09-04 23:00:00|12897.3|12892.7|12891.1|12887.9|12897.3|12893.2|12890.7|12887.7|872
1757030400000|2025-09-05 00:00:00|12890.8|12888.4|12886.7|12884.3|12893.1|12891.1|12885.4|12883|2743
1757034000000|2025-09-05 01:00:00|12886.8|12884.4|12878.3|12876.7|12888.1|12886.5|12876.1|12874.5|1782
1757037600000|2025-09-05 02:00:00|12878.4|12876.8|12876.8|12875.2|12879.5|12877.9|12871.1|12869.5|1765
1757041200000|2025-09-05 03:00:00|12876.9|12875.3|12873.9|12871.5|12877.9|12875.9|12869.8|12867.9|1492
1757044800000|2025-09-05 04:00:00|12873.8|12871.4|12875.9|12873.5|12876.3|12874.4|12872.4|12870.3|1998
1757048400000|2025-09-05 05:00:00|12876.2|12873.1|12867.3|12865.7|12876.2|12873.8|12866.2|12864.6|1309
1757052000000|2025-09-05 06:00:00|12867.4|12865.8|12874|12871.6|12874.8|12872.9|12866.3|12864.2|2160
1757055600000|2025-09-05 07:00:00|12873.6|12871.2|12868.3|12866.7|12874|12872.1|12866.8|12865.2|2148
1757059200000|2025-09-05 08:00:00|12868.6|12867|12868.2|12866.6|12871.9|12869.6|12866.2|12864.4|1362
1757062800000|2025-09-05 09:00:00|12868.1|12866.5|12869.3|12867.7|12870.4|12868.4|12863.7|12861.3|1508
1757066400000|2025-09-05 10:00:00|12869.2|12867.6|12866.1|12863.7|12869.9|12868.3|12862.7|12861.1|1585
1757070000000|2025-09-05 11:00:00|12866|12863.6|12870.3|12868.7|12873.8|12872.2|12865.3|12862.9|1797
1757073600000|2025-09-05 12:00:00|12870.2|12868.6|12837.5|12835.9|12870.8|12869.2|12835.7|12829.8|5157
1757077200000|2025-09-05 13:00:00|12836.6|12835|12827.6|12825.2|12845.7|12843.3|12825.3|12823.1|4454
1757080800000|2025-09-05 14:00:00|12827.5|12825.1|12840.2|12838.6|12849.6|12847.4|12823|12820.7|4045
1757084400000|2025-09-05 15:00:00|12840.1|12838.5|12830.8|12829.2|12841.4|12839.8|12829.6|12828|3743
1757088000000|2025-09-05 16:00:00|12831|12829.4|12839.7|12838.1|12841|12838.6|12829.2|12827.1|3968
1757091600000|2025-09-05 17:00:00|12839.6|12838|12845.5|12843.9|12847.5|12845.3|12839.4|12837.3|3044
1757095200000|2025-09-05 18:00:00|12845.4|12843.8|12851.1|12848.7|12853.8|12851.8|12845.1|12843.5|2382
1757098800000|2025-09-05 19:00:00|12851.2|12848.8|12850.6|12848.2|12853.6|12850.4|12847.5|12845.1|2238
1757102400000|2025-09-05 20:00:00|12850.5|12848.1|12856.7|12840.7|12864.5|12852.7|12849.9|12836.6|943
1757275200000|2025-09-07 20:00:00|12859|12837|12858.4|12836.4|12859|12837|12854.7|12832.7|63
1757278800000|2025-09-07 21:00:00|12859|12837|12854.9|12838.9|12869.3|12853.3|12852.2|12834.7|1758
1757282400000|2025-09-07 22:00:00|12854.7|12838.7|12862.3|12858.7|12865.3|12859.9|12851.6|12835.6|1731
1757286000000|2025-09-07 23:00:00|12862.1|12858.9|12857.5|12854.5|12862.8|12859.4|12855.7|12851.7|2176
1757289600000|2025-09-08 00:00:00|12857.2|12854.8|12854.1|12851.7|12864.2|12861.8|12851.4|12849.8|2012
1757293200000|2025-09-08 01:00:00|12854|12851.6|12848.5|12846.9|12854.7|12853|12846.9|12845|1991
1757296800000|2025-09-08 02:00:00|12848.4|12846.8|12851.6|12850|12857.4|12855.8|12845.5|12843.6|1729
1757300400000|2025-09-08 03:00:00|12851.5|12849.9|12857.8|12856.2|12858.2|12856.6|12850.3|12848.7|1134
1757304000000|2025-09-08 04:00:00|12857.9|12856.3|12853.7|12852.1|12858.6|12857|12853.3|12851.7|1062
1757307600000|2025-09-08 05:00:00|12853.3|12851.7|12850.3|12848.7|12854|12852.4|12847.4|12845.8|1865
1757311200000|2025-09-08 06:00:00|12850.2|12848.6|12834.2|12832.6|12851.5|12849.9|12833.9|12832.3|2394
1757314800000|2025-09-08 07:00:00|12834.3|12832.7|12826.3|12824.7|12837.3|12835.7|12823.7|12821.5|2260
1757318400000|2025-09-08 08:00:00|12826.2|12824.6|12830|12828.4|12832.7|12831.1|12821.2|12819.6|1983
1757322000000|2025-09-08 09:00:00|12830.3|12828.7|12843.3|12840.9|12847.4|12845.8|12830.1|12828.3|1552
1757325600000|2025-09-08 10:00:00|12843.4|12841|12844.5|12842.1|12846.6|12844.5|12840.6|12839|1569
1757329200000|2025-09-08 11:00:00|12844.6|12842.2|12843.8|12841.4|12845.1|12843.2|12839.9|12837.8|1384
1757332800000|2025-09-08 12:00:00|12843.9|12841.5|12839.9|12837.5|12849.6|12847.2|12836.8|12835.2|2066
1757336400000|2025-09-08 13:00:00|12839.8|12837.4|12834.1|12831.7|12840.2|12838.4|12827.7|12826.1|2243
1757340000000|2025-09-08 14:00:00|12833.7|12831.3|12838.4|12836.8|12843|12841.2|12832.5|12830.7|2115
1757343600000|2025-09-08 15:00:00|12838.5|12836.9|12834.6|12832.2|12839.3|12837.7|12832.8|12831.2|2238
1757347200000|2025-09-08 16:00:00|12834.5|12832.1|12840.6|12838.2|12843.5|12841.1|12833.4|12831.3|2646
1757350800000|2025-09-08 17:00:00|12840.7|12838.3|12844.2|12842.6|12844.8|12843|12840|12837.6|1900
1757354400000|2025-09-08 18:00:00|12844.3|12842.7|12830.6|12828.2|12844.5|12842.7|12829.7|12827.7|2880
1757358000000|2025-09-08 19:00:00|12830.5|12828.1|12830.2|12828.6|12833.7|12831.3|12827.7|12825.4|2044
1757361600000|2025-09-08 20:00:00|12830.4|12828.8|12840.7|12824.7|12842.2|12831.7|12830.1|12824.5|874
1757365200000|2025-09-08 21:00:00|12841.1|12825.1|12840.4|12824.4|12846.2|12830.2|12837.7|12821.7|1376
1757368800000|2025-09-08 22:00:00|12840.2|12824.2|12830.6|12827.4|12840.5|12828.4|12830.2|12823|1270
1757372400000|2025-09-08 23:00:00|12830.8|12827.2|12827.7|12825.3|12830.8|12827.9|12826.7|12823|905
1757376000000|2025-09-09 00:00:00|12827.6|12825.2|12823.3|12820.9|12828.9|12826.7|12819.7|12817.3|2041
1757379600000|2025-09-09 01:00:00|12823.6|12820.5|12814.2|12812.6|12831.6|12830|12811.8|12810.2|2119
1757383200000|2025-09-09 02:00:00|12814.3|12812.7|12820.7|12819.1|12821.5|12819.9|12809.5|12807.4|1769
1757386800000|2025-09-09 03:00:00|12820.8|12819.2|12827|12825.4|12827.9|12826.3|12820.3|12818.7|1215
1757390400000|2025-09-09 04:00:00|12827.1|12825.5|12817|12814.6|12827.3|12825.7|12814.8|12813.2|1540
1757394000000|2025-09-09 05:00:00|12816.9|12814.5|12814.3|12812.7|12819.2|12817.3|12811.2|12809.6|2133
1757397600000|2025-09-09 06:00:00|12814.2|12812.6|12820.1|12818.5|12822.5|12820.9|12813|12811.4|2280
1757401200000|2025-09-09 07:00:00|12819.9|12818.3|12821.9|12820.3|12828.2|12826.6|12816.2|12814.6|2369
1757404800000|2025-09-09 08:00:00|12822.7|12820.4|12810.4|12808.8|12827.7|12826.1|12810.1|12808.5|3114
1757408400000|2025-09-09 09:00:00|12810.5|12808.9|12802.3|12800.7|12810.5|12808.9|12796.1|12793.7|2250
1757412000000|2025-09-09 10:00:00|12802.2|12800.6|12805.7|12804.1|12807|12805.4|12800|12798.4|2208
1757415600000|2025-09-09 11:00:00|12805.5|12803.9|12814.4|12812|12815.1|12812.9|12805.3|12803.7|1909
1757419200000|2025-09-09 12:00:00|12814.3|12811.9|12822.2|12820.6|12825.6|12823.4|12813.5|12811.2|2772
1757422800000|2025-09-09 13:00:00|12822.1|12820.5|12813.7|12809.1|12824.2|12822.5|12810.5|12808.7|2956
1757426400000|2025-09-09 14:00:00|12813.5|12809|12822.8|12821.2|12826.6|12824.9|12799.3|12795.6|4730
1757430000000|2025-09-09 15:00:00|12822.9|12821.3|12829.2|12827.6|12834.5|12832.6|12822.4|12820.8|3596
1757433600000|2025-09-09 16:00:00|12829|12827.4|12827.6|12826|12831.6|12830|12822.5|12820.7|3338
1757437200000|2025-09-09 17:00:00|12827.7|12826.1|12830.8|12829.2|12831.7|12829.7|12824.8|12823.2|3948
1757440800000|2025-09-09 18:00:00|12830.7|12829.1|12833.5|12831.9|12834.3|12832.7|12829|12827.1|3021
1757444400000|2025-09-09 19:00:00|12833.4|12831.8|12833.9|12832.3|12835.5|12833.5|12832.1|12830.5|1693
1757448000000|2025-09-09 20:00:00|12834|12832.4|12835.3|12820.1|12837.6|12833.4|12830.7|12818|859
1757451600000|2025-09-09 21:00:00|12835.7|12819.6|12835.5|12819.5|12836.4|12820.4|12833.8|12817.8|879
1757455200000|2025-09-09 22:00:00|12835.6|12819.6|12831.8|12826.3|12835.7|12827.5|12823.2|12819.2|1239
1757458800000|2025-09-09 23:00:00|12831.9|12826.2|12833.2|12830.8|12834.6|12831.8|12829.1|12826.2|803
1757462400000|2025-09-10 00:00:00|12833.3|12830.9|12836.4|12834.8|12838.2|12836.6|12832.6|12830.2|1566
1757466000000|2025-09-10 01:00:00|12836.3|12834.7|12834.5|12832.9|12841.6|12839.5|12830.3|12828.7|2256
1757469600000|2025-09-10 02:00:00|12834.4|12832.8|12830.2|12828.6|12835.3|12833.7|12828|12825.9|1819
1757473200000|2025-09-10 03:00:00|12830.1|12828.5|12831.9|12830.3|12832.8|12831.2|12825.8|12824.2|1476
1757476800000|2025-09-10 04:00:00|12831.8|12830.2|12825.4|12823.8|12833.5|12831.7|12824.7|12823|1209
1757480400000|2025-09-10 05:00:00|12825.3|12823.7|12834.3|12832.7|12836.2|12834.6|12823.9|12822.3|1264
1757484000000|2025-09-10 06:00:00|12834.2|12832.6|12836.6|12835|12839|12837.4|12824.9|12823.3|2734
1757487600000|2025-09-10 07:00:00|12836.7|12835.1|12833.7|12832.1|12843.5|12841.7|12830.1|12828.3|2710
1757491200000|2025-09-10 08:00:00|12833.8|12832.2|12834|12832.4|12840.1|12838.5|12832.4|12830.4|2306
1757494800000|2025-09-10 09:00:00|12833.9|12832.3|12829.2|12826.8|12835.8|12833.7|12825.5|12823.7|1605
1757498400000|2025-09-10 10:00:00|12829.3|12826.9|12834.8|12832.4|12836.1|12834.5|12828.9|12826.8|1820
1757502000000|2025-09-10 11:00:00|12834.9|12832.5|12829|12827.4|12837.9|12836.3|12827.9|12825.7|2020
1757505600000|2025-09-10 12:00:00|12828.9|12827.3|12829|12827.4|12838.9|12834.4|12809.8|12800.9|3627
1757509200000|2025-09-10 13:00:00|12829.1|12827.5|12813.3|12811.7|12831.9|12830.3|12812|12810.4|3856
1757512800000|2025-09-10 14:00:00|12813.4|12811.8|12813.8|12811.4|12816.9|12815.3|12808.6|12806.7|3763
1757516400000|2025-09-10 15:00:00|12814.1|12811.7|12817.5|12815.9|12818.4|12816.8|12811.1|12809.5|2986
1757520000000|2025-09-10 16:00:00|12818|12815.6|12821.9|12819.5|12823.8|12822.1|12816.8|12815|2608
1757523600000|2025-09-10 17:00:00|12821.8|12819.4|12820.7|12819.1|12823.7|12821.5|12817.3|12815.7|2230
1757527200000|2025-09-10 18:00:00|12820.8|12819.2|12822.2|12820.6|12823.9|12822.3|12817.7|12815.8|1910
1757530800000|2025-09-10 19:00:00|12822.1|12820.5|12824.9|12823.3|12829.6|12827.6|12821.3|12819.7|1702
1757534400000|2025-09-10 20:00:00|12825|12823.4|12830.2|12814.2|12832|12825.5|12824.1|12812.3|827
1757538000000|2025-09-10 21:00:00|12829.5|12813.5|12830.6|12814.6|12832.4|12816.4|12829.5|12813.5|842
1757541600000|2025-09-10 22:00:00|12830.8|12814.8|12824.9|12818.7|12832|12820.3|12824.1|12814.5|1507
1757545200000|2025-09-10 23:00:00|12824.8|12818.8|12822.2|12819.8|12824.8|12820.5|12820.5|12816.7|807
1757548800000|2025-09-11 00:00:00|12822.4|12820|12828.3|12826.7|12829.1|12827.5|12822.4|12819.8|1792
1757552400000|2025-09-11 01:00:00|12828.2|12826.6|12825.7|12824.1|12828.5|12826.9|12819.9|12818.2|1418
1757556000000|2025-09-11 02:00:00|12825.8|12824.2|12832.4|12830.8|12835.2|12833.4|12824.6|12823|1187
1757559600000|2025-09-11 03:00:00|12832.8|12830.4|12833|12831.4|12835.6|12834|12829.1|12827.5|1203
1757563200000|2025-09-11 04:00:00|12832.9|12831.3|12834.4|12832.8|12836.1|12834.5|12832.9|12831.3|1108
1757566800000|2025-09-11 05:00:00|12834.3|12832.7|12841.7|12839.3|12841.7|12839.9|12834.2|12832.4|1461
1757570400000|2025-09-11 06:00:00|12841.8|12839.4|12842.3|12840.7|12847.1|12845|12836.3|12834.5|2147
1757574000000|2025-09-11 07:00:00|12842.4|12840.8|12842.1|12840.5|12845.1|12843.1|12840|12837.8|1847
1757577600000|2025-09-11 08:00:00|12841.9|12840.3|12843.8|12842.2|12845.2|12843.6|12839.2|12837.3|1700
1757581200000|2025-09-11 09:00:00|12843.9|12842.3|12849.6|12848|12853.6|12851.2|12843.1|12841.4|1605
1757584800000|2025-09-11 10:00:00|12849.5|12847.9|12850.7|12849.1|12852.3|12850.7|12847.9|12846.3|1379
1757588400000|2025-09-11 11:00:00|12850.9|12849.3|12850.9|12848.5|12852.2|12850.4|12846.2|12844.5|1599
1757592000000|2025-09-11 12:00:00|12850.7|12848.3|12829.9|12827.5|12862.8|12854.6|12821.8|12820.2|4650
1757595600000|2025-09-11 13:00:00|12829.8|12827.4|12818.6|12817|12832.6|12830.3|12817.6|12816|4106
1757599200000|2025-09-11 14:00:00|12818.7|12817.1|12821.7|12820.1|12824|12822.4|12810.3|12807.9|3037
1757602800000|2025-09-11 15:00:00|12821.8|12820.2|12817.1|12815.5|12823.6|12822|12812.8|12810.5|2576
1757606400000|2025-09-11 16:00:00|12817.2|12814.8|12813|12810.6|12817.6|12815.3|12810.5|12808.4|2822
1757610000000|2025-09-11 17:00:00|12812.6|12810.2|12817.7|12814.4|12818.9|12817.3|12811.6|12808.9|2247
1757613600000|2025-09-11 18:00:00|12817.6|12814.5|12814.5|12812.1|12818.4|12816.1|12812.7|12811.1|2204
1757617200000|2025-09-11 19:00:00|12814.6|12812.2|12815.6|12814|12816.2|12814.4|12812|12810|1530
1757620800000|2025-09-11 20:00:00|12816.1|12813.7|12826.1|12810.1|12827.2|12818.3|12813.6|12806.2|1113
1757624400000|2025-09-11 21:00:00|12826.9|12810.9|12824.5|12809.2|12827.8|12811.8|12823.4|12807.5|984
1757628000000|2025-09-11 22:00:00|12825.2|12808.8|12818.8|12814.2|12826.5|12816.5|12817.7|12807.6|1524
1757631600000|2025-09-11 23:00:00|12818.4|12814.5|12818.5|12815.5|12821.4|12817.4|12816.2|12812.7|1536
1757635200000|2025-09-12 00:00:00|12818.8|12816.4|12818.3|12815.9|12821.8|12820.2|12815.7|12814.1|1876
1757638800000|2025-09-12 01:00:00|12818.1|12815.7|12823.3|12821.7|12825.2|12823.6|12816.8|12814.4|1520
1757642400000|2025-09-12 02:00:00|12823.2|12821.6|12822.4|12820.8|12825.4|12823.5|12821.1|12819.5|1170
1757646000000|2025-09-12 03:00:00|12822.5|12820.9|12825.1|12823.5|12826.8|12825.2|12822.3|12820.7|1133
1757649600000|2025-09-12 04:00:00|12825.2|12823.6|12821.8|12820.2|12827.2|12825.6|12821.3|12819.6|1122
1757653200000|2025-09-12 05:00:00|12821.7|12820.1|12816.8|12815.2|12823.2|12821.3|12816|12814.3|1149
1757656800000|2025-09-12 06:00:00|12816.7|12815.1|12814.4|12812|12825.9|12823.8|12814|12811.8|1662
1757660400000|2025-09-12 07:00:00|12814.3|12811.9|12812.2|12810.6|12814.4|12812.8|12807.6|12806|1908
1757664000000|2025-09-12 08:00:00|12812.1|12810.5|12833.3|12830.9|12835.3|12832.4|12811.7|12809.8|2136
1757667600000|2025-09-12 09:00:00|12833.2|12830.8|12829.1|12827.5|12835.5|12833.9|12828.3|12826.7|1872
1757671200000|2025-09-12 10:00:00|12829|12827.4|12827.9|12826.3|12829.9|12828.3|12825|12823.3|1571
1757674800000|2025-09-12 11:00:00|12828.1|12826.5|12834.4|12832.8|12836.4|12834.1|12826.5|12824.9|1814
1757678400000|2025-09-12 12:00:00|12834.3|12832.7|12841.8|12840.2|12850.6|12848.8|12834.1|12832.2|2272
1757682000000|2025-09-12 13:00:00|12841.6|12840|12840.2|12831.5|12844.4|12842|12835.4|12831.5|2376
1757685600000|2025-09-12 14:00:00|12840.5|12831.4|12832|12830.4|12840.5|12835.9|12829|12826.6|2716
1757689200000|2025-09-12 15:00:00|12831.9|12830.3|12840.1|12838.5|12841.2|12839.4|12831.7|12829.6|2560
1757692800000|2025-09-12 16:00:00|12840.2|12838.6|12828.7|12827.1|12841.8|12840.2|12827.1|12825.2|2393
1757696400000|2025-09-12 17:00:00|12828.6|12827|12825|12823.4|12829|12827|12822.4|12820.5|2086
1757700000000|2025-09-12 18:00:00|12825.1|12823.5|12820.5|12818.1|12825.6|12823.8|12819.7|12817.7|1790
1757703600000|2025-09-12 19:00:00|12820.2|12817.8|12823.9|12821.5|12825.2|12822.7|12819.7|12817.5|1514
1757707200000|2025-09-12 20:00:00|12824.6|12821.3|12840.3|12824.3|12845.5|12830.8|12824.2|12817.3|1145
1757880000000|2025-09-14 20:00:00|12838.5|12816.5|12842.9|12820.9|12843.3|12821.3|12838.5|12816.5|106
1757883600000|2025-09-14 21:00:00|12840.6|12818.6|12841|12825|12850.4|12828.4|12838.6|12818.6|1432
1757887200000|2025-09-14 22:00:00|12840.9|12824.9|12833.9|12827.1|12840.9|12828.4|12830.6|12819.3|803
1757890800000|2025-09-14 23:00:00|12832.9|12828|12829.9|12826.1|12833|12829.5|12828.7|12824.2|557
1757894400000|2025-09-15 00:00:00|12828.9|12826.5|12822.3|12820.7|12830.2|12828.4|12822|12820.2|1359
1757898000000|2025-09-15 01:00:00|12823.5|12821.9|12820.7|12819.1|12828.2|12825.8|12819.5|12817.7|2061
1757901600000|2025-09-15 02:00:00|12821|12818.6|12820.9|12819.3|12824.5|12822.6|12818.6|12817|1384
1757905200000|2025-09-15 03:00:00|12821|12819.4|12817.3|12815.7|12821.7|12819.4|12814.4|12812.8|1272
1757908800000|2025-09-15 04:00:00|12817.4|12815.8|12814.3|12812.7|12818.9|12817.3|12814.1|12812.1|1396
1757912400000|2025-09-15 05:00:00|12814.2|12812.6|12820.1|12818.5|12821.5|12819.9|12813.6|12812|1807
1757916000000|2025-09-15 06:00:00|12819.9|12818.3|12827.4|12825|12829.6|12828|12819.4|12817.8|2393
1757919600000|2025-09-15 07:00:00|12827.6|12825.2|12824|12822.4|12828.9|12826.8|12818.8|12817.2|2314
1757923200000|2025-09-15 08:00:00|12824.1|12822.5|12820.7|12819.1|12826.3|12824.5|12818.5|12816.5|1886
1757926800000|2025-09-15 09:00:00|12820.6|12819|12818.8|12816.4|12822.1|12819.9|12813.2|12811.6|1707
1757930400000|2025-09-15 10:00:00|12818.9|12816.5|12815.6|12813.2|12819|12816.8|12809.7|12807.6|1660
1757934000000|2025-09-15 11:00:00|12815.5|12813.1|12812|12809.6|12815.6|12813.9|12810.5|12808.6|1564
1757937600000|2025-09-15 12:00:00|12811.9|12809.5|12805.2|12802.8|12811.9|12809.9|12804.4|12802.3|1952
1757941200000|2025-09-15 13:00:00|12805.3|12802.9|12813.4|12811.8|12813.5|12811.9|12803.8|12801.7|2318
1757944800000|2025-09-15 14:00:00|12813.3|12811.7|12811.1|12809.5|12817.7|12816.1|12810.1|12808.5|2408
1757948400000|2025-09-15 15:00:00|12811|12809.4|12801.9|12800.3|12811.4|12809.8|12800.2|12798.3|2153
1757952000000|2025-09-15 16:00:00|12802|12800.4|12806.9|12805.3|12808.4|12806.3|12800.2|12798.5|2380
1757955600000|2025-09-15 17:00:00|12806.7|12805.1|12800.8|12799.2|12808.7|12807|12800.4|12798.6|2006
1757959200000|2025-09-15 18:00:00|12800.7|12799.1|12803.2|12801.6|12804.3|12802.7|12800.4|12798.5|1922
1757962800000|2025-09-15 19:00:00|12803.1|12801.5|12804.1|12802.5|12804.7|12803.1|12801.6|12799.4|1142
1757966400000|2025-09-15 20:00:00|12804|12802.4|12811.3|12798.8|12812|12805.1|12802.9|12798.1|891
1757970000000|2025-09-15 21:00:00|12811.8|12797.6|12811.6|12795.8|12812.8|12797.6|12809.2|12793.2|1088
1757973600000|2025-09-15 22:00:00|12811.4|12796|12805.5|12801.6|12811.4|12804.5|12805.1|12796|1464
1757977200000|2025-09-15 23:00:00|12805.4|12801.7|12805.2|12802.8|12806.3|12802.8|12803.2|12800|748
1757980800000|2025-09-16 00:00:00|12805.5|12803.1|12807|12805.4|12809.8|12807.8|12801.7|12800.1|1941
1757984400000|2025-09-16 01:00:00|12806.9|12805.3|12802.2|12800.6|12810.2|12808.6|12799.2|12797.4|1971
1757988000000|2025-09-16 02:00:00|12802.3|12800.7|12797.8|12796.2|12802.6|12801|12796.3|12794.7|1751
1757991600000|2025-09-16 03:00:00|12797.7|12796.1|12790.8|12789.2|12799.2|12797.6|12787.2|12785.1|1723
1757995200000|2025-09-16 04:00:00|12791|12789.4|12791.3|12789.7|12793.9|12792.3|12788.3|12786.7|1409
1757998800000|2025-09-16 05:00:00|12791.5|12789.9|12791.5|12789.9|12795.7|12794.1|12789.5|12787.9|1595
1758002400000|2025-09-16 06:00:00|12791.4|12789.8|12783.7|12782.1|12796.2|12794.6|12778.5|12776.9|2267
1758006000000|2025-09-16 07:00:00|12783.6|12782|12781.1|12778.7|12784.9|12783.3|12774.8|12773.2|2172
1758009600000|2025-09-16 08:00:00|12781.2|12778.8|12787.1|12785.5|12789.9|12787.9|12778|12776|2106
1758013200000|2025-09-16 09:00:00|12787.2|12785.6|12777.1|12775.5|12787.4|12785.8|12770.6|12769|2294
1758016800000|2025-09-16 10:00:00|12777|12775.4|12783|12781.4|12785|12783.4|12776.7|12775.1|2135
1758020400000|2025-09-16 11:00:00|12782.9|12781.3|12778.8|12777.2|12786.5|12784.7|12774.9|12772.8|2293
1758024000000|2025-09-16 12:00:00|12778.6|12777|12786.3|12784.7|12795.1|12789.1|12777|12775.3|3404
1758027600000|2025-09-16 13:00:00|12786.2|12784.6|12775.4|12773|12786.6|12785|12772.8|12770.8|3199
1758031200000|2025-09-16 14:00:00|12774.9|12773.3|12765.1|12763.5|12777.2|12775.3|12764.4|12762.7|3455
1758034800000|2025-09-16 15:00:00|12764.9|12763.3|12768.2|12765.8|12775.9|12774.1|12764.8|12762.5|3067
1758038400000|2025-09-16 16:00:00|12767.8|12766.2|12758.9|12757.3|12768.8|12767.1|12757.1|12755.2|2572
1758042000000|2025-09-16 17:00:00|12759|12757.4|12759.4|12757.8|12761.2|12759.1|12754.6|12752.6|2756
1758045600000|2025-09-16 18:00:00|12759.3|12757.7|12758.5|12756.1|12760.4|12758.8|12756.5|12754.5|2453
1758049200000|2025-09-16 19:00:00|12758.4|12756|12762.6|12761|12763.2|12761.6|12756.9|12755.2|1795
1758052800000|2025-09-16 20:00:00|12762.8|12761.2|12766.5|12750.5|12769.3|12761.8|12758.9|12750.3|1913
1758056400000|2025-09-16 21:00:00|12767.8|12752|12767.7|12755.8|12770.5|12756.4|12766.1|12751.9|1660
1758060000000|2025-09-16 22:00:00|12767.6|12755.7|12763|12757.8|12768.1|12759.8|12762.2|12752.8|1558
1758063600000|2025-09-16 23:00:00|12763.1|12757.7|12757.2|12754.8|12763.1|12759.6|12756.6|12753.7|746
1758067200000|2025-09-17 00:00:00|12757.1|12754.7|12761.8|12760.2|12763|12760.6|12752.2|12750.6|1734
1758070800000|2025-09-17 01:00:00|12761.6|12760|12762.8|12761.2|12767.9|12766|12759.5|12757.9|1776
1758074400000|2025-09-17 02:00:00|12762.9|12761.3|12761.9|12760.3|12766.3|12764.7|12760.2|12758.6|1417
1758078000000|2025-09-17 03:00:00|12762|12760.4|12766|12764.4|12766.8|12764.8|12759.4|12757.7|1114
1758081600000|2025-09-17 04:00:00|12765.8|12764.2|12760.3|12758.7|12766.7|12764.8|12760|12757.9|1037
1758085200000|2025-09-17 05:00:00|12760.2|12758.6|12762.6|12761|12764.5|12762.9|12758.2|12756.4|1132
1758088800000|2025-09-17 06:00:00|12761.9|12760.3|12770.7|12769.1|12772.3|12770.7|12761.9|12760.3|1516
1758092400000|2025-09-17 07:00:00|12770.8|12769.2|12774.4|12772.8|12776.8|12775.2|12769.6|12768|1438
1758096000000|2025-09-17 08:00:00|12774.3|12772.7|12767.4|12765.8|12776.7|12775.1|12764.8|12763.2|1396
1758099600000|2025-09-17 09:00:00|12767.5|12765.9|12764.9|12763.3|12770|12768.4|12762.1|12760.5|1434
1758103200000|2025-09-17 10:00:00|12765.2|12763.6|12767.5|12765.9|12770.5|12768.9|12762.4|12760.8|1417
1758106800000|2025-09-17 11:00:00|12767.2|12765.6|12765.7|12764.1|12767.3|12765.6|12762|12759.9|1336
1758110400000|2025-09-17 12:00:00|12765.6|12764|12762.8|12761.2|12769.8|12767.2|12762.1|12760.5|1514
1758114000000|2025-09-17 13:00:00|12762.9|12761.3|12759.3|12756.9|12764.2|12762.6|12758.7|12756.5|1701
1758117600000|2025-09-17 14:00:00|12759.2|12756.8|12757.8|12756.2|12761.1|12759.1|12752.7|12750.5|1689
1758121200000|2025-09-17 15:00:00|12757.9|12756.3|12758.8|12757.2|12763.1|12760.7|12756.9|12755.2|1478
1758124800000|2025-09-17 16:00:00|12758.9|12757.3|12758.5|12756.1|12760.3|12757.9|12755.1|12753.5|1649
1758128400000|2025-09-17 17:00:00|12758.4|12756|12762.3|12746.3|12762.3|12758.8|12754.4|12746.3|1824
1758132000000|2025-09-17 18:00:00|12762.4|12746.4|12771.8|12770.2|12783.5|12781.4|12713.3|12711|8925
1758135600000|2025-09-17 19:00:00|12771.7|12770.1|12776.8|12774.4|12778.8|12776.3|12757.2|12754.8|5769
1758139200000|2025-09-17 20:00:00|12776.7|12774.3|12786.2|12770.2|12788.4|12782|12774.9|12765.5|2118
1758142800000|2025-09-17 21:00:00|12785.9|12769.9|12785.6|12769.6|12789.3|12773.3|12758.1|12742.1|2031
1758146400000|2025-09-17 22:00:00|12785.7|12769.7|12778.9|12775|12785.9|12779.8|12777.4|12768.1|1596
1758150000000|2025-09-17 23:00:00|12778.6|12775.1|12777.2|12774.8|12782.1|12778.7|12775.7|12773.1|1470
1758153600000|2025-09-18 00:00:00|12777|12774.6|12782.5|12780.1|12787.3|12785.5|12776.6|12774.2|2773
1758157200000|2025-09-18 01:00:00|12782.7|12780.3|12789.8|12787.4|12798.2|12796.1|12779.8|12778.2|2978
1758160800000|2025-09-18 02:00:00|12789.7|12787.3|12782|12780.4|12791.2|12789.6|12781.9|12780.3|1830
1758164400000|2025-09-18 03:00:00|12781.9|12780.3|12788.1|12786.5|12788.4|12786.8|12780.9|12778.7|1445
1758168000000|2025-09-18 04:00:00|12788|12786.4|12800.9|12799.3|12803.1|12800.7|12788|12786.4|1441
1758171600000|2025-09-18 05:00:00|12801|12799.4|12808.9|12807.3|12811|12809.4|12798.3|12796.5|1663
1758175200000|2025-09-18 06:00:00|12809|12807.4|12809.2|12806.8|12817.8|12816.2|12803.2|12801.3|2643
1758178800000|2025-09-18 07:00:00|12809.3|12806.9|12790.9|12789.3|12809.5|12807.5|12785.3|12783.7|2566
1758182400000|2025-09-18 08:00:00|12790.8|12789.2|12797.6|12796|12800.5|12798.9|12790.8|12789.1|2562
1758186000000|2025-09-18 09:00:00|12797.5|12795.9|12788.9|12787.3|12799|12797.4|12784.1|12782.3|2186
1758189600000|2025-09-18 10:00:00|12789|12787.4|12788.3|12786.7|12793.2|12791.6|12786.7|12784.3|1896
1758193200000|2025-09-18 11:00:00|12788.2|12786.6|12795.8|12794.2|12798.2|12796.6|12785.8|12783.9|2591
1758196800000|2025-09-18 12:00:00|12795.7|12794.1|12813.8|12811.4|12813.9|12812|12794.6|12789.9|3372
1758200400000|2025-09-18 13:00:00|12813.9|12811.5|12829|12826.6|12839|12836.6|12813.9|12811.2|3702
1758204000000|2025-09-18 14:00:00|12829.1|12826.7|12828.7|12827.1|12831|12829.4|12818.7|12817.1|3696
1758207600000|2025-09-18 15:00:00|12828.6|12827|12827.7|12826.1|12832.2|12830.6|12821.7|12820.1|3609
1758211200000|2025-09-18 16:00:00|12827.5|12825.9|12822.3|12820.7|12830|12827.6|12821.7|12820.1|3319
1758214800000|2025-09-18 17:00:00|12822.6|12821|12821.4|12819.8|12823.4|12821.8|12817.8|12815.8|3109
1758218400000|2025-09-18 18:00:00|12821.5|12819.9|12821.3|12819.7|12824.9|12822.8|12819.4|12817.4|2813
1758222000000|2025-09-18 19:00:00|12821.6|12820|12824.2|12821.8|12824.6|12822.5|12818.6|12817|1538
1758225600000|2025-09-18 20:00:00|12824.4|12822|12827.8|12811.8|12829.3|12824.3|12821.6|12810.1|973
1758229200000|2025-09-18 21:00:00|12827.9|12811.9|12830.4|12814.4|12832|12816.9|12821.1|12805.1|1804
1758232800000|2025-09-18 22:00:00|12830.5|12814.5|12819.1|12815.8|12833.4|12820.3|12819.1|12804.7|2594
1758236400000|2025-09-18 23:00:00|12819.2|12815.6|12819.6|12816.4|12822.7|12819.5|12817.7|12814.3|878
1758240000000|2025-09-19 00:00:00|12819.4|12816.5|12826.2|12824.6|12830.4|12828.8|12817.7|12815.4|1348
1758243600000|2025-09-19 01:00:00|12826.3|12824.7|12833.3|12831.7|12834.5|12832.9|12825.8|12824.2|1568
1758247200000|2025-09-19 02:00:00|12833.4|12831.8|12828.6|12827|12834.5|12832.9|12825.2|12823.3|1069
1758250800000|2025-09-19 03:00:00|12828.7|12827.1|12822.6|12821|12829.5|12827.2|12815.2|12813.3|2161
1758254400000|2025-09-19 04:00:00|12822.5|12820.9|12830.3|12828.7|12831.2|12829.5|12817.1|12815.5|1542
1758258000000|2025-09-19 05:00:00|12830.2|12828.6|12832.2|12829.8|12833.4|12831.6|12827.5|12825.5|1242
1758261600000|2025-09-19 06:00:00|12832.1|12829.7|12838.9|12837.3|12842.1|12840.3|12831.7|12829.7|2519
1758265200000|2025-09-19 07:00:00|12838.8|12837.2|12837.1|12834.7|12844.4|12842.2|12827.6|12826|2459
1758268800000|2025-09-19 08:00:00|12837.2|12834.8|12837.1|12834.7|12845.3|12843.6|12834.8|12833.2|1977
1758272400000|2025-09-19 09:00:00|12837.2|12834.8|12840.7|12839.1|12842.4|12840.2|12834.8|12833.2|1534
1758276000000|2025-09-19 10:00:00|12840.5|12838.9|12842|12840.4|12842.1|12840.4|12837.6|12835.2|1440
1758279600000|2025-09-19 11:00:00|12841.9|12840.3|12854.2|12851.8|12855.6|12853.6|12841.3|12839.6|1761
1758283200000|2025-09-19 12:00:00|12854.1|12851.7|12854.7|12852.3|12858.4|12856.3|12849.2|12847.2|2372
1758286800000|2025-09-19 13:00:00|12854.8|12852.4|12843.9|12842.3|12855.2|12852.8|12840.2|12838.4|2604
1758290400000|2025-09-19 14:00:00|12844|12842.4|12844.6|12843|12846.6|12845|12839.2|12837.5|2413
1758294000000|2025-09-19 15:00:00|12844.5|12842.9|12846|12843.6|12851|12849.4|12843.7|12842.1|2581
1758297600000|2025-09-19 16:00:00|12846.2|12843.8|12843.6|12842|12850.7|12848.1|12843.6|12841|2186
1758301200000|2025-09-19 17:00:00|12843.7|12842.1|12843.9|12842.3|12845.9|12844.3|12842.2|12840.4|2063
1758304800000|2025-09-19 18:00:00|12844|12842.4|12846.8|12844.4|12847.8|12845.7|12843.4|12841.8|1542
1758308400000|2025-09-19 19:00:00|12847.1|12844.7|12847.3|12844.2|12848.3|12846.2|12844.5|12842.1|1077
1758312000000|2025-09-19 20:00:00|12848|12844.8|12855.9|12839.9|12863.2|12852.5|12847.2|12834.1|1120
1758484800000|2025-09-21 20:00:00|12853.6|12836.6|12856.8|12834.8|12861.4|12840.9|12853.5|12834|955
1758488400000|2025-09-21 21:00:00|12856.3|12835.3|12856.1|12840.1|12859.5|12843.5|12848.9|12832.9|1765
1758492000000|2025-09-21 22:00:00|12856.2|12840.2|12854.1|12842.9|12859.4|12843.9|12852|12837.7|2188
1758495600000|2025-09-21 23:00:00|12854.2|12842.8|12856.2|12853.8|12856.6|12853.9|12851|12842.8|1213
1758499200000|2025-09-22 00:00:00|12856.6|12853.4|12856.5|12854.9|12862.1|12859.7|12850.9|12849.3|1765
1758502800000|2025-09-22 01:00:00|12856.1|12854.5|12854.7|12852.3|12857.4|12855.8|12851.5|12849.8|1976
1758506400000|2025-09-22 02:00:00|12854.8|12852.4|12856.5|12854.9|12858.3|12856.7|12853.1|12850.9|1566
1758510000000|2025-09-22 03:00:00|12856.8|12855.2|12847.4|12845|12857.1|12855.5|12846.4|12844.4|1349
1758513600000|2025-09-22 04:00:00|12847.5|12845.1|12850.3|12848.7|12854.1|12852.5|12847.4|12844.6|1204
1758517200000|2025-09-22 05:00:00|12850.6|12849|12848|12846.4|12851.6|12849.9|12847.2|12845.6|1184
1758520800000|2025-09-22 06:00:00|12848.1|12846.5|12846.6|12845|12848.6|12847|12841.4|12839.8|1776
1758524400000|2025-09-22 07:00:00|12846.5|12844.9|12848.8|12847.2|12851.2|12849.6|12841.6|12839.6|2426
1758528000000|2025-09-22 08:00:00|12849.2|12847.6|12838.1|12836.5|12850.2|12848.3|12834.2|12832.6|2088
1758531600000|2025-09-22 09:00:00|12838|12836.4|12832.6|12831|12838.6|12836.7|12832.1|12830.5|1785
1758535200000|2025-09-22 10:00:00|12832.8|12831.2|12831.2|12828.8|12832.9|12831.3|12826.2|12823.8|1704
1758538800000|2025-09-22 11:00:00|12831.3|12828.9|12829.1|12827.5|12833.3|12830.9|12828|12825.8|1692
1758542400000|2025-09-22 12:00:00|12828.8|12827.2|12826.9|12825.3|12832.5|12830.3|12824.4|12822.8|2053
1758546000000|2025-09-22 13:00:00|12826.8|12825.2|12832.1|12829.7|12837.4|12835.8|12826|12823.9|2570
1758549600000|2025-09-22 14:00:00|12832.2|12829.8|12832|12830.4|12838.5|12836.9|12831.2|12828.9|2516
1758553200000|2025-09-22 15:00:00|12831.9|12830.3|12832.3|12829.9|12836.2|12834.3|12829.9|12828|2817
1758556800000|2025-09-22 16:00:00|12832.2|12829.8|12825.2|12822.8|12833.2|12831.2|12821.6|12819.3|2769
1758560400000|2025-09-22 17:00:00|12825.3|12822.9|12821.3|12819.7|12825.6|12823.9|12820.8|12818.9|2116
1758564000000|2025-09-22 18:00:00|12821.4|12819.8|12820.8|12819.2|12823.2|12821.5|12819.6|12818|2659
1758567600000|2025-09-22 19:00:00|12820.7|12819.1|12820.2|12817.8|12822.3|12820.4|12818.1|12816|1411
1758571200000|2025-09-22 20:00:00|12820.4|12818|12831.2|12815.2|12834.5|12822|12819|12812.5|1062
1758574800000|2025-09-22 21:00:00|12832.8|12816.8|12829.2|12815.5|12835.2|12819.2|12826.7|12812.4|2267
1758578400000|2025-09-22 22:00:00|12829.3|12815.6|12820.8|12816|12829.3|12819.4|12820.5|12814|1173
1758582000000|2025-09-22 23:00:00|12821|12815.7|12820.6|12817.4|12822.6|12818.8|12819.2|12815.3|1053
1758585600000|2025-09-23 00:00:00|12820.2|12817.8|12821.8|12820.2|12824.7|12823.1|12819.7|12817.3|2245
1758589200000|2025-09-23 01:00:00|12821.9|12820.3|12819.5|12817.1|12824.1|12822.4|12814.9|12813.3|2137
1758592800000|2025-09-23 02:00:00|12819.2|12817.6|12829.5|12827.9|12831|12829.4|12818.1|12816.4|2507
1758596400000|2025-09-23 03:00:00|12829.4|12827.8|12825.6|12824|12832.4|12830.8|12825.1|12823.2|1907
1758600000000|2025-09-23 04:00:00|12825.3|12823.7|12828.2|12825.8|12828.9|12827.1|12825|12823.4|1898
1758603600000|2025-09-23 05:00:00|12830.1|12826|12832|12830.4|12832|12830.4|12825.3|12823.7|2351
1758607200000|2025-09-23 06:00:00|12832.1|12830.5|12834.9|12833.3|12838.1|12836.5|12828.4|12826.3|2484
1758610800000|2025-09-23 07:00:00|12835|12833.4|12838.2|12836.6|12843.1|12841.5|12834.2|12832.1|2642
1758614400000|2025-09-23 08:00:00|12838.5|12836.9|12830.7|12829.1|12839.7|12837.8|12830.2|12828.6|2195
1758618000000|2025-09-23 09:00:00|12830.6|12829|12830.4|12828.8|12831.7|12830.1|12823.7|12822.1|1781
1758621600000|2025-09-23 10:00:00|12830.3|12828.7|12833.7|12832.1|12837|12835.2|12827.6|12826|1680
1758625200000|2025-09-23 11:00:00|12833.8|12832.2|12835.5|12833.9|12836.2|12834.4|12831.5|12829.9|1727
1758628800000|2025-09-23 12:00:00|12835.3|12833.7|12833.2|12831.6|12838.5|12836.2|12832.2|12830.6|2032
1758632400000|2025-09-23 13:00:00|12833.5|12831.9|12833.8|12832.2|12841.3|12839.7|12828.5|12826.8|3541
1758636000000|2025-09-23 14:00:00|12834.2|12831.8|12836|12834.4|12839.1|12837.3|12831.3|12829.7|3686
1758639600000|2025-09-23 15:00:00|12835.9|12834.3|12836.4|12834.8|12842.5|12840.4|12835.1|12833.5|3055
1758643200000|2025-09-23 16:00:00|12835.9|12834.3|12834|12832.4|12840.7|12838.3|12830.8|12828.8|3132
1758646800000|2025-09-23 17:00:00|12834.2|12832.6|12833.4|12831.8|12835.1|12833|12829.9|12827.7|3460
1758650400000|2025-09-23 18:00:00|12833.3|12831.7|12835.1|12832.7|12835.4|12833.7|12830|12828.4|2454
1758654000000|2025-09-23 19:00:00|12835|12832.6|12831.4|12829.8|12836.7|12834.4|12830.4|12828.4|1922
1758657600000|2025-09-23 20:00:00|12831.3|12829.7|12837.2|12821.2|12840.2|12834.7|12830.5|12819.5|1078
1758661200000|2025-09-23 21:00:00|12836.2|12820.2|12841.9|12825.9|12842.2|12827|12835.2|12819.2|1647
1758664800000|2025-09-23 22:00:00|12840.9|12824.9|12835.3|12830.7|12840.9|12833.5|12832.8|12821.9|1636
1758668400000|2025-09-23 23:00:00|12835.7|12830.6|12834.7|12832.3|12836.1|12833.4|12833.7|12830.4|1339
1758672000000|2025-09-24 00:00:00|12833.6|12831.2|12839.6|12837.2|12841.2|12839.6|12833.6|12831.2|1471
1758675600000|2025-09-24 01:00:00|12839.7|12837.3|12842.1|12840.5|12847.5|12845.9|12838.3|12836.3|1995
1758679200000|2025-09-24 02:00:00|12842.2|12840.6|12839.8|12837.4|12843.2|12841.6|12837.4|12835.8|1165
1758682800000|2025-09-24 03:00:00|12839.7|12837.3|12843.2|12841.6|12844.8|12842.4|12839.6|12836.2|1070
1758686400000|2025-09-24 04:00:00|12843.1|12841.5|12841.5|12839.9|12845.7|12843.6|12841.1|12839.3|1409
1758690000000|2025-09-24 05:00:00|12841.6|12840|12848.3|12845.9|12849.4|12847.8|12841.2|12839.6|1373
1758693600000|2025-09-24 06:00:00|12848.5|12846.1|12855.9|12854.3|12857.1|12855.1|12845.1|12843.5|1960
1758697200000|2025-09-24 07:00:00|12856.1|12854.5|12853.8|12852.2|12856.7|12854.7|12850.2|12848.6|2024
1758700800000|2025-09-24 08:00:00|12853.9|12852.3|12862.1|12860.5|12864.9|12863|12852.3|12850.4|1938
1758704400000|2025-09-24 09:00:00|12861.9|12859.5|12864.1|12861.7|12867.5|12865.9|12859.7|12857.6|1620
1758708000000|2025-09-24 10:00:00|12864.2|12861.8|12872.7|12870.3|12873.3|12871.4|12863.3|12861.3|1388
1758711600000|2025-09-24 11:00:00|12872.3|12870.7|12874.2|12872.6|12875.5|12873.9|12870.6|12869|1749
1758715200000|2025-09-24 12:00:00|12874|12872.4|12880.9|12878.5|12883.6|12881.8|12867.9|12866.1|2518
1758718800000|2025-09-24 13:00:00|12881.1|12878.7|12885.3|12883.7|12889.4|12887.8|12879.3|12877.5|2903
1758722400000|2025-09-24 14:00:00|12884.6|12883|12885.1|12883.5|12892.8|12891.2|12881.4|12879.3|2875
1758726000000|2025-09-24 15:00:00|12885.2|12883.6|12888.7|12887.1|12890.3|12888.6|12883.3|12881.5|2601
1758729600000|2025-09-24 16:00:00|12888.6|12887|12893.1|12891.5|12894.3|12892.3|12886.3|12883.9|2093
1758733200000|2025-09-24 17:00:00|12893|12891.4|12889.3|12886.9|12893.6|12891.9|12887.7|12885.8|2025
1758736800000|2025-09-24 18:00:00|12889.2|12886.8|12886.3|12884.7|12891.8|12890|12886.3|12884.2|2231
1758740400000|2025-09-24 19:00:00|12886.4|12884.8|12888.4|12886|12891.1|12889.1|12885.9|12884|1375
1758744000000|2025-09-24 20:00:00|12888.3|12885.9|12893.3|12877.3|12894.8|12889.2|12887.8|12875.1|1132
1758747600000|2025-09-24 21:00:00|12893.2|12877.2|12892.5|12877.6|12894.7|12879.8|12892.1|12876.1|1367
1758751200000|2025-09-24 22:00:00|12892.8|12877.8|12885.9|12881.2|12893.3|12885.5|12885|12877.5|1468
1758754800000|2025-09-24 23:00:00|12885.6|12881.6|12886.2|12883.8|12887.5|12883.9|12883.5|12880.2|1250
1758758400000|2025-09-25 00:00:00|12886.3|12883.9|12874|12872.4|12886.9|12884.5|12872.5|12870.9|2118
1758762000000|2025-09-25 01:00:00|12873.9|12872.3|12879.3|12877.7|12881.6|12879.8|12873.1|12871.5|1975
1758765600000|2025-09-25 02:00:00|12879.2|12877.6|12880.8|12879.2|12881.9|12880.3|12875.7|12874.1|1651
1758769200000|2025-09-25 03:00:00|12881|12879.4|12878.2|12876.6|12881.9|12880.1|12876.8|12875.2|1361
1758772800000|2025-09-25 04:00:00|12878.1|12876.5|12880.2|12878.6|12881.8|12879.8|12877.6|12876|1264
1758776400000|2025-09-25 05:00:00|12880.4|12878.8|12886.3|12884.7|12888.6|12886.9|12880.4|12878.8|1169
1758780000000|2025-09-25 06:00:00|12886.4|12884.8|12885.3|12883.7|12889.4|12887.4|12882.6|12881|2125
1758783600000|2025-09-25 07:00:00|12885.2|12883.6|12890|12888.4|12890.2|12888.6|12881.9|12880|2252
1758787200000|2025-09-25 08:00:00|12890.4|12888|12878.2|12876.6|12891.1|12889.5|12877.1|12875.3|1795
1758790800000|2025-09-25 09:00:00|12878.1|12876.5|12885.4|12883|12885.4|12883.5|12876.3|12874.7|1901
1758794400000|2025-09-25 10:00:00|12885.5|12883.1|12887.6|12885.2|12887.7|12885.3|12881.1|12879.5|1688
1758798000000|2025-09-25 11:00:00|12887.1|12885.5|12893.5|12891.9|12896.5|12894.1|12887.1|12885.3|1943
1758801600000|2025-09-25 12:00:00|12893.6|12892|12924.3|12921.9|12929.6|12928|12891.7|12889.5|3732
1758805200000|2025-09-25 13:00:00|12924.4|12922|12933.2|12930.8|12935.5|12933.5|12916.9|12914.6|3703
1758808800000|2025-09-25 14:00:00|12933.1|12930.7|12936.6|12935|12937.8|12936.2|12927.1|12924.8|4083
1758812400000|2025-09-25 15:00:00|12936.7|12935.1|12937.6|12936|12942.3|12940.2|12934.7|12932.8|3498
1758816000000|2025-09-25 16:00:00|12937.5|12935.9|12941.1|12938.7|12942.2|12940.3|12932.5|12930.9|3262
1758819600000|2025-09-25 17:00:00|12941.3|12938.9|12946.5|12944.9|12949.7|12947.8|12939.9|12938.1|3231
1758823200000|2025-09-25 18:00:00|12946.4|12944.8|12947.7|12946.1|12952.5|12950.5|12945.1|12943.4|2945
1758826800000|2025-09-25 19:00:00|12947.6|12946|12944.5|12942.9|12948.7|12946.9|12943.4|12941.6|1938
1758830400000|2025-09-25 20:00:00|12944.6|12943|12946.1|12930.1|12954.4|12943.7|12939|12929.6|1283
1758834000000|2025-09-25 21:00:00|12945.8|12929.8|12950|12934|12952.2|12936.4|12944.5|12928.5|1902
1758837600000|2025-09-25 22:00:00|12949|12933|12943|12938.1|12951.1|12939.8|12941.7|12929.2|1601
1758841200000|2025-09-25 23:00:00|12942.9|12938|12945.2|12942.8|12949.6|12946.4|12942.1|12938|940
1758844800000|2025-09-26 00:00:00|12945.5|12942.5|12938.3|12935.9|12951.2|12949.4|12936.1|12934.2|1873
1758848400000|2025-09-26 01:00:00|12938.2|12935.8|12939.3|12937.7|12940.3|12938.7|12933.8|12931.4|1932
1758852000000|2025-09-26 02:00:00|12939.2|12937.6|12930.7|12928.3|12939.2|12937.6|12925.4|12923.6|1729
1758855600000|2025-09-26 03:00:00|12929.7|12928.1|12927.2|12925.6|12931.1|12929.1|12926|12924.4|1510
1758859200000|2025-09-26 04:00:00|12927.3|12925.7|12929.4|12927.8|12931.4|12929.8|12926.2|12924.3|1406
1758862800000|2025-09-26 05:00:00|12929|12927.4|12932.1|12930.5|12933.1|12931.5|12927.7|12925.3|1393
1758866400000|2025-09-26 06:00:00|12932|12930.4|12932.6|12931|12936.9|12935|12930|12928.1|2104
1758870000000|2025-09-26 07:00:00|12932.7|12931.1|12933|12931.4|12938.2|12936.6|12930.3|12928.7|2167
1758873600000|2025-09-26 08:00:00|12933.1|12931.5|12925.7|12923.3|12933.5|12931.9|12922.2|12920.2|1880
1758877200000|2025-09-26 09:00:00|12925.6|12923.2|12933.2|12931.6|12934.3|12932.7|12925.2|12923.2|1705
1758880800000|2025-09-26 10:00:00|12933.3|12931.7|12941.7|12940.1|12942.8|12941.2|12932.7|12931.1|1502
1758884400000|2025-09-26 11:00:00|12941.5|12939.9|12938.1|12936.5|12942.1|12940.5|12934.9|12933.3|2044
1758888000000|2025-09-26 12:00:00|12938.2|12936.6|12927.9|12926.3|12939.5|12937.9|12926.4|12924|3177
1758891600000|2025-09-26 13:00:00|12927.7|12926.1|12932.1|12929.7|12934.4|12932.2|12921.3|12919.6|3444
1758895200000|2025-09-26 14:00:00|12931.9|12929.5|12925.1|12923.5|12932.4|12929.8|12919.8|12917.8|3409
1758898800000|2025-09-26 15:00:00|12925.2|12923.6|12923.2|12921.6|12926.6|12925|12919.1|12917.5|3370
1758902400000|2025-09-26 16:00:00|12923.3|12921.7|12919.5|12917.9|12925.7|12923.7|12918.5|12916.5|2797
1758906000000|2025-09-26 17:00:00|12919.4|12917.8|12916.9|12915.3|12920.5|12918.9|12914.9|12913.3|2005
1758909600000|2025-09-26 18:00:00|12917|12915.4|12914.9|12913.3|12919.5|12917.5|12913.9|12912.3|1898
1758913200000|2025-09-26 19:00:00|12914.8|12913.2|12914.4|12912.8|12918.7|12917.1|12913.9|12911.9|1651
1758916800000|2025-09-26 20:00:00|12914.5|12912.9|12925.2|12909.2|12933|12923.9|12914.1|12907.2|1740
1759089600000|2025-09-28 20:00:00|12925.3|12908.3|12938.8|12916.8|12938.8|12916.8|12925.3|12908.3|2
1759093200000|2025-09-28 21:00:00|12936.3|12919.3|12935.8|12919.8|12942.9|12926.9|12929.6|12913.6|1534
1759096800000|2025-09-28 22:00:00|12936.9|12920.9|12926.1|12921|12939|12926|12922.3|12915.5|1959
1759100400000|2025-09-28 23:00:00|12925.6|12921.1|12918.9|12915.9|12925.6|12921.5|12915.6|12912.1|1229
1759104000000|2025-09-29 00:00:00|12918.8|12916.4|12906.5|12904.9|12919.5|12917.1|12904.4|12902.5|2146
1759107600000|2025-09-29 01:00:00|12906.7|12905.1|12903.1|12901.5|12912.6|12910.7|12901.7|12900.1|2161
1759111200000|2025-09-29 02:00:00|12903.2|12901.6|12897|12895.4|12904.1|12902.3|12893.8|12892.2|2155
1759114800000|2025-09-29 03:00:00|12896.7|12895.1|12905.2|12902.8|12907.2|12905.5|12896.1|12894.5|1495
1759118400000|2025-09-29 04:00:00|12905.3|12902.9|12899|12897.4|12906.6|12904.5|12896.6|12894.2|1585
1759122000000|2025-09-29 05:00:00|12899.1|12897.5|12899.7|12898.1|12900.9|12898.9|12895.9|12893.5|1923
1759125600000|2025-09-29 06:00:00|12899.8|12898.2|12901.8|12900.2|12902.5|12900.8|12897.8|12895.4|1761
1759129200000|2025-09-29 07:00:00|12901.7|12900.1|12897.1|12895.5|12903.4|12901.8|12894.5|12892.9|1849
1759132800000|2025-09-29 08:00:00|12897|12895.4|12897.8|12896.2|12905.5|12903.1|12894.2|12892.6|1654
1759136400000|2025-09-29 09:00:00|12897.9|12896.3|12903.7|12902.1|12904.1|12902.5|12895.8|12894.2|1412
1759140000000|2025-09-29 10:00:00|12903.6|12902|12907.5|12905.9|12908.8|12906.7|12903.4|12901.8|1297
1759143600000|2025-09-29 11:00:00|12907.6|12906|12902.3|12900.7|12911.7|12910|12901.7|12900.1|1934
1759147200000|2025-09-29 12:00:00|12902.4|12900.8|12895.8|12893.4|12909|12906.6|12894.7|12892.8|2540
1759150800000|2025-09-29 13:00:00|12895.7|12893.3|12898.9|12897.3|12900.8|12898.8|12891.4|12889.8|3250
1759154400000|2025-09-29 14:00:00|12899|12897.4|12899.7|12897.3|12904.2|12902.4|12896.8|12895.2|2823
1759158000000|2025-09-29 15:00:00|12899.8|12897.4|12900.3|12898.7|12904.2|12902.6|12896.5|12894.9|2903
1759161600000|2025-09-29 16:00:00|12900.2|12898.6|12900.1|12898.5|12902.1|12900.4|12898.2|12895.8|1870
1759165200000|2025-09-29 17:00:00|12900.2|12898.6|12902.6|12901|12903.2|12901.5|12898.8|12897.2|1733
1759168800000|2025-09-29 18:00:00|12902.8|12900.4|12898.9|12896.5|12903.6|12901.5|12897.3|12895.7|1761
1759172400000|2025-09-29 19:00:00|12899|12896.6|12902.6|12900.2|12902.7|12900.8|12898.9|12896.1|1163
1759176000000|2025-09-29 20:00:00|12902.7|12900.3|12907.9|12891.9|12909.6|12902.7|12902.3|12891.5|944
1759179600000|2025-09-29 21:00:00|12907.5|12891.5|12908.3|12892.3|12909.3|12893.3|12904.6|12890.2|1730
1759183200000|2025-09-29 22:00:00|12907.7|12891.7|12902.3|12898.7|12909.2|12900.9|12901.9|12891.6|1859
1759186800000|2025-09-29 23:00:00|12902.2|12898.9|12899.2|12896.8|12902.3|12898.9|12896.9|12894.2|1302
1759190400000|2025-09-30 00:00:00|12899.4|12897|12905.4|12903.8|12909.7|12908.1|12899.3|12896.9|2565
1759194000000|2025-09-30 01:00:00|12905.3|12903.7|12909.4|12907.8|12910.2|12908.6|12901.1|12899.4|2610
1759197600000|2025-09-30 02:00:00|12909.5|12907.9|12909.1|12907.5|12915.1|12913.5|12905.3|12903.3|1594
1759201200000|2025-09-30 03:00:00|12909.2|12907.6|12912.4|12910.8|12914.4|12912.8|12906.4|12904.4|1595
1759204800000|2025-09-30 04:00:00|12912.3|12910.7|12913.1|12911.5|12923.1|12921.5|12912.3|12910.7|1736
1759208400000|2025-09-30 05:00:00|12913.2|12911.6|12909.3|12907.7|12913.2|12911.6|12906|12904.4|1613
1759212000000|2025-09-30 06:00:00|12909.5|12907.9|12903.5|12901.9|12911|12908.9|12901.3|12899.7|2389
1759215600000|2025-09-30 07:00:00|12903.1|12901.5|12899.1|12897.5|12908|12906.2|12898.5|12896.9|2459
1759219200000|2025-09-30 08:00:00|12899|12897.4|12892.4|12890|12899.3|12897.7|12889.5|12887.1|2850
1759222800000|2025-09-30 09:00:00|12892.3|12889.9|12897.8|12896.2|12899.2|12897.5|12890.6|12889|2153
1759226400000|2025-09-30 10:00:00|12897.7|12896.1|12899.3|12897.7|12900.9|12899.1|12896.1|12894.5|1553
1759230000000|2025-09-30 11:00:00|12899|12897.4|12900|12898.4|12904.4|12902.3|12897.9|12896.3|1678
1759233600000|2025-09-30 12:00:00|12899.9|12898.3|12902.6|12901|12904.1|12901.7|12897.7|12896|2371
1759237200000|2025-09-30 13:00:00|12902.4|12900.8|12904.2|12897.9|12911.8|12909.4|12897.5|12895.9|3041
1759240800000|2025-09-30 14:00:00|12903.7|12897.4|12892.2|12890.6|12908.3|12903.3|12892|12890.4|3807
1759244400000|2025-09-30 15:00:00|12892.3|12890.7|12906.1|12904.5|12910.2|12908.2|12892.3|12890.7|3240
1759248000000|2025-09-30 16:00:00|12906.2|12904.6|12895.2|12893.6|12906.7|12905.1|12893.9|12891.5|2347
1759251600000|2025-09-30 17:00:00|12895.1|12893.5|12898|12896.4|12898.5|12896.6|12892.2|12889.9|2134
1759255200000|2025-09-30 18:00:00|12898.3|12896.7|12900.5|12898.9|12904.1|12902|12897.4|12895.8|1918
1759258800000|2025-09-30 19:00:00|12900.4|12898.8|12899.9|12898.3|12903.1|12901.1|12899.2|12897.3|1834
1759262400000|2025-09-30 20:00:00|12899.8|12898.2|12905.8|12889.8|12908.3|12903|12897.7|12883.9|1129
1759266000000|2025-09-30 21:00:00|12905.7|12889.7|12901.9|12885.9|12908.2|12892.2|12898.7|12882.7|1861
1759269600000|2025-09-30 22:00:00|12902.3|12886.3|12905.1|12899.9|12910.6|12900.6|12902|12886|2377
1759273200000|2025-09-30 23:00:00|12904.2|12899.5|12905.4|12901.7|12905.9|12902.4|12895.8|12891.5|2018
1759276800000|2025-10-01 00:00:00|12905.2|12902|12908.8|12907.2|12911.7|12909.8|12903.9|12901.5|2346
1759280400000|2025-10-01 01:00:00|12908.7|12907.1|12905.4|12903|12911.7|12910.1|12904.2|12902.6|1851
1759284000000|2025-10-01 02:00:00|12905.3|12902.9|12909.7|12907.3|12915.7|12913.8|12904.7|12902.9|1816
1759287600000|2025-10-01 03:00:00|12909.6|12907.2|12911.1|12908.7|12917.6|12916|12908.8|12906.4|1439
1759291200000|2025-10-01 04:00:00|12911.2|12908.8|12893.2|12891.6|12911.2|12909.2|12893|12891.4|2101
1759294800000|2025-10-01 05:00:00|12892.8|12891.2|12897|12895.4|12897.6|12895.5|12888.3|12886.3|2555
1759298400000|2025-10-01 06:00:00|12897.5|12895.1|12886.9|12885.3|12898.3|12896.1|12885.9|12883.8|3187
1759302000000|2025-10-01 07:00:00|12886.7|12885.1|12885.3|12883.7|12890.2|12888.6|12877|12874.6|3853
1759305600000|2025-10-01 08:00:00|12885.8|12883.4|12884.3|12881.9|12885.8|12883.6|12872.3|12870.7|3111
1759309200000|2025-10-01 09:00:00|12884.4|12882|12887.9|12886.3|12890.5|12888.1|12881.9|12879.6|2555
1759312800000|2025-10-01 10:00:00|12888|12886.4|12892.7|12890.3|12897.7|12895.5|12887.8|12886.2|2633
1759316400000|2025-10-01 11:00:00|12892.6|12890.2|12887.5|12885.9|12892.8|12890.4|12884.9|12883.2|2367
1759320000000|2025-10-01 12:00:00|12887.4|12885.8|12872.5|12870.9|12896.1|12890.6|12863.7|12861.9|5207
1759323600000|2025-10-01 13:00:00|12872.4|12870.8|12870.8|12864.6|12873.8|12871.4|12864.7|12861.1|3842
1759327200000|2025-10-01 14:00:00|12870.6|12864.8|12872.2|12869.8|12881|12878.6|12866.8|12860.6|4178
1759330800000|2025-10-01 15:00:00|12872.3|12869.9|12887|12884.6|12888.3|12886.4|12870.7|12869|3529
1759334400000|2025-10-01 16:00:00|12887.1|12884.7|12885.2|12883.6|12890.5|12888.3|12883.4|12881.4|2846
1759338000000|2025-10-01 17:00:00|12885.1|12883.5|12886.2|12883.8|12886.4|12884.6|12882.1|12880.1|2216
1759341600000|2025-10-01 18:00:00|12886|12883.6|12879.4|12877.8|12887.6|12885.6|12876.2|12874.5|2274
1759345200000|2025-10-01 19:00:00|12879.3|12877.7|12882.4|12880|12883|12881.2|12878.5|12876.9|1147
1759348800000|2025-10-01 20:00:00|12882.3|12879.9|12887.7|12871.7|12889.2|12883.8|12882.2|12871.3|1043
1759352400000|2025-10-01 21:00:00|12887.4|12871.4|12888.3|12872.3|12888.6|12873.1|12886.5|12870.6|1118
1759356000000|2025-10-01 22:00:00|12888.2|12872.2|12882|12877.3|12888.8|12878.9|12880.7|12872.2|984
1759359600000|2025-10-01 23:00:00|12881.9|12877.2|12878.9|12876.5|12881.9|12879|12876.1|12873.1|1069
1759363200000|2025-10-02 00:00:00|12878.7|12876.3|12883.5|12881.9|12888.4|12886|12878.4|12876|1974
1759366800000|2025-10-02 01:00:00|12883.6|12882|12875.1|12873.5|12888.6|12886.2|12874.3|12872.7|2095
1759370400000|2025-10-02 02:00:00|12875.3|12873.7|12882|12880.4|12882.5|12880.9|12873.9|12872.1|1536
1759374000000|2025-10-02 03:00:00|12881.9|12880.3|12884.3|12882.7|12886.2|12884.6|12879.1|12877.4|1592
1759377600000|2025-10-02 04:00:00|12884.2|12882.6|12885.3|12883.7|12887.6|12885.5|12883.2|12881.6|1402
1759381200000|2025-10-02 05:00:00|12885.1|12883.5|12881.9|12880.3|12887.8|12886.2|12880.8|12879.2|1656
1759384800000|2025-10-02 06:00:00|12881.8|12880.2|12880.8|12878.4|12886|12884|12875.9|12873.5|2502
1759388400000|2025-10-02 07:00:00|12880.5|12878.9|12876.8|12875.2|12881.8|12880.2|12873.6|12871.8|2602
1759392000000|2025-10-02 08:00:00|12876.7|12875.1|12869.7|12868.1|12877|12875.4|12868.1|12865.7|2319
1759395600000|2025-10-02 09:00:00|12869.4|12867.8|12869.3|12867.7|12871.7|12870.1|12868.2|12866.3|1819
1759399200000|2025-10-02 10:00:00|12869.4|12867.8|12868.2|12866.6|12872.5|12870.9|12867.3|12865.5|1671
1759402800000|2025-10-02 11:00:00|12868.3|12866.7|12872.7|12871.1|12874.4|12872.8|12868.2|12866.6|1892
1759406400000|2025-10-02 12:00:00|12872.8|12871.2|12879.7|12877.3|12881.8|12880.1|12869.3|12866.9|2508
1759410000000|2025-10-02 13:00:00|12879.9|12877.5|12890.9|12889.3|12894.4|12892|12875.1|12873.2|2981
1759413600000|2025-10-02 14:00:00|12891|12889.4|12900.3|12898.7|12903.3|12901.7|12891|12889.3|3281
1759417200000|2025-10-02 15:00:00|12900.2|12898.6|12904.7|12903.1|12912.2|12910.6|12899.1|12897.5|2637
1759420800000|2025-10-02 16:00:00|12905|12903.4|12893.7|12892.1|12905.2|12903.6|12893.6|12892|2279
1759424400000|2025-10-02 17:00:00|12893.6|12892|12894|12892.4|12895.5|12893.3|12891.3|12889.7|1605
1759428000000|2025-10-02 18:00:00|12894.1|12892.5|12890.1|12887.7|12894.9|12893.2|12889.2|12887.4|1603
1759431600000|2025-10-02 19:00:00|12890.3|12887.9|12888.9|12887.3|12890.6|12888.7|12886.6|12883.9|1342
1759435200000|2025-10-02 20:00:00|12888.8|12887.2|12899.1|12883.1|12900.4|12889|12885.6|12882.4|974
1759438800000|2025-10-02 21:00:00|12899|12883|12900.9|12884.9|12903|12887|12893.3|12877.3|2167
1759442400000|2025-10-02 22:00:00|12900.3|12884.3|12894|12888.7|12900.6|12890.1|12891.3|12881.3|1711
1759446000000|2025-10-02 23:00:00|12893.3|12889.2|12887.4|12885|12893.4|12889.6|12886.9|12883.8|1198
1759449600000|2025-10-03 00:00:00|12887.6|12885.2|12891.2|12889.6|12892.7|12890.7|12887.5|12885.1|1776
1759453200000|2025-10-03 01:00:00|12891.1|12889.5|12892.2|12890.6|12899.5|12897.9|12887.4|12885.8|2387
1759456800000|2025-10-03 02:00:00|12892.1|12890.5|12898.5|12896.9|12901.3|12899.7|12891.8|12889.9|1492
1759460400000|2025-10-03 03:00:00|12898.4|12896.8|12897.1|12895.5|12902.5|12900.7|12897.1|12895.5|1355
1759464000000|2025-10-03 04:00:00|12897.2|12895.6|12902.4|12900.8|12903.3|12901.7|12895.3|12893.7|1280
1759467600000|2025-10-03 05:00:00|12902.5|12900.9|12907|12905.4|12907.8|12906.2|12899.9|12897.8|1652
1759471200000|2025-10-03 06:00:00|12907.1|12905.5|12902.3|12900.7|12907.8|12906.2|12898.2|12896.6|1918
1759474800000|2025-10-03 07:00:00|12902.5|12900.9|12891.6|12890|12902.5|12900.9|12888.7|12887.1|2070
1759478400000|2025-10-03 08:00:00|12891.5|12889.9|12890|12888.4|12892.5|12890.9|12887.8|12886.2|2096
1759482000000|2025-10-03 09:00:00|12890.1|12888.5|12892.5|12890.1|12897.6|12895.5|12889.9|12887.8|1683
1759485600000|2025-10-03 10:00:00|12892.4|12890|12891.8|12890.2|12894.2|12892.2|12891|12889.2|1395
1759489200000|2025-10-03 11:00:00|12891.7|12890.1|12891.9|12890.3|12896.4|12894.8|12888.7|12887.1|1931
1759492800000|2025-10-03 12:00:00|12891.8|12890.2|12888.7|12887.1|12900|12896.1|12887.8|12886|2608
1759496400000|2025-10-03 13:00:00|12888.8|12887.2|12892.6|12888.3|12893.3|12891.7|12886.1|12883.2|2552
1759500000000|2025-10-03 14:00:00|12892.8|12888.5|12891.4|12889.8|12895.3|12893.2|12880.6|12879|4307
1759503600000|2025-10-03 15:00:00|12891.8|12889.4|12885.2|12883.6|12894.2|12892.2|12883.9|12882.3|2613
1759507200000|2025-10-03 16:00:00|12885.1|12883.5|12890|12888.4|12890.8|12888.9|12884|12882.4|1459
1759510800000|2025-10-03 17:00:00|12890.1|12888.5|12895.7|12894.1|12896.8|12895.2|12889.4|12887.6|1875
1759514400000|2025-10-03 18:00:00|12895.6|12894|12891.2|12888.8|12898.4|12896.8|12890.5|12888.7|1992
1759518000000|2025-10-03 19:00:00|12891.3|12888.9|12891.1|12887.3|12892.3|12890.4|12889.1|12887|1079
1759521600000|2025-10-03 20:00:00|12891|12887.8|12899.3|12883.3|12902.2|12896.9|12889.2|12875.8|991
1759694400000|2025-10-05 20:00:00|12907.9|12901.5|12911.2|12898.3|12918.1|12901.5|12907.9|12894.4|21
1759698000000|2025-10-05 21:00:00|12917|12895|12911.5|12895.5|12917.5|12901.2|12908.6|12890.4|671
1759701600000|2025-10-05 22:00:00|12911|12895|12921.7|12905.7|12921.9|12908.7|12910.6|12894.6|981
1759705200000|2025-10-05 23:00:00|12921.5|12905.5|12919.7|12916.3|12923.9|12917.7|12915.2|12905.5|1348
1759708800000|2025-10-06 00:00:00|12919.3|12916.4|12918.5|12916.9|12925.7|12923|12916.1|12913.7|1424
1759712400000|2025-10-06 01:00:00|12918.6|12917|12913.1|12911.5|12922.3|12920.7|12913|12911.4|1192
1759716000000|2025-10-06 02:00:00|12913.2|12911.6|12916.9|12915.3|12917.9|12916.3|12910.3|12908.7|818
1759719600000|2025-10-06 03:00:00|12917|12915.4|12921.4|12919.8|12922|12920.1|12914.5|12912.9|684
1759723200000|2025-10-06 04:00:00|12921.3|12919.7|12928.6|12927|12928.8|12927.2|12918.3|12916.7|737
1759726800000|2025-10-06 05:00:00|12928.7|12927.1|12930.2|12927.8|12934.7|12933.1|12926.5|12924.9|1195
1759730400000|2025-10-06 06:00:00|12930.1|12927.7|12933.3|12931.7|12938.8|12937.2|12926.4|12924.8|2833
1759734000000|2025-10-06 07:00:00|12933.4|12931.8|12938.3|12936.7|12940.8|12938.9|12925.1|12922.8|3766
1759737600000|2025-10-06 08:00:00|12938.2|12936.6|12943.1|12940.7|12944.6|12943|12935.3|12933.7|3056
1759741200000|2025-10-06 09:00:00|12943|12940.6|12940.7|12939.1|12948.7|12946.9|12940.2|12937.3|2558
1759744800000|2025-10-06 10:00:00|12940.6|12939|12942.2|12940.6|12945.7|12943.8|12940.6|12939|2088
1759748400000|2025-10-06 11:00:00|12942.3|12940.7|12938.2|12935.8|12944.4|12942.8|12935.8|12933.5|1796
1759752000000|2025-10-06 12:00:00|12937.8|12936.2|12926.1|12924.5|12938.5|12936.9|12925.4|12923.8|3373
1759755600000|2025-10-06 13:00:00|12926.2|12924.6|12920.7|12918.3|12931.7|12929.3|12919|12917.2|2889
1759759200000|2025-10-06 14:00:00|12920.8|12918.4|12911.7|12910.1|12921.7|12919.7|12911.3|12909.5|2805
1759762800000|2025-10-06 15:00:00|12912|12909.6|12915.1|12913.5|12918.2|12915.8|12909.5|12907.9|2562
1759766400000|2025-10-06 16:00:00|12915|12913.4|12916.4|12914|12918.9|12917.3|12913|12911.4|1710
1759770000000|2025-10-06 17:00:00|12916.2|12913.8|12916.1|12914.5|12916.7|12915|12913.5|12911.8|1682
1759773600000|2025-10-06 18:00:00|12916|12914.4|12914.4|12912.8|12916.4|12914.7|12912.9|12911.3|1403
1759777200000|2025-10-06 19:00:00|12914.3|12912.7|12916.4|12914.8|12916.7|12915.1|12911.8|12909.4|1298
1759780800000|2025-10-06 20:00:00|12916.5|12914.9|12926.2|12910.2|12926.3|12915.6|12913.4|12907.9|1001
1759784400000|2025-10-06 21:00:00|12926.1|12910.1|12926.1|12910.1|12932.2|12916.2|12923.5|12907.5|1498
1759788000000|2025-10-06 22:00:00|12926|12910|12915.7|12911.3|12926.5|12915.3|12915.2|12909.1|1918
1759791600000|2025-10-06 23:00:00|12915.4|12911.6|12913.5|12911.1|12919.2|12916.4|12911.1|12908.6|1988
1759795200000|2025-10-07 00:00:00|12913.4|12911|12918.9|12917.3|12921.9|12919.9|12913|12910.7|2249
1759798800000|2025-10-07 01:00:00|12919.1|12917.5|12920.3|12918.7|12923.8|12922.2|12915.5|12913.9|1871
1759802400000|2025-10-07 02:00:00|12920.2|12918.6|12912.5|12910.9|12920.2|12918.6|12910.4|12908.8|1612
1759806000000|2025-10-07 03:00:00|12912.4|12910.8|12909.9|12908.3|12912.7|12911|12905.8|12904.2|1341
1759809600000|2025-10-07 04:00:00|12909.8|12908.2|12912.7|12911.1|12914|12912.4|12905.9|12904.3|1224
1759813200000|2025-10-07 05:00:00|12912.6|12911|12915.6|12914|12919.1|12917.5|12911.1|12909.5|1587
1759816800000|2025-10-07 06:00:00|12916|12913.6|12921.8|12920.2|12923.3|12921.7|12915.6|12913.6|2583
1759820400000|2025-10-07 07:00:00|12921.9|12920.3|12924.5|12922.9|12930.3|12927.9|12921.7|12920.1|2277
1759824000000|2025-10-07 08:00:00|12924.6|12923|12929|12927.4|12929.7|12928.1|12920.8|12919.2|1956
1759827600000|2025-10-07 09:00:00|12929.1|12927.5|12925.8|12924.2|12931.4|12929.7|12925.7|12924.1|1928
1759831200000|2025-10-07 10:00:00|12925.7|12924.1|12926.4|12924.8|12928.1|12926.2|12923.7|12921.9|1788
1759834800000|2025-10-07 11:00:00|12926.3|12924.7|12933.2|12931.6|12936.8|12935.2|12926.3|12924.4|1849
1759838400000|2025-10-07 12:00:00|12933.3|12931.7|12926.9|12925.3|12936.7|12935.1|12926.8|12925.2|2470
1759842000000|2025-10-07 13:00:00|12927|12925.4|12927.2|12925.6|12928.5|12926.8|12922.8|12921.2|2644
1759845600000|2025-10-07 14:00:00|12927.8|12926.2|12925.4|12923.8|12930.3|12928.6|12924.5|12922.9|2798
1759849200000|2025-10-07 15:00:00|12925.5|12923.9|12923.1|12921.5|12926.3|12924.7|12918.1|12916.5|2841
1759852800000|2025-10-07 16:00:00|12923.2|12921.6|12921.2|12919.6|12923.6|12922|12919.3|12917.7|2879
1759856400000|2025-10-07 17:00:00|12921.1|12919.5|12925.2|12922.8|12925.5|12923.5|12916|12914.4|2362
1759860000000|2025-10-07 18:00:00|12925.1|12922.7|12930|12928.4|12931.5|12929.4|12924.7|12922.6|2361
1759863600000|2025-10-07 19:00:00|12930.4|12928|12935.1|12931.6|12935.4|12933.2|12929.7|12926.8|1450
1759867200000|2025-10-07 20:00:00|12935.2|12932.3|12939.5|12927.2|12940.9|12933.9|12934.1|12924.5|789
1759870800000|2025-10-07 21:00:00|12939.6|12926.8|12939.1|12923.1|12942.8|12927.9|12932.6|12916.6|912
1759874400000|2025-10-07 22:00:00|12939|12923|12932.3|12929.9|12939|12930.7|12931.7|12918|1782
1759878000000|2025-10-07 23:00:00|12932.5|12929.5|12938.4|12936|12938.5|12936.1|12932|12928.6|1587
1759881600000|2025-10-08 00:00:00|12937.9|12935.5|12940.6|12939|12944.4|12942.8|12936.5|12934.9|2300
1759885200000|2025-10-08 01:00:00|12940.7|12939.1|12956.3|12954.7|12956.5|12954.7|12940|12938.4|2968
1759888800000|2025-10-08 02:00:00|12956.2|12954.6|12954.5|12952.1|12960.1|12958.5|12951.8|12949.4|1847
1759892400000|2025-10-08 03:00:00|12954.4|12952|12953.4|12951.8|12959|12957|12953.3|12951.7|1549
1759896000000|2025-10-08 04:00:00|12953.3|12951.7|12953.8|12952.2|12956.8|12954.8|12953.2|12951.6|1476
1759899600000|2025-10-08 05:00:00|12953.9|12952.3|12956.5|12954.9|12959.6|12957.7|12953.9|12952.3|1859
1759903200000|2025-10-08 06:00:00|12956.4|12954.8|12959.2|12957.6|12965.3|12962.9|12953.5|12951.9|2775
1759906800000|2025-10-08 07:00:00|12959.4|12957.8|12955.4|12953.8|12963.8|12961.6|12950.3|12948.7|2862
1759910400000|2025-10-08 08:00:00|12955.6|12954|12963.3|12961.7|12965.3|12963.4|12951.6|12950|2300
1759914000000|2025-10-08 09:00:00|12963.4|12961.8|12967.6|12966|12968.8|12967.2|12960.6|12959|2535
1759917600000|2025-10-08 10:00:00|12967.7|12966.1|12954.6|12953|12968.6|12967|12953.6|12951.9|2212
1759921200000|2025-10-08 11:00:00|12954.5|12952.9|12957.6|12956|12958.9|12957.2|12953.8|12952|1989
1759924800000|2025-10-08 12:00:00|12957.5|12955.9|12950.8|12949.2|12958.2|12956.2|12949.1|12947.5|2519
1759928400000|2025-10-08 13:00:00|12950.4|12948.8|12951.3|12949.7|12953.2|12951.6|12943.4|12941.4|2832
1759932000000|2025-10-08 14:00:00|12951.8|12950.2|12955|12953.4|12956.5|12954.9|12948.2|12946.6|2686
1759935600000|2025-10-08 15:00:00|12955.1|12953.5|12964.7|12963.1|12966.3|12964.7|12953.9|12952.3|2546
1759939200000|2025-10-08 16:00:00|12964.4|12962.8|12962.7|12961.1|12968.2|12966.2|12962.6|12961|1923
1759942800000|2025-10-08 17:00:00|12962.6|12961|12966.3|12961.7|12966.7|12964.9|12962.3|12960.4|1568
1759946400000|2025-10-08 18:00:00|12966.1|12961.6|12958.8|12957.2|12968.7|12966.9|12957.9|12956|2735
1759950000000|2025-10-08 19:00:00|12958.6|12957|12956.8|12954.4|12959.3|12957.3|12955.2|12953.5|1633
1759953600000|2025-10-08 20:00:00|12956.7|12954.3|12963.2|12949.7|12963.3|12957.2|12953.2|12944.6|785
1759957200000|2025-10-08 21:00:00|12963.1|12949|12960.9|12944.9|12965.7|12951.2|12956.4|12940.4|1165
1759960800000|2025-10-08 22:00:00|12960.7|12944.7|12954.3|12950.7|12961|12952.3|12954.3|12942.9|1489
1759964400000|2025-10-08 23:00:00|12954.2|12950.8|12957.7|12955.3|12959.3|12956.7|12953.2|12950.4|1798
1759968000000|2025-10-09 00:00:00|12957.8|12955.4|12951.7|12949.3|12958.8|12956.6|12946.2|12944.5|1894
1759971600000|2025-10-09 01:00:00|12951.6|12949.2|12947.1|12945.5|12952|12950.4|12941.8|12940.2|2646
1759975200000|2025-10-09 02:00:00|12947|12945.4|12941.6|12939.2|12949.1|12946.7|12938.2|12936.1|1642
1759978800000|2025-10-09 03:00:00|12941.7|12939.3|12941.7|12939.3|12945.6|12944|12939.5|12937.3|1492
1759982400000|2025-10-09 04:00:00|12941.3|12939.7|12940.4|12938.8|12943.8|12941.8|12940.1|12938.5|1167
1759986000000|2025-10-09 05:00:00|12940.3|12938.7|12946.3|12944.7|12946.5|12944.9|12939.3|12937.3|1299
1759989600000|2025-10-09 06:00:00|12946.2|12944.6|12962.2|12959.8|12966|12964.4|12946.1|12944.5|2870
1759993200000|2025-10-09 07:00:00|12962.3|12959.9|12968.9|12967.3|12973|12971.4|12959.3|12957.3|2551
1759996800000|2025-10-09 08:00:00|12969|12967.4|12963.2|12961.6|12972.9|12971.3|12962.6|12961|2396
1760000400000|2025-10-09 09:00:00|12963.1|12961.5|12954.9|12953.3|12964.1|12962.5|12954.1|12952.5|2699
1760004000000|2025-10-09 10:00:00|12954.4|12952.8|12956.6|12955|12960.1|12958.2|12952.7|12951.1|1670
1760007600000|2025-10-09 11:00:00|12956.5|12954.9|12960|12958.4|12962.5|12960.9|12955.3|12953.7|1744
1760011200000|2025-10-09 12:00:00|12960.1|12958.5|12957.2|12954.8|12962.6|12960.8|12955.2|12953.6|2936
1760014800000|2025-10-09 13:00:00|12957.1|12954.7|12970.8|12969.2|12978.1|12976.3|12949.3|12946.9|4535
1760018400000|2025-10-09 14:00:00|12970.9|12969.3|12986.3|12984.7|12990.6|12988.2|12970.8|12969.2|4032
1760022000000|2025-10-09 15:00:00|12986.4|12984.8|12995.8|12994.2|13001.6|13000|12986.2|12984.6|3495
1760025600000|2025-10-09 16:00:00|12996.2|12993.8|12998.3|12996.7|13002.5|13000.5|12993|12990.8|3097
1760029200000|2025-10-09 17:00:00|12998.2|12996.6|12998.1|12996.5|13001.5|12999.9|12994.3|12992.7|3130
1760032800000|2025-10-09 18:00:00|12998.2|12996.6|13006.9|13004.5|13008.6|13006.9|12996.8|12995.2|2487
1760036400000|2025-10-09 19:00:00|13006.3|13004.7|12998.9|12997.3|13006.5|13004.9|12997.8|12995.8|2060
1760040000000|2025-10-09 20:00:00|12999.1|12997.5|13005.2|12989.2|13008.9|12998|12996|12986.4|1568
1760043600000|2025-10-09 21:00:00|13004.9|12988.9|13000.3|12984.3|13005.6|12989.6|12997.5|12981.8|1988
1760047200000|2025-10-09 22:00:00|13001|12985|12997.2|12992.8|13005.3|12993.9|12996.7|12984.5|1531
1760050800000|2025-10-09 23:00:00|12997.1|12992.9|12993.7|12991.3|12999.8|12995.8|12993.2|12990.5|1664
1760054400000|2025-10-10 00:00:00|12993.8|12991.4|12987.9|12985.5|12998.5|12996.7|12986.4|12984.8|1831
1760058000000|2025-10-10 01:00:00|12987.8|12985.4|12987.8|12986.2|12989.8|12987.8|12980.4|12978.8|2535
1760061600000|2025-10-10 02:00:00|12987.7|12986.1|12984.8|12983.2|12989.2|12986.9|12982|12979.6|1824
1760065200000|2025-10-10 03:00:00|12984.7|12983.1|12981.8|12980.2|12986.5|12984.3|12980.5|12978.9|1551
1760068800000|2025-10-10 04:00:00|12981.9|12980.3|12982.3|12980.7|12985.8|12983.6|12981.5|12979.4|1375
1760072400000|2025-10-10 05:00:00|12982.4|12980.8|12984.3|12982.7|12985|12983.3|12979.3|12977.4|1726
1760076000000|2025-10-10 06:00:00|12984.5|12982.9|12982.1|12980.5|12987|12985.1|12974.7|12973.1|2932
1760079600000|2025-10-10 07:00:00|12982.2|12980.6|12979.4|12977.8|12989.6|12987.8|12977.9|12976.3|2988
1760083200000|2025-10-10 08:00:00|12979.7|12978.1|12979.5|12977.9|12981.1|12979.5|12972.8|12971.2|2895
1760086800000|2025-10-10 09:00:00|12979.4|12977.8|12986.8|12985.2|12988.5|12986.9|12978.7|12977.1|1807
1760090400000|2025-10-10 10:00:00|12986.7|12985.1|12987.2|12984.8|12988.3|12986.5|12979.7|12978.1|1528
1760094000000|2025-10-10 11:00:00|12987.3|12984.9|12979.8|12978.2|12987.6|12985.7|12977.6|12975.9|1907
1760097600000|2025-10-10 12:00:00|12979.7|12978.1|12975.1|12973.5|12980.4|12978.7|12972.6|12970.4|2416
1760101200000|2025-10-10 13:00:00|12975.2|12973.6|12981.7|12975.4|12983.8|12981.3|12974.8|12973.2|2860
1760104800000|2025-10-10 14:00:00|12981.2|12975.8|12980.8|12979.2|12982|12980.4|12974.4|12972.8|2990
1760108400000|2025-10-10 15:00:00|12980.7|12979.1|12978.2|12975.8|12983.8|12981.4|12964.4|12962.7|7184
1760112000000|2025-10-10 16:00:00|12978.1|12975.7|12981.1|12978.7|12985.2|12983.1|12974.1|12971.9|4422
1760115600000|2025-10-10 17:00:00|12981|12978.6|12980.3|12977.9|12985.2|12983|12977.7|12975.5|3821
1760119200000|2025-10-10 18:00:00|12980.2|12977.8|12978.6|12976.2|12982.6|12980.2|12974|12971.8|2859
1760122800000|2025-10-10 19:00:00|12978.7|12976.3|12975.3|12972.9|12981.3|12978.9|12971.5|12969.1|2541
1760126400000|2025-10-10 20:00:00|12974.8|12972.4|12976.3|12960.3|12986.5|12978.8|12973.8|12960.2|1458
1760299200000|2025-10-12 20:00:00|12982|12960|12976|12954|12982.4|12961.2|12970.4|12949.2|74
1760302800000|2025-10-12 21:00:00|12974.3|12952.3|12978|12962|12978.5|12962.5|12972.6|12952.3|236
1760306400000|2025-10-12 22:00:00|12977.9|12961.9|12973.2|12969.8|12983.7|12979.4|12972.1|12961.5|1346
1760310000000|2025-10-12 23:00:00|12972.6|12970.2|12978.5|12975.5|12981.3|12977.9|12970.1|12967.4|2226
1760313600000|2025-10-13 00:00:00|12979.1|12975.4|12967.6|12966|12979.3|12976.9|12967.5|12965.9|2464
1760317200000|2025-10-13 01:00:00|12967.5|12965.9|12966.2|12964.6|12968.4|12966.4|12962|12960.4|2519
1760320800000|2025-10-13 02:00:00|12966.1|12964.5|12966.5|12964.9|12968.2|12966.4|12960.3|12958.7|1916
1760324400000|2025-10-13 03:00:00|12966.6|12965|12971.9|12970.3|12973.5|12971.9|12964.9|12963.1|1901
1760328000000|2025-10-13 04:00:00|12972|12970.4|12967.4|12965.8|12972.7|12970.5|12965.9|12964.2|1523
1760331600000|2025-10-13 05:00:00|12967|12965.4|12967.3|12964.9|12969|12967.4|12963.4|12961.3|1703
1760335200000|2025-10-13 06:00:00|12967.2|12964.8|12972.2|12970.6|12974.3|12972.2|12961.8|12960.2|2718
1760338800000|2025-10-13 07:00:00|12971.8|12970.2|12980.4|12978.8|12981.5|12979.9|12971.2|12969.6|3162
1760342400000|2025-10-13 08:00:00|12980.3|12978.7|12984.4|12982|12989.1|12986.7|12978.2|12976.1|2229
1760346000000|2025-10-13 09:00:00|12984.5|12982.1|12980.3|12978.7|12984.8|12983.2|12977.1|12974.4|1660
1760349600000|2025-10-13 10:00:00|12980.4|12978.8|12984.7|12982.3|12986.1|12984.4|12978.7|12976.2|1423
1760353200000|2025-10-13 11:00:00|12984.6|12982.2|12990.3|12987.9|12992|12989.7|12979.8|12977.6|2504
1760356800000|2025-10-13 12:00:00|12990.2|12987.8|12988.9|12987.3|12992.8|12991.2|12985.9|12984.2|2383
1760360400000|2025-10-13 13:00:00|12988.8|12987.2|12986.3|12983.9|12990.4|12988.7|12984|12982.4|3090
1760364000000|2025-10-13 14:00:00|12986.4|12984|12992.4|12990.8|12995.4|12993.8|12985.8|12983.8|2821
1760367600000|2025-10-13 15:00:00|12992.5|12990.9|12983.4|12981.8|12993.4|12991.2|12982.4|12980.6|2684
1760371200000|2025-10-13 16:00:00|12983.5|12981.9|12981.8|12980.2|12986.5|12984.7|12980.7|12978.7|2195
1760374800000|2025-10-13 17:00:00|12981.7|12980.1|12984.7|12983.1|12985.6|12983.7|12981|12979.4|2358
1760378400000|2025-10-13 18:00:00|12984.8|12983.2|12987.4|12985.8|12990|12988.4|12981.3|12979.7|2361
1760382000000|2025-10-13 19:00:00|12987.5|12985.9|12988.8|12987.2|12989|12987.4|12984.9|12982.5|1396
1760385600000|2025-10-13 20:00:00|12988.9|12987.3|12993.3|12977.3|12995.7|12988.7|12988.5|12972.9|676
1760389200000|2025-10-13 21:00:00|12994.6|12978.6|12989.9|12979.6|12996|12982.3|12988.1|12975.1|1853
1760392800000|2025-10-13 22:00:00|12990.3|12979.8|12989.3|12984.7|12993.2|12985.8|12985.6|12979.7|1204
1760396400000|2025-10-13 23:00:00|12989.2|12984.8|12995.6|12991.4|12996.7|12992.4|12988.3|12984.3|1214
1760400000000|2025-10-14 00:00:00|12995.2|12991.2|12988.2|12986.6|12995.7|12991.3|12984.7|12979.6|2572
1760403600000|2025-10-14 01:00:00|12988.3|12986.7|12984.5|12982.9|12989.4|12987.8|12982.5|12980.9|2696
1760407200000|2025-10-14 02:00:00|12984.4|12982.8|12986.1|12983.7|12988.2|12986|12983.9|12981.8|1677
1760410800000|2025-10-14 03:00:00|12986.2|12983.8|12983.8|12982.2|12988.7|12986.9|12981.9|12980.2|2000
1760414400000|2025-10-14 04:00:00|12983.9|12982.3|12979.3|12977.7|12985.6|12984|12978.3|12976.6|2623
1760418000000|2025-10-14 05:00:00|12979.2|12977.6|12984.1|12982.5|12985.9|12984.3|12979|12976.7|2614
1760421600000|2025-10-14 06:00:00|12984.2|12982.6|12999.2|12997.6|13002.1|12999.8|12983.4|12981.8|3862
1760425200000|2025-10-14 07:00:00|12999.1|12997.5|13015.2|13013.6|13018.5|13016.8|12998.3|12996.6|3907
1760428800000|2025-10-14 08:00:00|13015.6|13014|13008.4|13006|13016.9|13015.3|13007.4|13005.8|2740
1760432400000|2025-10-14 09:00:00|13008.5|13006.1|13011.7|13010.1|13013|13011|13004.7|13003.1|2700
1760436000000|2025-10-14 10:00:00|13011.8|13010.2|13015.9|13014.3|13017.3|13015.7|13009.8|13008.2|2710
1760439600000|2025-10-14 11:00:00|13016|13014.4|13015.3|13013.7|13018.6|13016.2|13011.7|13010|2638
1760443200000|2025-10-14 12:00:00|13015.4|13013.8|13014.9|13013.3|13018.4|13016.6|13009.9|13008|2963
1760446800000|2025-10-14 13:00:00|13015.2|13013.6|13007.5|13005.1|13016.7|13014.9|13003.2|13001.6|4460
1760450400000|2025-10-14 14:00:00|13007.6|13005.2|12997.9|12996.3|13009.4|13007.3|12995.6|12993.9|3908
1760454000000|2025-10-14 15:00:00|12997.8|12996.2|12989|12986.6|13000.9|12999.3|12988.8|12986.4|3398
1760457600000|2025-10-14 16:00:00|12988.9|12986.5|12984.2|12982.6|12992.1|12990.1|12980.1|12978.5|3351
1760461200000|2025-10-14 17:00:00|12984.1|12982.5|12982.4|12980.8|12988.3|12985.9|12981.8|12979.9|2727
1760464800000|2025-10-14 18:00:00|12982.6|12981|12983.7|12982.1|12985.4|12983.8|12981|12979.3|2090
1760468400000|2025-10-14 19:00:00|12983.6|12982|12985|12983.4|12986.4|12984.2|12981.2|12979.6|2400
1760472000000|2025-10-14 20:00:00|12985.1|12983.5|12991.9|12975.9|12992|12988.4|12984.3|12975.9|785
1760475600000|2025-10-14 21:00:00|12992.3|12976.3|12994|12978|13000.3|12984.3|12992.3|12976.3|350
1760479200000|2025-10-14 22:00:00|12994.3|12978.3|12984.8|12982.4|12994.3|12983.4|12982.7|12977.4|704
1760482800000|2025-10-14 23:00:00|12984.4|12982.8|12985.1|12982.7|12986.9|12983.3|12982|12978.5|837
1760486400000|2025-10-15 00:00:00|12985|12982.6|12978.2|12975.8|12986.6|12983.9|12977.3|12975.1|1684
1760490000000|2025-10-15 01:00:00|12978.1|12975.7|12967.4|12965.8|12979|12977.4|12965.3|12963.7|1915
1760493600000|2025-10-15 02:00:00|12967.3|12965.7|12957.7|12956.1|12967.8|12966.2|12956.2|12954|1357
1760497200000|2025-10-15 03:00:00|12957.6|12956|12962.2|12959.8|12965.6|12963.4|12956.6|12954.7|1776
1760500800000|2025-10-15 04:00:00|12962.1|12959.7|12962.7|12961.1|12964.6|12962.3|12959.3|12957.7|1281
1760504400000|2025-10-15 05:00:00|12962.8|12961.2|12959.6|12958|12963|12961.4|12951.9|12950.3|1234
1760508000000|2025-10-15 06:00:00|12959.7|12958.1|12949.7|12948.1|12961|12959.4|12947.5|12945.9|2695
1760511600000|2025-10-15 07:00:00|12949.6|12948|12955.6|12954|12958.8|12957.2|12947.9|12946.3|2581
1760515200000|2025-10-15 08:00:00|12955.5|12953.9|12956.5|12954.9|12958.7|12956.3|12952.2|12950.6|2019
1760518800000|2025-10-15 09:00:00|12956.6|12955|12958.4|12956.8|12963.5|12961.9|12956.6|12955|2342
1760522400000|2025-10-15 10:00:00|12958.3|12956.7|12962.2|12959.8|12964.8|12962.9|12957.7|12956.1|1203
1760526000000|2025-10-15 11:00:00|12962|12959.6|12966.2|12964.6|12966.9|12965.3|12960.1|12958.2|1244
1760529600000|2025-10-15 12:00:00|12966.3|12964.7|12970.8|12969.2|12971.9|12970.3|12963.8|12962.2|2409
1760533200000|2025-10-15 13:00:00|12971.4|12969|12966.4|12964.8|12974.9|12973.3|12965|12963.4|2919
1760536800000|2025-10-15 14:00:00|12966.3|12964.7|12966.3|12964.7|12968.9|12967.3|12964.3|12962.7|2122
1760540400000|2025-10-15 15:00:00|12966.2|12964.6|12962|12960.4|12968.5|12966.9|12954.6|12953|2964
1760544000000|2025-10-15 16:00:00|12961.9|12960.3|12959.5|12957.9|12965.3|12963.1|12958.9|12957.3|2302
1760547600000|2025-10-15 17:00:00|12959.9|12958.3|12966.3|12963.9|12969.3|12967|12959.6|12958|2647
1760551200000|2025-10-15 18:00:00|12966.7|12964.3|12965.7|12964.1|12968.6|12967|12963.4|12961.4|2008
1760554800000|2025-10-15 19:00:00|12965.6|12964|12962.5|12960.9|12965.8|12964.2|12962.4|12960.8|1200
1760558400000|2025-10-15 20:00:00|12962.6|12961|12970|12955.7|12976.4|12961.7|12958.6|12949.5|902
1760562000000|2025-10-15 21:00:00|12971|12955|12971.2|12955.2|12973.1|12957.1|12970.3|12954.3|48
1760565600000|2025-10-15 22:00:00|12973.1|12957.1|12956.1|12952.8|12977|12961|12952.7|12950|1038
1760569200000|2025-10-15 23:00:00|12956.2|12952.9|12956.4|12954.8|12957.5|12955.9|12954.5|12952.7|766
1760572800000|2025-10-16 00:00:00|12956.3|12954.7|12946.2|12944.6|12958.9|12957.3|12941.7|12940.1|2222
1760576400000|2025-10-16 01:00:00|12946.3|12944.7|12935.1|12933.5|12946.8|12945.2|12930.3|12928.7|2570
1760580000000|2025-10-16 02:00:00|12935.5|12933.1|12938.3|12936.7|12943.1|12941.5|12931.2|12929.6|1707
1760583600000|2025-10-16 03:00:00|12938.5|12936.9|12945.6|12944|12946.8|12944.7|12938.4|12936.6|1164
1760587200000|2025-10-16 04:00:00|12945.7|12944.1|12950.7|12949.1|12951.5|12949.9|12945.2|12943.3|756
1760590800000|2025-10-16 05:00:00|12950.6|12949|12952.1|12950.5|12955.7|12954.1|12949.5|12947.9|1428
1760594400000|2025-10-16 06:00:00|12952|12950.4|12955.7|12954.1|12958.2|12956.6|12945|12943.4|2264
1760598000000|2025-10-16 07:00:00|12955.6|12954|12955.5|12953.9|12960.5|12958.9|12952|12950.4|3124
1760601600000|2025-10-16 08:00:00|12955.3|12953.7|12953.3|12951.7|12956.8|12955.2|12950.3|12948.7|2281
1760605200000|2025-10-16 09:00:00|12953.4|12951.8|12955.8|12954.2|12960.5|12958.9|12952.2|12950.6|1574
1760608800000|2025-10-16 10:00:00|12955.7|12954.1|12955.9|12954.3|12957.6|12955.9|12952.7|12950.7|1332
1760612400000|2025-10-16 11:00:00|12955.8|12954.2|12957.5|12955.9|12962.9|12960.6|12955.7|12954.1|1635
1760616000000|2025-10-16 12:00:00|12957.3|12955.7|12954.1|12952.5|12963|12960.7|12952.9|12951.2|2462
1760619600000|2025-10-16 13:00:00|12954|12952.4|12956.9|12955.3|12961.7|12960.1|12952.2|12950.6|2989
1760623200000|2025-10-16 14:00:00|12956.8|12955.2|12939.3|12937.7|12958.2|12956.6|12937.9|12936.3|2819
1760626800000|2025-10-16 15:00:00|12939.4|12937.8|12947.5|12945.9|12948.8|12947.2|12939.4|12937.8|2435
1760630400000|2025-10-16 16:00:00|12947.4|12945.8|12942.7|12941.1|12949.9|12948.3|12941.8|12940.2|3319
1760634000000|2025-10-16 17:00:00|12942.8|12941.2|12937.9|12936.3|12942.8|12941.2|12934.9|12933.3|2853
1760637600000|2025-10-16 18:00:00|12938|12936.4|12939.8|12937.4|12946|12944.4|12937.4|12935.6|2636
1760641200000|2025-10-16 19:00:00|12939.7|12937.3|12938.5|12936.9|12940.7|12939.1|12937.2|12935.2|2959
1760644800000|2025-10-16 20:00:00|12938.4|12936.8|12947.5|12931.5|12947.6|12943.6|12937.4|12931.3|894
1760648400000|2025-10-16 21:00:00|12947.6|12931.6|12946.5|12930.5|12949.2|12934.3|12945.8|12929.9|414
1760652000000|2025-10-16 22:00:00|12946.7|12931|12934.5|12931.4|12947.7|12935|12932.6|12929.3|1074
1760655600000|2025-10-16 23:00:00|12934.6|12931.3|12930.2|12927.8|12935.7|12932.8|12929.6|12926.9|828
1760659200000|2025-10-17 00:00:00|12930.1|12928.5|12928.2|12925.8|12933.3|12930.9|12923.4|12921.6|1947
1760662800000|2025-10-17 01:00:00|12928.3|12925.9|12935.5|12933.1|12936.2|12934.5|12924.5|12922.9|2733
1760666400000|2025-10-17 02:00:00|12935.6|12933.2|12931.6|12930|12939.7|12938.1|12928.5|12926.6|1736
1760670000000|2025-10-17 03:00:00|12931.5|12929.9|12929.3|12927.7|12932.4|12930.8|12928.4|12926.6|1570
1760673600000|2025-10-17 04:00:00|12929.2|12927.6|12922.2|12920.6|12929.5|12927.9|12921.4|12919.8|1201
1760677200000|2025-10-17 05:00:00|12922.3|12920.7|12919.8|12918.2|12924.8|12922.9|12917.4|12915.8|1450
1760680800000|2025-10-17 06:00:00|12919.7|12918.1|12931.4|12929.8|12932.3|12930.7|12918.3|12916.7|2987
1760684400000|2025-10-17 07:00:00|12931.6|12930|12937.8|12936.2|12950|12948.4|12931.6|12929.8|4085
1760688000000|2025-10-17 08:00:00|12937.7|12936.1|12943.9|12942.3|12949.2|12947.2|12935.5|12933.9|2812
1760691600000|2025-10-17 09:00:00|12943.5|12941.9|12943|12940.6|12945.5|12943.9|12939.6|12937.1|2116
1760695200000|2025-10-17 10:00:00|12943.2|12940.8|12946.8|12945.2|12948.3|12946.7|12942.7|12940.2|1975
1760698800000|2025-10-17 11:00:00|12946.9|12945.3|12948.3|12946.7|12952.1|12949.9|12940.3|12938.7|3246
1760702400000|2025-10-17 12:00:00|12948.4|12946.8|12954|12952.4|12958.5|12956.9|12947.6|12946|3177
1760706000000|2025-10-17 13:00:00|12954.1|12952.5|12957.8|12956.2|12958.8|12957.2|12949.3|12947.3|3250
1760709600000|2025-10-17 14:00:00|12957.9|12956.3|12960.2|12958.6|12963.9|12962.3|12957.4|12955.7|3395
1760713200000|2025-10-17 15:00:00|12960.1|12958.5|12953.5|12951.9|12960.7|12959.1|12952.9|12951.3|2988
1760716800000|2025-10-17 16:00:00|12953.6|12952|12954.2|12952.6|12955.9|12954.3|12949.2|12947.1|2687
1760720400000|2025-10-17 17:00:00|12954.3|12952.7|12951.9|12950.3|12956.1|12954.5|12948.8|12947.2|2649
1760724000000|2025-10-17 18:00:00|12951.8|12950.2|12948.2|12946.6|12953.4|12951.8|12946.5|12944.3|2483
1760727600000|2025-10-17 19:00:00|12948.1|12946.5|12948.7|12947.1|12951|12949.4|12946.3|12944.6|1481
1760731200000|2025-10-17 20:00:00|12948.8|12947.2|12965.2|12949.2|12967.6|12951.9|12948.8|12944.8|560
1760904000000|2025-10-19 20:00:00|12963|12941|12963|12941|12964.5|12942.5|12962.7|12940.7|29
1760907600000|2025-10-19 21:00:00|12960.5|12943.5|12964.5|12948.5|12964.5|12949.8|12957.3|12941.7|572
1760911200000|2025-10-19 22:00:00|12964.2|12948.2|12957.9|12951.1|12967.2|12958.8|12956.8|12947.2|1362
1760914800000|2025-10-19 23:00:00|12956.8|12952.2|12956.1|12953.7|12959|12954.4|12953.6|12950.5|1345
1760918400000|2025-10-20 00:00:00|12956.2|12953.8|12952.2|12949.8|12958.1|12956.3|12951.7|12949.7|2075
1760922000000|2025-10-20 01:00:00|12952.1|12949.7|12950.7|12948.3|12955.5|12953.9|12948|12946.4|2009
1760925600000|2025-10-20 02:00:00|12950.8|12948.4|12946.5|12944.9|12950.8|12948.9|12941.5|12939.7|1673
1760929200000|2025-10-20 03:00:00|12946.6|12945|12943.3|12941.7|12948.7|12947.1|12942.8|12940.8|1353
1760932800000|2025-10-20 04:00:00|12943.2|12941.6|12939.7|12938.1|12944.3|12942.4|12939.3|12937.2|1389
1760936400000|2025-10-20 05:00:00|12939.8|12938.2|12940.9|12939.3|12941.9|12939.8|12937.8|12935.4|1642
1760940000000|2025-10-20 06:00:00|12941|12939.4|12946.3|12943.9|12947.4|12945.3|12941|12939|2544
1760943600000|2025-10-20 07:00:00|12946.4|12944|12948|12946.4|12952.2|12950.6|12943.3|12941.7|2607
1760947200000|2025-10-20 08:00:00|12948.1|12946.5|12945|12942.6|12951.2|12948.8|12944.2|12942.6|2290
1760950800000|2025-10-20 09:00:00|12944.5|12942.9|12943.7|12942.1|12945.2|12943.2|12939|12937.4|2348
1760954400000|2025-10-20 10:00:00|12943.6|12942|12947.7|12946.1|12949.1|12947.5|12943|12941.4|1739
1760958000000|2025-10-20 11:00:00|12947.8|12946.2|12946.3|12943.9|12952.3|12950.1|12945|12943.2|1875
1760961600000|2025-10-20 12:00:00|12946|12944.4|12941.1|12938.7|12946.9|12945.1|12939.8|12937.8|2685
1760965200000|2025-10-20 13:00:00|12941|12938.6|12946|12944.4|12947.7|12946.1|12940.1|12938.3|2885
1760968800000|2025-10-20 14:00:00|12945.9|12944.3|12935.3|12933.7|12947.4|12945.7|12933.3|12931.6|2552
1760972400000|2025-10-20 15:00:00|12935.4|12933.8|12933.4|12931.8|12936.3|12934.7|12929.2|12927.3|2496
1760976000000|2025-10-20 16:00:00|12933.5|12931.9|12935.8|12934.2|12936.5|12934.9|12931.8|12929.4|1956
1760979600000|2025-10-20 17:00:00|12935.9|12934.3|12939.7|12938.1|12941.3|12939.3|12935.1|12933.1|1535
1760983200000|2025-10-20 18:00:00|12939.8|12938.2|12937.5|12935.1|12942|12940.4|12936.2|12934|1523
1760986800000|2025-10-20 19:00:00|12937.3|12934.9|12940|12937.6|12940.4|12938.4|12935.8|12933.4|865
1760990400000|2025-10-20 20:00:00|12940.1|12937.7|12948.5|12932.5|12951.1|12938.7|12935.3|12930|1118
1760994000000|2025-10-20 21:00:00|12950.3|12934.3|12947.5|12931.5|12958.6|12942.6|12943|12927|2504
1760997600000|2025-10-20 22:00:00|12947.6|12931.6|12940.2|12934.6|12952.7|12936.7|12938.6|12929.4|1898
1761001200000|2025-10-20 23:00:00|12940.3|12935.1|12938.4|12936|12940.3|12936.4|12937.6|12934.4|1017
1761004800000|2025-10-21 00:00:00|12938.2|12935.8|12931|12929.4|12939.4|12937|12928.3|12926.4|1821
1761008400000|2025-10-21 01:00:00|12931.1|12929.5|12937.2|12935.6|12942.2|12940.5|12929.5|12927.5|2077
1761012000000|2025-10-21 02:00:00|12937.3|12935.7|12948.3|12946.7|12949.1|12947.4|12937|12935.1|2196
1761015600000|2025-10-21 03:00:00|12948.4|12946.8|12947.3|12945.7|12948.9|12947.3|12945.3|12943.7|1809
1761019200000|2025-10-21 04:00:00|12947.4|12945.8|12950|12948.4|12953|12951|12947.3|12945.7|1620
1761022800000|2025-10-21 05:00:00|12949.9|12948.3|12963|12961.4|12964.1|12962.5|12948|12946|2418
1761026400000|2025-10-21 06:00:00|12963.3|12961.7|12956.9|12955.3|12967|12965.4|12955.3|12953.7|2307
1761030000000|2025-10-21 07:00:00|12957|12955.4|12959.8|12958.2|12960.4|12958.8|12953.1|12951.3|2941
1761033600000|2025-10-21 08:00:00|12959.9|12958.3|12970.3|12968.7|12972.9|12971.2|12959.8|12957.7|2895
1761037200000|2025-10-21 09:00:00|12970.2|12968.6|12970.3|12968.7|12972|12970.4|12966.4|12964.8|2002
1761040800000|2025-10-21 10:00:00|12970.4|12968.8|12974.7|12973.1|12979.6|12978|12968.5|12966.9|2149
1761044400000|2025-10-21 11:00:00|12974.6|12973|12973.5|12971.9|12975.2|12973.5|12968.2|12966.3|2197
1761048000000|2025-10-21 12:00:00|12973.4|12971.8|12975.2|12973.6|12980.5|12978.9|12970.6|12969|2875
1761051600000|2025-10-21 13:00:00|12975.4|12973.8|12976.6|12975|12981.9|12980.3|12971.5|12969.9|3408
1761055200000|2025-10-21 14:00:00|12976.7|12975.1|12981.7|12980.1|12987.4|12985.3|12972.2|12970.6|3184
1761058800000|2025-10-21 15:00:00|12981.8|12980.2|12975.6|12974|12981.9|12980.3|12974.6|12973|2649
1761062400000|2025-10-21 16:00:00|12975.5|12973.9|12982.5|12980.9|12984|12982.4|12971.7|12970.1|2978
1761066000000|2025-10-21 17:00:00|12982.7|12981.1|12983.3|12981.7|12985.6|12984|12981.4|12979.3|2602
1761069600000|2025-10-21 18:00:00|12983.2|12981.6|12983.8|12982.2|12983.9|12982.3|12980.4|12978.8|1510
1761073200000|2025-10-21 19:00:00|12983.7|12982.1|12983.9|12982.3|12985.3|12983.7|12982.3|12980.7|938
1761076800000|2025-10-21 20:00:00|12984|12982.4|12989|12981.9|12991.1|12985.1|12984|12979.9|509
1761080400000|2025-10-21 21:00:00|12989.1|12980.5|12988.5|12972.5|12990.5|12980.5|12985.6|12969.6|1049
1761084000000|2025-10-21 22:00:00|12988.2|12972.2|12985.7|12981.3|12989.2|12981.4|12983.4|12970.5|1109
1761087600000|2025-10-21 23:00:00|12986.3|12981.4|12986.4|12984|12987.9|12984.2|12984|12980.9|1059
1761091200000|2025-10-22 00:00:00|12986.1|12983.7|12981.8|12980.2|12988.8|12986.4|12979.4|12977.8|2052
1761094800000|2025-10-22 01:00:00|12981.7|12980.1|12980.5|12978.9|12983.7|12982.1|12976.3|12974.7|1840
1761098400000|2025-10-22 02:00:00|12980.4|12978.8|12975|12973.4|12980.5|12978.9|12973.2|12971.3|1275
1761102000000|2025-10-22 03:00:00|12975.2|12973.6|12979.3|12977.7|12982.2|12980.6|12975|12973.4|1383
1761105600000|2025-10-22 04:00:00|12979.2|12977.6|12976.7|12975.1|12979.5|12977.9|12976.5|12974.8|1161
1761109200000|2025-10-22 05:00:00|12976.6|12975|12975.9|12974.3|12976.9|12975.3|12972.7|12971|1316
1761112800000|2025-10-22 06:00:00|12977.5|12975.9|12976.7|12975.1|12980.8|12979.2|12974.4|12972.8|2792
1761116400000|2025-10-22 07:00:00|12976.4|12974.8|12983.7|12982.1|12985.3|12983.1|12975.4|12973.8|2651
1761120000000|2025-10-22 08:00:00|12983.8|12982.2|12985.3|12983.7|12989.3|12987.7|12982.9|12981.3|2473
1761123600000|2025-10-22 09:00:00|12985.5|12983.9|12987.7|12985.3|12988.5|12986.8|12981.8|12980.2|2032
1761127200000|2025-10-22 10:00:00|12987.8|12985.4|12992.8|12991.2|12993|12991.4|12985.4|12983.7|1823
1761130800000|2025-10-22 11:00:00|12992.9|12991.3|12993.2|12990.8|12994|12992.4|12990.7|12988.5|2128
1761134400000|2025-10-22 12:00:00|12993.1|12990.7|12992.3|12990.7|12996.1|12994.5|12987.9|12986.3|2550
1761138000000|2025-10-22 13:00:00|12992.4|12990.8|12986.2|12983.8|12994.4|12992.2|12984.7|12982.7|2987
1761141600000|2025-10-22 14:00:00|12986.3|12983.9|12981.8|12980.2|12988|12986.1|12981.3|12979.7|3007
1761145200000|2025-10-22 15:00:00|12981.9|12980.3|12975.6|12974|12982|12980.4|12973.2|12971.6|2652
1761148800000|2025-10-22 16:00:00|12975.5|12973.9|12973.5|12971.1|12978.7|12977.1|12972.4|12970.6|3128
1761152400000|2025-10-22 17:00:00|12973.4|12971|12976.7|12975.1|12977.8|12976|12972.8|12970.8|2660
1761156000000|2025-10-22 18:00:00|12976.6|12975|12979.8|12978.2|12980.6|12978.9|12975.7|12974.1|2277
1761159600000|2025-10-22 19:00:00|12979.9|12978.3|12978.8|12977.2|12981.3|12979.7|12977|12975|1637
1761163200000|2025-10-22 20:00:00|12979.2|12976.8|12988.7|12972.7|12991.1|12977.4|12976.8|12970.2|796
1761166800000|2025-10-22 21:00:00|12988.6|12972.6|12984.6|12968.9|12991.8|12975.8|12982.1|12967.1|1239
1761170400000|2025-10-22 22:00:00|12983.8|12968.7|12977.9|12972.9|12984.6|12975.3|12973.1|12967.5|1490
1761174000000|2025-10-22 23:00:00|12977.6|12973.3|12980.4|12978|12981|12979|12976.9|12973.3|952
1761177600000|2025-10-23 00:00:00|12981|12978.6|12984.6|12983|12988.3|12986.7|12980.6|12978.6|1824
1761181200000|2025-10-23 01:00:00|12984.5|12982.9|12993.6|12992|12993.8|12992.2|12982.3|12980.7|1900
1761184800000|2025-10-23 02:00:00|12993.8|12992.2|12995.3|12993.7|12996.2|12994.3|12990.4|12988.8|1467
1761188400000|2025-10-23 03:00:00|12995.4|12993.8|12999.4|12997.8|13001.3|12999.7|12993.1|12991.5|1368
1761192000000|2025-10-23 04:00:00|12999.3|12997.7|12995.8|12993.4|13001|12999.4|12995.4|12993.3|1280
1761195600000|2025-10-23 05:00:00|12996.1|12993.7|12991.3|12989.7|12996.2|12994.1|12991|12989.4|1461
1761199200000|2025-10-23 06:00:00|12991.4|12989.8|12994.8|12992.4|12995.6|12994|12988.8|12987.2|2237
1761202800000|2025-10-23 07:00:00|12994.7|12992.3|12989.7|12988.1|12995.2|12992.8|12987.4|12985.8|2453
1761206400000|2025-10-23 08:00:00|12989.8|12988.2|12992|12990.4|12995.5|12993.9|12984.2|12982.6|2072
1761210000000|2025-10-23 09:00:00|12991.9|12990.3|12994.6|12993|12994.8|12993.2|12990.9|12989.3|1597
1761213600000|2025-10-23 10:00:00|12994.5|12992.9|13000.7|12998.3|13002.2|12999.8|12994.3|12991.9|1280
1761217200000|2025-10-23 11:00:00|13000.8|12998.4|13000.2|12997.8|13002.2|13000.4|12998.2|12996.5|1705
1761220800000|2025-10-23 12:00:00|13000.1|12997.7|12992.3|12990.7|13001.5|12999.9|12988.7|12987.1|2250
1761224400000|2025-10-23 13:00:00|12992.2|12990.6|12992.6|12990.2|12992.6|12990.8|12986.2|12984.3|2815
1761228000000|2025-10-23 14:00:00|12992.5|12990.1|12986.8|12985.2|12992.5|12990.5|12982.6|12981|2686
1761231600000|2025-10-23 15:00:00|12986.7|12985.1|12990.4|12988.8|12993.2|12991.6|12985.6|12983.7|2520
1761235200000|2025-10-23 16:00:00|12990.2|12988.6|12992.8|12991.2|12993.3|12991.6|12988.3|12986.7|1948
1761238800000|2025-10-23 17:00:00|12992.9|12991.3|12986.8|12985.2|12994.6|12992.8|12986.5|12984.9|1709
1761242400000|2025-10-23 18:00:00|12986.9|12985.3|12984.4|12982.8|12988.3|12986.3|12984.1|12982.5|1470
1761246000000|2025-10-23 19:00:00|12984.3|12982.7|12986.9|12985.3|12987.9|12986.3|12983.4|12981.7|1079
1761249600000|2025-10-23 20:00:00|12987.4|12985|12989|12979.3|12990.7|12987.6|12986.2|12977.6|877
1761253200000|2025-10-23 21:00:00|12989.3|12979|12996.9|12980.9|12999.5|12983.5|12989.2|12975.4|1850
1761256800000|2025-10-23 22:00:00|12996.4|12980.4|12986.7|12982.2|12997.8|12983.9|12983.2|12977.1|1159
1761260400000|2025-10-23 23:00:00|12986.4|12982.5|12987.2|12984.8|12988.6|12986|12985.5|12982.4|720
1761264000000|2025-10-24 00:00:00|12987.3|12984.9|12984.9|12982.5|12987.3|12984.9|12983.3|12981.5|1933
1761267600000|2025-10-24 01:00:00|12984.7|12982.3|12990.6|12989|12993.1|12991.5|12983.4|12981.8|2172
1761271200000|2025-10-24 02:00:00|12990.3|12988.7|12995.9|12994.3|12996.2|12994.4|12988.5|12986.9|1732
1761274800000|2025-10-24 03:00:00|12995.8|12994.2|12992.1|12989.7|12996.5|12994.5|12989.8|12988.2|1523
1761278400000|2025-10-24 04:00:00|12992.2|12989.8|12993.8|12992.2|12997|12995.4|12991.6|12989.6|1687
1761282000000|2025-10-24 05:00:00|12994|12992.4|12992.9|12991.3|12997.6|12996|12992.9|12990.7|1640
1761285600000|2025-10-24 06:00:00|12993|12991.4|12992.6|12991|12997.1|12995.3|12991.5|12989.9|2319
1761289200000|2025-10-24 07:00:00|12992.8|12991.2|12993.8|12992.2|12996.9|12994.8|12987|12985.2|2795
1761292800000|2025-10-24 08:00:00|12993.7|12992.1|12994.2|12992.6|13000.9|12999.3|12991.7|12990.1|2302
1761296400000|2025-10-24 09:00:00|12994.3|12992.7|12994.7|12992.3|12996.6|12994.4|12993.2|12991.6|1735
1761300000000|2025-10-24 10:00:00|12994.8|12992.4|12997.7|12996.1|12997.9|12996.3|12993.3|12990.9|1442
1761303600000|2025-10-24 11:00:00|12997.8|12996.2|12998.3|12995.9|13000.6|12999|12997.3|12995.3|1697
1761307200000|2025-10-24 12:00:00|12997.8|12995.4|12977.2|12974.8|12999.2|12995.6|12965.2|12953.5|4547
1761310800000|2025-10-24 13:00:00|12977.1|12974.7|12984.1|12979.9|12988.4|12986.8|12971.7|12970.1|4227
1761314400000|2025-10-24 14:00:00|12984.5|12979.7|12990.7|12989.1|12993.3|12991.2|12980.3|12978.7|3318
1761318000000|2025-10-24 15:00:00|12990.6|12989|12988.3|12986.7|12991.1|12989.3|12983.8|12981.8|2502
1761321600000|2025-10-24 16:00:00|12988.2|12986.6|12989.8|12988.2|12992.4|12990.8|12987.5|12985.7|1634
1761325200000|2025-10-24 17:00:00|12989.9|12988.3|12989.6|12988|12990.2|12988.6|12985.7|12984|1212
1761328800000|2025-10-24 18:00:00|12989.7|12988.1|12989|12987.4|12990.7|12989.1|12988.5|12986.4|552