1614178800000|2021-02-24 15:00:00|11045.3|11043.3|11046.5|11044.5|11046.5|11044.5|11045.3|11043.3|68004
1614182400000|2021-02-24 16:00:00|11046.9|11044.9|11046.9|11044.9|11046.9|11044.9|11046.9|11044.9|42122
1614186000000|2021-02-24 17:00:00|11046.5|11044.5|11046.5|11044.5|11046.9|11044.9|11046.5|11044.5|24045
1614189600000|2021-02-24 18:00:00|11046.7|11044.7|11046.9|11044.9|11046.9|11044.9|11046.1|11044.1|86809
1614193200000|2021-02-24 19:00:00|11046.5|11044.5|11046.9|11044.9|11046.9|11044.9|11046.5|11044.5|20861
1614196800000|2021-02-24 20:00:00|11047.3|11045.3|11046.9|11044.9|11047.3|11045.3|11046.9|11044.9|52444
1614200400000|2021-02-24 21:00:00|11046.5|11044.5|11046.9|11044.9|11047.3|11045.3|11046.5|11044.5|43422
1614207600000|2021-02-24 23:00:00|11046.5|11044.5|11046.9|11044.9|11046.9|11044.9|11046.5|11044.5|9033
1614211200000|2021-02-25 00:00:00|11046.5|11044.5|11046.1|11044.1|11046.5|11044.5|11046.1|11044.1|3961
1614214800000|2021-02-25 01:00:00|11045.7|11043.7|11045.3|11043.3|11046.1|11044.1|11045.3|11043.3|12965
1614218400000|2021-02-25 02:00:00|11045.7|11043.7|11045.3|11043.3|11045.7|11043.7|11045.3|11043.3|2117
1614222000000|2021-02-25 03:00:00|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|401
1614225600000|2021-02-25 04:00:00|||||||||338
1614229200000|2021-02-25 05:00:00|||||||||603
1614232800000|2021-02-25 06:00:00|||||||||4043
1614236400000|2021-02-25 07:00:00|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|11044.9|11042.9|5242
1614240000000|2021-02-25 08:00:00|11045.1|11043.1|11044.9|11042.9|11045.3|11043.3|11044.9|11042.9|7596
1614243600000|2021-02-25 09:00:00|11044.6|11042.6|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|9928
1614247200000|2021-02-25 10:00:00|11044.6|11042.6|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|6339
1614250800000|2021-02-25 11:00:00|11044.2|11042.2|11043.4|11041.4|11044.2|11042.2|11042.4|11040.4|25523
1614254400000|2021-02-25 12:00:00|11043|11041|11042.2|11040.2|11043.4|11041.4|11042.2|11040.2|37704
1614258000000|2021-02-25 13:00:00|11042.6|11040.6|11041.4|11039.4|11042.6|11040.6|11041.4|11039.4|32039
1614261600000|2021-02-25 14:00:00|11041|11039|11037.1|11035.1|11041|11039|11037.1|11035.1|76212
1614265200000|2021-02-25 15:00:00|11036.7|11034.7|11036.4|11034.4|11037.9|11035.9|11034.8|11032.8|83910
1614268800000|2021-02-25 16:00:00|11036.7|11034.7|11040.3|11038.3|11040.6|11038.6|11036.7|11034.7|61639
1614272400000|2021-02-25 17:00:00|11039.9|11037.9|11036.4|11034.4|11040.3|11038.3|11036.4|11034.4|58702
1614276000000|2021-02-25 18:00:00|11035.6|11033.6|11040.3|11038.3|11040.3|11038.3|11030.5|11028.5|40181
1614279600000|2021-02-25 19:00:00|11040.6|11038.6|11036.4|11034.4|11041.4|11039.4|11035.2|11033.2|28342
1614283200000|2021-02-25 20:00:00|11036|11034|11034.4|11032.4|11036.7|11034.7|11034|11032|25034
1614286800000|2021-02-25 21:00:00|11034.8|11032.8|11034.6|11032.6|11035.6|11033.6|11034|11032|20238
1614294000000|2021-02-25 23:00:00|11034.8|11032.8|11034.4|11032.4|11035.2|11033.2|11034|11032|3863
1614297600000|2021-02-26 00:00:00|11034.6|11032.6|11037.1|11035.1|11037.1|11035.1|11033.6|11031.6|13636
1614301200000|2021-02-26 01:00:00|11037.5|11035.5|11039.5|11037.5|11039.5|11037.5|11037.5|11035.5|9764
1614304800000|2021-02-26 02:00:00|11039.7|11037.7|11041|11039|11043|11041|11039.5|11037.5|8803
1614308400000|2021-02-26 03:00:00|11040.6|11038.6|11041.8|11039.8|11042.6|11040.6|11040.3|11038.3|3885
1614312000000|2021-02-26 04:00:00|11041.4|11039.4|11040.3|11038.3|11041.4|11039.4|11040.3|11038.3|3817
1614315600000|2021-02-26 05:00:00|11040.5|11038.5|11042.6|11040.6|11042.6|11040.6|11040.3|11038.3|2930
1614319200000|2021-02-26 06:00:00|11042.2|11040.2|11041|11039|11042.6|11040.6|11041|11039|4338
1614322800000|2021-02-26 07:00:00|11041.2|11039.2|11041|11039|11042.2|11040.2|11040.3|11038.3|11913
1614326400000|2021-02-26 08:00:00|11040.6|11038.6|11042.2|11040.2|11042.6|11040.6|11040.3|11038.3|13005
1614330000000|2021-02-26 09:00:00|11042.6|11040.6|11040.3|11038.3|11043|11041|11040.3|11038.3|9563
1614333600000|2021-02-26 10:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11039.1|11037.1|7781
1614337200000|2021-02-26 11:00:00|11039.9|11037.9|11039.1|11037.1|11039.9|11037.9|11037.9|11035.9|11771
1614340800000|2021-02-26 12:00:00|11039.5|11037.5|11036.7|11034.7|11039.5|11037.5|11036.4|11034.4|18858
1614344400000|2021-02-26 13:00:00|11037.1|11035.1|11041|11039|11041|11039|11036.7|11034.7|33356
1614348000000|2021-02-26 14:00:00|11040.6|11038.6|11038.7|11036.7|11041|11039|11038.7|11036.7|39584
1614351600000|2021-02-26 15:00:00|11038.3|11036.3|11037.9|11035.9|11039.1|11037.1|11036.7|11034.7|44707
1614355200000|2021-02-26 16:00:00|11037.5|11035.5|11036.4|11034.4|11038.3|11036.3|11034.8|11032.8|37817
1614358800000|2021-02-26 17:00:00|11036|11034|11038.3|11036.3|11038.7|11036.7|11036|11034|19133
1614362400000|2021-02-26 18:00:00|11037.9|11035.9|11039.5|11037.5|11040.3|11038.3|11037.9|11035.9|21355
1614366000000|2021-02-26 19:00:00|11039.1|11037.1|11039.5|11037.5|11040.6|11038.6|11039.1|11037.1|19719
1614369600000|2021-02-26 20:00:00|11039.9|11037.9|11045.3|11043.3|11045.3|11043.3|11039.1|11037.1|45786
1614373200000|2021-02-26 21:00:00|11045.7|11043.7|11044.2|11042.2|11045.7|11043.7|11043|11041|22818
1614553200000|2021-02-28 23:00:00|11045.3|11043.3|11045.3|11043.3|11045.7|11043.7|11044.6|11042.6|6025
1614556800000|2021-03-01 00:00:00|11045.7|11043.7|11045.7|11043.7|11046.9|11044.9|11045.3|11043.3|6602
1614560400000|2021-03-01 01:00:00|11046.1|11044.1|11045.3|11043.3|11046.1|11044.1|11044.9|11042.9|3193
1614564000000|2021-03-01 02:00:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.2|11042.2|2125
1614567600000|2021-03-01 03:00:00|11044.8|11042.8|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|1527
1614571200000|2021-03-01 04:00:00|11044.8|11042.8|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|416
1614574800000|2021-03-01 05:00:00|11045.1|11043.1|11044.9|11042.9|11045.3|11043.3|11044.9|11042.9|1507
1614578400000|2021-03-01 06:00:00|11045.1|11043.1|11045.3|11043.3|11045.3|11043.3|11044.9|11042.9|749
1614582000000|2021-03-01 07:00:00|11044.9|11042.9|11044.2|11042.2|11045.3|11043.3|11044.2|11042.2|5137
1614585600000|2021-03-01 08:00:00|11043.8|11041.8|11043.4|11041.4|11044.9|11042.9|11043.4|11041.4|15708
1614589200000|2021-03-01 09:00:00|11043.8|11041.8|11042.6|11040.6|11043.8|11041.8|11042.2|11040.2|13965
1614592800000|2021-03-01 10:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|6718
1614596400000|2021-03-01 11:00:00|11042.6|11040.6|11043|11041|11043.4|11041.4|11041.8|11039.8|10101
1614600000000|2021-03-01 12:00:00|11043.4|11041.4|11042.2|11040.2|11043.4|11041.4|11041.8|11039.8|6915
1614603600000|2021-03-01 13:00:00|11041.8|11039.8|11043|11041|11043|11041|11041.4|11039.4|14582
1614607200000|2021-03-01 14:00:00|11042.6|11040.6|11041.4|11039.4|11043.8|11041.8|11041.4|11039.4|24252
1614610800000|2021-03-01 15:00:00|11041|11039|11041.8|11039.8|11043.4|11041.4|11040.6|11038.6|27468
1614614400000|2021-03-01 16:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.4|11039.4|12372
1614618000000|2021-03-01 17:00:00|11042.2|11040.2|11042.2|11040.2|11043.4|11041.4|11041.4|11039.4|21330
1614621600000|2021-03-01 18:00:00|11041.8|11039.8|11043|11041|11043.4|11041.4|11041.8|11039.8|12950
1614625200000|2021-03-01 19:00:00|11042.6|11040.6|11045.3|11043.3|11045.3|11043.3|11042.6|11040.6|23596
1614628800000|2021-03-01 20:00:00|11044.9|11042.9|11045.3|11043.3|11045.7|11043.7|11044.6|11042.6|22317
1614632400000|2021-03-01 21:00:00|11045.7|11043.7|11045.3|11043.3|11045.7|11043.7|11045.3|11043.3|13557
1614639600000|2021-03-01 23:00:00|11045.1|11043.1|11045.3|11043.3|11045.3|11043.3|11044.9|11042.9|839
1614643200000|2021-03-02 00:00:00|11045.7|11043.7|11044.9|11042.9|11045.7|11043.7|11044.9|11042.9|1009
1614646800000|2021-03-02 01:00:00|11045.3|11043.3|11044.9|11042.9|11045.3|11043.3|11044.9|11042.9|2013
1614650400000|2021-03-02 02:00:00|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|568
1614654000000|2021-03-02 03:00:00|11045.7|11043.7|11045.3|11043.3|11046.1|11044.1|11045.3|11043.3|1017
1614657600000|2021-03-02 04:00:00|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|803
1614661200000|2021-03-02 05:00:00|11046.1|11044.1|11046.1|11044.1|11046.1|11044.1|11045.7|11043.7|833
1614664800000|2021-03-02 06:00:00|11045.7|11043.7|11046.1|11044.1|11046.1|11044.1|11045.7|11043.7|1146
1614668400000|2021-03-02 07:00:00|11046.5|11044.5|11046.5|11044.5|11046.5|11044.5|11046.1|11044.1|1800
1614672000000|2021-03-02 08:00:00|11046.1|11044.1|11046.5|11044.5|11046.5|11044.5|11046.1|11044.1|5881
1614675600000|2021-03-02 09:00:00|11046.1|11044.1|11044.6|11042.6|11046.1|11044.1|11044.6|11042.6|13771
1614679200000|2021-03-02 10:00:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|648
1614682800000|2021-03-02 11:00:00|11044.2|11042.2|11044.6|11042.6|11044.6|11042.6|11044.2|11042.2|7370
1614686400000|2021-03-02 12:00:00|11044.2|11042.2|11044.6|11042.6|11044.6|11042.6|11044.2|11042.2|4677
1614690000000|2021-03-02 13:00:00|11044.2|11042.2|11043.8|11041.8|11044.6|11042.6|11043.4|11041.4|12756
1614693600000|2021-03-02 14:00:00|11043.4|11041.4|11044.2|11042.2|11044.2|11042.2|11043.4|11041.4|14430
1614697200000|2021-03-02 15:00:00|11044.6|11042.6|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|14768
1614700800000|2021-03-02 16:00:00|11044.6|11042.6|11044.9|11042.9|11045.3|11043.3|11044.2|11042.2|29250
1614704400000|2021-03-02 17:00:00|11045.3|11043.3|11044.2|11042.2|11045.3|11043.3|11043.8|11041.8|14050
1614708000000|2021-03-02 18:00:00|11044.6|11042.6|11044.9|11042.9|11044.9|11042.9|11043.8|11041.8|16039
1614711600000|2021-03-02 19:00:00|11045.3|11043.3|11045.7|11043.7|11046.1|11044.1|11045.3|11043.3|23585
1614715200000|2021-03-02 20:00:00|11046.1|11044.1|11044.9|11042.9|11046.1|11044.1|11044.9|11042.9|20819
1614718800000|2021-03-02 21:00:00|11045.3|11043.3|11045.3|11043.3|11046.1|11044.1|11044.9|11042.9|15534
1614726000000|2021-03-02 23:00:00|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|669
1614729600000|2021-03-03 00:00:00|11045.3|11043.3|11044.9|11042.9|11045.3|11043.3|11044.9|11042.9|615
1614733200000|2021-03-03 01:00:00|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|1723
1614736800000|2021-03-03 02:00:00|||||||||99
1614740400000|2021-03-03 03:00:00|||||||||58
1614744000000|2021-03-03 04:00:00|||||||||616
1614747600000|2021-03-03 05:00:00|11045.7|11043.7|11045.7|11043.7|11045.7|11043.7|11045.3|11043.3|2653
1614751200000|2021-03-03 06:00:00|||||||||1239
1614754800000|2021-03-03 07:00:00|11046.1|11044.1|11046.1|11044.1|11046.1|11044.1|11046.1|11044.1|3559
1614758400000|2021-03-03 08:00:00|11045.7|11043.7|11044.9|11042.9|11045.7|11043.7|11044.6|11042.6|6044
1614762000000|2021-03-03 09:00:00|11045.3|11043.3|11044.6|11042.6|11045.3|11043.3|11044.6|11042.6|8993
1614765600000|2021-03-03 10:00:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11043.8|11041.8|4017
1614769200000|2021-03-03 11:00:00|11044.9|11042.9|11044.9|11042.9|11044.9|11042.9|11044.6|11042.6|5196
1614772800000|2021-03-03 12:00:00|11045.1|11043.1|11044.6|11042.6|11045.3|11043.3|11044.6|11042.6|8959
1614776400000|2021-03-03 13:00:00|11044.2|11042.2|11043.8|11041.8|11044.6|11042.6|11043|11041|15375
1614780000000|2021-03-03 14:00:00|11044.2|11042.2|11043|11041|11044.2|11042.2|11042.6|11040.6|24204
1614783600000|2021-03-03 15:00:00|11043.2|11041.2|11042.6|11040.6|11043.4|11041.4|11042.2|11040.2|17336
1614787200000|2021-03-03 16:00:00|11043|11041|11041|11039|11043|11041|11041|11039|19607
1614790800000|2021-03-03 17:00:00|11041.2|11039.2|11041.4|11039.4|11041.8|11039.8|11041|11039|12785
1614794400000|2021-03-03 18:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|19429
1614798000000|2021-03-03 19:00:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11041.8|11039.8|15052
1614801600000|2021-03-03 20:00:00|11041.8|11039.8|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|14583
1614805200000|2021-03-03 21:00:00|11042.2|11040.2|11041.4|11039.4|11042.2|11040.2|11041.4|11039.4|12657
1614812400000|2021-03-03 23:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1788
1614816000000|2021-03-04 00:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|777
1614819600000|2021-03-04 01:00:00|||||||||180
1614823200000|2021-03-04 02:00:00|||||||||464
1614826800000|2021-03-04 03:00:00|||||||||324
1614830400000|2021-03-04 04:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|1367
1614834000000|2021-03-04 05:00:00|||||||||4082
1614837600000|2021-03-04 06:00:00|||||||||86
1614841200000|2021-03-04 07:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|1809
1614844800000|2021-03-04 08:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|2179
1614848400000|2021-03-04 09:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|3496
1614852000000|2021-03-04 10:00:00|11041|11039|11041|11039|11041|11039|11041|11039|2259
1614855600000|2021-03-04 11:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|6285
1614859200000|2021-03-04 12:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|10503
1614862800000|2021-03-04 13:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|11832
1614866400000|2021-03-04 14:00:00|11041.4|11039.4|11042.6|11040.6|11042.6|11040.6|11041.4|11039.4|7862
1614870000000|2021-03-04 15:00:00|11043|11041|11041.8|11039.8|11043.4|11041.4|11041.8|11039.8|20187
1614873600000|2021-03-04 16:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|13320
1614877200000|2021-03-04 17:00:00|11041.8|11039.8|11041|11039|11042.2|11040.2|11039.9|11037.9|46618
1614880800000|2021-03-04 18:00:00|11040.6|11038.6|11040.3|11038.3|11041.4|11039.4|11039.9|11037.9|22806
1614884400000|2021-03-04 19:00:00|11040.6|11038.6|11041.2|11039.2|11041.4|11039.4|11040.3|11038.3|29353
1614888000000|2021-03-04 20:00:00|11041|11039|11041.8|11039.8|11042.2|11040.2|11041|11039|9811
1614891600000|2021-03-04 21:00:00|11041.4|11039.4|11040.6|11038.6|11041.8|11039.8|11040.6|11038.6|14307
1614898800000|2021-03-04 23:00:00|11041|11039|11040.6|11038.6|11041.4|11039.4|11040.6|11038.6|1873
1614902400000|2021-03-05 00:00:00|11040.3|11038.3|11041|11039|11041|11039|11040.3|11038.3|2564
1614906000000|2021-03-05 01:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|1066
1614909600000|2021-03-05 02:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|473
1614913200000|2021-03-05 03:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|457
1614916800000|2021-03-05 04:00:00|||||||||420
1614920400000|2021-03-05 05:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|549
1614924000000|2021-03-05 06:00:00|11041.8|11039.8|11042|11040|11042.2|11040.2|11041.8|11039.8|7009
1614927600000|2021-03-05 07:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11041.8|11039.8|4330
1614931200000|2021-03-05 08:00:00|11043|11041|11043.4|11041.4|11044.2|11042.2|11043|11041|18810
1614934800000|2021-03-05 09:00:00|11043.8|11041.8|11043.4|11041.4|11043.8|11041.8|11043.4|11041.4|5778
1614938400000|2021-03-05 10:00:00|11043|11041|11043|11041|11043.4|11041.4|11043|11041|2116
1614942000000|2021-03-05 11:00:00|11043.4|11041.4|11041.8|11039.8|11043.4|11041.4|11041.8|11039.8|4459
1614945600000|2021-03-05 12:00:00|11041.4|11039.4|11041.4|11039.4|11042.6|11040.6|11041.4|11039.4|12642
1614949200000|2021-03-05 13:00:00|11041.8|11039.8|11041|11039|11042.6|11040.6|11039.5|11037.5|42388
1614952800000|2021-03-05 14:00:00|11041.4|11039.4|11040.6|11038.6|11041.8|11039.8|11039.9|11037.9|32539
1614956400000|2021-03-05 15:00:00|11040.3|11038.3|11039.9|11037.9|11041|11039|11039.9|11037.9|18824
1614960000000|2021-03-05 16:00:00|11039.5|11037.5|11039.9|11037.9|11040.3|11038.3|11039.1|11037.1|20360
1614963600000|2021-03-05 17:00:00|11039.5|11037.5|11041|11039|11041|11039|11039.5|11037.5|18241
1614967200000|2021-03-05 18:00:00|11040.6|11038.6|11041|11039|11041.8|11039.8|11040.6|11038.6|44215
1614970800000|2021-03-05 19:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041|11039|7454
1614974400000|2021-03-05 20:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|21547
1614978000000|2021-03-05 21:00:00|11042.4|11040.4|11041.8|11039.8|11042.6|11040.6|11041.8|11039.8|12146
1615158000000|2021-03-07 23:00:00|11041.4|11039.4|11040.6|11038.6|11041.4|11039.4|11040.3|11038.3|2512
1615161600000|2021-03-08 00:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|506
1615165200000|2021-03-08 01:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|510
1615168800000|2021-03-08 02:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|473
1615172400000|2021-03-08 03:00:00|||||||||2964
1615176000000|2021-03-08 04:00:00|||||||||66
1615179600000|2021-03-08 05:00:00|||||||||439
1615183200000|2021-03-08 06:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1050
1615186800000|2021-03-08 07:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|2648
1615190400000|2021-03-08 08:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|3284
1615194000000|2021-03-08 09:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|4016
1615197600000|2021-03-08 10:00:00|||||||||2033
1615201200000|2021-03-08 11:00:00|||||||||2199
1615204800000|2021-03-08 12:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|9672
1615208400000|2021-03-08 13:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|17889
1615212000000|2021-03-08 14:00:00|11040.3|11038.3|11039.1|11037.1|11040.3|11038.3|11039.1|11037.1|16230
1615215600000|2021-03-08 15:00:00|11038.7|11036.7|11038.7|11036.7|11039.5|11037.5|11038.7|11036.7|15486
1615219200000|2021-03-08 16:00:00|11038.3|11036.3|11037.1|11035.1|11038.3|11036.3|11037.1|11035.1|28944
1615222800000|2021-03-08 17:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|13327
1615226400000|2021-03-08 18:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|15324
1615230000000|2021-03-08 19:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|11707
1615233600000|2021-03-08 20:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|23991
1615237200000|2021-03-08 21:00:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|19239
1615244400000|2021-03-08 23:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2586
1615248000000|2021-03-09 00:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|1300
1615251600000|2021-03-09 01:00:00|11036|11034|11036|11034|11036|11034|11036|11034|5024
1615255200000|2021-03-09 02:00:00|||||||||826
1615258800000|2021-03-09 03:00:00|||||||||1049
1615262400000|2021-03-09 04:00:00|||||||||526
1615266000000|2021-03-09 05:00:00|||||||||645
1615269600000|2021-03-09 06:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1384
1615273200000|2021-03-09 07:00:00|11035.6|11033.6|11036.7|11034.7|11037.5|11035.5|11035.6|11033.6|16475
1615276800000|2021-03-09 08:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|19987
1615280400000|2021-03-09 09:00:00|11036.7|11034.7|11037.9|11035.9|11037.9|11035.9|11036.4|11034.4|37403
1615284000000|2021-03-09 10:00:00|||||||||2522
1615287600000|2021-03-09 11:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|4545
1615291200000|2021-03-09 12:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|10773
1615294800000|2021-03-09 13:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|7043
1615298400000|2021-03-09 14:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|26808
1615302000000|2021-03-09 15:00:00|11036.4|11034.4|11034.8|11032.8|11036.4|11034.4|11034.8|11032.8|31485
1615305600000|2021-03-09 16:00:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|17822
1615309200000|2021-03-09 17:00:00|11034.4|11032.4|11034.8|11032.8|11035.2|11033.2|11034.4|11032.4|19578
1615312800000|2021-03-09 18:00:00|11035.2|11033.2|11036|11034|11036.4|11034.4|11035.2|11033.2|22870
1615316400000|2021-03-09 19:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|9595
1615320000000|2021-03-09 20:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|9841
1615323600000|2021-03-09 21:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|10119
1615330800000|2021-03-09 23:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11036.7|11034.7|2404
1615334400000|2021-03-10 00:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1768
1615338000000|2021-03-10 01:00:00|||||||||2049
1615341600000|2021-03-10 02:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1295
1615345200000|2021-03-10 03:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1840
1615348800000|2021-03-10 04:00:00|||||||||178
1615352400000|2021-03-10 05:00:00|||||||||59
1615356000000|2021-03-10 06:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|668
1615359600000|2021-03-10 07:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2162
1615363200000|2021-03-10 08:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|2847
1615366800000|2021-03-10 09:00:00|||||||||852
1615370400000|2021-03-10 10:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1052
1615374000000|2021-03-10 11:00:00|11036|11034|11036.7|11034.7|11036.7|11034.7|11036|11034|9865
1615377600000|2021-03-10 12:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|6388
1615381200000|2021-03-10 13:00:00|11036.4|11034.4|11035.6|11033.6|11036.7|11034.7|11034.8|11032.8|26357
1615384800000|2021-03-10 14:00:00|11036|11034|11036|11034|11036.4|11034.4|11035.2|11033.2|9646
1615388400000|2021-03-10 15:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|20270
1615392000000|2021-03-10 16:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036|11034|14512
1615395600000|2021-03-10 17:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11036.7|11034.7|11459
1615399200000|2021-03-10 18:00:00|11037.5|11035.5|11037.9|11035.9|11038.7|11036.7|11037.1|11035.1|18134
1615402800000|2021-03-10 19:00:00|11037.5|11035.5|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|7487
1615406400000|2021-03-10 20:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|10250
1615410000000|2021-03-10 21:00:00|11037.5|11035.5|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|11031
1615417200000|2021-03-10 23:00:00|11037.3|11035.3|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|836
1615420800000|2021-03-11 00:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|259
1615424400000|2021-03-11 01:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|345
1615428000000|2021-03-11 02:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|3495
1615431600000|2021-03-11 03:00:00|||||||||89
1615435200000|2021-03-11 04:00:00|||||||||324
1615438800000|2021-03-11 05:00:00|||||||||483
1615442400000|2021-03-11 06:00:00|||||||||936
1615446000000|2021-03-11 07:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1575
1615449600000|2021-03-11 08:00:00|11038.7|11036.7|11039.5|11037.5|11039.9|11037.9|11038.7|11036.7|5473
1615453200000|2021-03-11 09:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|6339
1615456800000|2021-03-11 10:00:00|11040.1|11038.1|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|3396
1615460400000|2021-03-11 11:00:00|11039.5|11037.5|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|2223
1615464000000|2021-03-11 12:00:00|11039.5|11037.5|11040.3|11038.3|11040.6|11038.6|11039.5|11037.5|8656
1615467600000|2021-03-11 13:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.5|11037.5|11346
1615471200000|2021-03-11 14:00:00|11040.3|11038.3|11039.1|11037.1|11040.3|11038.3|11038.7|11036.7|42420
1615474800000|2021-03-11 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11038.7|11036.7|22184
1615478400000|2021-03-11 16:00:00|11039.1|11037.1|11039.5|11037.5|11040.3|11038.3|11039.1|11037.1|6228
1615482000000|2021-03-11 17:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.1|11037.1|10668
1615485600000|2021-03-11 18:00:00|11040.3|11038.3|11041|11039|11041.4|11039.4|11039.9|11037.9|19313
1615489200000|2021-03-11 19:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.6|11038.6|17470
1615492800000|2021-03-11 20:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|13245
1615496400000|2021-03-11 21:00:00|11041|11039|11041|11039|11041.4|11039.4|11040.6|11038.6|16848
1615503600000|2021-03-11 23:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.6|11038.6|1097
1615507200000|2021-03-12 00:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1109
1615510800000|2021-03-12 01:00:00|11041|11039|11041|11039|11041|11039|11041|11039|517
1615514400000|2021-03-12 02:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|1264
1615518000000|2021-03-12 03:00:00|||||||||300
1615521600000|2021-03-12 04:00:00|||||||||560
1615525200000|2021-03-12 05:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1491
1615528800000|2021-03-12 06:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11039.5|11037.5|5651
1615532400000|2021-03-12 07:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|5285
1615536000000|2021-03-12 08:00:00|11039.5|11037.5|11039.9|11037.9|11040.3|11038.3|11039.1|11037.1|5450
1615539600000|2021-03-12 09:00:00|11039.5|11037.5|11037.9|11035.9|11039.9|11037.9|11037.9|11035.9|15891
1615543200000|2021-03-12 10:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.1|11036.1|7490
1615546800000|2021-03-12 11:00:00|11038.7|11036.7|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|6960
1615550400000|2021-03-12 12:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|7418
1615554000000|2021-03-12 13:00:00|11038.3|11036.3|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|12007
1615557600000|2021-03-12 14:00:00|11038.3|11036.3|11037.1|11035.1|11038.3|11036.3|11036.7|11034.7|47294
1615561200000|2021-03-12 15:00:00|11036.9|11034.9|11038.3|11036.3|11038.3|11036.3|11036.7|11034.7|20873
1615564800000|2021-03-12 16:00:00|11038.1|11036.1|11038.7|11036.7|11038.7|11036.7|11037.9|11035.9|18084
1615568400000|2021-03-12 17:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|6697
1615572000000|2021-03-12 18:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11208
1615575600000|2021-03-12 19:00:00|||||||||11100
1615579200000|2021-03-12 20:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|16719
1615582800000|2021-03-12 21:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|7379
1615759200000|2021-03-14 22:00:00|11039.1|11037.1|11038.7|11036.7|11039.5|11037.5|11038.7|11036.7|1412
1615762800000|2021-03-14 23:00:00|11038.9|11036.9|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|442
1615766400000|2021-03-15 00:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1484
1615770000000|2021-03-15 01:00:00|11039.9|11037.9|11039.1|11037.1|11039.9|11037.9|11039.1|11037.1|1884
1615773600000|2021-03-15 02:00:00|11038.9|11036.9|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|2393
1615777200000|2021-03-15 03:00:00|11038.1|11036.1|11038.1|11036.1|11038.3|11036.3|11037.9|11035.9|868
1615780800000|2021-03-15 04:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|328
1615784400000|2021-03-15 05:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|414
1615788000000|2021-03-15 06:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|923
1615791600000|2021-03-15 07:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2282
1615795200000|2021-03-15 08:00:00|11038.7|11036.7|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|3641
1615798800000|2021-03-15 09:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|1905
1615802400000|2021-03-15 10:00:00|11038.5|11036.5|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|2821
1615806000000|2021-03-15 11:00:00|11039.1|11037.1|11037.5|11035.5|11039.1|11037.1|11037.5|11035.5|3704
1615809600000|2021-03-15 12:00:00|11037.7|11035.7|11038.3|11036.3|11038.7|11036.7|11037.5|11035.5|9204
1615813200000|2021-03-15 13:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|12907
1615816800000|2021-03-15 14:00:00|11038.3|11036.3|11037.9|11035.9|11038.7|11036.7|11037.9|11035.9|5030
1615820400000|2021-03-15 15:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11037.9|11035.9|15591
1615824000000|2021-03-15 16:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|9053
1615827600000|2021-03-15 17:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|4221
1615831200000|2021-03-15 18:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|13076
1615834800000|2021-03-15 19:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|7627
1615838400000|2021-03-15 20:00:00|11038.7|11036.7|11038.1|11036.1|11038.7|11036.7|11037.9|11035.9|10734
1615845600000|2021-03-15 22:00:00|11037.9|11035.9|11038.7|11036.7|11038.7|11036.7|11037.9|11035.9|203
1615849200000|2021-03-15 23:00:00|11038.5|11036.5|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|97
1615852800000|2021-03-16 00:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|123
1615856400000|2021-03-16 01:00:00|||||||||333
1615860000000|2021-03-16 02:00:00|||||||||398
1615863600000|2021-03-16 03:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|572
1615867200000|2021-03-16 04:00:00|11038.7|11036.7|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|176
1615870800000|2021-03-16 05:00:00|||||||||389
1615874400000|2021-03-16 06:00:00|11038.5|11036.5|11038.3|11036.3|11038.5|11036.5|11038.3|11036.3|761
1615878000000|2021-03-16 07:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|3046
1615881600000|2021-03-16 08:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|4037
1615885200000|2021-03-16 09:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1062
1615888800000|2021-03-16 10:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2752
1615892400000|2021-03-16 11:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|8674
1615896000000|2021-03-16 12:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|11334
1615899600000|2021-03-16 13:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|11745
1615903200000|2021-03-16 14:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|9852
1615906800000|2021-03-16 15:00:00|11037.9|11035.9|11038.7|11036.7|11038.7|11036.7|11037.5|11035.5|14655
1615910400000|2021-03-16 16:00:00|||||||||8100
1615914000000|2021-03-16 17:00:00|11039.1|11037.1|11039.1|11037.1|11039.9|11037.9|11038.7|11036.7|15698
1615917600000|2021-03-16 18:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|7533
1615921200000|2021-03-16 19:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|11464
1615924800000|2021-03-16 20:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|12831
1615932000000|2021-03-16 22:00:00|11038.3|11036.3|11038.9|11036.9|11039.1|11037.1|11038.3|11036.3|1272
1615935600000|2021-03-16 23:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|561
1615939200000|2021-03-17 00:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2444
1615942800000|2021-03-17 01:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|2269
1615946400000|2021-03-17 02:00:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|526
1615950000000|2021-03-17 03:00:00|||||||||39
1615953600000|2021-03-17 04:00:00|||||||||999
1615957200000|2021-03-17 05:00:00|||||||||672
1615960800000|2021-03-17 06:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|925
1615964400000|2021-03-17 07:00:00|11038.1|11036.1|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|2937
1615968000000|2021-03-17 08:00:00|||||||||1487
1615971600000|2021-03-17 09:00:00|||||||||551
1615975200000|2021-03-17 10:00:00|11038.7|11036.7|11037.9|11035.9|11038.7|11036.7|11037.9|11035.9|5016
1615978800000|2021-03-17 11:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.1|11035.1|4348
1615982400000|2021-03-17 12:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|13245
1615986000000|2021-03-17 13:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|10735
1615989600000|2021-03-17 14:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|8548
1615993200000|2021-03-17 15:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|13898
1615996800000|2021-03-17 16:00:00|11037.7|11035.7|11038.3|11036.3|11038.3|11036.3|11037.7|11035.7|5808
1616000400000|2021-03-17 17:00:00|11038.7|11036.7|11039.7|11037.7|11039.9|11037.9|11038.7|11036.7|11570
1616004000000|2021-03-17 18:00:00|11041.4|11039.4|11043.8|11041.8|11044.6|11042.6|11038.7|11036.7|70435
1616007600000|2021-03-17 19:00:00|11043.4|11041.4|11042.2|11040.2|11044.2|11042.2|11041.8|11039.8|23512
1616011200000|2021-03-17 20:00:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11041.4|11039.4|13738
1616018400000|2021-03-17 22:00:00|11042.4|11040.4|11041.8|11039.8|11042.6|11040.6|11041.4|11039.4|779
1616022000000|2021-03-17 23:00:00|11041.6|11039.6|11042.2|11040.2|11042.2|11040.2|11041.6|11039.6|509
1616025600000|2021-03-18 00:00:00|11042.6|11040.6|11043|11041|11043.4|11041.4|11042.6|11040.6|3892
1616029200000|2021-03-18 01:00:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11042.6|11040.6|992
1616032800000|2021-03-18 02:00:00|11042.8|11040.8|11043.4|11041.4|11043.8|11041.8|11042.6|11040.6|3193
1616036400000|2021-03-18 03:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.2|11040.2|3304
1616040000000|2021-03-18 04:00:00|11043|11041|11043|11041|11043|11041|11042.6|11040.6|926
1616043600000|2021-03-18 05:00:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|1070
1616047200000|2021-03-18 06:00:00|11043.4|11041.4|11042.2|11040.2|11043.4|11041.4|11042.2|11040.2|1263
1616050800000|2021-03-18 07:00:00|11042.6|11040.6|11041|11039|11043|11041|11041|11039|9601
1616054400000|2021-03-18 08:00:00|11041.4|11039.4|11040.6|11038.6|11041.8|11039.8|11039.5|11037.5|9491
1616058000000|2021-03-18 09:00:00|11040.3|11038.3|11040.6|11038.6|11041.4|11039.4|11040.3|11038.3|11921
1616061600000|2021-03-18 10:00:00|11040.3|11038.3|11039.1|11037.1|11040.3|11038.3|11039.1|11037.1|7437
1616065200000|2021-03-18 11:00:00|11039.5|11037.5|11039.9|11037.9|11040.3|11038.3|11039.1|11037.1|11816
1616068800000|2021-03-18 12:00:00|11039.5|11037.5|11038.3|11036.3|11040.3|11038.3|11037.9|11035.9|23989
1616072400000|2021-03-18 13:00:00|11038.5|11036.5|11036|11034|11038.7|11036.7|11036|11034|45236
1616076000000|2021-03-18 14:00:00|11035.6|11033.6|11036|11034|11036|11034|11034.8|11032.8|71148
1616079600000|2021-03-18 15:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11034.8|11032.8|33359
1616083200000|2021-03-18 16:00:00|11036|11034|11036|11034|11036.7|11034.7|11036|11034|23154
1616086800000|2021-03-18 17:00:00|11036.4|11034.4|11036.4|11034.4|11037.5|11035.5|11036|11034|20688
1616090400000|2021-03-18 18:00:00|11036|11034|11036.4|11034.4|11036.7|11034.7|11036|11034|20245
1616094000000|2021-03-18 19:00:00|11036.7|11034.7|11037.1|11035.1|11037.9|11035.9|11036.4|11034.4|13818
1616097600000|2021-03-18 20:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4558
1616104800000|2021-03-18 22:00:00|11037.5|11035.5|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|194
1616108400000|2021-03-18 23:00:00|||||||||259
1616112000000|2021-03-19 00:00:00|11036.5|11034.5|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|1747
1616115600000|2021-03-19 01:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|439
1616119200000|2021-03-19 02:00:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|822
1616122800000|2021-03-19 03:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|1941
1616126400000|2021-03-19 04:00:00|11037.1|11035.1|11036.9|11034.9|11037.5|11035.5|11036.7|11034.7|1965
1616130000000|2021-03-19 05:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|1132
1616133600000|2021-03-19 06:00:00|11036.9|11034.9|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|4916
1616137200000|2021-03-19 07:00:00|11036.9|11034.9|11037.5|11035.5|11037.9|11035.9|11036.7|11034.7|6340
1616140800000|2021-03-19 08:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|7174
1616144400000|2021-03-19 09:00:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|3078
1616148000000|2021-03-19 10:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|3469
1616151600000|2021-03-19 11:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|7069
1616155200000|2021-03-19 12:00:00|11037.3|11035.3|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|19101
1616158800000|2021-03-19 13:00:00|11037.5|11035.5|11036.7|11034.7|11037.5|11035.5|11034|11032|70102
1616162400000|2021-03-19 14:00:00|11037.1|11035.1|11039.5|11037.5|11040.6|11038.6|11036.7|11034.7|53465
1616166000000|2021-03-19 15:00:00|11039.1|11037.1|11041.4|11039.4|11041.4|11039.4|11039.1|11037.1|21848
1616169600000|2021-03-19 16:00:00|11041.8|11039.8|11039.9|11037.9|11041.8|11039.8|11039.9|11037.9|18263
1616173200000|2021-03-19 17:00:00|11039.5|11037.5|11038.7|11036.7|11039.5|11037.5|11038.3|11036.3|19260
1616176800000|2021-03-19 18:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|13963
1616180400000|2021-03-19 19:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|7448
1616184000000|2021-03-19 20:00:00|11038.7|11036.7|11037.9|11035.9|11038.7|11036.7|11037.9|11035.9|14277
1616364000000|2021-03-21 22:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|3570
1616367600000|2021-03-21 23:00:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.5|11036.5|331
1616371200000|2021-03-22 00:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1253
1616374800000|2021-03-22 01:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|2051
1616378400000|2021-03-22 02:00:00|11039.3|11037.3|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1405
1616382000000|2021-03-22 03:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|212
1616385600000|2021-03-22 04:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1427
1616389200000|2021-03-22 05:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|423
1616392800000|2021-03-22 06:00:00|11040.3|11038.3|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|1561
1616396400000|2021-03-22 07:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11039.9|11037.9|3706
1616400000000|2021-03-22 08:00:00|11040.3|11038.3|11039.9|11037.9|11041|11039|11039.9|11037.9|3810
1616403600000|2021-03-22 09:00:00|11040.1|11038.1|11041|11039|11041|11039|11040.1|11038.1|3125
1616407200000|2021-03-22 10:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.3|11038.3|3651
1616410800000|2021-03-22 11:00:00|11040.3|11038.3|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|4782
1616414400000|2021-03-22 12:00:00|11039.5|11037.5|11038.7|11036.7|11039.9|11037.9|11038.7|11036.7|27614
1616418000000|2021-03-22 13:00:00|11039.1|11037.1|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|14700
1616421600000|2021-03-22 14:00:00|11038.5|11036.5|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|9440
1616425200000|2021-03-22 15:00:00|11038.3|11036.3|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|7556
1616428800000|2021-03-22 16:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|9723
1616432400000|2021-03-22 17:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|7975
1616436000000|2021-03-22 18:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|10461
1616439600000|2021-03-22 19:00:00|||||||||7464
1616443200000|2021-03-22 20:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|9626
1616450400000|2021-03-22 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1155
1616454000000|2021-03-22 23:00:00|||||||||200
1616457600000|2021-03-23 00:00:00|11038.7|11036.7|11039.5|11037.5|11039.5|11037.5|11038.7|11036.7|1582
1616461200000|2021-03-23 01:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11038.7|11036.7|1630
1616464800000|2021-03-23 02:00:00|11039.1|11037.1|11039.9|11037.9|11039.9|11037.9|11039.1|11037.1|1198
1616468400000|2021-03-23 03:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1295
1616472000000|2021-03-23 04:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|290
1616475600000|2021-03-23 05:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|697
1616479200000|2021-03-23 06:00:00|||||||||563
1616482800000|2021-03-23 07:00:00|11039.7|11037.7|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|2925
1616486400000|2021-03-23 08:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11039.9|11037.9|5187
1616490000000|2021-03-23 09:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11039.9|11037.9|11507
1616493600000|2021-03-23 10:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|6924
1616497200000|2021-03-23 11:00:00|11041|11039|11040.3|11038.3|11041|11039|11040.3|11038.3|7728
1616500800000|2021-03-23 12:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|10839
1616504400000|2021-03-23 13:00:00|11039.5|11037.5|11039.5|11037.5|11040.3|11038.3|11039.5|11037.5|13673
1616508000000|2021-03-23 14:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|7078
1616511600000|2021-03-23 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|12017
1616515200000|2021-03-23 16:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|10449
1616518800000|2021-03-23 17:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|13174
1616522400000|2021-03-23 18:00:00|||||||||5224
1616526000000|2021-03-23 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.5|11037.5|10946
1616529600000|2021-03-23 20:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|17050
1616536800000|2021-03-23 22:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|209
1616540400000|2021-03-23 23:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1758
1616544000000|2021-03-24 00:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11039.9|11037.9|2363
1616547600000|2021-03-24 01:00:00|11040.5|11038.5|11040.6|11038.6|11041|11039|11040.3|11038.3|2101
1616551200000|2021-03-24 02:00:00|||||||||561
1616554800000|2021-03-24 03:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1057
1616558400000|2021-03-24 04:00:00|||||||||1431
1616562000000|2021-03-24 05:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|161
1616565600000|2021-03-24 06:00:00|11040.6|11038.6|11041|11039|11041.4|11039.4|11040.6|11038.6|2737
1616569200000|2021-03-24 07:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.6|11038.6|3565
1616572800000|2021-03-24 08:00:00|11041|11039|11041|11039|11041.4|11039.4|11040.6|11038.6|5803
1616576400000|2021-03-24 09:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|2349
1616580000000|2021-03-24 10:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|5777
1616583600000|2021-03-24 11:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|4106
1616587200000|2021-03-24 12:00:00|11039.9|11037.9|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|13306
1616590800000|2021-03-24 13:00:00|11039.9|11037.9|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|11772
1616594400000|2021-03-24 14:00:00|11040.5|11038.5|11041|11039|11041|11039|11040.3|11038.3|13438
1616598000000|2021-03-24 15:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|8392
1616601600000|2021-03-24 16:00:00|11041.2|11039.2|11040.6|11038.6|11041.4|11039.4|11040.6|11038.6|25234
1616605200000|2021-03-24 17:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|17586
1616608800000|2021-03-24 18:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|15755
1616612400000|2021-03-24 19:00:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|9275
1616616000000|2021-03-24 20:00:00|11040.6|11038.6|11040.5|11038.5|11041|11039|11040.3|11038.3|17115
1616623200000|2021-03-24 22:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|592
1616626800000|2021-03-24 23:00:00|||||||||93
1616630400000|2021-03-25 00:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|539
1616634000000|2021-03-25 01:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11039.9|11037.9|925
1616637600000|2021-03-25 02:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|715
1616641200000|2021-03-25 03:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|722
1616644800000|2021-03-25 04:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|310
1616648400000|2021-03-25 05:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|335
1616652000000|2021-03-25 06:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|2205
1616655600000|2021-03-25 07:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1744
1616659200000|2021-03-25 08:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11040.3|11038.3|3191
1616662800000|2021-03-25 09:00:00|11040.8|11038.8|11040.6|11038.6|11041|11039|11040.6|11038.6|2173
1616666400000|2021-03-25 10:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|4221
1616670000000|2021-03-25 11:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|3135
1616673600000|2021-03-25 12:00:00|11041|11039|11041.4|11039.4|11041.8|11039.8|11040.6|11038.6|12943
1616677200000|2021-03-25 13:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041|11039|19034
1616680800000|2021-03-25 14:00:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11041.8|11039.8|23221
1616684400000|2021-03-25 15:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|9622
1616688000000|2021-03-25 16:00:00|11043|11041|11042.2|11040.2|11043|11041|11042.2|11040.2|21829
1616691600000|2021-03-25 17:00:00|11041.6|11039.6|11042.6|11040.6|11043|11041|11041|11039|19358
1616695200000|2021-03-25 18:00:00|11042.8|11040.8|11043.4|11041.4|11043.4|11041.4|11042.6|11040.6|9225
1616698800000|2021-03-25 19:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|7957
1616702400000|2021-03-25 20:00:00|11043|11041|11042.2|11040.2|11043|11041|11041.8|11039.8|7567
1616709600000|2021-03-25 22:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|680
1616713200000|2021-03-25 23:00:00|11042.8|11040.8|11043|11041|11043|11041|11042.6|11040.6|1091
1616716800000|2021-03-26 00:00:00|11042.6|11040.6|11043|11041|11043.4|11041.4|11042.6|11040.6|877
1616720400000|2021-03-26 01:00:00|11043.4|11041.4|11043.4|11041.4|11043.8|11041.8|11043|11041|1589
1616724000000|2021-03-26 02:00:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|1534
1616727600000|2021-03-26 03:00:00|11043|11041|11043|11041|11043|11041|11043|11041|192
1616731200000|2021-03-26 04:00:00|11042.6|11040.6|11043.8|11041.8|11043.8|11041.8|11042.6|11040.6|4472
1616734800000|2021-03-26 05:00:00|11043.4|11041.4|11043.8|11041.8|11043.8|11041.8|11043.4|11041.4|619
1616738400000|2021-03-26 06:00:00|11044.2|11042.2|11043.8|11041.8|11044.6|11042.6|11043.6|11041.6|3556
1616742000000|2021-03-26 07:00:00|11043.4|11041.4|11043.8|11041.8|11043.8|11041.8|11043|11041|3537
1616745600000|2021-03-26 08:00:00|11043.6|11041.6|11043|11041|11043.8|11041.8|11042.6|11040.6|4586
1616749200000|2021-03-26 09:00:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043|11041|2041
1616752800000|2021-03-26 10:00:00|11043.8|11041.8|11043|11041|11043.8|11041.8|11042.6|11040.6|3291
1616756400000|2021-03-26 11:00:00|11043.4|11041.4|11042.2|11040.2|11043.4|11041.4|11041.8|11039.8|11341
1616760000000|2021-03-26 12:00:00|11042.6|11040.6|11041.8|11039.8|11042.6|11040.6|11041.4|11039.4|18424
1616763600000|2021-03-26 13:00:00|11042.2|11040.2|11041.8|11039.8|11042.6|11040.6|11041.4|11039.4|7451
1616767200000|2021-03-26 14:00:00|11041.4|11039.4|11041.8|11039.8|11042.2|11040.2|11041.4|11039.4|10202
1616770800000|2021-03-26 15:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11041.8|11039.8|13782
1616774400000|2021-03-26 16:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|3287
1616778000000|2021-03-26 17:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|4838
1616781600000|2021-03-26 18:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|10653
1616785200000|2021-03-26 19:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|5875
1616788800000|2021-03-26 20:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|5212
1616968800000|2021-03-28 22:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1060
1616972400000|2021-03-28 23:00:00|11041.6|11039.6|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|234
1616976000000|2021-03-29 00:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|811
1616979600000|2021-03-29 01:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|250
1616983200000|2021-03-29 02:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|552
1616986800000|2021-03-29 03:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|444
1616990400000|2021-03-29 04:00:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|1066
1616994000000|2021-03-29 05:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|1174
1616997600000|2021-03-29 06:00:00|11042.2|11040.2|11042.6|11040.6|11043|11041|11042.2|11040.2|1995
1617001200000|2021-03-29 07:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.2|11040.2|2579
1617004800000|2021-03-29 08:00:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|2397
1617008400000|2021-03-29 09:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|1917
1617012000000|2021-03-29 10:00:00|11041.8|11039.8|11042.6|11040.6|11042.6|11040.6|11041.8|11039.8|2153
1617015600000|2021-03-29 11:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|2320
1617019200000|2021-03-29 12:00:00|11043|11041|11042.2|11040.2|11043|11041|11042.2|11040.2|7002
1617022800000|2021-03-29 13:00:00|11042.6|11040.6|11040.3|11038.3|11043|11041|11040.3|11038.3|34221
1617026400000|2021-03-29 14:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.3|11038.3|14673
1617030000000|2021-03-29 15:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|17188
1617033600000|2021-03-29 16:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|5367
1617037200000|2021-03-29 17:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|6615
1617040800000|2021-03-29 18:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.3|11038.3|7188
1617044400000|2021-03-29 19:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|5788
1617048000000|2021-03-29 20:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|6119
1617055200000|2021-03-29 22:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|2604
1617058800000|2021-03-29 23:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|466
1617062400000|2021-03-30 00:00:00|||||||||470
1617066000000|2021-03-30 01:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|4182
1617069600000|2021-03-30 02:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|3941
1617073200000|2021-03-30 03:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1384
1617076800000|2021-03-30 04:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|1601
1617080400000|2021-03-30 05:00:00|||||||||375
1617084000000|2021-03-30 06:00:00|11039.9|11037.9|11038.7|11036.7|11039.9|11037.9|11038.3|11036.3|8550
1617087600000|2021-03-30 07:00:00|11039.1|11037.1|11037.9|11035.9|11039.5|11037.5|11037.9|11035.9|7793
1617091200000|2021-03-30 08:00:00|11038.3|11036.3|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|10224
1617094800000|2021-03-30 09:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.5|11035.5|2538
1617098400000|2021-03-30 10:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|10097
1617102000000|2021-03-30 11:00:00|11037.9|11035.9|11038.7|11036.7|11038.7|11036.7|11037.9|11035.9|4218
1617105600000|2021-03-30 12:00:00|11039.1|11037.1|11039.5|11037.5|11039.9|11037.9|11038.7|11036.7|19258
1617109200000|2021-03-30 13:00:00|11039.1|11037.1|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|12228
1617112800000|2021-03-30 14:00:00|11039.1|11037.1|11039.1|11037.1|11039.9|11037.9|11039.1|11037.1|11780
1617116400000|2021-03-30 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|8182
1617120000000|2021-03-30 16:00:00|||||||||5298
1617123600000|2021-03-30 17:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|8444
1617127200000|2021-03-30 18:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|8335
1617130800000|2021-03-30 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.5|11037.5|5704
1617134400000|2021-03-30 20:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|8106
1617141600000|2021-03-30 22:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|802
1617145200000|2021-03-30 23:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|839
1617148800000|2021-03-31 00:00:00|11039.5|11037.5|11039.1|11037.1|11039.9|11037.9|11039.1|11037.1|1032
1617152400000|2021-03-31 01:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11038.7|11036.7|4276
1617156000000|2021-03-31 02:00:00|||||||||181
1617159600000|2021-03-31 03:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|816
1617163200000|2021-03-31 04:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|2711
1617166800000|2021-03-31 05:00:00|11039.3|11037.3|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3485
1617170400000|2021-03-31 06:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|7554
1617174000000|2021-03-31 07:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|4857
1617177600000|2021-03-31 08:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|4475
1617181200000|2021-03-31 09:00:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|4759
1617184800000|2021-03-31 10:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|2739
1617188400000|2021-03-31 11:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|3880
1617192000000|2021-03-31 12:00:00|11039.1|11037.1|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|9075
1617195600000|2021-03-31 13:00:00|11039.9|11037.9|11038.3|11036.3|11039.9|11037.9|11037.9|11035.9|9851
1617199200000|2021-03-31 14:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|25318
1617202800000|2021-03-31 15:00:00|11039.1|11037.1|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|12554
1617206400000|2021-03-31 16:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|12382
1617210000000|2021-03-31 17:00:00|11038.3|11036.3|11037.9|11035.9|11038.7|11036.7|11037.5|11035.5|11800
1617213600000|2021-03-31 18:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|19583
1617217200000|2021-03-31 19:00:00|11037.7|11035.7|11037.9|11035.9|11038.7|11036.7|11037.5|11035.5|37197
1617220800000|2021-03-31 20:00:00|11037.5|11035.5|11037.1|11035.1|11037.9|11035.9|11037.1|11035.1|13016
1617228000000|2021-03-31 22:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1435
1617231600000|2021-03-31 23:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|2828
1617235200000|2021-04-01 00:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2507
1617238800000|2021-04-01 01:00:00|||||||||439
1617242400000|2021-04-01 02:00:00|||||||||587
1617246000000|2021-04-01 03:00:00|||||||||407
1617249600000|2021-04-01 04:00:00|||||||||357
1617253200000|2021-04-01 05:00:00|||||||||329
1617256800000|2021-04-01 06:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4479
1617260400000|2021-04-01 07:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|7367
1617264000000|2021-04-01 08:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4979
1617267600000|2021-04-01 09:00:00|||||||||4642
1617271200000|2021-04-01 10:00:00|||||||||1121
1617274800000|2021-04-01 11:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|14478
1617278400000|2021-04-01 12:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11036.9|11034.9|12135
1617282000000|2021-04-01 13:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|16821
1617285600000|2021-04-01 14:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.5|11035.5|12226
1617289200000|2021-04-01 15:00:00|11037.9|11035.9|11038.3|11036.3|11038.7|11036.7|11037.9|11035.9|10439
1617292800000|2021-04-01 16:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|7503
1617296400000|2021-04-01 17:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|5342
1617300000000|2021-04-01 18:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|7457
1617303600000|2021-04-01 19:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|5507
1617307200000|2021-04-01 20:00:00|11036.4|11034.4|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|11695
1617343200000|2021-04-02 06:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|7
1617346800000|2021-04-02 07:00:00|||||||||251
1617350400000|2021-04-02 08:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|2795
1617354000000|2021-04-02 09:00:00|||||||||23
1617357600000|2021-04-02 10:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1333
1617361200000|2021-04-02 11:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|3689
1617364800000|2021-04-02 12:00:00|11035.6|11033.6|11034.8|11032.8|11037.1|11035.1|11034.4|11032.4|17414
1617368400000|2021-04-02 13:00:00|11034.6|11032.6|11032.1|11030.1|11034.8|11032.8|11032.1|11030.1|31168
1617372000000|2021-04-02 14:00:00|11031.7|11029.7|11031.3|11029.3|11032.4|11030.4|11030.9|11028.9|21583
1617375600000|2021-04-02 15:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|5648
1617573600000|2021-04-04 22:00:00|11030.9|11028.9|11031.7|11029.7|11031.7|11029.7|11030.9|11028.9|1909
1617577200000|2021-04-04 23:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|697
1617580800000|2021-04-05 00:00:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|579
1617584400000|2021-04-05 01:00:00|||||||||1344
1617588000000|2021-04-05 02:00:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1793
1617591600000|2021-04-05 03:00:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|811
1617595200000|2021-04-05 04:00:00|||||||||115
1617598800000|2021-04-05 05:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1975
1617602400000|2021-04-05 06:00:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.5|11029.5|645
1617606000000|2021-04-05 07:00:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|2862
1617609600000|2021-04-05 08:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|811
1617613200000|2021-04-05 09:00:00|11031.9|11029.9|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|974
1617616800000|2021-04-05 10:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|1190
1617620400000|2021-04-05 11:00:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|3201
1617624000000|2021-04-05 12:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.3|11029.3|17458
1617627600000|2021-04-05 13:00:00|11031.7|11029.7|11032.4|11030.4|11032.4|11030.4|11031.7|11029.7|17286
1617631200000|2021-04-05 14:00:00|11032.1|11030.1|11032.8|11030.8|11033.2|11031.2|11032.1|11030.1|20139
1617634800000|2021-04-05 15:00:00|11033.2|11031.2|11034|11032|11034|11032|11033.2|11031.2|17901
1617638400000|2021-04-05 16:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11033.6|11031.6|14659
1617642000000|2021-04-05 17:00:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|5663
1617645600000|2021-04-05 18:00:00|11034|11032|11034|11032|11034.4|11032.4|11033.6|11031.6|8265
1617649200000|2021-04-05 19:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|6893
1617652800000|2021-04-05 20:00:00|11034.4|11032.4|11035.2|11033.2|11035.2|11033.2|11034.4|11032.4|6312
1617660000000|2021-04-05 22:00:00|||||||||557
1617663600000|2021-04-05 23:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1495
1617580800000|2021-04-05 00:00:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|579
1617584400000|2021-04-05 01:00:00|||||||||1344
1617588000000|2021-04-05 02:00:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1793
1617591600000|2021-04-05 03:00:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|811
1617595200000|2021-04-05 04:00:00|||||||||115
1617598800000|2021-04-05 05:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1975
1617602400000|2021-04-05 06:00:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.5|11029.5|645
1617606000000|2021-04-05 07:00:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|2862
1617609600000|2021-04-05 08:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|811
1617613200000|2021-04-05 09:00:00|11031.9|11029.9|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|974
1617616800000|2021-04-05 10:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|1190
1617620400000|2021-04-05 11:00:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|3201
1617624000000|2021-04-05 12:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.3|11029.3|17458
1617627600000|2021-04-05 13:00:00|11031.7|11029.7|11032.4|11030.4|11032.4|11030.4|11031.7|11029.7|17286
1617631200000|2021-04-05 14:00:00|11032.1|11030.1|11032.8|11030.8|11033.2|11031.2|11032.1|11030.1|20139
1617634800000|2021-04-05 15:00:00|11033.2|11031.2|11034|11032|11034|11032|11033.2|11031.2|17901
1617638400000|2021-04-05 16:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11033.6|11031.6|14659
1617642000000|2021-04-05 17:00:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|5663
1617645600000|2021-04-05 18:00:00|11034|11032|11034|11032|11034.4|11032.4|11033.6|11031.6|8265
1617649200000|2021-04-05 19:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|6893
1617652800000|2021-04-05 20:00:00|11034.4|11032.4|11035.2|11033.2|11035.2|11033.2|11034.4|11032.4|6312
1617660000000|2021-04-05 22:00:00|||||||||557
1617663600000|2021-04-05 23:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1495
1617667200000|2021-04-06 00:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|776
1617670800000|2021-04-06 01:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1087
1617674400000|2021-04-06 02:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|1094
1617678000000|2021-04-06 03:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|241
1617681600000|2021-04-06 04:00:00|11035.4|11033.4|11035.6|11033.6|11035.6|11033.6|11035.4|11033.4|513
1617685200000|2021-04-06 05:00:00|||||||||198
1617688800000|2021-04-06 06:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.2|11033.2|1823
1617692400000|2021-04-06 07:00:00|11036|11034|11034.8|11032.8|11036|11034|11034.8|11032.8|3706
1617696000000|2021-04-06 08:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|3218
1617699600000|2021-04-06 09:00:00|||||||||2037
1617703200000|2021-04-06 10:00:00|||||||||1368
1617706800000|2021-04-06 11:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|3369
1617710400000|2021-04-06 12:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|8615
1617714000000|2021-04-06 13:00:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.2|11033.2|25984
1617717600000|2021-04-06 14:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11035.6|11033.6|20530
1617721200000|2021-04-06 15:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|16167
1617724800000|2021-04-06 16:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|3097
1617728400000|2021-04-06 17:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|11487
1617732000000|2021-04-06 18:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|10530
1617735600000|2021-04-06 19:00:00|||||||||5567
1617739200000|2021-04-06 20:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|8025
1617746400000|2021-04-06 22:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1627
1617750000000|2021-04-06 23:00:00|||||||||999
1617753600000|2021-04-07 00:00:00|||||||||454
1617757200000|2021-04-07 01:00:00|||||||||278
1617760800000|2021-04-07 02:00:00|||||||||130
1617764400000|2021-04-07 03:00:00|||||||||545
1617768000000|2021-04-07 04:00:00|||||||||140
1617771600000|2021-04-07 05:00:00|||||||||99
1617775200000|2021-04-07 06:00:00|11037.1|11035.1|11037.9|11035.9|11038.3|11036.3|11036.7|11034.7|5692
1617778800000|2021-04-07 07:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.1|11035.1|5170
1617782400000|2021-04-07 08:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|3066
1617786000000|2021-04-07 09:00:00|11037.7|11035.7|11038.3|11036.3|11038.3|11036.3|11037.5|11035.5|1175
1617789600000|2021-04-07 10:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1874
1617793200000|2021-04-07 11:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|3026
1617796800000|2021-04-07 12:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|15257
1617800400000|2021-04-07 13:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|3383
1617804000000|2021-04-07 14:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|8736
1617807600000|2021-04-07 15:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|10696
1617811200000|2021-04-07 16:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|2771
1617814800000|2021-04-07 17:00:00|||||||||5918
1617818400000|2021-04-07 18:00:00|11039.5|11037.5|11038.7|11036.7|11039.5|11037.5|11038.7|11036.7|24025
1617822000000|2021-04-07 19:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|9903
1617825600000|2021-04-07 20:00:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|5517
1617832800000|2021-04-07 22:00:00|||||||||59
1617836400000|2021-04-07 23:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|803
1617840000000|2021-04-08 00:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|3616
1617843600000|2021-04-08 01:00:00|||||||||246
1617847200000|2021-04-08 02:00:00|||||||||103
1617850800000|2021-04-08 03:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|791
1617854400000|2021-04-08 04:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|267
1617858000000|2021-04-08 05:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|370
1617861600000|2021-04-08 06:00:00|11038.9|11036.9|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|962
1617865200000|2021-04-08 07:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|952
1617868800000|2021-04-08 08:00:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|4451
1617872400000|2021-04-08 09:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|1701
1617876000000|2021-04-08 10:00:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|3676
1617879600000|2021-04-08 11:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|1574
1617883200000|2021-04-08 12:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|16802
1617886800000|2021-04-08 13:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|7272
1617890400000|2021-04-08 14:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|19016
1617894000000|2021-04-08 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|6067
1617897600000|2021-04-08 16:00:00|||||||||3013
1617901200000|2021-04-08 17:00:00|||||||||3920
1617904800000|2021-04-08 18:00:00|||||||||4310
1617908400000|2021-04-08 19:00:00|||||||||5190
1617912000000|2021-04-08 20:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|21233
1617919200000|2021-04-08 22:00:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.7|11036.7|1826
1617922800000|2021-04-08 23:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|360
1617926400000|2021-04-09 00:00:00|||||||||852
1617930000000|2021-04-09 01:00:00|||||||||846
1617933600000|2021-04-09 02:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|998
1617937200000|2021-04-09 03:00:00|||||||||33
1617940800000|2021-04-09 04:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|471
1617944400000|2021-04-09 05:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|638
1617948000000|2021-04-09 06:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|3411
1617951600000|2021-04-09 07:00:00|11038.3|11036.3|11037.9|11035.9|11038.7|11036.7|11037.9|11035.9|5457
1617955200000|2021-04-09 08:00:00|11038.3|11036.3|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|3059
1617958800000|2021-04-09 09:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1437
1617962400000|2021-04-09 10:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|2755
1617966000000|2021-04-09 11:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.1|11035.1|8268
1617969600000|2021-04-09 12:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|24507
1617973200000|2021-04-09 13:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|16841
1617976800000|2021-04-09 14:00:00|11037.5|11035.5|11037.9|11035.9|11038.3|11036.3|11037.1|11035.1|10330
1617980400000|2021-04-09 15:00:00|11038.3|11036.3|11039.1|11037.1|11039.1|11037.1|11037.9|11035.9|11103
1617984000000|2021-04-09 16:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|4003
1617987600000|2021-04-09 17:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|4160
1617991200000|2021-04-09 18:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|4598
1617994800000|2021-04-09 19:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|3759
1617998400000|2021-04-09 20:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11037.9|11035.9|11888
1618178400000|2021-04-11 22:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|445
1618182000000|2021-04-11 23:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2646
1618185600000|2021-04-12 00:00:00|||||||||309
1618189200000|2021-04-12 01:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|445
1618192800000|2021-04-12 02:00:00|||||||||573
1618196400000|2021-04-12 03:00:00|||||||||1926
1618200000000|2021-04-12 04:00:00|||||||||345
1618203600000|2021-04-12 05:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|637
1618207200000|2021-04-12 06:00:00|||||||||759
1618210800000|2021-04-12 07:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2626
1618214400000|2021-04-12 08:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|537
1618218000000|2021-04-12 09:00:00|||||||||753
1618221600000|2021-04-12 10:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|4381
1618225200000|2021-04-12 11:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1490
1618228800000|2021-04-12 12:00:00|11037.5|11035.5|11037.1|11035.1|11038.3|11036.3|11037.1|11035.1|11700
1618232400000|2021-04-12 13:00:00|11037.5|11035.5|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|19901
1618236000000|2021-04-12 14:00:00|11037.1|11035.1|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|10183
1618239600000|2021-04-12 15:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|22393
1618243200000|2021-04-12 16:00:00|||||||||6857
1618246800000|2021-04-12 17:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|17018
1618250400000|2021-04-12 18:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|13247
1618254000000|2021-04-12 19:00:00|11036|11034|11036|11034|11036|11034|11036|11034|3874
1618257600000|2021-04-12 20:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|8929
1618264800000|2021-04-12 22:00:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|208
1618268400000|2021-04-12 23:00:00|||||||||488
1618272000000|2021-04-13 00:00:00|11036|11034|11036|11034|11036|11034|11036|11034|376
1618275600000|2021-04-13 01:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|109
1618279200000|2021-04-13 02:00:00|||||||||109
1618282800000|2021-04-13 03:00:00|||||||||48
1618286400000|2021-04-13 04:00:00|11035.4|11033.4|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1452
1618290000000|2021-04-13 05:00:00|||||||||756
1618293600000|2021-04-13 06:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|2522
1618297200000|2021-04-13 07:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|2745
1618300800000|2021-04-13 08:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|3930
1618304400000|2021-04-13 09:00:00|11034.6|11032.6|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1184
1618308000000|2021-04-13 10:00:00|11034.4|11032.4|11035.6|11033.6|11035.6|11033.6|11034.4|11032.4|4043
1618311600000|2021-04-13 11:00:00|11035.2|11033.2|11035.6|11033.6|11036.4|11034.4|11035.2|11033.2|9657
1618315200000|2021-04-13 12:00:00|11035.4|11033.4|11036|11034|11036.4|11034.4|11034.4|11032.4|23079
1618318800000|2021-04-13 13:00:00|11036.4|11034.4|11037.1|11035.1|11037.5|11035.5|11035.6|11033.6|24832
1618322400000|2021-04-13 14:00:00|11036.7|11034.7|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|14767
1618326000000|2021-04-13 15:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|5188
1618329600000|2021-04-13 16:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.9|11034.9|4666
1618333200000|2021-04-13 17:00:00|11037.5|11035.5|11037.5|11035.5|11038.3|11036.3|11037.1|11035.1|14080
1618336800000|2021-04-13 18:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|8813
1618340400000|2021-04-13 19:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|9817
1618344000000|2021-04-13 20:00:00|11037.7|11035.7|11037.9|11035.9|11037.9|11035.9|11037.7|11035.7|5349
1618351200000|2021-04-13 22:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1059
1618354800000|2021-04-13 23:00:00|||||||||586
1618358400000|2021-04-14 00:00:00|||||||||950
1618362000000|2021-04-14 01:00:00|||||||||943
1618365600000|2021-04-14 02:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|306
1618369200000|2021-04-14 03:00:00|||||||||131
1618372800000|2021-04-14 04:00:00|||||||||108
1618376400000|2021-04-14 05:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|552
1618380000000|2021-04-14 06:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1552
1618383600000|2021-04-14 07:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|2331
1618387200000|2021-04-14 08:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|3704
1618390800000|2021-04-14 09:00:00|||||||||232
1618394400000|2021-04-14 10:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1789
1618398000000|2021-04-14 11:00:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|3719
1618401600000|2021-04-14 12:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|17711
1618405200000|2021-04-14 13:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|11400
1618408800000|2021-04-14 14:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|29405
1618412400000|2021-04-14 15:00:00|11036.4|11034.4|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|10619
1618416000000|2021-04-14 16:00:00|11036.7|11034.7|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|4085
1618419600000|2021-04-14 17:00:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|6080
1618423200000|2021-04-14 18:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|7976
1618426800000|2021-04-14 19:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|8711
1618430400000|2021-04-14 20:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|5941
1618437600000|2021-04-14 22:00:00|||||||||374
1618441200000|2021-04-14 23:00:00|||||||||10
1618444800000|2021-04-15 00:00:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|264
1618448400000|2021-04-15 01:00:00|||||||||108
1618452000000|2021-04-15 02:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|635
1618455600000|2021-04-15 03:00:00|||||||||583
1618459200000|2021-04-15 04:00:00|||||||||90
1618462800000|2021-04-15 05:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|2415
1618466400000|2021-04-15 06:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|321
1618470000000|2021-04-15 07:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|4924
1618473600000|2021-04-15 08:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|2454
1618477200000|2021-04-15 09:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1335
1618480800000|2021-04-15 10:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|3017
1618484400000|2021-04-15 11:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|12825
1618488000000|2021-04-15 12:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|17513
1618491600000|2021-04-15 13:00:00|11038.3|11036.3|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|22962
1618495200000|2021-04-15 14:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|16578
1618498800000|2021-04-15 15:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11037.9|11035.9|15735
1618502400000|2021-04-15 16:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.3|11036.3|18075
1618506000000|2021-04-15 17:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|5006
1618509600000|2021-04-15 18:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|9870
1618513200000|2021-04-15 19:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|6441
1618516800000|2021-04-15 20:00:00|11038.7|11036.7|11037.9|11035.9|11038.7|11036.7|11037.5|11035.5|5973
1618524000000|2021-04-15 22:00:00|11038.1|11036.1|11038.1|11036.1|11038.3|11036.3|11037.9|11035.9|2620
1618527600000|2021-04-15 23:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1247
1618531200000|2021-04-16 00:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1047
1618534800000|2021-04-16 01:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1270
1618538400000|2021-04-16 02:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1465
1618542000000|2021-04-16 03:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|323
1618545600000|2021-04-16 04:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|51
1618549200000|2021-04-16 05:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|353
1618552800000|2021-04-16 06:00:00|11037.7|11035.7|11037.1|11035.1|11037.7|11035.7|11036.9|11034.9|4431
1618556400000|2021-04-16 07:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3304
1618560000000|2021-04-16 08:00:00|11037.5|11035.5|11037.1|11035.1|11037.9|11035.9|11037.1|11035.1|4035
1618563600000|2021-04-16 09:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1972
1618567200000|2021-04-16 10:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|3501
1618570800000|2021-04-16 11:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|5194
1618574400000|2021-04-16 12:00:00|11037.5|11035.5|11036.7|11034.7|11037.9|11035.9|11036.7|11034.7|12257
1618578000000|2021-04-16 13:00:00|11036.4|11034.4|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|16269
1618581600000|2021-04-16 14:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11036.7|11034.7|10234
1618585200000|2021-04-16 15:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|10587
1618588800000|2021-04-16 16:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|5501
1618592400000|2021-04-16 17:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|5234
1618596000000|2021-04-16 18:00:00|||||||||4842
1618599600000|2021-04-16 19:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|18559
1618603200000|2021-04-16 20:00:00|11036.7|11034.7|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|9262
1618783200000|2021-04-18 22:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|233
1618786800000|2021-04-18 23:00:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|609
1618790400000|2021-04-19 00:00:00|11037.7|11035.7|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1053
1618794000000|2021-04-19 01:00:00|||||||||557
1618797600000|2021-04-19 02:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|47
1618801200000|2021-04-19 03:00:00|||||||||39
1618804800000|2021-04-19 04:00:00|11037.7|11035.7|11037.5|11035.5|11037.7|11035.7|11037.5|11035.5|141
1618808400000|2021-04-19 05:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|219
1618812000000|2021-04-19 06:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|4234
1618815600000|2021-04-19 07:00:00|11037.5|11035.5|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|3146
1618819200000|2021-04-19 08:00:00|||||||||381
1618822800000|2021-04-19 09:00:00|11038.1|11036.1|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|4232
1618826400000|2021-04-19 10:00:00|||||||||591
1618830000000|2021-04-19 11:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2921
1618833600000|2021-04-19 12:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|6420
1618837200000|2021-04-19 13:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11036.7|11034.7|11976
1618840800000|2021-04-19 14:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|12504
1618844400000|2021-04-19 15:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|12162
1618848000000|2021-04-19 16:00:00|||||||||5498
1618851600000|2021-04-19 17:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|9453
1618855200000|2021-04-19 18:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|6426
1618858800000|2021-04-19 19:00:00|||||||||1852
1618862400000|2021-04-19 20:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|9735
1618869600000|2021-04-19 22:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|407
1618873200000|2021-04-19 23:00:00|||||||||509
1618876800000|2021-04-20 00:00:00|11038.1|11036.1|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|2677
1618880400000|2021-04-20 01:00:00|11038.1|11036.1|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1429
1618884000000|2021-04-20 02:00:00|11038.1|11036.1|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1671
1618887600000|2021-04-20 03:00:00|||||||||46
1618891200000|2021-04-20 04:00:00|||||||||57
1618894800000|2021-04-20 05:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1212
1618898400000|2021-04-20 06:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|3205
1618902000000|2021-04-20 07:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|2264
1618905600000|2021-04-20 08:00:00|11037.7|11035.7|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|3371
1618909200000|2021-04-20 09:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|2968
1618912800000|2021-04-20 10:00:00|||||||||1431
1618916400000|2021-04-20 11:00:00|||||||||2957
1618920000000|2021-04-20 12:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|4402
1618923600000|2021-04-20 13:00:00|11037.9|11035.9|11039.1|11037.1|11039.1|11037.1|11037.9|11035.9|10348
1618927200000|2021-04-20 14:00:00|11038.7|11036.7|11039.5|11037.5|11039.5|11037.5|11038.7|11036.7|13853
1618930800000|2021-04-20 15:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|14982
1618934400000|2021-04-20 16:00:00|||||||||2384
1618938000000|2021-04-20 17:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|9965
1618941600000|2021-04-20 18:00:00|11040.1|11038.1|11040.3|11038.3|11040.3|11038.3|11040.1|11038.1|8981
1618945200000|2021-04-20 19:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|8499
1618948800000|2021-04-20 20:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|6827
1618956000000|2021-04-20 22:00:00|||||||||590
1618959600000|2021-04-20 23:00:00|||||||||306
1618963200000|2021-04-21 00:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|516
1618966800000|2021-04-21 01:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|913
1618970400000|2021-04-21 02:00:00|||||||||71
1618974000000|2021-04-21 03:00:00|||||||||139
1618977600000|2021-04-21 04:00:00|||||||||189
1618981200000|2021-04-21 05:00:00|||||||||463
1618984800000|2021-04-21 06:00:00|11040.8|11038.8|11041|11039|11041|11039|11040.6|11038.6|1296
1618988400000|2021-04-21 07:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|2993
1618992000000|2021-04-21 08:00:00|||||||||153
1618995600000|2021-04-21 09:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|3938
1618999200000|2021-04-21 10:00:00|||||||||2218
1619002800000|2021-04-21 11:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|3333
1619006400000|2021-04-21 12:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11039.9|11037.9|11613
1619010000000|2021-04-21 13:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|7428
1619013600000|2021-04-21 14:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|16224
1619017200000|2021-04-21 15:00:00|||||||||6093
1619020800000|2021-04-21 16:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|8959
1619024400000|2021-04-21 17:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|6581
1619028000000|2021-04-21 18:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|6036
1619031600000|2021-04-21 19:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|3983
1619035200000|2021-04-21 20:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|6191
1619042400000|2021-04-21 22:00:00|11041|11039|11041|11039|11041|11039|11041|11039|194
1619046000000|2021-04-21 23:00:00|||||||||212
1619049600000|2021-04-22 00:00:00|||||||||328
1619053200000|2021-04-22 01:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|659
1619056800000|2021-04-22 02:00:00|||||||||178
1619060400000|2021-04-22 03:00:00|||||||||112
1619064000000|2021-04-22 04:00:00|||||||||231
1619067600000|2021-04-22 05:00:00|||||||||489
1619071200000|2021-04-22 06:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|2021
1619074800000|2021-04-22 07:00:00|11041.2|11039.2|11041|11039|11041.4|11039.4|11041|11039|2382
1619078400000|2021-04-22 08:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|2392
1619082000000|2021-04-22 09:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.6|11038.6|2558
1619085600000|2021-04-22 10:00:00|||||||||689
1619089200000|2021-04-22 11:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1346
1619092800000|2021-04-22 12:00:00|11040.3|11038.3|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|8289
1619096400000|2021-04-22 13:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|9609
1619100000000|2021-04-22 14:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|4833
1619103600000|2021-04-22 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|10138
1619107200000|2021-04-22 16:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|6190
1619110800000|2021-04-22 17:00:00|11039.9|11037.9|11040.6|11038.6|11040.6|11038.6|11039.9|11037.9|9552
1619114400000|2021-04-22 18:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|8115
1619118000000|2021-04-22 19:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11040.3|11038.3|8119
1619121600000|2021-04-22 20:00:00|||||||||5484
1619128800000|2021-04-22 22:00:00|11041|11039|11041|11039|11041|11039|11041|11039|120
1619132400000|2021-04-22 23:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|778
1619136000000|2021-04-23 00:00:00|||||||||144
1619139600000|2021-04-23 01:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1106
1619143200000|2021-04-23 02:00:00|||||||||112
1619146800000|2021-04-23 03:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1148
1619150400000|2021-04-23 04:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|370
1619154000000|2021-04-23 05:00:00|||||||||46
1619157600000|2021-04-23 06:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|825
1619161200000|2021-04-23 07:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|2310
1619164800000|2021-04-23 08:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1662
1619168400000|2021-04-23 09:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1780
1619172000000|2021-04-23 10:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|765
1619175600000|2021-04-23 11:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.3|11038.3|14065
1619179200000|2021-04-23 12:00:00|11040.8|11038.8|11041|11039|11041.4|11039.4|11040.6|11038.6|10912
1619182800000|2021-04-23 13:00:00|11040.6|11038.6|11039.9|11037.9|11041|11039|11039.9|11037.9|11339
1619186400000|2021-04-23 14:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|9720
1619190000000|2021-04-23 15:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|3929
1619193600000|2021-04-23 16:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|5303
1619197200000|2021-04-23 17:00:00|||||||||3824
1619200800000|2021-04-23 18:00:00|||||||||3479
1619204400000|2021-04-23 19:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11085
1619208000000|2021-04-23 20:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|9248
1619388000000|2021-04-25 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|102
1619391600000|2021-04-25 23:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|752
1619395200000|2021-04-26 00:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1040
1619398800000|2021-04-26 01:00:00|||||||||207
1619402400000|2021-04-26 02:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|490
1619406000000|2021-04-26 03:00:00|||||||||143
1619409600000|2021-04-26 04:00:00|||||||||782
1619413200000|2021-04-26 05:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|579
1619416800000|2021-04-26 06:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2283
1619420400000|2021-04-26 07:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|6260
1619424000000|2021-04-26 08:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|3353
1619427600000|2021-04-26 09:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|1423
1619431200000|2021-04-26 10:00:00|11039.1|11037.1|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|3488
1619434800000|2021-04-26 11:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|4292
1619438400000|2021-04-26 12:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|13870
1619442000000|2021-04-26 13:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|12166
1619445600000|2021-04-26 14:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|6839
1619449200000|2021-04-26 15:00:00|11037.9|11035.9|11037.1|11035.1|11037.9|11035.9|11037.1|11035.1|26172
1619452800000|2021-04-26 16:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|19790
1619456400000|2021-04-26 17:00:00|11037.1|11035.1|11037.5|11035.5|11037.9|11035.9|11037.1|11035.1|8823
1619460000000|2021-04-26 18:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4864
1619463600000|2021-04-26 19:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|7047
1619467200000|2021-04-26 20:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|7977
1619474400000|2021-04-26 22:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|552
1619478000000|2021-04-26 23:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|327
1619481600000|2021-04-27 00:00:00|||||||||114
1619485200000|2021-04-27 01:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1293
1619488800000|2021-04-27 02:00:00|||||||||2196
1619492400000|2021-04-27 03:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1562
1619496000000|2021-04-27 04:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|619
1619499600000|2021-04-27 05:00:00|||||||||50
1619503200000|2021-04-27 06:00:00|||||||||211
1619506800000|2021-04-27 07:00:00|||||||||2157
1619510400000|2021-04-27 08:00:00|||||||||606
1619514000000|2021-04-27 09:00:00|||||||||1454
1619517600000|2021-04-27 10:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|2965
1619521200000|2021-04-27 11:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|6896
1619524800000|2021-04-27 12:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|26338
1619528400000|2021-04-27 13:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|15276
1619532000000|2021-04-27 14:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|8395
1619535600000|2021-04-27 15:00:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|9453
1619539200000|2021-04-27 16:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|10649
1619542800000|2021-04-27 17:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|7936
1619546400000|2021-04-27 18:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|7739
1619550000000|2021-04-27 19:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|13962
1619553600000|2021-04-27 20:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|4110
1619560800000|2021-04-27 22:00:00|||||||||31
1619564400000|2021-04-27 23:00:00|||||||||110
1619568000000|2021-04-28 00:00:00|11036.4|11034.4|11035.6|11033.6|11036.4|11034.4|11035.6|11033.6|2693
1619571600000|2021-04-28 01:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|461
1619575200000|2021-04-28 02:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|646
1619578800000|2021-04-28 03:00:00|||||||||241
1619582400000|2021-04-28 04:00:00|||||||||327
1619586000000|2021-04-28 05:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1924
1619589600000|2021-04-28 06:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1866
1619593200000|2021-04-28 07:00:00|11036|11034|11036|11034|11036.4|11034.4|11035.6|11033.6|8707
1619596800000|2021-04-28 08:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|734
1619600400000|2021-04-28 09:00:00|11035.6|11033.6|11036|11034|11036.4|11034.4|11035.6|11033.6|7282
1619604000000|2021-04-28 10:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|6168
1619607600000|2021-04-28 11:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|3421
1619611200000|2021-04-28 12:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|6286
1619614800000|2021-04-28 13:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|14834
1619618400000|2021-04-28 14:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|7750
1619622000000|2021-04-28 15:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|12613
1619625600000|2021-04-28 16:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|3360
1619629200000|2021-04-28 17:00:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036|11034|18923
1619632800000|2021-04-28 18:00:00|11036.2|11034.2|11038.7|11036.7|11038.7|11036.7|11036|11034|30610
1619636400000|2021-04-28 19:00:00|11038.3|11036.3|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|15806
1619640000000|2021-04-28 20:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|13066
1619647200000|2021-04-28 22:00:00|||||||||219
1619650800000|2021-04-28 23:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|542
1619654400000|2021-04-29 00:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|766
1619658000000|2021-04-29 01:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|853
1619661600000|2021-04-29 02:00:00|||||||||31
1619665200000|2021-04-29 03:00:00|||||||||91
1619668800000|2021-04-29 04:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|752
1619672400000|2021-04-29 05:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|522
1619676000000|2021-04-29 06:00:00|11037.9|11035.9|11037.5|11035.5|11038.1|11036.1|11037.5|11035.5|3061
1619679600000|2021-04-29 07:00:00|11037.1|11035.1|11037.9|11035.9|11037.9|11035.9|11037.1|11035.1|3807
1619683200000|2021-04-29 08:00:00|11037.5|11035.5|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|3742
1619686800000|2021-04-29 09:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|1119
1619690400000|2021-04-29 10:00:00|||||||||1693
1619694000000|2021-04-29 11:00:00|11038.3|11036.3|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|4149
1619697600000|2021-04-29 12:00:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|13155
1619701200000|2021-04-29 13:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|23571
1619704800000|2021-04-29 14:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|15388
1619708400000|2021-04-29 15:00:00|11037.3|11035.3|11038.3|11036.3|11038.3|11036.3|11037.1|11035.1|11762
1619712000000|2021-04-29 16:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|12380
1619715600000|2021-04-29 17:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1690
1619719200000|2021-04-29 18:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|9074
1619722800000|2021-04-29 19:00:00|||||||||6388
1619726400000|2021-04-29 20:00:00|||||||||7755
1619733600000|2021-04-29 22:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|955
1619737200000|2021-04-29 23:00:00|||||||||543
1619740800000|2021-04-30 00:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|604
1619744400000|2021-04-30 01:00:00|||||||||186
1619748000000|2021-04-30 02:00:00|||||||||209
1619751600000|2021-04-30 03:00:00|||||||||152
1619755200000|2021-04-30 04:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|609
1619758800000|2021-04-30 05:00:00|||||||||154
1619762400000|2021-04-30 06:00:00|11038.9|11036.9|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|1945
1619766000000|2021-04-30 07:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|5755
1619769600000|2021-04-30 08:00:00|||||||||991
1619773200000|2021-04-30 09:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1720
1619776800000|2021-04-30 10:00:00|||||||||752
1619780400000|2021-04-30 11:00:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|10596
1619784000000|2021-04-30 12:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|9637
1619787600000|2021-04-30 13:00:00|11038.3|11036.3|11038.3|11036.3|11039.1|11037.1|11038.3|11036.3|23617
1619791200000|2021-04-30 14:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.3|11036.3|22741
1619794800000|2021-04-30 15:00:00|||||||||6205
1619798400000|2021-04-30 16:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|14088
1619802000000|2021-04-30 17:00:00|||||||||2185
1619805600000|2021-04-30 18:00:00|||||||||9356
1619809200000|2021-04-30 19:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|21554
1619812800000|2021-04-30 20:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|17957
1619992800000|2021-05-02 22:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|63
1619996400000|2021-05-02 23:00:00|||||||||336
1620000000000|2021-05-03 00:00:00|||||||||219
1620003600000|2021-05-03 01:00:00|||||||||143
1620007200000|2021-05-03 02:00:00|||||||||359
1620010800000|2021-05-03 03:00:00|||||||||57
1620014400000|2021-05-03 04:00:00|||||||||65
1620018000000|2021-05-03 05:00:00|||||||||112
1620021600000|2021-05-03 06:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1104
1620025200000|2021-05-03 07:00:00|11039.7|11037.7|11039.1|11037.1|11039.9|11037.9|11039.1|11037.1|2217
1620028800000|2021-05-03 08:00:00|11038.9|11036.9|11038.7|11036.7|11038.9|11036.9|11038.7|11036.7|1187
1620032400000|2021-05-03 09:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|5013
1620036000000|2021-05-03 10:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|1812
1620039600000|2021-05-03 11:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|3165
1620043200000|2021-05-03 12:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|11170
1620046800000|2021-05-03 13:00:00|11038.5|11036.5|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|25094
1620050400000|2021-05-03 14:00:00|11039.1|11037.1|11039.9|11037.9|11039.9|11037.9|11038.7|11036.7|17477
1620054000000|2021-05-03 15:00:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|14946
1620057600000|2021-05-03 16:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|13358
1620061200000|2021-05-03 17:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|11050
1620064800000|2021-05-03 18:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|7148
1620068400000|2021-05-03 19:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|10356
1620072000000|2021-05-03 20:00:00|11039.3|11037.3|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|5724
1620079200000|2021-05-03 22:00:00|||||||||75
1620082800000|2021-05-03 23:00:00|||||||||67
1620086400000|2021-05-04 00:00:00|||||||||276
1620090000000|2021-05-04 01:00:00|||||||||12
1620093600000|2021-05-04 02:00:00|||||||||12
1620097200000|2021-05-04 03:00:00|||||||||12
1620100800000|2021-05-04 04:00:00|||||||||46
1620104400000|2021-05-04 05:00:00|||||||||560
1620108000000|2021-05-04 06:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|4266
1620111600000|2021-05-04 07:00:00|11038.3|11036.3|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|2685
1620115200000|2021-05-04 08:00:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|2129
1620118800000|2021-05-04 09:00:00|||||||||826
1620122400000|2021-05-04 10:00:00|||||||||748
1620126000000|2021-05-04 11:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|6518
1620129600000|2021-05-04 12:00:00|11038.3|11036.3|11039.1|11037.1|11039.1|11037.1|11038.3|11036.3|11554
1620133200000|2021-05-04 13:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.1|11037.1|19921
1620136800000|2021-05-04 14:00:00|11039.5|11037.5|11039.9|11037.9|11040.3|11038.3|11039.5|11037.5|18644
1620140400000|2021-05-04 15:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|14073
1620144000000|2021-05-04 16:00:00|11039.1|11037.1|11039.5|11037.5|11039.5|11037.5|11039.1|11037.1|6668
1620147600000|2021-05-04 17:00:00|11039.9|11037.9|11039.5|11037.5|11040.3|11038.3|11039.1|11037.1|6191
1620151200000|2021-05-04 18:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|6257
1620154800000|2021-05-04 19:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|9079
1620158400000|2021-05-04 20:00:00|11039.5|11037.5|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|7731
1620165600000|2021-05-04 22:00:00|11039.7|11037.7|11039.5|11037.5|11039.9|11037.9|11039.5|11037.5|710
1620169200000|2021-05-04 23:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|265
1620172800000|2021-05-05 00:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|153
1620176400000|2021-05-05 01:00:00|||||||||35
1620180000000|2021-05-05 02:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|162
1620183600000|2021-05-05 03:00:00|||||||||15
1620187200000|2021-05-05 04:00:00|||||||||58
1620190800000|2021-05-05 05:00:00|||||||||1027
1620194400000|2021-05-05 06:00:00|11039.7|11037.7|11039.9|11037.9|11039.9|11037.9|11039.5|11037.5|1842
1620198000000|2021-05-05 07:00:00|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|11039.5|11037.5|1536
1620201600000|2021-05-05 08:00:00|||||||||834
1620205200000|2021-05-05 09:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1502
1620208800000|2021-05-05 10:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|1930
1620212400000|2021-05-05 11:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|6466
1620216000000|2021-05-05 12:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11038.7|11036.7|6907
1620219600000|2021-05-05 13:00:00|11039.9|11037.9|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|11707
1620223200000|2021-05-05 14:00:00|11039.7|11037.7|11040.3|11038.3|11040.3|11038.3|11039.1|11037.1|14803
1620226800000|2021-05-05 15:00:00|11039.9|11037.9|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|7966
1620230400000|2021-05-05 16:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|8458
1620234000000|2021-05-05 17:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|10028
1620237600000|2021-05-05 18:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|2943
1620241200000|2021-05-05 19:00:00|11041|11039|11041|11039|11041|11039|11041|11039|6373
1620244800000|2021-05-05 20:00:00|||||||||5691
1620252000000|2021-05-05 22:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|5571
1620255600000|2021-05-05 23:00:00|||||||||1779
1620259200000|2021-05-06 00:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|888
1620262800000|2021-05-06 01:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|286
1620266400000|2021-05-06 02:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|300
1620270000000|2021-05-06 03:00:00|||||||||121
1620273600000|2021-05-06 04:00:00|||||||||26
1620277200000|2021-05-06 05:00:00|||||||||27
1620280800000|2021-05-06 06:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11040.3|11038.3|3668
1620284400000|2021-05-06 07:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.3|11038.3|3736
1620288000000|2021-05-06 08:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|3157
1620291600000|2021-05-06 09:00:00|11041|11039|11041|11039|11041|11039|11041|11039|1795
1620295200000|2021-05-06 10:00:00|||||||||1627
1620298800000|2021-05-06 11:00:00|11041.4|11039.4|11040.6|11038.6|11041.4|11039.4|11040.6|11038.6|10498
1620302400000|2021-05-06 12:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|7723
1620306000000|2021-05-06 13:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|7930
1620309600000|2021-05-06 14:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|15370
1620313200000|2021-05-06 15:00:00|11040.6|11038.6|11039.9|11037.9|11040.6|11038.6|11039.9|11037.9|55107
1620316800000|2021-05-06 16:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|2975
1620320400000|2021-05-06 17:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|9534
1620324000000|2021-05-06 18:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|17021
1620327600000|2021-05-06 19:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|5994
1620331200000|2021-05-06 20:00:00|11041|11039|11040.3|11038.3|11041|11039|11040.3|11038.3|5651
1620338400000|2021-05-06 22:00:00|11040.5|11038.5|11040.6|11038.6|11040.6|11038.6|11040.5|11038.5|639
1620342000000|2021-05-06 23:00:00|||||||||186
1620345600000|2021-05-07 00:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1315
1620349200000|2021-05-07 01:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|677
1620352800000|2021-05-07 02:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|575
1620356400000|2021-05-07 03:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|480
1620360000000|2021-05-07 04:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|271
1620363600000|2021-05-07 05:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1145
1620367200000|2021-05-07 06:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1625
1620370800000|2021-05-07 07:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|4908
1620374400000|2021-05-07 08:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1110
1620378000000|2021-05-07 09:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|1457
1620381600000|2021-05-07 10:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|2966
1620385200000|2021-05-07 11:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|5196
1620388800000|2021-05-07 12:00:00|11040.6|11038.6|11043|11041|11043.8|11041.8|11039.9|11037.9|61348
1620392400000|2021-05-07 13:00:00|11043.4|11041.4|11044.9|11042.9|11045.3|11043.3|11042.6|11040.6|97994
1620396000000|2021-05-07 14:00:00|11044.6|11042.6|11043.8|11041.8|11044.9|11042.9|11043.4|11041.4|42826
1620399600000|2021-05-07 15:00:00|11043.4|11041.4|11043|11041|11043.8|11041.8|11042.6|11040.6|12761
1620403200000|2021-05-07 16:00:00|11042.8|11040.8|11042.6|11040.6|11043|11041|11042.2|11040.2|13673
1620406800000|2021-05-07 17:00:00|11042.2|11040.2|11042.6|11040.6|11043|11041|11042.2|11040.2|7099
1620410400000|2021-05-07 18:00:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11042.6|11040.6|11715
1620414000000|2021-05-07 19:00:00|11043|11041|11043|11041|11043.4|11041.4|11042.6|11040.6|8130
1620417600000|2021-05-07 20:00:00|11043.4|11041.4|11042.6|11040.6|11043.4|11041.4|11042.6|11040.6|3564
1620597600000|2021-05-09 22:00:00|11042.6|11040.6|11043|11041|11043|11041|11042.6|11040.6|1039
1620601200000|2021-05-09 23:00:00|||||||||325
1620604800000|2021-05-10 00:00:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|3112
1620608400000|2021-05-10 01:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|1011
1620612000000|2021-05-10 02:00:00|||||||||36
1620615600000|2021-05-10 03:00:00|||||||||18
1620619200000|2021-05-10 04:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|628
1620622800000|2021-05-10 05:00:00|11043|11041|11043|11041|11043|11041|11043|11041|448
1620626400000|2021-05-10 06:00:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|1673
1620630000000|2021-05-10 07:00:00|11043|11041|11043|11041|11043.4|11041.4|11042.6|11040.6|3622
1620633600000|2021-05-10 08:00:00|11043.4|11041.4|11043|11041|11043.4|11041.4|11043|11041|2555
1620637200000|2021-05-10 09:00:00|11043.2|11041.2|11043.4|11041.4|11043.4|11041.4|11043|11041|2536
1620640800000|2021-05-10 10:00:00|11043|11041|11043.4|11041.4|11043.8|11041.8|11043|11041|4280
1620644400000|2021-05-10 11:00:00|11043.6|11041.6|11043.4|11041.4|11043.8|11041.8|11043|11041|5510
1620648000000|2021-05-10 12:00:00|11043.8|11041.8|11043|11041|11043.8|11041.8|11043|11041|11774
1620651600000|2021-05-10 13:00:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|11872
1620655200000|2021-05-10 14:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.2|11040.2|12172
1620658800000|2021-05-10 15:00:00|11043|11041|11043|11041|11043|11041|11043|11041|13009
1620662400000|2021-05-10 16:00:00|11042.6|11040.6|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|12376
1620666000000|2021-05-10 17:00:00|11041.8|11039.8|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|10108
1620669600000|2021-05-10 18:00:00|||||||||4900
1620673200000|2021-05-10 19:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|13540
1620676800000|2021-05-10 20:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041|11039|10981
1620684000000|2021-05-10 22:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|1049
1620687600000|2021-05-10 23:00:00|||||||||153
1620691200000|2021-05-11 00:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1435
1620694800000|2021-05-11 01:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|1921
1620698400000|2021-05-11 02:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|693
1620702000000|2021-05-11 03:00:00|||||||||436
1620705600000|2021-05-11 04:00:00|||||||||449
1620709200000|2021-05-11 05:00:00|||||||||77
1620712800000|2021-05-11 06:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|3171
1620716400000|2021-05-11 07:00:00|11041.2|11039.2|11041|11039|11041.4|11039.4|11041|11039|2976
1620720000000|2021-05-11 08:00:00|||||||||1694
1620723600000|2021-05-11 09:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|3518
1620727200000|2021-05-11 10:00:00|11041.2|11039.2|11041.4|11039.4|11041.8|11039.8|11041|11039|5317
1620730800000|2021-05-11 11:00:00|11041|11039|11041|11039|11041|11039|11041|11039|4321
1620734400000|2021-05-11 12:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11040.6|11038.6|12338
1620738000000|2021-05-11 13:00:00|11041.4|11039.4|11040.6|11038.6|11041.4|11039.4|11040.6|11038.6|10615
1620741600000|2021-05-11 14:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|13442
1620745200000|2021-05-11 15:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|17799
1620748800000|2021-05-11 16:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|13829
1620752400000|2021-05-11 17:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|9973
1620756000000|2021-05-11 18:00:00|11040.5|11038.5|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|9485
1620759600000|2021-05-11 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|7912
1620763200000|2021-05-11 20:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|5814
1620770400000|2021-05-11 22:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|567
1620774000000|2021-05-11 23:00:00|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|11039.9|11037.9|256
1620777600000|2021-05-12 00:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|528
1620781200000|2021-05-12 01:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|403
1620784800000|2021-05-12 02:00:00|||||||||305
1620788400000|2021-05-12 03:00:00|11040.3|11038.3|11039.9|11037.9|11040.3|11038.3|11039.9|11037.9|612
1620792000000|2021-05-12 04:00:00|||||||||83
1620795600000|2021-05-12 05:00:00|||||||||422
1620799200000|2021-05-12 06:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|2341
1620802800000|2021-05-12 07:00:00|||||||||389
1620806400000|2021-05-12 08:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|2698
1620810000000|2021-05-12 09:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|1291
1620813600000|2021-05-12 10:00:00|||||||||681
1620817200000|2021-05-12 11:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|774
1620820800000|2021-05-12 12:00:00|11040.3|11038.3|11038.7|11036.7|11040.3|11038.3|11038.7|11036.7|32797
1620824400000|2021-05-12 13:00:00|11038.3|11036.3|11037.5|11035.5|11038.7|11036.7|11037.1|11035.1|37929
1620828000000|2021-05-12 14:00:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|10407
1620831600000|2021-05-12 15:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|13008
1620835200000|2021-05-12 16:00:00|11039.1|11037.1|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|7169
1620838800000|2021-05-12 17:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11038.7|11036.7|23383
1620842400000|2021-05-12 18:00:00|11039.5|11037.5|11038.7|11036.7|11039.5|11037.5|11038.7|11036.7|6629
1620846000000|2021-05-12 19:00:00|11038.3|11036.3|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|11832
1620849600000|2021-05-12 20:00:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|5488
1620856800000|2021-05-12 22:00:00|||||||||222
1620860400000|2021-05-12 23:00:00|||||||||2007
1620864000000|2021-05-13 00:00:00|||||||||1058
1620867600000|2021-05-13 01:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1522
1620871200000|2021-05-13 02:00:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.7|11036.7|4514
1620874800000|2021-05-13 03:00:00|||||||||160
1620878400000|2021-05-13 04:00:00|||||||||219
1620882000000|2021-05-13 05:00:00|||||||||925
1620885600000|2021-05-13 06:00:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|2909
1620889200000|2021-05-13 07:00:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|3579
1620892800000|2021-05-13 08:00:00|11039.5|11037.5|11039.5|11037.5|11039.9|11037.9|11039.1|11037.1|3745
1620896400000|2021-05-13 09:00:00|11039.1|11037.1|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|5001
1620900000000|2021-05-13 10:00:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|3162
1620903600000|2021-05-13 11:00:00|||||||||2678
1620907200000|2021-05-13 12:00:00|11038.7|11036.7|11039.5|11037.5|11039.5|11037.5|11038.7|11036.7|16299
1620910800000|2021-05-13 13:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.5|11037.5|10753
1620914400000|2021-05-13 14:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|8427
1620918000000|2021-05-13 15:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|6527
1620921600000|2021-05-13 16:00:00|||||||||4244
1620925200000|2021-05-13 17:00:00|11040.3|11038.3|11040.6|11038.6|11041|11039|11040.3|11038.3|16238
1620928800000|2021-05-13 18:00:00|11040.3|11038.3|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|9393
1620932400000|2021-05-13 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|9557
1620936000000|2021-05-13 20:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|10794
1620943200000|2021-05-13 22:00:00|||||||||40
1620946800000|2021-05-13 23:00:00|11040.3|11038.3|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|684
1620950400000|2021-05-14 00:00:00|11040.6|11038.6|11040.3|11038.3|11040.6|11038.6|11040.3|11038.3|329
1620954000000|2021-05-14 01:00:00|11040.6|11038.6|11040.6|11038.6|11041|11039|11040.3|11038.3|1534
1620957600000|2021-05-14 02:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|1840
1620961200000|2021-05-14 03:00:00|||||||||15
1620964800000|2021-05-14 04:00:00|||||||||46
1620968400000|2021-05-14 05:00:00|||||||||179
1620972000000|2021-05-14 06:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|792
1620975600000|2021-05-14 07:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|1746
1620979200000|2021-05-14 08:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|3773
1620982800000|2021-05-14 09:00:00|||||||||613
1620986400000|2021-05-14 10:00:00|||||||||3958
1620990000000|2021-05-14 11:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|6382
1620993600000|2021-05-14 12:00:00|11041|11039|11041|11039|11041.4|11039.4|11040.6|11038.6|12974
1620997200000|2021-05-14 13:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.6|11038.6|8728
1621000800000|2021-05-14 14:00:00|11041|11039|11041.4|11039.4|11041.4|11039.4|11041|11039|21610
1621004400000|2021-05-14 15:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|9159
1621008000000|2021-05-14 16:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|9408
1621011600000|2021-05-14 17:00:00|11041|11039|11041|11039|11041|11039|11041|11039|10329
1621015200000|2021-05-14 18:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|6064
1621018800000|2021-05-14 19:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|9561
1621022400000|2021-05-14 20:00:00|||||||||4489
1621202400000|2021-05-16 22:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|316
1621206000000|2021-05-16 23:00:00|||||||||167
1621209600000|2021-05-17 00:00:00|||||||||101
1621213200000|2021-05-17 01:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|1112
1621216800000|2021-05-17 02:00:00|||||||||293
1621220400000|2021-05-17 03:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|347
1621224000000|2021-05-17 04:00:00|||||||||67
1621227600000|2021-05-17 05:00:00|||||||||292
1621231200000|2021-05-17 06:00:00|11042.6|11040.6|11042.6|11040.6|11043|11041|11042.6|11040.6|1075
1621234800000|2021-05-17 07:00:00|||||||||1882
1621238400000|2021-05-17 08:00:00|||||||||641
1621242000000|2021-05-17 09:00:00|11042.2|11040.2|11042.2|11040.2|11042.6|11040.6|11042.2|11040.2|3058
1621245600000|2021-05-17 10:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|3498
1621249200000|2021-05-17 11:00:00|11041.8|11039.8|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|2778
1621252800000|2021-05-17 12:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041|11039|11260
1621256400000|2021-05-17 13:00:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|13127
1621260000000|2021-05-17 14:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|8061
1621263600000|2021-05-17 15:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|10161
1621267200000|2021-05-17 16:00:00|||||||||2073
1621270800000|2021-05-17 17:00:00|||||||||2792
1621274400000|2021-05-17 18:00:00|||||||||5214
1621278000000|2021-05-17 19:00:00|||||||||11005
1621281600000|2021-05-17 20:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|9151
1621288800000|2021-05-17 22:00:00|||||||||104
1621292400000|2021-05-17 23:00:00|11041|11039|11041|11039|11041|11039|11041|11039|551
1621296000000|2021-05-18 00:00:00|||||||||319
1621299600000|2021-05-18 01:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|724
1621303200000|2021-05-18 02:00:00|||||||||134
1621306800000|2021-05-18 03:00:00|||||||||19
1621310400000|2021-05-18 04:00:00|||||||||16
1621314000000|2021-05-18 05:00:00|||||||||23
1621317600000|2021-05-18 06:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|1532
1621321200000|2021-05-18 07:00:00|11041|11039|11041|11039|11041.4|11039.4|11040.8|11038.8|5864
1621324800000|2021-05-18 08:00:00|11040.8|11038.8|11040.6|11038.6|11041|11039|11040.6|11038.6|1223
1621328400000|2021-05-18 09:00:00|11041|11039|11041|11039|11041|11039|11041|11039|3894
1621332000000|2021-05-18 10:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|673
1621335600000|2021-05-18 11:00:00|11041|11039|11041|11039|11041|11039|11041|11039|2978
1621339200000|2021-05-18 12:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|12078
1621342800000|2021-05-18 13:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|15749
1621346400000|2021-05-18 14:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|11338
1621350000000|2021-05-18 15:00:00|||||||||7194
1621353600000|2021-05-18 16:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|8917
1621357200000|2021-05-18 17:00:00|||||||||3712
1621360800000|2021-05-18 18:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|8912
1621364400000|2021-05-18 19:00:00|||||||||4322
1621368000000|2021-05-18 20:00:00|||||||||4961
1621375200000|2021-05-18 22:00:00|||||||||111
1621378800000|2021-05-18 23:00:00|||||||||12
1621382400000|2021-05-19 00:00:00|||||||||296
1621386000000|2021-05-19 01:00:00|||||||||896
1621389600000|2021-05-19 02:00:00|||||||||198
1621393200000|2021-05-19 03:00:00|||||||||4
1621396800000|2021-05-19 04:00:00|||||||||20
1621400400000|2021-05-19 05:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|387
1621404000000|2021-05-19 06:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|4571
1621407600000|2021-05-19 07:00:00|11041.4|11039.4|11041.4|11039.4|11041.8|11039.8|11041|11039|6240
1621411200000|2021-05-19 08:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1890
1621414800000|2021-05-19 09:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|4166
1621418400000|2021-05-19 10:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|1284
1621422000000|2021-05-19 11:00:00|11041.8|11039.8|11042.2|11040.2|11042.2|11040.2|11041.4|11039.4|8418
1621425600000|2021-05-19 12:00:00|11041.8|11039.8|11043.4|11041.4|11043.4|11041.4|11041.8|11039.8|20402
1621429200000|2021-05-19 13:00:00|11043|11041|11042.2|11040.2|11043.4|11041.4|11042.2|11040.2|39165
1621432800000|2021-05-19 14:00:00|11042.6|11040.6|11043|11041|11043|11041|11042.2|11040.2|15361
1621436400000|2021-05-19 15:00:00|11042.6|11040.6|11042.2|11040.2|11043|11041|11042.2|11040.2|12037
1621440000000|2021-05-19 16:00:00|||||||||5784
1621443600000|2021-05-19 17:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|6032
1621447200000|2021-05-19 18:00:00|11041.4|11039.4|11040.3|11038.3|11041.4|11039.4|11039.9|11037.9|46796
1621450800000|2021-05-19 19:00:00|11039.9|11037.9|11040.3|11038.3|11040.6|11038.6|11039.9|11037.9|22826
1621454400000|2021-05-19 20:00:00|11039.9|11037.9|11040.3|11038.3|11040.3|11038.3|11039.9|11037.9|11644
1621461600000|2021-05-19 22:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|458
1621465200000|2021-05-19 23:00:00|||||||||102
1621468800000|2021-05-20 00:00:00|11040.3|11038.3|11040.6|11038.6|11040.6|11038.6|11040.3|11038.3|163
1621472400000|2021-05-20 01:00:00|||||||||267
1621476000000|2021-05-20 02:00:00|11041|11039|11041|11039|11041|11039|11041|11039|3155
1621479600000|2021-05-20 03:00:00|||||||||184
1621483200000|2021-05-20 04:00:00|||||||||134
1621486800000|2021-05-20 05:00:00|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|11040.6|11038.6|318
1621490400000|2021-05-20 06:00:00|11041|11039|11040.6|11038.6|11041|11039|11040.6|11038.6|3421
1621494000000|2021-05-20 07:00:00|11041|11039|11041|11039|11041|11039|11040.6|11038.6|2135
1621497600000|2021-05-20 08:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|5817
1621501200000|2021-05-20 09:00:00|11041|11039|11041|11039|11041.4|11039.4|11041|11039|5206
1621504800000|2021-05-20 10:00:00|11040.6|11038.6|11041|11039|11041|11039|11040.6|11038.6|2050
1621508400000|2021-05-20 11:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|8635
1621512000000|2021-05-20 12:00:00|11040.6|11038.6|11041|11039|11041.4|11039.4|11040.6|11038.6|14719
1621515600000|2021-05-20 13:00:00|11040.6|11038.6|11041.4|11039.4|11041.4|11039.4|11040.6|11038.6|32812
1621519200000|2021-05-20 14:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|10626
1621522800000|2021-05-20 15:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|17505
1621526400000|2021-05-20 16:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|20730
1621530000000|2021-05-20 17:00:00|11041.2|11039.2|11041.8|11039.8|11041.8|11039.8|11041|11039|14181
1621533600000|2021-05-20 18:00:00|||||||||5372
1621537200000|2021-05-20 19:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|22492
1621540800000|2021-05-20 20:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|7701
1621548000000|2021-05-20 22:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|1455
1621551600000|2021-05-20 23:00:00|||||||||48
1621555200000|2021-05-21 00:00:00|||||||||796
1621558800000|2021-05-21 01:00:00|||||||||774
1621562400000|2021-05-21 02:00:00|||||||||537
1621566000000|2021-05-21 03:00:00|||||||||421
1621569600000|2021-05-21 04:00:00|||||||||34
1621573200000|2021-05-21 05:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|2084
1621576800000|2021-05-21 06:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|1942
1621580400000|2021-05-21 07:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.4|11039.4|3421
1621584000000|2021-05-21 08:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|1418
1621587600000|2021-05-21 09:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|2906
1621591200000|2021-05-21 10:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|6225
1621594800000|2021-05-21 11:00:00|11042.2|11040.2|11041.8|11039.8|11042.2|11040.2|11041.8|11039.8|11845
1621598400000|2021-05-21 12:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|7151
1621602000000|2021-05-21 13:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|16847
1621605600000|2021-05-21 14:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|23849
1621609200000|2021-05-21 15:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|13702
1621612800000|2021-05-21 16:00:00|||||||||4358
1621616400000|2021-05-21 17:00:00|||||||||2839
1621620000000|2021-05-21 18:00:00|||||||||40037
1621623600000|2021-05-21 19:00:00|||||||||19586
1621627200000|2021-05-21 20:00:00|11041.8|11039.8|11041.4|11039.4|11041.8|11039.8|11041.4|11039.4|27138
1621807200000|2021-05-23 22:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|410
1621810800000|2021-05-23 23:00:00|||||||||21
1621814400000|2021-05-24 00:00:00|||||||||1639
1621818000000|2021-05-24 01:00:00|||||||||952
1621821600000|2021-05-24 02:00:00|||||||||4972
1621825200000|2021-05-24 03:00:00|||||||||408
1621828800000|2021-05-24 04:00:00|||||||||369
1621832400000|2021-05-24 05:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|3803
1621836000000|2021-05-24 06:00:00|||||||||2013
1621839600000|2021-05-24 07:00:00|||||||||3591
1621843200000|2021-05-24 08:00:00|11041.4|11039.4|11041|11039|11041.4|11039.4|11041|11039|12330
1621846800000|2021-05-24 09:00:00|11041.4|11039.4|11041.4|11039.4|11041.4|11039.4|11041|11039|8273
1621850400000|2021-05-24 10:00:00|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|11041.8|11039.8|20551
1621854000000|2021-05-24 11:00:00|||||||||4251
1621857600000|2021-05-24 12:00:00|||||||||91028
1621861200000|2021-05-24 13:00:00|11041.4|11039.4|11041.8|11039.8|11041.8|11039.8|11041.4|11039.4|42588
1621864800000|2021-05-24 14:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11041.8|11039.8|26036
1621868400000|2021-05-24 15:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|36934
1621872000000|2021-05-24 16:00:00|||||||||54094
1621875600000|2021-05-24 17:00:00|11042.2|11040.2|11042.6|11040.6|11042.6|11040.6|11042.2|11040.2|22196
1621879200000|2021-05-24 18:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|49073
1621882800000|2021-05-24 19:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|45578
1621886400000|2021-05-24 20:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|174071
1621893600000|2021-05-24 22:00:00|||||||||337
1621897200000|2021-05-24 23:00:00|||||||||1405
1621900800000|2021-05-25 00:00:00|||||||||144
1621904400000|2021-05-25 01:00:00|||||||||1969
1621908000000|2021-05-25 02:00:00|||||||||1460
1621911600000|2021-05-25 03:00:00|||||||||5460
1621915200000|2021-05-25 04:00:00|||||||||920
1621918800000|2021-05-25 05:00:00|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|11042.2|11040.2|8504
1621922400000|2021-05-25 06:00:00|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|11042.6|11040.6|9828
1621926000000|2021-05-25 07:00:00|||||||||10275
1621929600000|2021-05-25 08:00:00|||||||||24520
1621933200000|2021-05-25 09:00:00|||||||||11782
1621936800000|2021-05-25 10:00:00|||||||||15719
1621940400000|2021-05-25 11:00:00|||||||||42413
1621944000000|2021-05-25 12:00:00|11043|11041|11042.6|11040.6|11043|11041|11042.6|11040.6|125687
1621947600000|2021-05-25 13:00:00|11042.2|11040.2|11043|11041|11043|11041|11042.2|11040.2|98746
1621951200000|2021-05-25 14:00:00|11043.4|11041.4|11043.4|11041.4|11043.4|11041.4|11043|11041|76339
1621954800000|2021-05-25 15:00:00|11043|11041|11043.4|11041.4|11043.4|11041.4|11043|11041|77864
1621958400000|2021-05-25 16:00:00|11043|11041|11043|11041|11043|11041|11043|11041|59708
1621962000000|2021-05-25 17:00:00|11042.6|11040.6|11043.8|11041.8|11043.8|11041.8|11042.6|11040.6|124899
1621965600000|2021-05-25 18:00:00|11044.2|11042.2|11043.8|11041.8|11044.2|11042.2|11043.8|11041.8|40308
1621969200000|2021-05-25 19:00:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|45248
1621972800000|2021-05-25 20:00:00|||||||||47290
1621980000000|2021-05-25 22:00:00|||||||||41
1621983600000|2021-05-25 23:00:00|||||||||399
1621987200000|2021-05-26 00:00:00|||||||||336
1621990800000|2021-05-26 01:00:00|||||||||2102
1621994400000|2021-05-26 02:00:00|||||||||673
1621998000000|2021-05-26 03:00:00|||||||||259
1622001600000|2021-05-26 04:00:00|||||||||1586
1622005200000|2021-05-26 05:00:00|||||||||2510
1622008800000|2021-05-26 06:00:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|6922
1622012400000|2021-05-26 07:00:00|||||||||12789
1622016000000|2021-05-26 08:00:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11043.8|11041.8|17848
1622019600000|2021-05-26 09:00:00|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|11043.8|11041.8|29208
1622023200000|2021-05-26 10:00:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11225
1622026800000|2021-05-26 11:00:00|||||||||82003
1622030400000|2021-05-26 12:00:00|11044.6|11042.6|11044.6|11042.6|11044.6|11042.6|11044.2|11042.2|99659
1622034000000|2021-05-26 13:00:00|11044.2|11042.2|11044.6|11042.6|11044.6|11042.6|11043.8|11041.8|29385
1622037600000|2021-05-26 14:00:00|11044.9|11042.9|11044.6|11042.6|11044.9|11042.9|11044.6|11042.6|49658
1622041200000|2021-05-26 15:00:00|||||||||25628
1622044800000|2021-05-26 16:00:00|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|11044.2|11042.2|80768
1622048400000|2021-05-26 17:00:00|11044.6|11042.6|11043.8|11041.8|11044.6|11042.6|11043.4|11041.4|24918
1622052000000|2021-05-26 18:00:00|11044.2|11042.2|11044.2|11042.2|11044.6|11042.6|11044.2|11042.2|67632
1629464400000|2021-08-20 13:00:00|11010.6|11008.6|11010.4|11008.4|11011.4|11009.4|11009.8|11007.8|3866
1629468000000|2021-08-20 14:00:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11009.8|11007.8|3841
1629471600000|2021-08-20 15:00:00|11010.4|11008.4|11009.8|11007.8|11010.4|11008.4|11009.8|11007.8|365
1629475200000|2021-08-20 16:00:00|11010|11008|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|700
1629478800000|2021-08-20 17:00:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2144
1629482400000|2021-08-20 18:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|3863
1629486000000|2021-08-20 19:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|172
1629489600000|2021-08-20 20:00:00|11009.6|11007.6|11009.6|11007.6|11009.8|11007.8|11009.4|11007.4|4162
1629669600000|2021-08-22 22:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|197
1629676800000|2021-08-23 00:00:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11009|11007|3972
1629680400000|2021-08-23 01:00:00|||||||||579
1629684000000|2021-08-23 02:00:00|||||||||18
1629687600000|2021-08-23 03:00:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|2849
1629691200000|2021-08-23 04:00:00|||||||||32
1629694800000|2021-08-23 05:00:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|63
1629698400000|2021-08-23 06:00:00|11008.4|11006.4|11008.6|11006.6|11009|11007|11008.4|11006.4|2143
1629702000000|2021-08-23 07:00:00|11008.4|11006.4|11008.2|11006.2|11008.6|11006.6|11007.8|11005.8|875
1629705600000|2021-08-23 08:00:00|11008.4|11006.4|11007.8|11005.8|11008.4|11006.4|11007.8|11005.8|3705
1629709200000|2021-08-23 09:00:00|11008|11006|11008.2|11006.2|11008.2|11006.2|11008|11006|303
1629712800000|2021-08-23 10:00:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|1238
1629716400000|2021-08-23 11:00:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|437
1629720000000|2021-08-23 12:00:00|11009.2|11007.2|11009|11007|11009.4|11007.4|11008.6|11006.6|9129
1629723600000|2021-08-23 13:00:00|11009.2|11007.2|11009|11007|11010.2|11008.2|11009|11007|22161
1629727200000|2021-08-23 14:00:00|11008.8|11006.8|11009.4|11007.4|11009.8|11007.8|11008.6|11006.6|8033
1629730800000|2021-08-23 15:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|4200
1629734400000|2021-08-23 16:00:00|11009.4|11007.4|11009.8|11007.8|11010.2|11008.2|11009.4|11007.4|7330
1629738000000|2021-08-23 17:00:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|7719
1629741600000|2021-08-23 18:00:00|||||||||6909
1629745200000|2021-08-23 19:00:00|11010.2|11008.2|11009.4|11007.4|11010.2|11008.2|11009.4|11007.4|57565
1629748800000|2021-08-23 20:00:00|11009.6|11007.6|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|11836
1629756000000|2021-08-23 22:00:00|||||||||60
1629763200000|2021-08-24 00:00:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|1342
1629766800000|2021-08-24 01:00:00|11009|11007|11009|11007|11009|11007|11009|11007|1203
1629770400000|2021-08-24 02:00:00|11008.8|11006.8|11009|11007|11009|11007|11008.6|11006.6|1236
1629774000000|2021-08-24 03:00:00|11008.8|11006.8|11009|11007|11009|11007|11008.8|11006.8|2019
1629777600000|2021-08-24 04:00:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|171
1629781200000|2021-08-24 05:00:00|11008.8|11006.8|11008.6|11006.6|11008.8|11006.8|11008.6|11006.6|1682
1629784800000|2021-08-24 06:00:00|11008.8|11006.8|11008.2|11006.2|11008.8|11006.8|11008.2|11006.2|736
1629788400000|2021-08-24 07:00:00|11007.8|11005.8|11008.6|11006.6|11008.6|11006.6|11007.8|11005.8|4275
1629792000000|2021-08-24 08:00:00|11009|11007|11008.8|11006.8|11009|11007|11008.6|11006.6|639
1629795600000|2021-08-24 09:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11008.8|11006.8|6105
1629799200000|2021-08-24 10:00:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|761
1629802800000|2021-08-24 11:00:00|11009.2|11007.2|11009.6|11007.6|11009.8|11007.8|11009.2|11007.2|4200
1629806400000|2021-08-24 12:00:00|11009.4|11007.4|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|83754
1629810000000|2021-08-24 13:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009|11007|11973
1629813600000|2021-08-24 14:00:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|50693
1629817200000|2021-08-24 15:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|18527
1629820800000|2021-08-24 16:00:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009|11007|15891
1629824400000|2021-08-24 17:00:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|9415
1629828000000|2021-08-24 18:00:00|||||||||7300
1629831600000|2021-08-24 19:00:00|||||||||10360
1629835200000|2021-08-24 20:00:00|||||||||27296
1629842400000|2021-08-24 22:00:00|||||||||4
1629846000000|2021-08-24 23:00:00|11009.4|11007.4|11009.6|11007.6|11009.6|11007.6|11009.4|11007.4|430
1629849600000|2021-08-25 00:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|358
1629853200000|2021-08-25 01:00:00|11009|11007|11008.6|11006.6|11009|11007|11008.6|11006.6|2944
1629856800000|2021-08-25 02:00:00|11009|11007|11009|11007|11009.2|11007.2|11008.6|11006.6|974
1629860400000|2021-08-25 03:00:00|||||||||1612
1629864000000|2021-08-25 04:00:00|||||||||238
1629867600000|2021-08-25 05:00:00|11009.2|11007.2|11009.2|11007.2|11009.4|11007.4|11009|11007|874
1629871200000|2021-08-25 06:00:00|11009.4|11007.4|11009.4|11007.4|11009.6|11007.6|11009.2|11007.2|7823
1629874800000|2021-08-25 07:00:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009.2|11007.2|7477
1629878400000|2021-08-25 08:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|14944
1629882000000|2021-08-25 09:00:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|14768
1629885600000|2021-08-25 10:00:00|||||||||9599
1629889200000|2021-08-25 11:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|18336
1629892800000|2021-08-25 12:00:00|11009.6|11007.6|11009.4|11007.4|11009.8|11007.8|11008.2|11006.2|17874
1629896400000|2021-08-25 13:00:00|11009.6|11007.6|11009.4|11007.4|11010.6|11008.6|11009.4|11007.4|135155
1629900000000|2021-08-25 14:00:00|11009|11007|11008.6|11006.6|11009.4|11007.4|11008.2|11006.2|103800
1629903600000|2021-08-25 15:00:00|11009|11007|11009.8|11007.8|11010.2|11008.2|11008.6|11006.6|210674
1629907200000|2021-08-25 16:00:00|11010|11008|11009.6|11007.6|11010|11008|11009.4|11007.4|19113
1629910800000|2021-08-25 17:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11008.6|11006.6|22965
1629914400000|2021-08-25 18:00:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|68579
1629918000000|2021-08-25 19:00:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11009.8|11007.8|47282
1629921600000|2021-08-25 20:00:00|11009.8|11007.8|11010.6|11008.6|11010.6|11008.6|11009.8|11007.8|24885
1629928800000|2021-08-25 22:00:00|11010.2|11008.2|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|2499
1629932400000|2021-08-25 23:00:00|||||||||992
1629936000000|2021-08-26 00:00:00|||||||||771
1629939600000|2021-08-26 01:00:00|||||||||445
1629943200000|2021-08-26 02:00:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|5035
1629946800000|2021-08-26 03:00:00|11010.4|11008.4|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|3017
1629950400000|2021-08-26 04:00:00|11010.4|11008.4|11010.2|11008.2|11010.4|11008.4|11010.2|11008.2|3177
1629954000000|2021-08-26 05:00:00|||||||||3512
1629957600000|2021-08-26 06:00:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|7683
1629961200000|2021-08-26 07:00:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|23275
1629964800000|2021-08-26 08:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11008.6|11006.6|36543
1629968400000|2021-08-26 09:00:00|11009.6|11007.6|11009.8|11007.8|11010.2|11008.2|11009.4|11007.4|24878
1629972000000|2021-08-26 10:00:00|11009.6|11007.6|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|45969
1629975600000|2021-08-26 11:00:00|11010.6|11008.6|11009.8|11007.8|11010.6|11008.6|11009.8|11007.8|21942
1629979200000|2021-08-26 12:00:00|11010.2|11008.2|11009.8|11007.8|11010.6|11008.6|11009|11007|52997
1629982800000|2021-08-26 13:00:00|11009.6|11007.6|11008.2|11006.2|11010.2|11008.2|11008.2|11006.2|117831
1629986400000|2021-08-26 14:00:00|11008.4|11006.4|11009.4|11007.4|11009.4|11007.4|11008.2|11006.2|26641
1629990000000|2021-08-26 15:00:00|11009.8|11007.8|11009.8|11007.8|11011.7|11009.7|11009.8|11007.8|115230
1629993600000|2021-08-26 16:00:00|11009.4|11007.4|11008.6|11006.6|11009.4|11007.4|11008.6|11006.6|51211
1629997200000|2021-08-26 17:00:00|11008.4|11006.4|11009.4|11007.4|11009.8|11007.8|11008.2|11006.2|18341
1630000800000|2021-08-26 18:00:00|11009|11007|11009.8|11007.8|11010.2|11008.2|11009|11007|28763
1630004400000|2021-08-26 19:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|36109
1630008000000|2021-08-26 20:00:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|107328
1630015200000|2021-08-26 22:00:00|11009.2|11007.2|11009.4|11007.4|11009.4|11007.4|11009|11007|2127
1630018800000|2021-08-26 23:00:00|||||||||628
1630022400000|2021-08-27 00:00:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|3797
1630026000000|2021-08-27 01:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|1505
1630029600000|2021-08-27 02:00:00|||||||||647
1630033200000|2021-08-27 03:00:00|||||||||172
1630036800000|2021-08-27 04:00:00|11009|11007|11009|11007|11009|11007|11009|11007|1114
1630040400000|2021-08-27 05:00:00|||||||||257
1630044000000|2021-08-27 06:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|3627
1630047600000|2021-08-27 07:00:00|||||||||10172
1630051200000|2021-08-27 08:00:00|||||||||2430
1630054800000|2021-08-27 09:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|9595
1630058400000|2021-08-27 10:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|6018
1630062000000|2021-08-27 11:00:00|||||||||52312
1630065600000|2021-08-27 12:00:00|11009|11007|11010.6|11008.6|11011.4|11009.4|11009|11007|42609
1630069200000|2021-08-27 13:00:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11008.6|11006.6|62512
1630072800000|2021-08-27 14:00:00|11009.4|11007.4|11013.3|11011.3|11014.5|11012.5|11009|11007|58534
1630076400000|2021-08-27 15:00:00|11013.5|11011.5|11015.3|11013.3|11015.6|11013.6|11013.5|11011.5|32800
1630080000000|2021-08-27 16:00:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11014.9|11012.9|17875
1630083600000|2021-08-27 17:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|12954
1630087200000|2021-08-27 18:00:00|11014.9|11012.9|11015.6|11013.6|11015.6|11013.6|11014.9|11012.9|11716
1630090800000|2021-08-27 19:00:00|11016|11014|11015.3|11013.3|11016|11014|11015.3|11013.3|15201
1630094400000|2021-08-27 20:00:00|11015.6|11013.6|11014.9|11012.9|11015.6|11013.6|11014.5|11012.5|14878
1630285200000|2021-08-30 01:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1
1630288800000|2021-08-30 02:00:00|||||||||1303
1630292400000|2021-08-30 03:00:00|||||||||446
1630296000000|2021-08-30 04:00:00|||||||||138
1630299600000|2021-08-30 05:00:00|||||||||298
1630303200000|2021-08-30 06:00:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1056
1630306800000|2021-08-30 07:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|4235
1630310400000|2021-08-30 08:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|3697
1630314000000|2021-08-30 09:00:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|2606
1630317600000|2021-08-30 10:00:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1994
1630321200000|2021-08-30 11:00:00|||||||||7216
1630324800000|2021-08-30 12:00:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|11402
1630328400000|2021-08-30 13:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|30006
1630332000000|2021-08-30 14:00:00|11015.6|11013.6|11016.8|11014.8|11016.8|11014.8|11015.6|11013.6|29631
1630335600000|2021-08-30 15:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|25459
1630339200000|2021-08-30 16:00:00|11016.8|11014.8|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|15038
1630342800000|2021-08-30 17:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|7941
1630346400000|2021-08-30 18:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|5229
1630350000000|2021-08-30 19:00:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|9643
1630353600000|2021-08-30 20:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|14335
1630360800000|2021-08-30 22:00:00|||||||||209
1630364400000|2021-08-30 23:00:00|||||||||240
1630368000000|2021-08-31 00:00:00|||||||||366
1630371600000|2021-08-31 01:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|5807
1630375200000|2021-08-31 02:00:00|11018.8|11016.8|11018.8|11016.8|11019|11017|11018.8|11016.8|2640
1630378800000|2021-08-31 03:00:00|||||||||457
1630382400000|2021-08-31 04:00:00|||||||||243
1630386000000|2021-08-31 05:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|2469
1630389600000|2021-08-31 06:00:00|11018|11016|11018|11016|11018.4|11016.4|11018|11016|2276
1630393200000|2021-08-31 07:00:00|11018.2|11016.2|11018.4|11016.4|11018.4|11016.4|11018|11016|2890
1630396800000|2021-08-31 08:00:00|11018.2|11016.2|11018|11016|11018.4|11016.4|11018|11016|1553
1630400400000|2021-08-31 09:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1308
1630404000000|2021-08-31 10:00:00|11017.2|11015.2|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|5926
1630407600000|2021-08-31 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|5179
1630411200000|2021-08-31 12:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|12236
1630414800000|2021-08-31 13:00:00|11016.8|11014.8|11017.6|11015.6|11018|11016|11016.8|11014.8|76920
1630418400000|2021-08-31 14:00:00|11018|11016|11017.2|11015.2|11018|11016|11016.8|11014.8|10862
1630422000000|2021-08-31 15:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|18271
1630425600000|2021-08-31 16:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|14052
1630429200000|2021-08-31 17:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|11285
1630432800000|2021-08-31 18:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|12406
1630436400000|2021-08-31 19:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|28371
1630440000000|2021-08-31 20:00:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|23484
1630447200000|2021-08-31 22:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|714
1630450800000|2021-08-31 23:00:00|||||||||950
1630454400000|2021-09-01 00:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|2103
1630458000000|2021-09-01 01:00:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|1156
1630461600000|2021-09-01 02:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11015.6|11013.6|851
1630465200000|2021-09-01 03:00:00|||||||||183
1630468800000|2021-09-01 04:00:00|||||||||663
1630472400000|2021-09-01 05:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|428
1630476000000|2021-09-01 06:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|8080
1630479600000|2021-09-01 07:00:00|11016.4|11014.4|11016.2|11014.2|11016.8|11014.8|11016|11014|4828
1630483200000|2021-09-01 08:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|2754
1630486800000|2021-09-01 09:00:00|11016.2|11014.2|11016.8|11014.8|11016.8|11014.8|11016|11014|2324
1630490400000|2021-09-01 10:00:00|||||||||1015
1630494000000|2021-09-01 11:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.4|11014.4|7993
1630497600000|2021-09-01 12:00:00|11016.4|11014.4|11018.4|11016.4|11018.8|11016.8|11016.4|11014.4|16894
1630501200000|2021-09-01 13:00:00|11018|11016|11017.2|11015.2|11018.4|11016.4|11017.2|11015.2|10458
1630504800000|2021-09-01 14:00:00|11016.8|11014.8|11016.4|11014.4|11018|11016|11016|11014|15557
1630508400000|2021-09-01 15:00:00|11016|11014|11016.8|11014.8|11016.8|11014.8|11016|11014|6591
1630512000000|2021-09-01 16:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|4664
1630515600000|2021-09-01 17:00:00|||||||||1232
1630519200000|2021-09-01 18:00:00|||||||||6233
1630522800000|2021-09-01 19:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|7615
1630526400000|2021-09-01 20:00:00|||||||||5824
1630533600000|2021-09-01 22:00:00|||||||||452
1630537200000|2021-09-01 23:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|113
1630540800000|2021-09-02 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|53
1630544400000|2021-09-02 01:00:00|||||||||223
1630548000000|2021-09-02 02:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|616
1630551600000|2021-09-02 03:00:00|||||||||29
1630555200000|2021-09-02 04:00:00|||||||||287
1630558800000|2021-09-02 05:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|367
1630562400000|2021-09-02 06:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|2601
1630566000000|2021-09-02 07:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1226
1630569600000|2021-09-02 08:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1256
1630573200000|2021-09-02 09:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|2580
1630576800000|2021-09-02 10:00:00|||||||||403
1630580400000|2021-09-02 11:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1356
1630584000000|2021-09-02 12:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.2|11015.2|12238
1630587600000|2021-09-02 13:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|5146
1630591200000|2021-09-02 14:00:00|11017|11015|11016.8|11014.8|11017.2|11015.2|11016.4|11014.4|9568
1630594800000|2021-09-02 15:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|12945
1630598400000|2021-09-02 16:00:00|||||||||5215
1630602000000|2021-09-02 17:00:00|||||||||4719
1630605600000|2021-09-02 18:00:00|||||||||5204
1630609200000|2021-09-02 19:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|4746
1630612800000|2021-09-02 20:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|4976
1630620000000|2021-09-02 22:00:00|||||||||138
1630623600000|2021-09-02 23:00:00|||||||||85
1630627200000|2021-09-03 00:00:00|||||||||1560
1630630800000|2021-09-03 01:00:00|||||||||176
1630634400000|2021-09-03 02:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|31
1630638000000|2021-09-03 03:00:00|||||||||111
1630641600000|2021-09-03 04:00:00|||||||||75
1630645200000|2021-09-03 05:00:00|||||||||628
1630648800000|2021-09-03 06:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|810
1630652400000|2021-09-03 07:00:00|||||||||590
1630656000000|2021-09-03 08:00:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1984
1630659600000|2021-09-03 09:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1006
1630663200000|2021-09-03 10:00:00|||||||||1344
1630666800000|2021-09-03 11:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2714
1630670400000|2021-09-03 12:00:00|11017.2|11015.2|11017.6|11015.6|11020.3|11018.3|11016.4|11014.4|40318
1630674000000|2021-09-03 13:00:00|11018|11016|11018|11016|11018|11016|11017.2|11015.2|22055
1630677600000|2021-09-03 14:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|12668
1630681200000|2021-09-03 15:00:00|||||||||4478
1630684800000|2021-09-03 16:00:00|||||||||1812
1630688400000|2021-09-03 17:00:00|||||||||1024
1630692000000|2021-09-03 18:00:00|||||||||3433
1630695600000|2021-09-03 19:00:00|||||||||3759
1630699200000|2021-09-03 20:00:00|||||||||3054
1630890000000|2021-09-06 01:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|0
1630893600000|2021-09-06 02:00:00|||||||||101
1630897200000|2021-09-06 03:00:00|||||||||2
1630900800000|2021-09-06 04:00:00|||||||||24
1630904400000|2021-09-06 05:00:00|||||||||86
1630908000000|2021-09-06 06:00:00|||||||||1351
1630911600000|2021-09-06 07:00:00|||||||||86
1630915200000|2021-09-06 08:00:00|||||||||719
1630918800000|2021-09-06 09:00:00|||||||||329
1630922400000|2021-09-06 10:00:00|||||||||283
1630926000000|2021-09-06 11:00:00|||||||||1185
1630929600000|2021-09-06 12:00:00|||||||||259
1630933200000|2021-09-06 13:00:00|11018.8|11016.8|11018.4|11016.4|11019.2|11017.2|11018.4|11016.4|17414
1630936800000|2021-09-06 14:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|6585
1630940400000|2021-09-06 15:00:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|718
1630944000000|2021-09-06 16:00:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1643
1630947600000|2021-09-06 17:00:00|||||||||5
1630965600000|2021-09-06 22:00:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1692
1630969200000|2021-09-06 23:00:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|487
1630972800000|2021-09-07 00:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|567
1630976400000|2021-09-07 01:00:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1228
1630980000000|2021-09-07 02:00:00|||||||||409
1630983600000|2021-09-07 03:00:00|11018|11016|11018|11016|11018|11016|11018|11016|358
1630987200000|2021-09-07 04:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|817
1630990800000|2021-09-07 05:00:00|||||||||549
1630994400000|2021-09-07 06:00:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|9485
1630998000000|2021-09-07 07:00:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|4630
1631001600000|2021-09-07 08:00:00|11018.2|11016.2|11018|11016|11018.2|11016.2|11017.6|11015.6|4814
1631005200000|2021-09-07 09:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|2229
1631008800000|2021-09-07 10:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1798
1631012400000|2021-09-07 11:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|4919
1631016000000|2021-09-07 12:00:00|11017.2|11015.2|11016.4|11014.4|11017.6|11015.6|11016.4|11014.4|9698
1631019600000|2021-09-07 13:00:00|11016|11014|11015.6|11013.6|11016.4|11014.4|11015.6|11013.6|15643
1631023200000|2021-09-07 14:00:00|11015.3|11013.3|11015.6|11013.6|11016|11014|11015.3|11013.3|8989
1631026800000|2021-09-07 15:00:00|11016|11014|11016|11014|11016|11014|11016|11014|6189
1631030400000|2021-09-07 16:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|6551
1631034000000|2021-09-07 17:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|7688
1631037600000|2021-09-07 18:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|6312
1631041200000|2021-09-07 19:00:00|||||||||3001
1631044800000|2021-09-07 20:00:00|||||||||8000
1631052000000|2021-09-07 22:00:00|||||||||60
1631055600000|2021-09-07 23:00:00|||||||||1206
1631059200000|2021-09-08 00:00:00|||||||||1238
1631062800000|2021-09-08 01:00:00|||||||||48
1631066400000|2021-09-08 02:00:00|||||||||234
1631070000000|2021-09-08 03:00:00|||||||||29
1631073600000|2021-09-08 04:00:00|||||||||498
1631077200000|2021-09-08 05:00:00|||||||||559
1631080800000|2021-09-08 06:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1330
1631084400000|2021-09-08 07:00:00|11016|11014|11016|11014|11016.4|11014.4|11015.6|11013.6|2193
1631088000000|2021-09-08 08:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|2809
1631091600000|2021-09-08 09:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1251
1631095200000|2021-09-08 10:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|5711
1631098800000|2021-09-08 11:00:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|2473
1631102400000|2021-09-08 12:00:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|8539
1631106000000|2021-09-08 13:00:00|11015.6|11013.6|11015.3|11013.3|11016|11014|11015.3|11013.3|5888
1631109600000|2021-09-08 14:00:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|4197
1631113200000|2021-09-08 15:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|6597
1631116800000|2021-09-08 16:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|5300
1631120400000|2021-09-08 17:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|7650
1631124000000|2021-09-08 18:00:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|9030
1631127600000|2021-09-08 19:00:00|||||||||2220
1631131200000|2021-09-08 20:00:00|||||||||5246
1631138400000|2021-09-08 22:00:00|||||||||68
1631142000000|2021-09-08 23:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|104
1631145600000|2021-09-09 00:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|103
1631149200000|2021-09-09 01:00:00|||||||||143
1631152800000|2021-09-09 02:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|900
1631156400000|2021-09-09 03:00:00|||||||||74
1631160000000|2021-09-09 04:00:00|||||||||365
1631163600000|2021-09-09 05:00:00|||||||||1877
1631167200000|2021-09-09 06:00:00|||||||||2130
1631170800000|2021-09-09 07:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|4158
1631174400000|2021-09-09 08:00:00|||||||||467
1631178000000|2021-09-09 09:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1775
1631181600000|2021-09-09 10:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|852
1631185200000|2021-09-09 11:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|20145
1631188800000|2021-09-09 12:00:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|9796
1631192400000|2021-09-09 13:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|19274
1631196000000|2021-09-09 14:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|14406
1631199600000|2021-09-09 15:00:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|7717
1631203200000|2021-09-09 16:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.2|11014.2|7012
1631206800000|2021-09-09 17:00:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.4|11014.4|11631
1631210400000|2021-09-09 18:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|7647
1631214000000|2021-09-09 19:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|3924
1631217600000|2021-09-09 20:00:00|||||||||4403
1631224800000|2021-09-09 22:00:00|||||||||217
1631228400000|2021-09-09 23:00:00|||||||||12
1631232000000|2021-09-10 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1392
1631235600000|2021-09-10 01:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|319
1631239200000|2021-09-10 02:00:00|||||||||156
1631242800000|2021-09-10 03:00:00|||||||||79
1631246400000|2021-09-10 04:00:00|||||||||116
1631250000000|2021-09-10 05:00:00|11016|11014|11016|11014|11016|11014|11016|11014|446
1631253600000|2021-09-10 06:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|645
1631257200000|2021-09-10 07:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|2572
1631260800000|2021-09-10 08:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2273
1631264400000|2021-09-10 09:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|801
1631268000000|2021-09-10 10:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|2706
1631271600000|2021-09-10 11:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2170
1631275200000|2021-09-10 12:00:00|11015.3|11013.3|11015.6|11013.6|11016|11014|11015.3|11013.3|13283
1631278800000|2021-09-10 13:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|5507
1631282400000|2021-09-10 14:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|16570
1631286000000|2021-09-10 15:00:00|11016.4|11014.4|11015.3|11013.3|11016.4|11014.4|11014.9|11012.9|6915
1631289600000|2021-09-10 16:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|7767
1631293200000|2021-09-10 17:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|4442
1631296800000|2021-09-10 18:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|8747
1631300400000|2021-09-10 19:00:00|||||||||5511
1631304000000|2021-09-10 20:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|3339
1631487600000|2021-09-12 23:00:00|11016|11014|11016|11014|11016|11014|11016|11014|0
1631491200000|2021-09-13 00:00:00|11015.8|11013.8|11016|11014|11016|11014|11015.6|11013.6|2971
1631494800000|2021-09-13 01:00:00|||||||||298
1631498400000|2021-09-13 02:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1677
1631502000000|2021-09-13 03:00:00|||||||||43
1631505600000|2021-09-13 04:00:00|||||||||43
1631509200000|2021-09-13 05:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1279
1631512800000|2021-09-13 06:00:00|11015.8|11013.8|11015.3|11013.3|11015.8|11013.8|11015.3|11013.3|1473
1631516400000|2021-09-13 07:00:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|2181
1631520000000|2021-09-13 08:00:00|||||||||1167
1631523600000|2021-09-13 09:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|615
1631527200000|2021-09-13 10:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2512
1631530800000|2021-09-13 11:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2061
1631534400000|2021-09-13 12:00:00|11015.3|11013.3|11016.4|11014.4|11016.4|11014.4|11015.3|11013.3|10486
1631538000000|2021-09-13 13:00:00|11016.2|11014.2|11016.8|11014.8|11017.2|11015.2|11016|11014|6171
1631541600000|2021-09-13 14:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|9068
1631545200000|2021-09-13 15:00:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|5194
1631548800000|2021-09-13 16:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|2213
1631552400000|2021-09-13 17:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|4526
1631556000000|2021-09-13 18:00:00|||||||||2848
1631559600000|2021-09-13 19:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|5172
1631563200000|2021-09-13 20:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|5387
1631570400000|2021-09-13 22:00:00|||||||||210
1631574000000|2021-09-13 23:00:00|||||||||5
1631577600000|2021-09-14 00:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|985
1631581200000|2021-09-14 01:00:00|||||||||349
1631584800000|2021-09-14 02:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|938
1631588400000|2021-09-14 03:00:00|11016|11014|11016|11014|11016|11014|11016|11014|284
1631592000000|2021-09-14 04:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|564
1631595600000|2021-09-14 05:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|322
1631599200000|2021-09-14 06:00:00|||||||||635
1631602800000|2021-09-14 07:00:00|11016|11014|11016|11014|11016|11014|11016|11014|2373
1631606400000|2021-09-14 08:00:00|||||||||1523
1631610000000|2021-09-14 09:00:00|||||||||1045
1631613600000|2021-09-14 10:00:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|6049
1631617200000|2021-09-14 11:00:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|9276
1631620800000|2021-09-14 12:00:00|11016|11014|11018|11016|11018.4|11016.4|11015.6|11013.6|25494
1631624400000|2021-09-14 13:00:00|11017.6|11015.6|11018.8|11016.8|11019.2|11017.2|11017.6|11015.6|14257
1631628000000|2021-09-14 14:00:00|11018.4|11016.4|11018.8|11016.8|11019.2|11017.2|11018|11016|19321
1631631600000|2021-09-14 15:00:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|8416
1631635200000|2021-09-14 16:00:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|2913
1631638800000|2021-09-14 17:00:00|11018|11016|11018|11016|11018|11016|11018|11016|3765
1631642400000|2021-09-14 18:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|8182
1631646000000|2021-09-14 19:00:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|5005
1631649600000|2021-09-14 20:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|2341
1631656800000|2021-09-14 22:00:00|||||||||8
1631660400000|2021-09-14 23:00:00|||||||||9
1631664000000|2021-09-15 00:00:00|11018|11016|11018|11016|11018|11016|11018|11016|1728
1631667600000|2021-09-15 01:00:00|||||||||94
1631671200000|2021-09-15 02:00:00|||||||||218
1631674800000|2021-09-15 03:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|311
1631678400000|2021-09-15 04:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|753
1631682000000|2021-09-15 05:00:00|||||||||1082
1631685600000|2021-09-15 06:00:00|11018|11016|11017.8|11015.8|11018|11016|11017.6|11015.6|2023
1631689200000|2021-09-15 07:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2200
1631692800000|2021-09-15 08:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1703
1631696400000|2021-09-15 09:00:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1088
1631700000000|2021-09-15 10:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2631
1631703600000|2021-09-15 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1925
1631707200000|2021-09-15 12:00:00|11016.8|11014.8|11016.4|11014.4|11017.6|11015.6|11016|11014|24497
1631710800000|2021-09-15 13:00:00|11016.8|11014.8|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|12376
1631714400000|2021-09-15 14:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|17598
1631718000000|2021-09-15 15:00:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|16194
1631721600000|2021-09-15 16:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|5081
1631725200000|2021-09-15 17:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|2196
1631728800000|2021-09-15 18:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|21578
1631732400000|2021-09-15 19:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|12822
1631736000000|2021-09-15 20:00:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|6356
1631743200000|2021-09-15 22:00:00|||||||||10
1631746800000|2021-09-15 23:00:00|||||||||17
1631750400000|2021-09-16 00:00:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|3095
1631754000000|2021-09-16 01:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|286
1631757600000|2021-09-16 02:00:00|||||||||83
1631761200000|2021-09-16 03:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|757
1631764800000|2021-09-16 04:00:00|||||||||597
1631768400000|2021-09-16 05:00:00|||||||||50
1631772000000|2021-09-16 06:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2245
1631775600000|2021-09-16 07:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2405
1631779200000|2021-09-16 08:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|4170
1631782800000|2021-09-16 09:00:00|11016|11014|11016|11014|11016.4|11014.4|11016|11014|2952
1631786400000|2021-09-16 10:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1763
1631790000000|2021-09-16 11:00:00|||||||||3020
1631793600000|2021-09-16 12:00:00|11016.8|11014.8|11015.3|11013.3|11016.8|11014.8|11014.9|11012.9|17418
1631797200000|2021-09-16 13:00:00|11015.6|11013.6|11014.9|11012.9|11015.6|11013.6|11014.1|11012.1|18166
1631800800000|2021-09-16 14:00:00|11014.7|11012.7|11015.3|11013.3|11015.3|11013.3|11014.5|11012.5|10007
1631804400000|2021-09-16 15:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|8034
1631808000000|2021-09-16 16:00:00|||||||||3003
1631811600000|2021-09-16 17:00:00|||||||||1812
1631815200000|2021-09-16 18:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|5607
1631818800000|2021-09-16 19:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|4967
1631822400000|2021-09-16 20:00:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|5029
1631829600000|2021-09-16 22:00:00|||||||||161
1631833200000|2021-09-16 23:00:00|||||||||72
1631836800000|2021-09-17 00:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1388
1631840400000|2021-09-17 01:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|131
1631844000000|2021-09-17 02:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|233
1631847600000|2021-09-17 03:00:00|||||||||28
1631851200000|2021-09-17 04:00:00|||||||||134
1631854800000|2021-09-17 05:00:00|||||||||318
1631858400000|2021-09-17 06:00:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1281
1631862000000|2021-09-17 07:00:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|3834
1631865600000|2021-09-17 08:00:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1409
1631869200000|2021-09-17 09:00:00|||||||||2284
1631872800000|2021-09-17 10:00:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1635
1631876400000|2021-09-17 11:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|8425
1631880000000|2021-09-17 12:00:00|11014.5|11012.5|11013.7|11011.7|11014.5|11012.5|11013.7|11011.7|21742
1631883600000|2021-09-17 13:00:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11012.5|11010.5|13236
1631887200000|2021-09-17 14:00:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11012.9|11010.9|11657
1631890800000|2021-09-17 15:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|11731
1631894400000|2021-09-17 16:00:00|||||||||2264
1631898000000|2021-09-17 17:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|1742
1631901600000|2021-09-17 18:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|6546
1631905200000|2021-09-17 19:00:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|6571
1631908800000|2021-09-17 20:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|5355
1632088800000|2021-09-19 22:00:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|267
1632092400000|2021-09-19 23:00:00|||||||||115
1632096000000|2021-09-20 00:00:00|||||||||28
1632099600000|2021-09-20 01:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|411
1632103200000|2021-09-20 02:00:00|||||||||37
1632106800000|2021-09-20 03:00:00|||||||||7
1632110400000|2021-09-20 04:00:00|||||||||45
1632114000000|2021-09-20 05:00:00|||||||||111
1632117600000|2021-09-20 06:00:00|11013.7|11011.7|11014.5|11012.5|11014.5|11012.5|11013.7|11011.7|789
1632121200000|2021-09-20 07:00:00|11014.1|11012.1|11014.9|11012.9|11014.9|11012.9|11014.1|11012.1|1919
1632124800000|2021-09-20 08:00:00|11015.3|11013.3|11014.9|11012.9|11015.6|11013.6|11014.9|11012.9|4112
1632128400000|2021-09-20 09:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11014.9|11012.9|3334
1632132000000|2021-09-20 10:00:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|2185
1632135600000|2021-09-20 11:00:00|11015.5|11013.5|11016|11014|11016|11014|11015.3|11013.3|3205
1632139200000|2021-09-20 12:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11015.6|11013.6|8701
1632142800000|2021-09-20 13:00:00|11015.6|11013.6|11015.3|11013.3|11016|11014|11015.3|11013.3|7057
1632146400000|2021-09-20 14:00:00|11015.6|11013.6|11016|11014|11016.4|11014.4|11015.3|11013.3|7837
1632150000000|2021-09-20 15:00:00|||||||||2818
1632153600000|2021-09-20 16:00:00|||||||||3078
1632157200000|2021-09-20 17:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|2226
1632160800000|2021-09-20 18:00:00|||||||||7001
1632164400000|2021-09-20 19:00:00|11016|11014|11016|11014|11016|11014|11016|11014|11552
1632168000000|2021-09-20 20:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|8158
1632175200000|2021-09-20 22:00:00|11016|11014|11016|11014|11016|11014|11016|11014|660
1632178800000|2021-09-20 23:00:00|11015.6|11013.6|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|64
1632182400000|2021-09-21 00:00:00|||||||||154
1632186000000|2021-09-21 01:00:00|||||||||73
1632189600000|2021-09-21 02:00:00|||||||||589
1632193200000|2021-09-21 03:00:00|||||||||542
1632196800000|2021-09-21 04:00:00|||||||||3895
1632200400000|2021-09-21 05:00:00|11016|11014|11016|11014|11016|11014|11016|11014|405
1632204000000|2021-09-21 06:00:00|11016.4|11014.4|11015.6|11013.6|11016.4|11014.4|11015.6|11013.6|1279
1632207600000|2021-09-21 07:00:00|11015.3|11013.3|11014.9|11012.9|11015.6|11013.6|11014.9|11012.9|2403
1632211200000|2021-09-21 08:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|1487
1632214800000|2021-09-21 09:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|933
1632218400000|2021-09-21 10:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1376
1632222000000|2021-09-21 11:00:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.5|11013.5|3616
1632225600000|2021-09-21 12:00:00|11016|11014|11016.8|11014.8|11016.8|11014.8|11015.6|11013.6|15307
1632229200000|2021-09-21 13:00:00|11016.4|11014.4|11017.2|11015.2|11017.6|11015.6|11016.4|11014.4|13792
1632232800000|2021-09-21 14:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.2|11015.2|9396
1632236400000|2021-09-21 15:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|3948
1632240000000|2021-09-21 16:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|7950
1632243600000|2021-09-21 17:00:00|11017.2|11015.2|11016.8|11014.8|11017.6|11015.6|11016.4|11014.4|8732
1632247200000|2021-09-21 18:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|11753
1632250800000|2021-09-21 19:00:00|||||||||7419
1632254400000|2021-09-21 20:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|7871
1632261600000|2021-09-21 22:00:00|||||||||155
1632265200000|2021-09-21 23:00:00|||||||||308
1632268800000|2021-09-22 00:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1148
1632272400000|2021-09-22 01:00:00|11016.4|11014.4|11015.6|11013.6|11016.8|11014.8|11014.9|11012.9|5080
1632276000000|2021-09-22 02:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|533
1632279600000|2021-09-22 03:00:00|11016|11014|11016|11014|11016|11014|11016|11014|100
1632283200000|2021-09-22 04:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|198
1632286800000|2021-09-22 05:00:00|11015.8|11013.8|11015.6|11013.6|11016|11014|11015.6|11013.6|621
1632290400000|2021-09-22 06:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|322
1632294000000|2021-09-22 07:00:00|11015.3|11013.3|11016|11014|11016|11014|11015.3|11013.3|2562
1632297600000|2021-09-22 08:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|5178
1632301200000|2021-09-22 09:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|2177
1632304800000|2021-09-22 10:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|2739
1632308400000|2021-09-22 11:00:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|4290
1632312000000|2021-09-22 12:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|22640
1632315600000|2021-09-22 13:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|11512
1632319200000|2021-09-22 14:00:00|11015.6|11013.6|11014.9|11012.9|11015.6|11013.6|11014.9|11012.9|19608
1632322800000|2021-09-22 15:00:00|11015.3|11013.3|11015.6|11013.6|11016|11014|11014.9|11012.9|7530
1632326400000|2021-09-22 16:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|7848
1632330000000|2021-09-22 17:00:00|11015.6|11013.6|11016|11014|11016.4|11014.4|11015.6|11013.6|5639
1632333600000|2021-09-22 18:00:00|11013.9|11011.9|11011.4|11009.4|11016.8|11014.8|11009.8|11007.8|66444
1632337200000|2021-09-22 19:00:00|11011.5|11009.5|11011|11009|11013.3|11011.3|11010.6|11008.6|52584
1632340800000|2021-09-22 20:00:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|12186
1632348000000|2021-09-22 22:00:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|1506
1632351600000|2021-09-22 23:00:00|||||||||57
1632355200000|2021-09-23 00:00:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|222
1632358800000|2021-09-23 01:00:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|1207
1632362400000|2021-09-23 02:00:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11008.8|11006.8|1877
1632366000000|2021-09-23 03:00:00|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|11008.6|11006.6|515
1632369600000|2021-09-23 04:00:00|||||||||501
1632373200000|2021-09-23 05:00:00|||||||||814
1632376800000|2021-09-23 06:00:00|11008.2|11006.2|11009|11007|11009|11007|11008.2|11006.2|3815
1632380400000|2021-09-23 07:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|5871
1632384000000|2021-09-23 08:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|3725
1632387600000|2021-09-23 09:00:00|11009|11007|11009|11007|11009.4|11007.4|11008.6|11006.6|6974
1632391200000|2021-09-23 10:00:00|11009.4|11007.4|11009.4|11007.4|11010.2|11008.2|11009|11007|11003
1632394800000|2021-09-23 11:00:00|11009.6|11007.6|11008.6|11006.6|11009.8|11007.8|11008.2|11006.2|8000
1632398400000|2021-09-23 12:00:00|11009|11007|11009|11007|11009.4|11007.4|11008.2|11006.2|34813
1632402000000|2021-09-23 13:00:00|11008.8|11006.8|11008.6|11006.6|11009|11007|11008.2|11006.2|25156
1632405600000|2021-09-23 14:00:00|11008.2|11006.2|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|18480
1632409200000|2021-09-23 15:00:00|11007.8|11005.8|11007.8|11005.8|11008.2|11006.2|11006.7|11004.7|26356
1632412800000|2021-09-23 16:00:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|12174
1632416400000|2021-09-23 17:00:00|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|11007.8|11005.8|3745
1632420000000|2021-09-23 18:00:00|11007.4|11005.4|11006.7|11004.7|11007.4|11005.4|11006.7|11004.7|10286
1632423600000|2021-09-23 19:00:00|||||||||3709
1632427200000|2021-09-23 20:00:00|11006.3|11004.3|11005.5|11003.5|11006.3|11004.3|11005.5|11003.5|17349
1632434400000|2021-09-23 22:00:00|||||||||636
1632438000000|2021-09-23 23:00:00|||||||||745
1632441600000|2021-09-24 00:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|1480
1632445200000|2021-09-24 01:00:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|3038
1632448800000|2021-09-24 02:00:00|||||||||1066
1632452400000|2021-09-24 03:00:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|1437
1632456000000|2021-09-24 04:00:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|1398
1632459600000|2021-09-24 05:00:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.5|11003.5|4547
1632463200000|2021-09-24 06:00:00|11005.9|11003.9|11005.9|11003.9|11006.3|11004.3|11005.5|11003.5|2119
1632466800000|2021-09-24 07:00:00|11005.5|11003.5|11006.3|11004.3|11006.3|11004.3|11005.5|11003.5|3721
1632470400000|2021-09-24 08:00:00|11006.7|11004.7|11007.1|11005.1|11007.1|11005.1|11006.3|11004.3|8403
1632474000000|2021-09-24 09:00:00|11007.4|11005.4|11007.8|11005.8|11007.8|11005.8|11007.1|11005.1|1698
1632477600000|2021-09-24 10:00:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|5129
1632481200000|2021-09-24 11:00:00|11007.1|11005.1|11006.7|11004.7|11007.1|11005.1|11006.3|11004.3|6499
1632484800000|2021-09-24 12:00:00|11007.1|11005.1|11005.9|11003.9|11007.1|11005.1|11005.5|11003.5|14275
1632488400000|2021-09-24 13:00:00|11005.5|11003.5|11003.9|11001.9|11005.5|11003.5|11003.9|11001.9|22368
1632492000000|2021-09-24 14:00:00|11004.3|11002.3|11003.9|11001.9|11005.1|11003.1|11003.5|11001.5|21506
1632495600000|2021-09-24 15:00:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|10478
1632499200000|2021-09-24 16:00:00|11003.9|11001.9|11003.5|11001.5|11004.3|11002.3|11003.5|11001.5|11389
1632502800000|2021-09-24 17:00:00|11003.1|11001.1|11002.8|11000.8|11003.1|11001.1|11002.8|11000.8|11775
1632506400000|2021-09-24 18:00:00|11002.6|11000.6|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|13095
1632510000000|2021-09-24 19:00:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|7454
1632513600000|2021-09-24 20:00:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11002.8|11000.8|9396
1632693600000|2021-09-26 22:00:00|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|11002.8|11000.8|758
1632697200000|2021-09-26 23:00:00|||||||||479
1632700800000|2021-09-27 00:00:00|11002.4|11000.4|11003.1|11001.1|11003.5|11001.5|11002.4|11000.4|984
1632704400000|2021-09-27 01:00:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|1097
1632708000000|2021-09-27 02:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|1415
1632711600000|2021-09-27 03:00:00|||||||||122
1632715200000|2021-09-27 04:00:00|||||||||64
1632718800000|2021-09-27 05:00:00|||||||||113
1632722400000|2021-09-27 06:00:00|11003.1|11001.1|11003.5|11001.5|11003.9|11001.9|11002.8|11000.8|8843
1632726000000|2021-09-27 07:00:00|11003.9|11001.9|11003.1|11001.1|11003.9|11001.9|11003.1|11001.1|2176
1632729600000|2021-09-27 08:00:00|11002.8|11000.8|11000.4|10998.4|11002.8|11000.8|11000.4|10998.4|5463
1632733200000|2021-09-27 09:00:00|11000|10998|10999.6|10997.6|11000.4|10998.4|10999.2|10997.2|8115
1632736800000|2021-09-27 10:00:00|10999.8|10997.8|11000.4|10998.4|11000.4|10998.4|10999.2|10997.2|5103
1632740400000|2021-09-27 11:00:00|11000|10998|11000.4|10998.4|11000.4|10998.4|11000|10998|3097
1632744000000|2021-09-27 12:00:00|11000.8|10998.8|11000.8|10998.8|11001.2|10999.2|10999.6|10997.6|34124
1632747600000|2021-09-27 13:00:00|11001|10999|11000.8|10998.8|11001|10999|11000|10998|20219
1632751200000|2021-09-27 14:00:00|11001.2|10999.2|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|16231
1632754800000|2021-09-27 15:00:00|11001.6|10999.6|11000|10998|11002|11000|10999.6|10997.6|32136
1632758400000|2021-09-27 16:00:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|10015
1632762000000|2021-09-27 17:00:00|11000.2|10998.2|11000.8|10998.8|11000.8|10998.8|11000|10998|7196
1632765600000|2021-09-27 18:00:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|10268
1632769200000|2021-09-27 19:00:00|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|11000.8|10998.8|4825
1632772800000|2021-09-27 20:00:00|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|11000.4|10998.4|16476
1632780000000|2021-09-27 22:00:00|11000|10998|11000|10998|11000.4|10998.4|11000|10998|1997
1632783600000|2021-09-27 23:00:00|11000.2|10998.2|11000.4|10998.4|11000.4|10998.4|11000|10998|1206
1632787200000|2021-09-28 00:00:00|||||||||1570
1632790800000|2021-09-28 01:00:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|1830
1632794400000|2021-09-28 02:00:00|11000.8|10998.8|11000|10998|11000.8|10998.8|11000|10998|626
1632798000000|2021-09-28 03:00:00|10999.6|10997.6|10999.2|10997.2|10999.6|10997.6|10999.2|10997.2|1273
1632801600000|2021-09-28 04:00:00|||||||||1728
1632805200000|2021-09-28 05:00:00|10998.9|10996.9|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|2777
1632808800000|2021-09-28 06:00:00|10998.9|10996.9|10997.7|10995.7|10999.2|10997.2|10997.7|10995.7|8035
1632812400000|2021-09-28 07:00:00|10997.9|10995.9|10997.7|10995.7|10998.3|10996.3|10997.7|10995.7|7996
1632816000000|2021-09-28 08:00:00|10997.9|10995.9|10998.5|10996.5|10998.5|10996.5|10997.3|10995.3|7108
1632819600000|2021-09-28 09:00:00|10998.3|10996.3|10998.9|10996.9|10999.2|10997.2|10998.1|10996.1|3649
1632823200000|2021-09-28 10:00:00|10998.5|10996.5|10998.5|10996.5|10998.9|10996.9|10998.5|10996.5|3978
1632826800000|2021-09-28 11:00:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|9701
1632830400000|2021-09-28 12:00:00|10999.2|10997.2|10998.5|10996.5|10999.2|10997.2|10998.1|10996.1|31226
1632834000000|2021-09-28 13:00:00|10998.9|10996.9|10998.5|10996.5|10998.9|10996.9|10998.1|10996.1|21368
1632837600000|2021-09-28 14:00:00|10998.9|10996.9|11000|10998|11000|10998|10998.5|10996.5|27419
1632841200000|2021-09-28 15:00:00|11000.4|10998.4|11000|10998|11000.8|10998.8|11000|10998|22426
1632844800000|2021-09-28 16:00:00|11000.4|10998.4|11000.8|10998.8|11000.8|10998.8|11000.4|10998.4|13075
1632848400000|2021-09-28 17:00:00|11000.6|10998.6|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|15214
1632852000000|2021-09-28 18:00:00|11000.8|10998.8|11000|10998|11000.8|10998.8|11000|10998|15936
1632855600000|2021-09-28 19:00:00|10999.6|10997.6|11000.8|10998.8|11000.8|10998.8|10999.6|10997.6|6423
1632859200000|2021-09-28 20:00:00|11000.4|10998.4|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|8234
1632866400000|2021-09-28 22:00:00|11000|10998|11000|10998|11000|10998|11000|10998|463
1632870000000|2021-09-28 23:00:00|||||||||213
1632873600000|2021-09-29 00:00:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.6|10997.6|1542
1632877200000|2021-09-29 01:00:00|10999.8|10997.8|11000.4|10998.4|11000.8|10998.8|10999.6|10997.6|2955
1632880800000|2021-09-29 02:00:00|11000.8|10998.8|11000.8|10998.8|11001.2|10999.2|11000.4|10998.4|3819
1632884400000|2021-09-29 03:00:00|11001.2|10999.2|11001.2|10999.2|11001.2|10999.2|11000.8|10998.8|1849
1632888000000|2021-09-29 04:00:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|1120
1632891600000|2021-09-29 05:00:00|11000.8|10998.8|11000.4|10998.4|11000.8|10998.8|11000.4|10998.4|490
1632895200000|2021-09-29 06:00:00|11000.6|10998.6|11001.6|10999.6|11001.6|10999.6|11000.4|10998.4|6243
1632898800000|2021-09-29 07:00:00|11002|11000|11001.6|10999.6|11002.4|11000.4|11001.6|10999.6|9456
1632902400000|2021-09-29 08:00:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11001.6|10999.6|7983
1632906000000|2021-09-29 09:00:00|11002|11000|11002|11000|11002|11000|11002|11000|2047
1632909600000|2021-09-29 10:00:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|5831
1632913200000|2021-09-29 11:00:00|11002|11000|11002|11000|11002|11000|11001.6|10999.6|4105
1632916800000|2021-09-29 12:00:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.2|10999.2|12921
1632920400000|2021-09-29 13:00:00|11001.2|10999.2|11002.4|11000.4|11002.4|11000.4|11001.2|10999.2|14327
1632924000000|2021-09-29 14:00:00|11002.8|11000.8|11002|11000|11002.8|11000.8|11002|11000|18060
1632927600000|2021-09-29 15:00:00|11002.4|11000.4|11002|11000|11002.4|11000.4|11002|11000|21134
1632931200000|2021-09-29 16:00:00|11002.4|11000.4|11001.6|10999.6|11002.4|11000.4|11001.6|10999.6|15114
1632934800000|2021-09-29 17:00:00|11002|11000|11001.6|10999.6|11002|11000|11001.2|10999.2|9370
1632938400000|2021-09-29 18:00:00|||||||||5766
1632942000000|2021-09-29 19:00:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11002|11000|10138
1632945600000|2021-09-29 20:00:00|11002|11000|11003.1|11001.1|11003.1|11001.1|11002|11000|10911
1632952800000|2021-09-29 22:00:00|||||||||384
1632956400000|2021-09-29 23:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|588
1632960000000|2021-09-30 00:00:00|||||||||1181
1632963600000|2021-09-30 01:00:00|||||||||355
1632967200000|2021-09-30 02:00:00|||||||||582
1632970800000|2021-09-30 03:00:00|||||||||14
1632974400000|2021-09-30 04:00:00|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|11003.1|11001.1|251
1632978000000|2021-09-30 05:00:00|||||||||44
1632981600000|2021-09-30 06:00:00|11002.8|11000.8|11002|11000|11003.1|11001.1|11002|11000|5294
1632985200000|2021-09-30 07:00:00|11002.4|11000.4|11002.4|11000.4|11002.4|11000.4|11002|11000|7149
1632988800000|2021-09-30 08:00:00|11002.8|11000.8|11002.4|11000.4|11002.8|11000.8|11002.4|11000.4|1385
1632992400000|2021-09-30 09:00:00|11002.8|11000.8|11002.4|11000.4|11002.8|11000.8|11002.4|11000.4|1404
1632996000000|2021-09-30 10:00:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11002|11000|9569
1632999600000|2021-09-30 11:00:00|11002|11000|11002.4|11000.4|11002.4|11000.4|11002|11000|3692
1633003200000|2021-09-30 12:00:00|11002.2|11000.2|11001.2|10999.2|11002.4|11000.4|11001.2|10999.2|15699
1633006800000|2021-09-30 13:00:00|11001.6|10999.6|11002|11000|11002|11000|11001.2|10999.2|18785
1633010400000|2021-09-30 14:00:00|11002.4|11000.4|11003.5|11001.5|11003.5|11001.5|11002|11000|26569
1633014000000|2021-09-30 15:00:00|11003.9|11001.9|11003.5|11001.5|11003.9|11001.9|11003.1|11001.1|12726
1633017600000|2021-09-30 16:00:00|11003.7|11001.7|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|12411
1633021200000|2021-09-30 17:00:00|11003.5|11001.5|11003.9|11001.9|11003.9|11001.9|11003.5|11001.5|6494
1633024800000|2021-09-30 18:00:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|9308
1633028400000|2021-09-30 19:00:00|11003.9|11001.9|11004.7|11002.7|11004.7|11002.7|11003.9|11001.9|32214
1633032000000|2021-09-30 20:00:00|11005.1|11003.1|11006.3|11004.3|11006.3|11004.3|11004.7|11002.7|28111
1633039200000|2021-09-30 22:00:00|||||||||654
1633042800000|2021-09-30 23:00:00|||||||||767
1633046400000|2021-10-01 00:00:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.9|11003.9|3119
1633050000000|2021-10-01 01:00:00|11006.7|11004.7|11006.7|11004.7|11007.1|11005.1|11006.3|11004.3|3312
1633053600000|2021-10-01 02:00:00|||||||||716
1633057200000|2021-10-01 03:00:00|||||||||370
1633060800000|2021-10-01 04:00:00|||||||||193
1633064400000|2021-10-01 05:00:00|||||||||915
1633068000000|2021-10-01 06:00:00|11006.3|11004.3|11006.3|11004.3|11006.7|11004.7|11005.9|11003.9|4870
1633071600000|2021-10-01 07:00:00|11006.5|11004.5|11005.5|11003.5|11006.7|11004.7|11005.5|11003.5|9061
1633075200000|2021-10-01 08:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.5|11003.5|7083
1633078800000|2021-10-01 09:00:00|11005.5|11003.5|11006.3|11004.3|11006.3|11004.3|11005.5|11003.5|3411
1633082400000|2021-10-01 10:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|1277
1633086000000|2021-10-01 11:00:00|11006.1|11004.1|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|2791
1633089600000|2021-10-01 12:00:00|11005.5|11003.5|11008.2|11006.2|11008.2|11006.2|11005.1|11003.1|24584
1633093200000|2021-10-01 13:00:00|11008.4|11006.4|11008.6|11006.6|11009.4|11007.4|11007.8|11005.8|43157
1633096800000|2021-10-01 14:00:00|11008.2|11006.2|11007.8|11005.8|11009|11007|11007.1|11005.1|25103
1633100400000|2021-10-01 15:00:00|11007.4|11005.4|11008.6|11006.6|11009|11007|11007.1|11005.1|25503
1633104000000|2021-10-01 16:00:00|11009|11007|11009|11007|11009|11007|11008.6|11006.6|9086
1633107600000|2021-10-01 17:00:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11009|11007|7379
1633111200000|2021-10-01 18:00:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|13702
1633114800000|2021-10-01 19:00:00|11009|11007|11009|11007|11009.4|11007.4|11009|11007|12153
1633118400000|2021-10-01 20:00:00|11009.4|11007.4|11009|11007|11009.4|11007.4|11008.6|11006.6|10702
1633298400000|2021-10-03 22:00:00|11009|11007|11009.6|11007.6|11010.2|11008.2|11009|11007|642
1633302000000|2021-10-03 23:00:00|11009.4|11007.4|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|601
1633305600000|2021-10-04 00:00:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1824
1633309200000|2021-10-04 01:00:00|11009.4|11007.4|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|460
1633312800000|2021-10-04 02:00:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009|11007|985
1633316400000|2021-10-04 03:00:00|11009|11007|11009.4|11007.4|11009.4|11007.4|11009|11007|887
1633320000000|2021-10-04 04:00:00|||||||||23
1633323600000|2021-10-04 05:00:00|||||||||119
1633327200000|2021-10-04 06:00:00|11009.2|11007.2|11009.4|11007.4|11010.2|11008.2|11008.8|11006.8|5009
1633330800000|2021-10-04 07:00:00|11009|11007|11009|11007|11009.4|11007.4|11008.2|11006.2|3722
1633334400000|2021-10-04 08:00:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|3940
1633338000000|2021-10-04 09:00:00|11008.6|11006.6|11008.2|11006.2|11008.6|11006.6|11008.2|11006.2|5450
1633341600000|2021-10-04 10:00:00|11007.8|11005.8|11007.1|11005.1|11008.2|11006.2|11007.1|11005.1|6481
1633345200000|2021-10-04 11:00:00|11007.4|11005.4|11007.4|11005.4|11007.8|11005.8|11007.1|11005.1|7059
1633348800000|2021-10-04 12:00:00|11007.1|11005.1|11006.7|11004.7|11007.4|11005.4|11006.7|11004.7|15413
1633352400000|2021-10-04 13:00:00|11006.3|11004.3|11005.5|11003.5|11006.7|11004.7|11005.5|11003.5|15960
1633356000000|2021-10-04 14:00:00|11005.1|11003.1|11006.3|11004.3|11007.4|11005.4|11005.1|11003.1|26290
1633359600000|2021-10-04 15:00:00|11006.7|11004.7|11005.9|11003.9|11006.7|11004.7|11005.9|11003.9|11457
1633363200000|2021-10-04 16:00:00|11006.3|11004.3|11006.3|11004.3|11006.7|11004.7|11005.9|11003.9|6689
1633366800000|2021-10-04 17:00:00|||||||||2316
1633370400000|2021-10-04 18:00:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|9568
1633374000000|2021-10-04 19:00:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|8258
1633377600000|2021-10-04 20:00:00|||||||||5198
1633384800000|2021-10-04 22:00:00|11006.7|11004.7|11006.3|11004.3|11006.7|11004.7|11006.3|11004.3|2353
1633388400000|2021-10-04 23:00:00|||||||||597
1633392000000|2021-10-05 00:00:00|11006.7|11004.7|11006.7|11004.7|11006.7|11004.7|11006.3|11004.3|1257
1633395600000|2021-10-05 01:00:00|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|11006.3|11004.3|453
1633399200000|2021-10-05 02:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|1304
1633402800000|2021-10-05 03:00:00|11005.5|11003.5|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|1187
1633406400000|2021-10-05 04:00:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|822
1633410000000|2021-10-05 05:00:00|11005.3|11003.3|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|948
1633413600000|2021-10-05 06:00:00|11005.7|11003.7|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|913
1633417200000|2021-10-05 07:00:00|11005.9|11003.9|11006.3|11004.3|11006.3|11004.3|11005.1|11003.1|3024
1633420800000|2021-10-05 08:00:00|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|11005.9|11003.9|707
1633424400000|2021-10-05 09:00:00|11006.3|11004.3|11005.9|11003.9|11006.3|11004.3|11005.9|11003.9|1469
1633428000000|2021-10-05 10:00:00|11005.5|11003.5|11005.1|11003.1|11005.5|11003.5|11005.1|11003.1|4395
1633431600000|2021-10-05 11:00:00|11005.5|11003.5|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|3597
1633435200000|2021-10-05 12:00:00|11005.1|11003.1|11005.5|11003.5|11005.5|11003.5|11005.1|11003.1|3640
1633438800000|2021-10-05 13:00:00|11005.9|11003.9|11005.5|11003.5|11005.9|11003.9|11005.5|11003.5|22925
1633442400000|2021-10-05 14:00:00|11005.1|11003.1|11004.7|11002.7|11005.5|11003.5|11004.3|11002.3|17064
1633446000000|2021-10-05 15:00:00|11004.3|11002.3|11005.1|11003.1|11005.1|11003.1|11004.3|11002.3|9229
1633449600000|2021-10-05 16:00:00|11004.7|11002.7|11005.1|11003.1|11005.1|11003.1|11004.7|11002.7|3800
1633453200000|2021-10-05 17:00:00|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|11004.7|11002.7|4131
1633456800000|2021-10-05 18:00:00|11004.3|11002.3|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|3681
1633460400000|2021-10-05 19:00:00|11004.3|11002.3|11004.7|11002.7|11004.7|11002.7|11004.3|11002.3|7345
1633464000000|2021-10-05 20:00:00|11004.3|11002.3|11005.1|11003.1|11005.1|11003.1|11004.3|11002.3|6039
1633471200000|2021-10-05 22:00:00|11004.7|11002.7|11004.7|11002.7|11005.1|11003.1|11004.7|11002.7|1164
1633474800000|2021-10-05 23:00:00|||||||||112
1633478400000|2021-10-06 00:00:00|11004.3|11002.3|11003.9|11001.9|11004.7|11002.7|11003.9|11001.9|584
1633482000000|2021-10-06 01:00:00|11004.1|11002.1|11004.3|11002.3|11004.7|11002.7|11003.9|11001.9|1422
1633485600000|2021-10-06 02:00:00|11003.9|11001.9|11004.3|11002.3|11004.3|11002.3|11003.9|11001.9|471
1633489200000|2021-10-06 03:00:00|||||||||576
1633492800000|2021-10-06 04:00:00|11003.9|11001.9|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|1154
1633496400000|2021-10-06 05:00:00|11003.5|11001.5|11003.1|11001.1|11003.5|11001.5|11003.1|11001.1|879
1633500000000|2021-10-06 06:00:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|1979
1633503600000|2021-10-06 07:00:00|11003.9|11001.9|11003.1|11001.1|11003.9|11001.9|11003.1|11001.1|2177
1633507200000|2021-10-06 08:00:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|1475
1633510800000|2021-10-06 09:00:00|11003.9|11001.9|11003.9|11001.9|11004.3|11002.3|11003.9|11001.9|2119
1633514400000|2021-10-06 10:00:00|11003.5|11001.5|11003.5|11001.5|11003.9|11001.9|11003.5|11001.5|1400
1633518000000|2021-10-06 11:00:00|11003.7|11001.7|11002.8|11000.8|11003.9|11001.9|11002.8|11000.8|3971
1633521600000|2021-10-06 12:00:00|11002.4|11000.4|11002.8|11000.8|11003.1|11001.1|11001.6|10999.6|12722
1633525200000|2021-10-06 13:00:00|11003.1|11001.1|11003.9|11001.9|11003.9|11001.9|11002.8|11000.8|8024
1633528800000|2021-10-06 14:00:00|11003.5|11001.5|11002|11000|11003.9|11001.9|11001.6|10999.6|39321
1633532400000|2021-10-06 15:00:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|21065
1633536000000|2021-10-06 16:00:00|11002|11000|11002|11000|11002|11000|11002|11000|12529
1633539600000|2021-10-06 17:00:00|11001.6|10999.6|11002|11000|11002|11000|11001.6|10999.6|12891
1633543200000|2021-10-06 18:00:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|9402
1633546800000|2021-10-06 19:00:00|11002.4|11000.4|11002.8|11000.8|11002.8|11000.8|11002.4|11000.4|7449
1633550400000|2021-10-06 20:00:00|11002.4|11000.4|11002.8|11000.8|11003.1|11001.1|11002.4|11000.4|7787
1633557600000|2021-10-06 22:00:00|||||||||35
1633561200000|2021-10-06 23:00:00|11002.4|11000.4|11002.6|11000.6|11002.6|11000.6|11002.4|11000.4|280
1633564800000|2021-10-07 00:00:00|11002.4|11000.4|11002|11000|11002.8|11000.8|11002|11000|307
1633568400000|2021-10-07 01:00:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.2|10999.2|1552
1633572000000|2021-10-07 02:00:00|11001.4|10999.4|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|554
1633575600000|2021-10-07 03:00:00|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|11001.6|10999.6|159
1633579200000|2021-10-07 04:00:00|11001.2|10999.2|11001.6|10999.6|11001.6|10999.6|11001.2|10999.2|606
1633582800000|2021-10-07 05:00:00|11001.2|10999.2|11001.2|10999.2|11001.6|10999.6|11001.2|10999.2|598
1633586400000|2021-10-07 06:00:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.2|10999.2|1591
1633590000000|2021-10-07 07:00:00|11002|11000|11002|11000|11002.4|11000.4|11001.6|10999.6|3703
1633593600000|2021-10-07 08:00:00|11002.4|11000.4|11001.6|10999.6|11002.4|11000.4|11001.6|10999.6|1081
1633597200000|2021-10-07 09:00:00|11002|11000|11002|11000|11002|11000|11001.6|10999.6|2077
1633600800000|2021-10-07 10:00:00|||||||||1379
1633604400000|2021-10-07 11:00:00|11001.6|10999.6|11001.6|10999.6|11002|11000|11001.6|10999.6|3934
1633608000000|2021-10-07 12:00:00|11002|11000|11001.6|10999.6|11002|11000|11001.2|10999.2|10776
1633611600000|2021-10-07 13:00:00|11001.2|10999.2|11000.8|10998.8|11001.2|10999.2|11000.8|10998.8|11130
1633615200000|2021-10-07 14:00:00|11000.4|10998.4|11000|10998|11000.4|10998.4|11000|10998|9574
1633618800000|2021-10-07 15:00:00|10999.6|10997.6|10999.6|10997.6|11000|10998|10999.6|10997.6|7722
1633622400000|2021-10-07 16:00:00|11000|10998|11000|10998|11000|10998|10999.6|10997.6|1960
1633626000000|2021-10-07 17:00:00|10999.6|10997.6|11000|10998|11000|10998|10999.6|10997.6|2097
1633629600000|2021-10-07 18:00:00|||||||||5533
1633633200000|2021-10-07 19:00:00|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|10999.6|10997.6|6269
1633636800000|2021-10-07 20:00:00|||||||||6360
1633644000000|2021-10-07 22:00:00|10999.2|10997.2|10999.2|10997.2|10999.4|10997.4|10999.2|10997.2|849
1633647600000|2021-10-07 23:00:00|||||||||73
1633651200000|2021-10-08 00:00:00|10999.6|10997.6|10998.9|10996.9|10999.6|10997.6|10998.9|10996.9|877
1633654800000|2021-10-08 01:00:00|||||||||369
1633658400000|2021-10-08 02:00:00|||||||||355
1633662000000|2021-10-08 03:00:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|1489
1633665600000|2021-10-08 04:00:00|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|10998.1|10996.1|604
1633669200000|2021-10-08 05:00:00|10998.5|10996.5|10998.5|10996.5|10998.5|10996.5|10998.1|10996.1|1450
1633672800000|2021-10-08 06:00:00|10998.9|10996.9|10998.9|10996.9|10998.9|10996.9|10998.5|10996.5|3171
1633676400000|2021-10-08 07:00:00|10998.5|10996.5|10997.7|10995.7|10998.5|10996.5|10997.7|10995.7|5336
1633680000000|2021-10-08 08:00:00|10997.3|10995.3|10997.3|10995.3|10997.7|10995.7|10997.3|10995.3|6076
1633683600000|2021-10-08 09:00:00|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|10997.7|10995.7|1749
1633687200000|2021-10-08 10:00:00|10997.3|10995.3|10997.7|10995.7|10997.7|10995.7|10997.3|10995.3|2360
1633690800000|2021-10-08 11:00:00|10998.1|10996.1|10999.2|10997.2|10999.2|10997.2|10997.7|10995.7|11226
1633694400000|2021-10-08 12:00:00|10999.6|10997.6|11002|11000|11002.8|11000.8|10999.2|10997.2|46463
1633698000000|2021-10-08 13:00:00|11001.8|10999.8|10999.2|10997.2|11002|11000|10998.5|10996.5|33562
1633701600000|2021-10-08 14:00:00|10999.6|10997.6|10998.1|10996.1|10999.6|10997.6|10998.1|10996.1|31912
1633705200000|2021-10-08 15:00:00|10997.7|10995.7|10998.1|10996.1|10998.1|10996.1|10996.5|10994.5|15254
1633708800000|2021-10-08 16:00:00|10997.7|10995.7|10997.7|10995.7|10998.1|10996.1|10997.3|10995.3|5128
1633712400000|2021-10-08 17:00:00|10997.3|10995.3|10997.3|10995.3|10997.3|10995.3|10996.9|10994.9|3073
1633716000000|2021-10-08 18:00:00|10996.9|10994.9|10997.3|10995.3|10997.3|10995.3|10996.5|10994.5|10495
1633719600000|2021-10-08 19:00:00|10996.9|10994.9|10997.7|10995.7|10997.7|10995.7|10996.9|10994.9|9334
1633723200000|2021-10-08 20:00:00|10997.3|10995.3|10996.9|10994.9|10997.7|10995.7|10996.9|10994.9|5778
1633903200000|2021-10-10 22:00:00|10996.9|10994.9|10995.7|10993.7|10996.9|10994.9|10995.7|10993.7|2133
1633906800000|2021-10-10 23:00:00|10996.1|10994.1|10996.1|10994.1|10996.1|10994.1|10995.7|10993.7|1263
1633910400000|2021-10-11 00:00:00|10995.7|10993.7|10995.3|10993.3|10995.7|10993.7|10995.3|10993.3|292
1633914000000|2021-10-11 01:00:00|10994.9|10992.9|10994.6|10992.6|10994.9|10992.9|10994.6|10992.6|3075
1633917600000|2021-10-11 02:00:00|10994.2|10992.2|10993.8|10991.8|10994.2|10992.2|10993.8|10991.8|534
1633921200000|2021-10-11 03:00:00|10993.4|10991.4|10993|10991|10993.8|10991.8|10993|10991|2279
1633924800000|2021-10-11 04:00:00|10993.4|10991.4|10993.6|10991.6|10993.6|10991.6|10993.4|10991.4|1285
1633928400000|2021-10-11 05:00:00|10993.4|10991.4|10993.6|10991.6|10993.6|10991.6|10993.4|10991.4|596
1633932000000|2021-10-11 06:00:00|10993.8|10991.8|10993.4|10991.4|10993.8|10991.8|10993.4|10991.4|1688
1633935600000|2021-10-11 07:00:00|||||||||982
1633939200000|2021-10-11 08:00:00|||||||||2131
1633942800000|2021-10-11 09:00:00|||||||||956
1633946400000|2021-10-11 10:00:00|10993.2|10991.2|10993|10991|10993.2|10991.2|10993|10991|2668
1633950000000|2021-10-11 11:00:00|||||||||1352
1633953600000|2021-10-11 12:00:00|10992.6|10990.6|10992.2|10990.2|10992.6|10990.6|10992.2|10990.2|7105
1633957200000|2021-10-11 13:00:00|10992.6|10990.6|10992.6|10990.6|10993|10991|10992.6|10990.6|5307
1633960800000|2021-10-11 14:00:00|10992.2|10990.2|10991|10989|10992.2|10990.2|10991|10989|18528
1633964400000|2021-10-11 15:00:00|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|10990.6|10988.6|4177
1633968000000|2021-10-11 16:00:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|6846
1633971600000|2021-10-11 17:00:00|||||||||549
1633975200000|2021-10-11 18:00:00|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|10989.9|10987.9|11182
1633978800000|2021-10-11 19:00:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|4376
1633982400000|2021-10-11 20:00:00|||||||||3070
1633989600000|2021-10-11 22:00:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|160
1633993200000|2021-10-11 23:00:00|10989.3|10987.3|10989.5|10987.5|10989.5|10987.5|10989.1|10987.1|3723
1633996800000|2021-10-12 00:00:00|10989.1|10987.1|10989.9|10987.9|10989.9|10987.9|10989.1|10987.1|3370
1634000400000|2021-10-12 01:00:00|10990.3|10988.3|10990.3|10988.3|10990.3|10988.3|10989.9|10987.9|7790
1634004000000|2021-10-12 02:00:00|||||||||776
1634007600000|2021-10-12 03:00:00|||||||||259
1634011200000|2021-10-12 04:00:00|||||||||576
1634014800000|2021-10-12 05:00:00|||||||||1213
1634018400000|2021-10-12 06:00:00|10990.6|10988.6|10991|10989|10991.4|10989.4|10990.5|10988.5|13509
1634022000000|2021-10-12 07:00:00|10991.4|10989.4|10989.9|10987.9|10991.4|10989.4|10989.9|10987.9|10406
1634025600000|2021-10-12 08:00:00|10990.3|10988.3|10990.6|10988.6|10990.6|10988.6|10989.9|10987.9|5744
1634029200000|2021-10-12 09:00:00|10990.3|10988.3|10991.4|10989.4|10991.8|10989.8|10990.3|10988.3|4534
1634032800000|2021-10-12 10:00:00|10991.8|10989.8|10991|10989|10991.8|10989.8|10991|10989|3453
1634036400000|2021-10-12 11:00:00|10991.4|10989.4|10992.2|10990.2|10992.2|10990.2|10991|10989|8515
1634040000000|2021-10-12 12:00:00|10992.6|10990.6|10991.4|10989.4|10992.6|10990.6|10991|10989|18871
1634043600000|2021-10-12 13:00:00|10991|10989|10991.8|10989.8|10992.2|10990.2|10991|10989|27619
1634047200000|2021-10-12 14:00:00|10992.2|10990.2|10991.4|10989.4|10993|10991|10991|10989|28472
1634050800000|2021-10-12 15:00:00|10991|10989|10988.7|10986.7|10991|10989|10988.3|10986.3|35387
1634054400000|2021-10-12 16:00:00|10988.3|10986.3|10989.1|10987.1|10989.5|10987.5|10988.3|10986.3|16363
1634058000000|2021-10-12 17:00:00|10988.7|10986.7|10989.5|10987.5|10989.5|10987.5|10988.3|10986.3|23337
1634061600000|2021-10-12 18:00:00|10989.9|10987.9|10989.9|10987.9|10990.3|10988.3|10989.5|10987.5|16716
1634065200000|2021-10-12 19:00:00|10990.3|10988.3|10990.6|10988.6|10991|10989|10989.9|10987.9|8844
1634068800000|2021-10-12 20:00:00|10990.3|10988.3|10990.6|10988.6|10991|10989|10990.3|10988.3|12717
1634076000000|2021-10-12 22:00:00|||||||||85
1634079600000|2021-10-12 23:00:00|10991|10989|10991|10989|10991.4|10989.4|10990.6|10988.6|2121
1634083200000|2021-10-13 00:00:00|10991.4|10989.4|10990.6|10988.6|10991.4|10989.4|10990.6|10988.6|2985
1634086800000|2021-10-13 01:00:00|10991|10989|10990.6|10988.6|10991|10989|10990.6|10988.6|1272
1634090400000|2021-10-13 02:00:00|10990.3|10988.3|10989.9|10987.9|10990.3|10988.3|10989.9|10987.9|824
1634094000000|2021-10-13 03:00:00|||||||||1686
1634097600000|2021-10-13 04:00:00|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|10989.5|10987.5|781
1634101200000|2021-10-13 05:00:00|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|10989.1|10987.1|502
1634104800000|2021-10-13 06:00:00|10988.7|10986.7|10989.1|10987.1|10989.5|10987.5|10988.7|10986.7|6180
1634108400000|2021-10-13 07:00:00|10988.7|10986.7|10989.1|10987.1|10989.5|10987.5|10988.7|10986.7|3506
1634112000000|2021-10-13 08:00:00|10989.3|10987.3|10989.9|10987.9|10990.3|10988.3|10989.1|10987.1|3348
1634115600000|2021-10-13 09:00:00|10990.1|10988.1|10989.5|10987.5|10990.3|10988.3|10989.5|10987.5|3917
1634119200000|2021-10-13 10:00:00|10989.1|10987.1|10989.1|10987.1|10989.5|10987.5|10989.1|10987.1|1842
1634122800000|2021-10-13 11:00:00|10988.7|10986.7|10988.7|10986.7|10989.1|10987.1|10988.7|10986.7|8643
1634126400000|2021-10-13 12:00:00|10988.9|10986.9|10982.1|10980.1|10989.1|10987.1|10977|10975|91491
1634130000000|2021-10-13 13:00:00|10981.7|10979.7|10985.6|10983.6|10986.7|10984.7|10981.7|10979.7|61538
1634133600000|2021-10-13 14:00:00|10986|10984|10986|10984|10987.1|10985.1|10985.2|10983.2|30385
1634137200000|2021-10-13 15:00:00|10986.2|10984.2|10986|10984|10986.4|10984.4|10985.2|10983.2|15979
1634140800000|2021-10-13 16:00:00|10985.8|10983.8|10985.2|10983.2|10985.8|10983.8|10984.8|10982.8|10298
1634144400000|2021-10-13 17:00:00|10985.4|10983.4|10986.4|10984.4|10986.5|10984.5|10985.2|10983.2|10741
1634148000000|2021-10-13 18:00:00|10986.2|10984.2|10984|10982|10986.4|10984.4|10983.6|10981.6|15418
1634151600000|2021-10-13 19:00:00|10983.6|10981.6|10985.6|10983.6|10985.6|10983.6|10983.6|10981.6|10176
1634155200000|2021-10-13 20:00:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|4313
1634162400000|2021-10-13 22:00:00|10986|10984|10986|10984|10986|10984|10985.6|10983.6|1455
1634166000000|2021-10-13 23:00:00|10985.8|10983.8|10984.8|10982.8|10985.8|10983.8|10984.4|10982.4|1277
1634169600000|2021-10-14 00:00:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10984.4|10982.4|1511
1634173200000|2021-10-14 01:00:00|10985.6|10983.6|10986.4|10984.4|10986.7|10984.7|10985.6|10983.6|3190
1634176800000|2021-10-14 02:00:00|10986.2|10984.2|10986.4|10984.4|10986.4|10984.4|10986.2|10984.2|3902
1634180400000|2021-10-14 03:00:00|10986|10984|10986|10984|10986|10984|10986|10984|350
1634184000000|2021-10-14 04:00:00|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|10986.4|10984.4|356
1634187600000|2021-10-14 05:00:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|694
1634191200000|2021-10-14 06:00:00|10986|10984|10987.1|10985.1|10987.5|10985.5|10986|10984|5301
1634194800000|2021-10-14 07:00:00|10987.5|10985.5|10987.5|10985.5|10987.5|10985.5|10986.7|10984.7|4843
1634198400000|2021-10-14 08:00:00|10987.1|10985.1|10986.4|10984.4|10987.5|10985.5|10986.4|10984.4|5918
1634202000000|2021-10-14 09:00:00|10986.2|10984.2|10986.4|10984.4|10986.4|10984.4|10986|10984|4533
1634205600000|2021-10-14 10:00:00|10986.7|10984.7|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|1773
1634209200000|2021-10-14 11:00:00|10986.7|10984.7|10986|10984|10987.1|10985.1|10986|10984|3286
1634212800000|2021-10-14 12:00:00|10985.8|10983.8|10988.7|10986.7|10989.5|10987.5|10985.2|10983.2|51105
1634216400000|2021-10-14 13:00:00|10988.3|10986.3|10987.1|10985.1|10988.3|10986.3|10986.4|10984.4|23688
1634220000000|2021-10-14 14:00:00|10986.7|10984.7|10986.7|10984.7|10987.1|10985.1|10986.4|10984.4|11249
1634223600000|2021-10-14 15:00:00|10986.4|10984.4|10987.5|10985.5|10987.9|10985.9|10986.4|10984.4|15075
1634227200000|2021-10-14 16:00:00|10987.9|10985.9|10987.1|10985.1|10988.3|10986.3|10987.1|10985.1|5306
1634230800000|2021-10-14 17:00:00|10986.7|10984.7|10986.7|10984.7|10987.1|10985.1|10986.4|10984.4|8843
1634234400000|2021-10-14 18:00:00|10987.1|10985.1|10987.5|10985.5|10987.5|10985.5|10987.1|10985.1|7108
1634238000000|2021-10-14 19:00:00|10987.9|10985.9|10984.8|10982.8|10987.9|10985.9|10912.7|10910.7|42767
1634241600000|2021-10-14 20:00:00|10984.4|10982.4|10985.2|10983.2|10985.6|10983.6|10982.6|10980.6|71638
1634248800000|2021-10-14 22:00:00|10984.8|10982.8|10984.8|10982.8|10984.8|10982.8|10984.4|10982.4|4831
1634252400000|2021-10-14 23:00:00|||||||||1907
1634256000000|2021-10-15 00:00:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|6028
1634259600000|2021-10-15 01:00:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|6708
1634263200000|2021-10-15 02:00:00|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|10985.2|10983.2|1539
1634266800000|2021-10-15 03:00:00|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|10985.6|10983.6|2569
1634270400000|2021-10-15 04:00:00|||||||||2182
1634274000000|2021-10-15 05:00:00|10985.2|10983.2|10985.6|10983.6|10985.6|10983.6|10985.2|10983.2|4447
1634277600000|2021-10-15 06:00:00|||||||||14711
1634281200000|2021-10-15 07:00:00|10985.8|10983.8|10985.6|10983.6|10986|10984|10985.2|10983.2|12451
1634284800000|2021-10-15 08:00:00|10986|10984|10986.4|10984.4|10986.4|10984.4|10985.6|10983.6|11446
1634288400000|2021-10-15 09:00:00|10986|10984|10986|10984|10986|10984|10985.6|10983.6|7151
1634292000000|2021-10-15 10:00:00|10986.4|10984.4|10986.7|10984.7|10987.1|10985.1|10986|10984|17651
1634295600000|2021-10-15 11:00:00|10986.4|10984.4|10986.4|10984.4|10986.7|10984.7|10986.4|10984.4|16069
1634299200000|2021-10-15 12:00:00|10986.7|10984.7|10980.9|10978.9|10986.7|10984.7|10980.5|10978.5|49945
1634302800000|2021-10-15 13:00:00|10980.5|10978.5|10982.1|10980.1|10982.4|10980.4|10979.7|10977.7|39335
1634306400000|2021-10-15 14:00:00|10982.4|10980.4|10983.6|10981.6|10984|10982|10981.7|10979.7|24444
1634310000000|2021-10-15 15:00:00|10983.2|10981.2|10980.9|10978.9|10983.6|10981.6|10980.5|10978.5|12766
1634313600000|2021-10-15 16:00:00|10980.5|10978.5|10980.1|10978.1|10980.5|10978.5|10979.3|10977.3|10973
1634317200000|2021-10-15 17:00:00|10979.7|10977.7|10979.3|10977.3|10980.1|10978.1|10979.3|10977.3|3233
1634320800000|2021-10-15 18:00:00|10979.7|10977.7|10977|10975|10979.7|10977.7|10977|10975|8813
1634324400000|2021-10-15 19:00:00|10976.6|10974.6|10978.1|10976.1|10978.1|10976.1|10976.6|10974.6|15443
1634328000000|2021-10-15 20:00:00|10978.5|10976.5|10977.4|10975.4|10978.5|10976.5|10977.4|10975.4|7654
1634508000000|2021-10-17 22:00:00|10977|10975|10973.9|10971.9|10977|10975|10973.5|10971.5|3343
1634511600000|2021-10-17 23:00:00|10973.7|10971.7|10974.6|10972.6|10974.6|10972.6|10973.1|10971.1|2616
1634515200000|2021-10-18 00:00:00|10974.4|10972.4|10974.6|10972.6|10975|10973|10973.9|10971.9|3329
1634518800000|2021-10-18 01:00:00|10974.8|10972.8|10975|10973|10975.8|10973.8|10974.6|10972.6|3015
1634522400000|2021-10-18 02:00:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|882
1634526000000|2021-10-18 03:00:00|10974.2|10972.2|10972.3|10970.3|10974.2|10972.2|10972.3|10970.3|3057
1634529600000|2021-10-18 04:00:00|10972.7|10970.7|10972.7|10970.7|10973.1|10971.1|10972.3|10970.3|1276
1634533200000|2021-10-18 05:00:00|10973.1|10971.1|10973.1|10971.1|10973.1|10971.1|10972.3|10970.3|1574
1634536800000|2021-10-18 06:00:00|10972.7|10970.7|10973.9|10971.9|10974.2|10972.2|10972.7|10970.7|6938
1634540400000|2021-10-18 07:00:00|10973.7|10971.7|10971.9|10969.9|10973.9|10971.9|10971.5|10969.5|11382
1634544000000|2021-10-18 08:00:00|10972.3|10970.3|10969.2|10967.2|10972.7|10970.7|10967.2|10965.2|15696
1634547600000|2021-10-18 09:00:00|10968.8|10966.8|10969.2|10967.2|10970.7|10968.7|10968.4|10966.4|12042
1634551200000|2021-10-18 10:00:00|10968.8|10966.8|10967.6|10965.6|10969.2|10967.2|10966.4|10964.4|18601
1634554800000|2021-10-18 11:00:00|10968|10966|10966.8|10964.8|10969.9|10967.9|10966|10964|15683
1634558400000|2021-10-18 12:00:00|10966.4|10964.4|10967.2|10965.2|10969.6|10967.6|10965.3|10963.3|43104
1634562000000|2021-10-18 13:00:00|10967.6|10965.6|10971.9|10969.9|10971.9|10969.9|10967.6|10965.6|46216
1634565600000|2021-10-18 14:00:00|10971.5|10969.5|10973.5|10971.5|10974.6|10972.6|10971.1|10969.1|33383
1634569200000|2021-10-18 15:00:00|10973.1|10971.1|10972.7|10970.7|10973.5|10971.5|10972.3|10970.3|13990
1634572800000|2021-10-18 16:00:00|10972.3|10970.3|10971.5|10969.5|10972.3|10970.3|10970.3|10968.3|8057
1634576400000|2021-10-18 17:00:00|10971.1|10969.1|10972.3|10970.3|10973.1|10971.1|10970.3|10968.3|6109
1634580000000|2021-10-18 18:00:00|10972.7|10970.7|10971.5|10969.5|10972.7|10970.7|10971.5|10969.5|11679
1634583600000|2021-10-18 19:00:00|10971.9|10969.9|10971.9|10969.9|10972.7|10970.7|10971.9|10969.9|9697
1634587200000|2021-10-18 20:00:00|10971.5|10969.5|10970.1|10968.1|10971.9|10969.9|10970.1|10968.1|8495
1634594400000|2021-10-18 22:00:00|10970.3|10968.3|10971.1|10969.1|10971.1|10969.1|10970.3|10968.3|1034
1634598000000|2021-10-18 23:00:00|||||||||458
1634601600000|2021-10-19 00:00:00|10971.5|10969.5|10973.9|10971.9|10973.9|10971.9|10971.5|10969.5|8596
1634605200000|2021-10-19 01:00:00|10974.2|10972.2|10975|10973|10975.4|10973.4|10974.2|10972.2|3694
1634608800000|2021-10-19 02:00:00|10974.6|10972.6|10974.8|10972.8|10975|10973|10974.6|10972.6|1394
1634612400000|2021-10-19 03:00:00|10974.6|10972.6|10975|10973|10975.4|10973.4|10974.6|10972.6|860
1634616000000|2021-10-19 04:00:00|10974.8|10972.8|10973.9|10971.9|10975|10973|10973.9|10971.9|2180
1634619600000|2021-10-19 05:00:00|10974|10972|10975.4|10973.4|10975.4|10973.4|10973.9|10971.9|2022
1634623200000|2021-10-19 06:00:00|10975.2|10973.2|10977.4|10975.4|10977.4|10975.4|10974.6|10972.6|9204
1634626800000|2021-10-19 07:00:00|10977|10975|10977.4|10975.4|10978.5|10976.5|10976.6|10974.6|15184
1634630400000|2021-10-19 08:00:00|10977|10975|10977|10975|10978.1|10976.1|10977|10975|6948
1634634000000|2021-10-19 09:00:00|10977.2|10975.2|10977|10975|10978.1|10976.1|10976.2|10974.2|4549
1634637600000|2021-10-19 10:00:00|10976.8|10974.8|10976.2|10974.2|10977|10975|10975|10973|9072
1634641200000|2021-10-19 11:00:00|10976|10974|10976.6|10974.6|10977|10975|10975|10973|10782
1634644800000|2021-10-19 12:00:00|10976.4|10974.4|10975.4|10973.4|10977.8|10975.8|10975|10973|29049
1634648400000|2021-10-19 13:00:00|10975|10973|10975.4|10973.4|10976.6|10974.6|10974.2|10972.2|28722
1634652000000|2021-10-19 14:00:00|10975.8|10973.8|10976.6|10974.6|10977|10975|10975.4|10973.4|72172
1634655600000|2021-10-19 15:00:00|10976.2|10974.2|10976.2|10974.2|10977|10975|10975.8|10973.8|21392
1634659200000|2021-10-19 16:00:00|10976.6|10974.6|10975.8|10973.8|10976.6|10974.6|10975.8|10973.8|7924
1634662800000|2021-10-19 17:00:00|10976.2|10974.2|10976.6|10974.6|10977.4|10975.4|10976.2|10974.2|11861
1634666400000|2021-10-19 18:00:00|10976.2|10974.2|10977|10975|10977.4|10975.4|10976.2|10974.2|9071
1634670000000|2021-10-19 19:00:00|10976.6|10974.6|10976.6|10974.6|10977|10975|10976.6|10974.6|7838
1634673600000|2021-10-19 20:00:00|10976.2|10974.2|10975.4|10973.4|10976.2|10974.2|10974.2|10972.2|16339
1634680800000|2021-10-19 22:00:00|10975|10973|10975.6|10973.6|10976.2|10974.2|10975|10973|2673
1634684400000|2021-10-19 23:00:00|10975.4|10973.4|10973.5|10971.5|10975.4|10973.4|10973.1|10971.1|2122
1634688000000|2021-10-20 00:00:00|10973.3|10971.3|10972.7|10970.7|10973.5|10971.5|10971.5|10969.5|5753
1634691600000|2021-10-20 01:00:00|10973.1|10971.1|10973.9|10971.9|10974.2|10972.2|10973.1|10971.1|2343
1634695200000|2021-10-20 02:00:00|10974.2|10972.2|10974.6|10972.6|10975|10973|10973.9|10971.9|2392
1634698800000|2021-10-20 03:00:00|10975|10973|10975|10973|10975|10973|10974.6|10972.6|577
1634702400000|2021-10-20 04:00:00|10974.8|10972.8|10975.8|10973.8|10975.8|10973.8|10974.6|10972.6|1941
1634706000000|2021-10-20 05:00:00|10975.4|10973.4|10975|10973|10975.8|10973.8|10975|10973|2112
1634709600000|2021-10-20 06:00:00|10975.4|10973.4|10976.2|10974.2|10977|10975|10975|10973|9532
1634713200000|2021-10-20 07:00:00|10976.6|10974.6|10976.6|10974.6|10977.4|10975.4|10975.4|10973.4|5232
1634716800000|2021-10-20 08:00:00|10976.2|10974.2|10977|10975|10977.6|10975.6|10975.8|10973.8|7229
1634720400000|2021-10-20 09:00:00|10976.6|10974.6|10976.2|10974.2|10977.4|10975.4|10975.8|10973.8|4002
1634724000000|2021-10-20 10:00:00|10976.6|10974.6|10976.2|10974.2|10977.8|10975.8|10976.2|10974.2|7267
1634727600000|2021-10-20 11:00:00|10976.6|10974.6|10977|10975|10977.4|10975.4|10976|10974|8849
1634731200000|2021-10-20 12:00:00|10976.8|10974.8|10979.7|10977.7|10980.9|10978.9|10976.6|10974.6|50607
1634734800000|2021-10-20 13:00:00|10979.5|10977.5|10978.9|10976.9|10980.9|10978.9|10978.5|10976.5|33387
1634738400000|2021-10-20 14:00:00|10978.7|10976.7|10978.9|10976.9|10980.5|10978.5|10978.5|10976.5|13678
1634742000000|2021-10-20 15:00:00|10978.5|10976.5|10978.9|10976.9|10979.7|10977.7|10978.1|10976.1|10283
1634745600000|2021-10-20 16:00:00|10978.5|10976.5|10979.3|10977.3|10979.3|10977.3|10978.1|10976.1|14845
1634749200000|2021-10-20 17:00:00|10979.7|10977.7|10978.9|10976.9|10980.1|10978.1|10977.8|10975.8|27234
1634752800000|2021-10-20 18:00:00|10978.7|10976.7|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|9250
1634756400000|2021-10-20 19:00:00|10978.5|10976.5|10977.4|10975.4|10978.9|10976.9|10977|10975|15393
1634760000000|2021-10-20 20:00:00|10977.6|10975.6|10975.6|10973.6|10977.8|10975.8|10975.4|10973.4|12368
1634767200000|2021-10-20 22:00:00|10975.8|10973.8|10975|10973|10975.8|10973.8|10975|10973|1212
1634770800000|2021-10-20 23:00:00|10974.6|10972.6|10975|10973|10975|10973|10974.6|10972.6|572
1634774400000|2021-10-21 00:00:00|10975.4|10973.4|10975|10973|10975.8|10973.8|10975|10973|1343
1634778000000|2021-10-21 01:00:00|10974.6|10972.6|10975.4|10973.4|10975.8|10973.8|10974.2|10972.2|1813
1634781600000|2021-10-21 02:00:00|10974.6|10972.6|10974.6|10972.6|10974.6|10972.6|10974.2|10972.2|2234
1634785200000|2021-10-21 03:00:00|10974.2|10972.2|10974.2|10972.2|10974.6|10972.6|10973.9|10971.9|2176
1634788800000|2021-10-21 04:00:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.6|10972.6|1209
1634792400000|2021-10-21 05:00:00|10975|10973|10975.4|10973.4|10975.8|10973.8|10974.2|10972.2|1947
1634796000000|2021-10-21 06:00:00|10975.6|10973.6|10975|10973|10975.8|10973.8|10975|10973|2611
1634799600000|2021-10-21 07:00:00|10975.4|10973.4|10973.5|10971.5|10975.4|10973.4|10973.5|10971.5|5427
1634803200000|2021-10-21 08:00:00|10973.9|10971.9|10974.6|10972.6|10975|10973|10973.5|10971.5|6342
1634806800000|2021-10-21 09:00:00|10974.4|10972.4|10974.6|10972.6|10975|10973|10973.9|10971.9|3502
1634810400000|2021-10-21 10:00:00|10974.8|10972.8|10974.6|10972.6|10975|10973|10974.6|10972.6|3834
1634814000000|2021-10-21 11:00:00|10975|10973|10972.9|10970.9|10975|10973|10972.7|10970.7|16068
1634817600000|2021-10-21 12:00:00|10973.1|10971.1|10971.1|10969.1|10973.5|10971.5|10970.7|10968.7|46486
1634821200000|2021-10-21 13:00:00|10971.5|10969.5|10970.3|10968.3|10972.1|10970.1|10969.2|10967.2|29468
1634824800000|2021-10-21 14:00:00|10969.9|10967.9|10969.6|10967.6|10970.3|10968.3|10968.4|10966.4|46593
1634828400000|2021-10-21 15:00:00|10969.4|10967.4|10970.3|10968.3|10970.7|10968.7|10968.4|10966.4|16515
1634832000000|2021-10-21 16:00:00|10970.7|10968.7|10968.4|10966.4|10970.7|10968.7|10968|10966|17483
1634835600000|2021-10-21 17:00:00|10968.2|10966.2|10966.8|10964.8|10968.8|10966.8|10966.8|10964.8|17795
1634839200000|2021-10-21 18:00:00|10967|10965|10967.2|10965.2|10968|10966|10966|10964|14833
1634842800000|2021-10-21 19:00:00|10966.8|10964.8|10966.8|10964.8|10967.2|10965.2|10966.4|10964.4|10300
1634846400000|2021-10-21 20:00:00|10966.4|10964.4|10962.9|10960.9|10966.4|10964.4|10962.5|10960.5|16461
1634853600000|2021-10-21 22:00:00|10963.3|10961.3|10964.1|10962.1|10964.5|10962.5|10962.9|10960.9|4426
1634857200000|2021-10-21 23:00:00|10964.3|10962.3|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|1806
1634860800000|2021-10-22 00:00:00|10964.5|10962.5|10964.9|10962.9|10966|10964|10964.3|10962.3|3081
1634864400000|2021-10-22 01:00:00|10965.1|10963.1|10965.3|10963.3|10965.6|10963.6|10964.5|10962.5|1301
1634868000000|2021-10-22 02:00:00|10964.9|10962.9|10965.3|10963.3|10965.3|10963.3|10964.3|10962.3|889
1634871600000|2021-10-22 03:00:00|10965.1|10963.1|10965.6|10963.6|10966|10964|10964.9|10962.9|1238
1634875200000|2021-10-22 04:00:00|10966|10964|10965.3|10963.3|10966|10964|10964.9|10962.9|1335
1634878800000|2021-10-22 05:00:00|10965.6|10963.6|10965.6|10963.6|10966.4|10964.4|10965.6|10963.6|1456
1634882400000|2021-10-22 06:00:00|10966|10964|10965.6|10963.6|10966.4|10964.4|10964.5|10962.5|9643
1634886000000|2021-10-22 07:00:00|10965.3|10963.3|10966.4|10964.4|10966.4|10964.4|10964.1|10962.1|13738
1634889600000|2021-10-22 08:00:00|10966.2|10964.2|10962.5|10960.5|10967.2|10965.2|10962.1|10960.1|8469
1634893200000|2021-10-22 09:00:00|10962.1|10960.1|10964.5|10962.5|10964.5|10962.5|10961.7|10959.7|8114
1634896800000|2021-10-22 10:00:00|10964.1|10962.1|10964.5|10962.5|10964.9|10962.9|10962.9|10960.9|7659
1634900400000|2021-10-22 11:00:00|10964.3|10962.3|10962.1|10960.1|10965.3|10963.3|10961.7|10959.7|15469
1634904000000|2021-10-22 12:00:00|10961.7|10959.7|10964.9|10962.9|10964.9|10962.9|10960.2|10958.2|42003
1634907600000|2021-10-22 13:00:00|10965.1|10963.1|10964.1|10962.1|10965.6|10963.6|10963.5|10961.5|25486
1634911200000|2021-10-22 14:00:00|10963.7|10961.7|10963.3|10961.3|10964.5|10962.5|10961|10959|43682
1634914800000|2021-10-22 15:00:00|10963.5|10961.5|10963.3|10961.3|10965.3|10963.3|10957.1|10955.1|65049
1634918400000|2021-10-22 16:00:00|10963.7|10961.7|10964.5|10962.5|10964.9|10962.9|10961.7|10959.7|26715
1634922000000|2021-10-22 17:00:00|10964.1|10962.1|10962.9|10960.9|10964.5|10962.5|10961.7|10959.7|18352
1634925600000|2021-10-22 18:00:00|10962.5|10960.5|10963.3|10961.3|10964.1|10962.1|10962.1|10960.1|12006
1634929200000|2021-10-22 19:00:00|10963.7|10961.7|10964.5|10962.5|10964.5|10962.5|10962.9|10960.9|13378
1634932800000|2021-10-22 20:00:00|10964.9|10962.9|10965.1|10963.1|10965.3|10963.3|10964.1|10962.1|8720
1635112800000|2021-10-24 22:00:00|10965.3|10963.3|10964.9|10962.9|10966|10964|10964.5|10962.5|5138
1635116400000|2021-10-24 23:00:00|10965.1|10963.1|10964.5|10962.5|10965.1|10963.1|10964.5|10962.5|1160
1635120000000|2021-10-25 00:00:00|10964.9|10962.9|10966|10964|10966|10964|10964.1|10962.1|2489
1635123600000|2021-10-25 01:00:00|10965.8|10963.8|10966|10964|10966|10964|10965.6|10963.6|1439
1635127200000|2021-10-25 02:00:00|10965.6|10963.6|10964.9|10962.9|10966|10964|10964.5|10962.5|2180
1635130800000|2021-10-25 03:00:00|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|10965.3|10963.3|346
1635134400000|2021-10-25 04:00:00|10965.6|10963.6|10965.6|10963.6|10965.6|10963.6|10965.5|10963.5|591
1635138000000|2021-10-25 05:00:00|||||||||183
1635141600000|2021-10-25 06:00:00|10966|10964|10964.5|10962.5|10966.4|10964.4|10964.5|10962.5|5169
1635145200000|2021-10-25 07:00:00|10964.1|10962.1|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|6476
1635148800000|2021-10-25 08:00:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|4273
1635152400000|2021-10-25 09:00:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|2320
1635156000000|2021-10-25 10:00:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|4600
1635159600000|2021-10-25 11:00:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.9|10962.9|4680
1635163200000|2021-10-25 12:00:00|10965.3|10963.3|10965.6|10963.6|10966.4|10964.4|10965.3|10963.3|29579
1635166800000|2021-10-25 13:00:00|10966|10964|10971.3|10969.3|10972.3|10970.3|10965.6|10963.6|39885
1635170400000|2021-10-25 14:00:00|10971.1|10969.1|10971.9|10969.9|10972.3|10970.3|10970.3|10968.3|18878
1635174000000|2021-10-25 15:00:00|10971.5|10969.5|10971.1|10969.1|10972.3|10970.3|10971.1|10969.1|13405
1635177600000|2021-10-25 16:00:00|10971.3|10969.3|10971.5|10969.5|10971.5|10969.5|10970.7|10968.7|7412
1635181200000|2021-10-25 17:00:00|10971.1|10969.1|10970.3|10968.3|10971.5|10969.5|10970.3|10968.3|10939
1635184800000|2021-10-25 18:00:00|10970.7|10968.7|10969.9|10967.9|10971.1|10969.1|10969.9|10967.9|12923
1635188400000|2021-10-25 19:00:00|10969.6|10967.6|10969.9|10967.9|10970.3|10968.3|10969.2|10967.2|14184
1635192000000|2021-10-25 20:00:00|10969.6|10967.6|10970.3|10968.3|10970.3|10968.3|10969.6|10967.6|8763
1635199200000|2021-10-25 22:00:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|41
1635202800000|2021-10-25 23:00:00|||||||||75
1635206400000|2021-10-26 00:00:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|1072
1635210000000|2021-10-26 01:00:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10969.2|10967.2|1808
1635213600000|2021-10-26 02:00:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10969.6|10967.6|1312
1635217200000|2021-10-26 03:00:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10969.9|10967.9|1281
1635220800000|2021-10-26 04:00:00|10969.9|10967.9|10969.9|10967.9|10969.9|10967.9|10969.6|10967.6|389
1635224400000|2021-10-26 05:00:00|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|10969.6|10967.6|114
1635228000000|2021-10-26 06:00:00|10969.9|10967.9|10969.9|10967.9|10970.9|10968.9|10969.2|10967.2|10171
1635231600000|2021-10-26 07:00:00|10969.6|10967.6|10968|10966|10969.6|10967.6|10967.4|10965.4|10591
1635235200000|2021-10-26 08:00:00|10968.8|10966.8|10970.7|10968.7|10970.7|10968.7|10968.4|10966.4|7013
1635238800000|2021-10-26 09:00:00|10970.3|10968.3|10969.2|10967.2|10971.1|10969.1|10969.2|10967.2|6593
1635242400000|2021-10-26 10:00:00|10969.4|10967.4|10968.4|10966.4|10969.6|10967.6|10968|10966|6815
1635246000000|2021-10-26 11:00:00|10968.8|10966.8|10969.6|10967.6|10969.9|10967.9|10968.4|10966.4|7061
1635249600000|2021-10-26 12:00:00|10969.2|10967.2|10968|10966|10969.9|10967.9|10967.6|10965.6|16114
1635253200000|2021-10-26 13:00:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10967.6|10965.6|18407
1635256800000|2021-10-26 14:00:00|10968.2|10966.2|10967.6|10965.6|10968.4|10966.4|10967.2|10965.2|26876
1635260400000|2021-10-26 15:00:00|10967.2|10965.2|10966.4|10964.4|10967.6|10965.6|10966.4|10964.4|37620
1635264000000|2021-10-26 16:00:00|10966|10964|10968.4|10966.4|10968.4|10966.4|10966|10964|12416
1635267600000|2021-10-26 17:00:00|10968.8|10966.8|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|8601
1635271200000|2021-10-26 18:00:00|10968.4|10966.4|10968.8|10966.8|10968.8|10966.8|10968.4|10966.4|6852
1635274800000|2021-10-26 19:00:00|10968.4|10966.4|10968.4|10966.4|10968.8|10966.8|10968.4|10966.4|5175
1635278400000|2021-10-26 20:00:00|10968.8|10966.8|10969.2|10967.2|10969.6|10967.6|10968.4|10966.4|6504
1635285600000|2021-10-26 22:00:00|10969.6|10967.6|10969.2|10967.2|10969.6|10967.6|10968.8|10966.8|570
1635289200000|2021-10-26 23:00:00|10968.8|10966.8|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|524
1635292800000|2021-10-27 00:00:00|10968.8|10966.8|10965.6|10963.6|10969.2|10967.2|10965.6|10963.6|3190
1635296400000|2021-10-27 01:00:00|10965.5|10963.5|10964.9|10962.9|10966|10964|10964.5|10962.5|5264
1635300000000|2021-10-27 02:00:00|10965.3|10963.3|10964.1|10962.1|10965.3|10963.3|10964.1|10962.1|2400
1635303600000|2021-10-27 03:00:00|10964.3|10962.3|10964.9|10962.9|10964.9|10962.9|10964.1|10962.1|1522
1635307200000|2021-10-27 04:00:00|10964.5|10962.5|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|1222
1635310800000|2021-10-27 05:00:00|10964.5|10962.5|10964.1|10962.1|10964.9|10962.9|10964.1|10962.1|1339
1635314400000|2021-10-27 06:00:00|10964.5|10962.5|10965.3|10963.3|10966|10964|10964.1|10962.1|6715
1635318000000|2021-10-27 07:00:00|10965.1|10963.1|10964.1|10962.1|10965.3|10963.3|10962.9|10960.9|14400
1635321600000|2021-10-27 08:00:00|10963.7|10961.7|10963.3|10961.3|10964.1|10962.1|10963.3|10961.3|8795
1635325200000|2021-10-27 09:00:00|10963.5|10961.5|10967.6|10965.6|10968|10966|10963.3|10961.3|14500
1635328800000|2021-10-27 10:00:00|10967.2|10965.2|10965.6|10963.6|10967.2|10965.2|10965.6|10963.6|4647
1635332400000|2021-10-27 11:00:00|10965.3|10963.3|10965.6|10963.6|10966.4|10964.4|10965.3|10963.3|18802
1635336000000|2021-10-27 12:00:00|10966|10964|10966.8|10964.8|10968.4|10966.4|10965.6|10963.6|23495
1635339600000|2021-10-27 13:00:00|10966.4|10964.4|10969.6|10967.6|10970.3|10968.3|10966.4|10964.4|34184
1635343200000|2021-10-27 14:00:00|10969.2|10967.2|10959.8|10957.8|10969.2|10967.2|10957.4|10955.4|78213
1635346800000|2021-10-27 15:00:00|10960|10958|10961.4|10959.4|10963.3|10961.3|10959.8|10957.8|21738
1635350400000|2021-10-27 16:00:00|10961.7|10959.7|10962.9|10960.9|10964.9|10962.9|10961.4|10959.4|36967
1635354000000|2021-10-27 17:00:00|10963.1|10961.1|10966.4|10964.4|10966.8|10964.8|10962.9|10960.9|40358
1635357600000|2021-10-27 18:00:00|10966.2|10964.2|10965.6|10963.6|10966.8|10964.8|10964.9|10962.9|17273
1635361200000|2021-10-27 19:00:00|10965.3|10963.3|10964.1|10962.1|10965.3|10963.3|10964.1|10962.1|14388
1635364800000|2021-10-27 20:00:00|10963.7|10961.7|10962.9|10960.9|10964.5|10962.5|10962.5|10960.5|8240
1635372000000|2021-10-27 22:00:00|10962.5|10960.5|10962.5|10960.5|10962.5|10960.5|10962.1|10960.1|1392
1635375600000|2021-10-27 23:00:00|10962.9|10960.9|10962.9|10960.9|10962.9|10960.9|10962.1|10960.1|1670
1635379200000|2021-10-28 00:00:00|10963.3|10961.3|10960.6|10958.6|10963.3|10961.3|10960.2|10958.2|6708
1635382800000|2021-10-28 01:00:00|10960.2|10958.2|10959|10957|10960.2|10958.2|10958.6|10956.6|3750
1635386400000|2021-10-28 02:00:00|10959.4|10957.4|10958.6|10956.6|10959.8|10957.8|10958.2|10956.2|3217
1635390000000|2021-10-28 03:00:00|10959|10957|10957.1|10955.1|10959|10957|10957.1|10955.1|4881
1635393600000|2021-10-28 04:00:00|10956.9|10954.9|10956.7|10954.7|10957.1|10955.1|10956.3|10954.3|7453
1635397200000|2021-10-28 05:00:00|10956.3|10954.3|10957.1|10955.1|10957.1|10955.1|10955.9|10953.9|2689
1635400800000|2021-10-28 06:00:00|10956.7|10954.7|10953.5|10951.5|10959|10957|10952.8|10950.8|26566
1635404400000|2021-10-28 07:00:00|10953.9|10951.9|10950.8|10948.8|10955.5|10953.5|10950|10948|21265
1635408000000|2021-10-28 08:00:00|10950.4|10948.4|10952.8|10950.8|10953.9|10951.9|10950.4|10948.4|21758
1635411600000|2021-10-28 09:00:00|10952.4|10950.4|10953.1|10951.1|10953.9|10951.9|10952.4|10950.4|7337
1635415200000|2021-10-28 10:00:00|10953.5|10951.5|10953.1|10951.1|10953.9|10951.9|10952.4|10950.4|11741
1635418800000|2021-10-28 11:00:00|10952.8|10950.8|10957.1|10955.1|10957.1|10955.1|10951.6|10949.6|37352
1635422400000|2021-10-28 12:00:00|10957.4|10955.4|10953.5|10951.5|10960.2|10958.2|10953.3|10951.3|59531
1635426000000|2021-10-28 13:00:00|10953.3|10951.3|10958.6|10956.6|10960.2|10958.2|10953.3|10951.3|48329
1635429600000|2021-10-28 14:00:00|10959|10957|10966.4|10964.4|10968.4|10966.4|10958.2|10956.2|65825
1635433200000|2021-10-28 15:00:00|10966|10964|10965.3|10963.3|10969.6|10967.6|10965.3|10963.3|34421
1635436800000|2021-10-28 16:00:00|10964.9|10962.9|10962.9|10960.9|10965.3|10963.3|10962.9|10960.9|18799
1635440400000|2021-10-28 17:00:00|10963.3|10961.3|10962.1|10960.1|10963.3|10961.3|10961.4|10959.4|20356
1635444000000|2021-10-28 18:00:00|10962.3|10960.3|10962.9|10960.9|10963.3|10961.3|10961.4|10959.4|16804
1635447600000|2021-10-28 19:00:00|10963.3|10961.3|10963.7|10961.7|10964.1|10962.1|10962.9|10960.9|20129
1635451200000|2021-10-28 20:00:00|10963.3|10961.3|10966|10964|10966.8|10964.8|10962.9|10960.9|21717
1635458400000|2021-10-28 22:00:00|10966.4|10964.4|10967.2|10965.2|10967.2|10965.2|10965.8|10963.8|2686
1635462000000|2021-10-28 23:00:00|10967.6|10965.6|10970.7|10968.7|10971.5|10969.5|10967.6|10965.6|5452
1635465600000|2021-10-29 00:00:00|10970.3|10968.3|10967.6|10965.6|10970.3|10968.3|10966|10964|7350
1635469200000|2021-10-29 01:00:00|10968|10966|10967.2|10965.2|10969.2|10967.2|10967.2|10965.2|2188
1635472800000|2021-10-29 02:00:00|10967.4|10965.4|10966.4|10964.4|10967.6|10965.6|10966|10964|1296
1635476400000|2021-10-29 03:00:00|10966|10964|10964.9|10962.9|10966.4|10964.4|10964.9|10962.9|4653
1635480000000|2021-10-29 04:00:00|10964.5|10962.5|10963.7|10961.7|10964.5|10962.5|10963.3|10961.3|4438
1635483600000|2021-10-29 05:00:00|10963.3|10961.3|10963.3|10961.3|10964.5|10962.5|10963.3|10961.3|2226
1635487200000|2021-10-29 06:00:00|10962.9|10960.9|10962.1|10960.1|10963.3|10961.3|10962.1|10960.1|5963
1635490800000|2021-10-29 07:00:00|10962.3|10960.3|10961.7|10959.7|10964.1|10962.1|10961.4|10959.4|9485
1635494400000|2021-10-29 08:00:00|10962.1|10960.1|10960.6|10958.6|10962.5|10960.5|10960.2|10958.2|6943
1635498000000|2021-10-29 09:00:00|10960.2|10958.2|10962.1|10960.1|10962.1|10960.1|10960.2|10958.2|6646
1635501600000|2021-10-29 10:00:00|10961.7|10959.7|10960.2|10958.2|10962.1|10960.1|10959.4|10957.4|17221
1635505200000|2021-10-29 11:00:00|10960.6|10958.6|10959.8|10957.8|10961|10959|10959.4|10957.4|10053
1635508800000|2021-10-29 12:00:00|10960|10958|10954.3|10952.3|10961.4|10959.4|10952.4|10950.4|50524
1635512400000|2021-10-29 13:00:00|10954.5|10952.5|10956.3|10954.3|10957.3|10955.3|10953.3|10951.3|41606
1635516000000|2021-10-29 14:00:00|10955.9|10953.9|10961|10959|10961.4|10959.4|10955.9|10953.9|45180
1635519600000|2021-10-29 15:00:00|10960.6|10958.6|10961.4|10959.4|10962.1|10960.1|10958.6|10956.6|29545
1635523200000|2021-10-29 16:00:00|10961.7|10959.7|10963.1|10961.1|10963.3|10961.3|10961|10959|12225
1635526800000|2021-10-29 17:00:00|10963.3|10961.3|10963.3|10961.3|10964.5|10962.5|10962.5|10960.5|11807
1635530400000|2021-10-29 18:00:00|10963.5|10961.5|10962.9|10960.9|10964.5|10962.5|10962.9|10960.9|18784
1635534000000|2021-10-29 19:00:00|10963.3|10961.3|10962.5|10960.5|10967.6|10965.6|10961.7|10959.7|62920
1635537600000|2021-10-29 20:00:00|10963.1|10961.1|10962.7|10960.7|10965.3|10963.3|10961.4|10959.4|25988
1635717600000|2021-10-31 22:00:00|10961.7|10959.7|10957.4|10955.4|10961.7|10959.7|10956.1|10954.1|4974
1635721200000|2021-10-31 23:00:00|10957.8|10955.8|10957.4|10955.4|10958.6|10956.6|10957.4|10955.4|3523
1635724800000|2021-11-01 00:00:00|10957.6|10955.6|10958.2|10956.2|10958.2|10956.2|10957.1|10955.1|2584
1635728400000|2021-11-01 01:00:00|10958.6|10956.6|10958.4|10956.4|10959|10957|10957.8|10955.8|763
1635732000000|2021-11-01 02:00:00|10958.6|10956.6|10958.2|10956.2|10959|10957|10958.2|10956.2|543
1635735600000|2021-11-01 03:00:00|10957.8|10955.8|10958.6|10956.6|10958.6|10956.6|10957.1|10955.1|2380
1635739200000|2021-11-01 04:00:00|10958.2|10956.2|10959.2|10957.2|10959.6|10957.6|10958.2|10956.2|1445
1635742800000|2021-11-01 05:00:00|10959.4|10957.4|10959.4|10957.4|10959.4|10957.4|10958.2|10956.2|740
1635746400000|2021-11-01 06:00:00|10959.6|10957.6|10959|10957|10959.8|10957.8|10958.2|10956.2|1458
1635750000000|2021-11-01 07:00:00|10959.4|10957.4|10961.4|10959.4|10961.7|10959.7|10959.2|10957.2|7851
1635753600000|2021-11-01 08:00:00|10961.7|10959.7|10961.4|10959.4|10962.5|10960.5|10961.2|10959.2|8875
1635757200000|2021-11-01 09:00:00|10961.2|10959.2|10960.2|10958.2|10961.4|10959.4|10959.4|10957.4|3309
1635760800000|2021-11-01 10:00:00|10960.6|10958.6|10961|10959|10961.7|10959.7|10960.2|10958.2|2753
1635764400000|2021-11-01 11:00:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10959.4|10957.4|11486
1635768000000|2021-11-01 12:00:00|10959.8|10957.8|10959|10957|10959.8|10957.8|10957.8|10955.8|21779
1635771600000|2021-11-01 13:00:00|10958.8|10956.8|10959.4|10957.4|10959.8|10957.8|10958.6|10956.6|16446
1635775200000|2021-11-01 14:00:00|10959.8|10957.8|10957.8|10955.8|10961|10959|10957.4|10955.4|27323
1635778800000|2021-11-01 15:00:00|10957.4|10955.4|10959.8|10957.8|10959.8|10957.8|10957.4|10955.4|11096
1635782400000|2021-11-01 16:00:00|10959.4|10957.4|10958.2|10956.2|10959.8|10957.8|10958.2|10956.2|8899
1635786000000|2021-11-01 17:00:00|10958.6|10956.6|10960.6|10958.6|10961|10959|10958.6|10956.6|16100
1635789600000|2021-11-01 18:00:00|10961|10959|10960.2|10958.2|10963.7|10961.7|10960.2|10958.2|21648
1635793200000|2021-11-01 19:00:00|10960.6|10958.6|10961.7|10959.7|10962.1|10960.1|10959.8|10957.8|9665
1635796800000|2021-11-01 20:00:00|10962.1|10960.1|10963.5|10961.5|10964.1|10962.1|10961.9|10959.9|11441
1635804000000|2021-11-01 22:00:00|10963.7|10961.7|10961.7|10959.7|10963.7|10961.7|10961.7|10959.7|909
1635807600000|2021-11-01 23:00:00|10961.4|10959.4|10961.7|10959.7|10961.7|10959.7|10961|10959|566
1635811200000|2021-11-02 00:00:00|10962.1|10960.1|10962.5|10960.5|10962.5|10960.5|10961.2|10959.2|1082
1635814800000|2021-11-02 01:00:00|10962.1|10960.1|10962.1|10960.1|10962.3|10960.3|10961.4|10959.4|765
1635818400000|2021-11-02 02:00:00|10961.7|10959.7|10963.3|10961.3|10963.3|10961.3|10961.7|10959.7|389
1635822000000|2021-11-02 03:00:00|10962.9|10960.9|10964.1|10962.1|10966|10964|10962.9|10960.9|3406
1635825600000|2021-11-02 04:00:00|10964.5|10962.5|10965.6|10963.6|10965.6|10963.6|10964.5|10962.5|1633
1635829200000|2021-11-02 05:00:00|10966|10964|10967.6|10965.6|10968.4|10966.4|10966|10964|4070
1635832800000|2021-11-02 06:00:00|10968|10966|10966.8|10964.8|10968|10966|10966|10964|3376
1635836400000|2021-11-02 07:00:00|10967.2|10965.2|10969.6|10967.6|10969.9|10967.9|10967.2|10965.2|7698
1635840000000|2021-11-02 08:00:00|10969.2|10967.2|10968.8|10966.8|10969.6|10967.6|10967.6|10965.6|7433
1635843600000|2021-11-02 09:00:00|10969|10967|10968.8|10966.8|10969.9|10967.9|10968.4|10966.4|4664
1635847200000|2021-11-02 10:00:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10968.4|10966.4|2001
1635850800000|2021-11-02 11:00:00|10968.8|10966.8|10967.6|10965.6|10969.2|10967.2|10966.4|10964.4|11034
1635854400000|2021-11-02 12:00:00|10967.2|10965.2|10967.6|10965.6|10968|10966|10966.4|10964.4|14976
1635858000000|2021-11-02 13:00:00|10967.2|10965.2|10968.4|10966.4|10969.2|10967.2|10967.2|10965.2|23694
1635861600000|2021-11-02 14:00:00|10968.8|10966.8|10971.1|10969.1|10972.7|10970.7|10967.6|10965.6|35157
1635865200000|2021-11-02 15:00:00|10971.5|10969.5|10973.1|10971.1|10975.4|10973.4|10971.5|10969.5|49667
1635868800000|2021-11-02 16:00:00|10973.3|10971.3|10972.7|10970.7|10973.5|10971.5|10971.5|10969.5|22657
1635872400000|2021-11-02 17:00:00|10972.5|10970.5|10972.3|10970.3|10973.5|10971.5|10972.3|10970.3|19790
1635876000000|2021-11-02 18:00:00|10972.7|10970.7|10973.1|10971.1|10973.9|10971.9|10972.7|10970.7|13012
1635879600000|2021-11-02 19:00:00|10973.5|10971.5|10974.2|10972.2|10974.2|10972.2|10972.7|10970.7|18216
1635883200000|2021-11-02 20:00:00|10974.6|10972.6|10973.5|10971.5|10975|10973|10973.5|10971.5|28376
1635890400000|2021-11-02 22:00:00|10973.1|10971.1|10971.9|10969.9|10973.1|10971.1|10971.9|10969.9|1444
1635894000000|2021-11-02 23:00:00|10972.1|10970.1|10972.3|10970.3|10972.7|10970.7|10971.9|10969.9|438
1635897600000|2021-11-03 00:00:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|1061
1635901200000|2021-11-03 01:00:00|10972.7|10970.7|10973.1|10971.1|10973.1|10971.1|10972.7|10970.7|528
1635904800000|2021-11-03 02:00:00|10973.3|10971.3|10972.7|10970.7|10973.5|10971.5|10972.7|10970.7|492
1635908400000|2021-11-03 03:00:00|10973.1|10971.1|10972.7|10970.7|10973.1|10971.1|10972.7|10970.7|411
1635912000000|2021-11-03 04:00:00|10972.5|10970.5|10972.7|10970.7|10972.7|10970.7|10972.3|10970.3|1377
1635915600000|2021-11-03 05:00:00|10972.3|10970.3|10970.7|10968.7|10972.3|10970.3|10970.7|10968.7|5077
1635919200000|2021-11-03 06:00:00|10970.9|10968.9|10971.1|10969.1|10971.1|10969.1|10970.7|10968.7|842
1635922800000|2021-11-03 07:00:00|10970.7|10968.7|10972.3|10970.3|10972.3|10970.3|10970.7|10968.7|6439
1635926400000|2021-11-03 08:00:00|10972.7|10970.7|10973.1|10971.1|10975|10973|10972.7|10970.7|7269
1635930000000|2021-11-03 09:00:00|10973.3|10971.3|10973.5|10971.5|10974.2|10972.2|10973.1|10971.1|4377
1635933600000|2021-11-03 10:00:00|10973.1|10971.1|10973.5|10971.5|10973.5|10971.5|10972.7|10970.7|3778
1635937200000|2021-11-03 11:00:00|10973.9|10971.9|10973.9|10971.9|10973.9|10971.9|10973.1|10971.1|4827
1635940800000|2021-11-03 12:00:00|10974|10972|10968.8|10966.8|10974.2|10972.2|10968.4|10966.4|34371
1635944400000|2021-11-03 13:00:00|10968.4|10966.4|10968|10966|10970.3|10968.3|10968|10966|25501
1635948000000|2021-11-03 14:00:00|10967|10965|10967.6|10965.6|10968.8|10966.8|10964.1|10962.1|35392
1635951600000|2021-11-03 15:00:00|10967.4|10965.4|10966.8|10964.8|10967.6|10965.6|10965.6|10963.6|16687
1635955200000|2021-11-03 16:00:00|10966.4|10964.4|10967.2|10965.2|10967.6|10965.6|10966|10964|14399
1635958800000|2021-11-03 17:00:00|10967.6|10965.6|10968.2|10966.2|10969.2|10967.2|10967.2|10965.2|11878
1635962400000|2021-11-03 18:00:00|10968|10966|10967.6|10965.6|10972.9|10970.9|10960.6|10958.6|70377
1635966000000|2021-11-03 19:00:00|10968|10966|10971.9|10969.9|10973.1|10971.1|10966.4|10964.4|21764
1635969600000|2021-11-03 20:00:00|10972.3|10970.3|10969.6|10967.6|10972.3|10970.3|10968|10966|10862
1635976800000|2021-11-03 22:00:00|10969.2|10967.2|10969.4|10967.4|10969.9|10967.9|10968.8|10966.8|826
1635980400000|2021-11-03 23:00:00|10969.6|10967.6|10969.9|10967.9|10969.9|10967.9|10968.8|10966.8|940
1635984000000|2021-11-04 00:00:00|10970.3|10968.3|10968.4|10966.4|10970.7|10968.7|10968.4|10966.4|1014
1635987600000|2021-11-04 01:00:00|10968.2|10966.2|10968.8|10966.8|10969.2|10967.2|10968|10966|2428
1635991200000|2021-11-04 02:00:00|10968.4|10966.4|10969.2|10967.2|10969.6|10967.6|10968.4|10966.4|618
1635994800000|2021-11-04 03:00:00|10969|10967|10968.8|10966.8|10969.2|10967.2|10968.8|10966.8|365
1635998400000|2021-11-04 04:00:00|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|10969.2|10967.2|71
1636002000000|2021-11-04 05:00:00|10969.6|10967.6|10969.6|10967.6|10969.9|10967.9|10969.2|10967.2|760
1636005600000|2021-11-04 06:00:00|10969.2|10967.2|10969.9|10967.9|10971.1|10969.1|10968.8|10966.8|3247
1636009200000|2021-11-04 07:00:00|10970.1|10968.1|10969.9|10967.9|10970.3|10968.3|10968.8|10966.8|7015
1636012800000|2021-11-04 08:00:00|10970.1|10968.1|10971.5|10969.5|10974.2|10972.2|10969.9|10967.9|13811
1636016400000|2021-11-04 09:00:00|10971.3|10969.3|10971.5|10969.5|10972.3|10970.3|10971.1|10969.1|1717
1636020000000|2021-11-04 10:00:00|10971.1|10969.1|10971.5|10969.5|10972.3|10970.3|10970.3|10968.3|5887
1636023600000|2021-11-04 11:00:00|10971.7|10969.7|10972.7|10970.7|10972.7|10970.7|10969.9|10967.9|9218
1636027200000|2021-11-04 12:00:00|10973.1|10971.1|10978.1|10976.1|10980.5|10978.5|10973.1|10971.1|73203
1636030800000|2021-11-04 13:00:00|10977.8|10975.8|10979.9|10977.9|10980.1|10978.1|10977.8|10975.8|29510
1636034400000|2021-11-04 14:00:00|10979.7|10977.7|10985.8|10983.8|10986.4|10984.4|10979.3|10977.3|60939
1636038000000|2021-11-04 15:00:00|10985.6|10983.6|10983.6|10981.6|10986|10984|10982.8|10980.8|33126
1636041600000|2021-11-04 16:00:00|10984|10982|10980.9|10978.9|10984|10982|10980.1|10978.1|15717
1636045200000|2021-11-04 17:00:00|10981.3|10979.3|10982.1|10980.1|10983.2|10981.2|10980.5|10978.5|13505
1636048800000|2021-11-04 18:00:00|10982.4|10980.4|10981.3|10979.3|10982.4|10980.4|10980.5|10978.5|17867
1636052400000|2021-11-04 19:00:00|10981.7|10979.7|10981.3|10979.3|10982.1|10980.1|10980.9|10978.9|9458
1636056000000|2021-11-04 20:00:00|10981.5|10979.5|10978.9|10976.9|10981.7|10979.7|10978.5|10976.5|10627
1636063200000|2021-11-04 22:00:00|10978.5|10976.5|10978.5|10976.5|10978.9|10976.9|10978.1|10976.1|1148
1636066800000|2021-11-04 23:00:00|10978.1|10976.1|10977.8|10975.8|10978.1|10976.1|10977.8|10975.8|952
1636070400000|2021-11-05 00:00:00|10978.1|10976.1|10976.6|10974.6|10978.1|10976.1|10976.6|10974.6|2096
1636074000000|2021-11-05 01:00:00|10977|10975|10978.5|10976.5|10978.5|10976.5|10977|10975|2205
1636077600000|2021-11-05 02:00:00|10978.7|10976.7|10977.4|10975.4|10978.9|10976.9|10977.4|10975.4|1393
1636081200000|2021-11-05 03:00:00|10977.8|10975.8|10978.1|10976.1|10978.1|10976.1|10977.6|10975.6|412
1636084800000|2021-11-05 04:00:00|10978.5|10976.5|10978.9|10976.9|10978.9|10976.9|10978.5|10976.5|887
1636088400000|2021-11-05 05:00:00|10978.7|10976.7|10977.4|10975.4|10978.9|10976.9|10977.4|10975.4|608
1636092000000|2021-11-05 06:00:00|10977.8|10975.8|10977|10975|10978.1|10976.1|10976.6|10974.6|1777
1636095600000|2021-11-05 07:00:00|10976.8|10974.8|10977.4|10975.4|10978.1|10976.1|10976.6|10974.6|5875
1636099200000|2021-11-05 08:00:00|10977|10975|10977.4|10975.4|10979.7|10977.7|10977|10975|8823
1636102800000|2021-11-05 09:00:00|10977.2|10975.2|10977.4|10975.4|10978.9|10976.9|10977|10975|3785
1636106400000|2021-11-05 10:00:00|10977.8|10975.8|10977.4|10975.4|10977.8|10975.8|10977|10975|2541
1636110000000|2021-11-05 11:00:00|10977|10975|10977.4|10975.4|10977.4|10975.4|10975.4|10973.4|7025
1636113600000|2021-11-05 12:00:00|10977.8|10975.8|10974.6|10972.6|10980.1|10978.1|10973.5|10971.5|45854
1636117200000|2021-11-05 13:00:00|10974.2|10972.2|10980.9|10978.9|10980.9|10978.9|10974.2|10972.2|36897
1636120800000|2021-11-05 14:00:00|10980.5|10978.5|10982.8|10980.8|10983.6|10981.6|10977.8|10975.8|30856
1636124400000|2021-11-05 15:00:00|10983|10981|10985.2|10983.2|10987.1|10985.1|10982.4|10980.4|54984
1636128000000|2021-11-05 16:00:00|10984.8|10982.8|10985.2|10983.2|10985.6|10983.6|10982.1|10980.1|15039
1636131600000|2021-11-05 17:00:00|10985.4|10983.4|10984.8|10982.8|10986.7|10984.7|10984|10982|8199
1636135200000|2021-11-05 18:00:00|10985|10983|10985.2|10983.2|10986|10984|10984.4|10982.4|9116
1636138800000|2021-11-05 19:00:00|10984.8|10982.8|10984.6|10982.6|10986.7|10984.7|10984.4|10982.4|13602
1636142400000|2021-11-05 20:00:00|10984.8|10982.8|10983.6|10981.6|10985|10983|10983.6|10981.6|6086
1636326000000|2021-11-07 23:00:00|10983.2|10981.2|10983.6|10981.6|10983.6|10981.6|10982.8|10980.8|1533
1636329600000|2021-11-08 00:00:00|10983.2|10981.2|10982.1|10980.1|10983.2|10981.2|10981.7|10979.7|2630
1636333200000|2021-11-08 01:00:00|10981.9|10979.9|10981.3|10979.3|10982.1|10980.1|10980.9|10978.9|1807
1636336800000|2021-11-08 02:00:00|10981.5|10979.5|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|1473
1636340400000|2021-11-08 03:00:00|10980.9|10978.9|10980.9|10978.9|10980.9|10978.9|10980.5|10978.5|692
1636344000000|2021-11-08 04:00:00|10981.3|10979.3|10981.7|10979.7|10982.1|10980.1|10981.3|10979.3|1564
1636347600000|2021-11-08 05:00:00|10981.3|10979.3|10981.3|10979.3|10981.7|10979.7|10981.3|10979.3|322
1636351200000|2021-11-08 06:00:00|10981.7|10979.7|10981.7|10979.7|10981.7|10979.7|10980.7|10978.7|3929
1636354800000|2021-11-08 07:00:00|10981.5|10979.5|10979.7|10977.7|10981.9|10979.9|10979.3|10977.3|4330
1636358400000|2021-11-08 08:00:00|10979.3|10977.3|10977.8|10975.8|10980.1|10978.1|10977|10975|11635
1636362000000|2021-11-08 09:00:00|10978|10976|10978.9|10976.9|10979.3|10977.3|10977.8|10975.8|4577
1636365600000|2021-11-08 10:00:00|10979.3|10977.3|10978.5|10976.5|10979.3|10977.3|10977.8|10975.8|14133
1636369200000|2021-11-08 11:00:00|10978.1|10976.1|10977.4|10975.4|10978.1|10976.1|10977.4|10975.4|6170
1636372800000|2021-11-08 12:00:00|10977.8|10975.8|10978.5|10976.5|10979.3|10977.3|10977.8|10975.8|9522
1636376400000|2021-11-08 13:00:00|10978.3|10976.3|10979.3|10977.3|10979.7|10977.7|10978.1|10976.1|11881
1636380000000|2021-11-08 14:00:00|10979.1|10977.1|10980.5|10978.5|10982.4|10980.4|10977.8|10975.8|15045
1636383600000|2021-11-08 15:00:00|10980.9|10978.9|10978.1|10976.1|10980.9|10978.9|10977.8|10975.8|8268
1636387200000|2021-11-08 16:00:00|10978|10976|10978.5|10976.5|10978.5|10976.5|10977.4|10975.4|12352
1636390800000|2021-11-08 17:00:00|10978.1|10976.1|10977|10975|10978.5|10976.5|10977|10975|15617
1636394400000|2021-11-08 18:00:00|10977.4|10975.4|10977.8|10975.8|10977.8|10975.8|10974.6|10972.6|26744
1636398000000|2021-11-08 19:00:00|10977.4|10975.4|10975.8|10973.8|10977.4|10975.4|10975.4|10973.4|8476
1636401600000|2021-11-08 20:00:00|10975.4|10973.4|10975.4|10973.4|10976.2|10974.2|10974.6|10972.6|11930
1636405200000|2021-11-08 21:00:00|10975.8|10973.8|10975.8|10973.8|10976.2|10974.2|10975.2|10973.2|7686
1636412400000|2021-11-08 23:00:00|10976.2|10974.2|10976.2|10974.2|10976.2|10974.2|10975.8|10973.8|279
1636416000000|2021-11-09 00:00:00|10976.4|10974.4|10976.6|10974.6|10977|10975|10976.2|10974.2|2081
1636419600000|2021-11-09 01:00:00|10977|10975|10978.5|10976.5|10978.5|10976.5|10977|10975|2906
1636423200000|2021-11-09 02:00:00|10978.9|10976.9|10978.9|10976.9|10979.3|10977.3|10978.5|10976.5|1406
1636426800000|2021-11-09 03:00:00|10979.3|10977.3|10980.9|10978.9|10981.3|10979.3|10979.3|10977.3|840
1636430400000|2021-11-09 04:00:00|10980.5|10978.5|10980.9|10978.9|10981.3|10979.3|10980.1|10978.1|4402
1636434000000|2021-11-09 05:00:00|10981.3|10979.3|10981.3|10979.3|10982.1|10980.1|10980.9|10978.9|7018
1636437600000|2021-11-09 06:00:00|10981.7|10979.7|10981.3|10979.3|10981.7|10979.7|10980.9|10978.9|1539
1636441200000|2021-11-09 07:00:00|10981.7|10979.7|10978.9|10976.9|10983.2|10981.2|10978.9|10976.9|6327
1636444800000|2021-11-09 08:00:00|10979.1|10977.1|10979.7|10977.7|10980.5|10978.5|10978.5|10976.5|6329
1636448400000|2021-11-09 09:00:00|10980.1|10978.1|10980.9|10978.9|10981.7|10979.7|10979.7|10977.7|4960
1636452000000|2021-11-09 10:00:00|10981.1|10979.1|10982.1|10980.1|10982.4|10980.4|10980.5|10978.5|3994
1636455600000|2021-11-09 11:00:00|10981.9|10979.9|10980.1|10978.1|10983.6|10981.6|10980.1|10978.1|10537
1636459200000|2021-11-09 12:00:00|10979.9|10977.9|10978.5|10976.5|10981.3|10979.3|10977.8|10975.8|16574
1636462800000|2021-11-09 13:00:00|10978.7|10976.7|10982.8|10980.8|10983.6|10981.6|10977.8|10975.8|27929
1636466400000|2021-11-09 14:00:00|10982.6|10980.6|10982.1|10980.1|10982.6|10980.6|10979.7|10977.7|22259
1636470000000|2021-11-09 15:00:00|10981.7|10979.7|10980.5|10978.5|10982.1|10980.1|10980.1|10978.1|16394
1636473600000|2021-11-09 16:00:00|10980.7|10978.7|10982.3|10980.3|10982.8|10980.8|10980.1|10978.1|13572
1636477200000|2021-11-09 17:00:00|10982.4|10980.4|10982.4|10980.4|10983.6|10981.6|10981.7|10979.7|8410
1636480800000|2021-11-09 18:00:00|10982.8|10980.8|10982.8|10980.8|10983.2|10981.2|10981.3|10979.3|10404
1636484400000|2021-11-09 19:00:00|10983.2|10981.2|10983.6|10981.6|10983.6|10981.6|10982.8|10980.8|11389
1636488000000|2021-11-09 20:00:00|10984|10982|10981.7|10979.7|10984|10982|10981.7|10979.7|10629
1636491600000|2021-11-09 21:00:00|10981.3|10979.3|10980.5|10978.5|10982.1|10980.1|10980.5|10978.5|5407
1636498800000|2021-11-09 23:00:00|10980.1|10978.1|10980.5|10978.5|10980.9|10978.9|10980.1|10978.1|455
1636502400000|2021-11-10 00:00:00|10980.1|10978.1|10980.1|10978.1|10980.5|10978.5|10980.1|10978.1|498
1636506000000|2021-11-10 01:00:00|10979.7|10977.7|10979.3|10977.3|10980.5|10978.5|10979.3|10977.3|1197
1636509600000|2021-11-10 02:00:00|10979.7|10977.7|10979.3|10977.3|10979.7|10977.7|10979.3|10977.3|771
1636513200000|2021-11-10 03:00:00|10979.7|10977.7|10978.9|10976.9|10980.1|10978.1|10978.9|10976.9|2809
1636516800000|2021-11-10 04:00:00|10979.1|10977.1|10978.5|10976.5|10979.3|10977.3|10978.5|10976.5|2012
1636520400000|2021-11-10 05:00:00|10978.7|10976.7|10979.3|10977.3|10979.7|10977.7|10978.5|10976.5|1238
1636524000000|2021-11-10 06:00:00|10978.9|10976.9|10978.1|10976.1|10979.3|10977.3|10978.1|10976.1|1024
1636527600000|2021-11-10 07:00:00|10978.5|10976.5|10973.5|10971.5|10978.5|10976.5|10973.5|10971.5|12112
1636531200000|2021-11-10 08:00:00|10973.7|10971.7|10975|10973|10976.2|10974.2|10973.1|10971.1|9461
1636534800000|2021-11-10 09:00:00|10974.6|10972.6|10974.6|10972.6|10975|10973|10974.2|10972.2|4840
1636538400000|2021-11-10 10:00:00|10975|10973|10975.4|10973.4|10975.4|10973.4|10974.6|10972.6|3819
1636542000000|2021-11-10 11:00:00|10975|10973|10975|10973|10975.8|10973.8|10974.6|10972.6|8293
1636545600000|2021-11-10 12:00:00|10975.4|10973.4|10974.6|10972.6|10975.8|10973.8|10974.2|10972.2|10491
1636549200000|2021-11-10 13:00:00|10975|10973|10968|10966|10975.4|10973.4|10966.4|10964.4|40946
1636552800000|2021-11-10 14:00:00|10968.4|10966.4|10964.9|10962.9|10969.2|10967.2|10963.7|10961.7|61781
1636556400000|2021-11-10 15:00:00|10965.1|10963.1|10962.1|10960.1|10965.3|10963.3|10962.1|10960.1|37493
1636560000000|2021-11-10 16:00:00|10962.5|10960.5|10965.3|10963.3|10966|10964|10962.5|10960.5|23247
1636563600000|2021-11-10 17:00:00|10965.6|10963.6|10964.1|10962.1|10965.6|10963.6|10962.9|10960.9|10649
1636567200000|2021-11-10 18:00:00|10964.5|10962.5|10968|10966|10968|10966|10962.1|10960.1|28314
1636570800000|2021-11-10 19:00:00|10967.6|10965.6|10963.7|10961.7|10969.2|10967.2|10963.3|10961.3|22443
1636574400000|2021-11-10 20:00:00|10963.9|10961.9|10960.6|10958.6|10964.9|10962.9|10960.6|10958.6|19416
1636578000000|2021-11-10 21:00:00|10960.8|10958.8|10961.2|10959.2|10962.1|10960.1|10959.8|10957.8|13647
1636585200000|2021-11-10 23:00:00|10961.9|10959.9|10961|10959|10962.1|10960.1|10960.2|10958.2|2182
1636588800000|2021-11-11 00:00:00|10960.8|10958.8|10961|10959|10961.7|10959.7|10960.2|10958.2|3902
1636592400000|2021-11-11 01:00:00|10960.8|10958.8|10957.4|10955.4|10960.8|10958.8|10957.4|10955.4|2342
1636596000000|2021-11-11 02:00:00|10957.3|10955.3|10956.7|10954.7|10957.4|10955.4|10955.9|10953.9|2796
1636599600000|2021-11-11 03:00:00|10957.1|10955.1|10958|10956|10958.6|10956.6|10956.7|10954.7|1566
1636603200000|2021-11-11 04:00:00|10958.2|10956.2|10958.6|10956.6|10958.6|10956.6|10958.2|10956.2|451
1636606800000|2021-11-11 05:00:00|10959|10957|10958.6|10956.6|10959.6|10957.6|10957.6|10955.6|1275
1636610400000|2021-11-11 06:00:00|10958.4|10956.4|10959.8|10957.8|10960|10958|10957.8|10955.8|3426
1636614000000|2021-11-11 07:00:00|10960.2|10958.2|10957.4|10955.4|10960.2|10958.2|10957.1|10955.1|4592
1636617600000|2021-11-11 08:00:00|10957.6|10955.6|10957.1|10955.1|10957.8|10955.8|10956.7|10954.7|5541
1636621200000|2021-11-11 09:00:00|10957.3|10955.3|10960.6|10958.6|10961|10959|10957.3|10955.3|5081
1636624800000|2021-11-11 10:00:00|10960.2|10958.2|10960.6|10958.6|10960.6|10958.6|10959|10957|3889
1636628400000|2021-11-11 11:00:00|10961|10959|10960|10958|10961|10959|10959.8|10957.8|3960
1636632000000|2021-11-11 12:00:00|10960.2|10958.2|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|3912
1636635600000|2021-11-11 13:00:00|10959.4|10957.4|10958.6|10956.6|10960.2|10958.2|10958.2|10956.2|6173
1636639200000|2021-11-11 14:00:00|10958.2|10956.2|10957.4|10955.4|10958.6|10956.6|10957.1|10955.1|5150
1636642800000|2021-11-11 15:00:00|10957.6|10955.6|10958.6|10956.6|10959.4|10957.4|10957.4|10955.4|6014
1636646400000|2021-11-11 16:00:00|10958.4|10956.4|10958.2|10956.2|10958.6|10956.6|10957.4|10955.4|3528
1636650000000|2021-11-11 17:00:00|10958.6|10956.6|10957.1|10955.1|10958.6|10956.6|10957.1|10955.1|3347
1636653600000|2021-11-11 18:00:00|10956.7|10954.7|10955.9|10953.9|10956.7|10954.7|10954.7|10952.7|5188
1636657200000|2021-11-11 19:00:00|10956.1|10954.1|10954.3|10952.3|10956.3|10954.3|10954.3|10952.3|5841
1636660800000|2021-11-11 20:00:00|10954.7|10952.7|10955.1|10953.1|10955.1|10953.1|10954.7|10952.7|4675
1636664400000|2021-11-11 21:00:00|10954.7|10952.7|10955.7|10953.7|10955.9|10953.9|10954.7|10952.7|892
1636671600000|2021-11-11 23:00:00|10955.9|10953.9|10957.1|10955.1|10957.1|10955.1|10955.5|10953.5|2015
1636675200000|2021-11-12 00:00:00|10957.3|10955.3|10957.8|10955.8|10957.8|10955.8|10955.9|10953.9|2484
1636678800000|2021-11-12 01:00:00|10957.6|10955.6|10958.2|10956.2|10958.6|10956.6|10957.4|10955.4|1537
1636682400000|2021-11-12 02:00:00|10958.4|10956.4|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|1683
1636686000000|2021-11-12 03:00:00|10958.2|10956.2|10958.2|10956.2|10958.2|10956.2|10957.8|10955.8|769
1636689600000|2021-11-12 04:00:00|10957.8|10955.8|10957.8|10955.8|10958.2|10956.2|10957.8|10955.8|687
1636693200000|2021-11-12 05:00:00|10958.2|10956.2|10958.2|10956.2|10958.6|10956.6|10957.8|10955.8|1847
1636696800000|2021-11-12 06:00:00|10958.6|10956.6|10957.4|10955.4|10958.6|10956.6|10957.1|10955.1|2138
1636700400000|2021-11-12 07:00:00|10957.8|10955.8|10957.1|10955.1|10957.8|10955.8|10956.3|10954.3|5239
1636704000000|2021-11-12 08:00:00|10956.7|10954.7|10956.3|10954.3|10957.4|10955.4|10955.9|10953.9|5487
1636707600000|2021-11-12 09:00:00|10956.5|10954.5|10957.1|10955.1|10957.4|10955.4|10955.9|10953.9|7622
1636711200000|2021-11-12 10:00:00|10956.7|10954.7|10955.7|10953.7|10956.7|10954.7|10955.1|10953.1|9060
1636714800000|2021-11-12 11:00:00|10955.9|10953.9|10955.5|10953.5|10955.9|10953.9|10955.1|10953.1|6614
1636718400000|2021-11-12 12:00:00|10955.9|10953.9|10958.6|10956.6|10959.4|10957.4|10955.9|10953.9|10023
1636722000000|2021-11-12 13:00:00|10958.2|10956.2|10960.8|10958.8|10961.4|10959.4|10958.2|10956.2|27462
1636725600000|2021-11-12 14:00:00|10961|10959|10959|10957|10962.5|10960.5|10959|10957|22594
1636729200000|2021-11-12 15:00:00|10959.4|10957.4|10963.3|10961.3|10964.5|10962.5|10959.4|10957.4|24765
1636732800000|2021-11-12 16:00:00|10962.9|10960.9|10961.4|10959.4|10963.7|10961.7|10960.6|10958.6|8625
1636736400000|2021-11-12 17:00:00|10961|10959|10961.7|10959.7|10962.9|10960.9|10959.8|10957.8|10444
1636740000000|2021-11-12 18:00:00|10961.9|10959.9|10961.4|10959.4|10962.5|10960.5|10961.4|10959.4|5972
1636743600000|2021-11-12 19:00:00|10961.2|10959.2|10960.2|10958.2|10961.4|10959.4|10960.2|10958.2|8503
1636747200000|2021-11-12 20:00:00|10960|10958|10961|10959|10961.4|10959.4|10959.8|10957.8|8455
1636750800000|2021-11-12 21:00:00|10960.6|10958.6|10961.4|10959.4|10961.7|10959.7|10960.2|10958.2|5498
1636930800000|2021-11-14 23:00:00|10960.6|10958.6|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|2238
1636934400000|2021-11-15 00:00:00|10960.2|10958.2|10961.4|10959.4|10962.1|10960.1|10960|10958|1605
1636938000000|2021-11-15 01:00:00|10961.7|10959.7|10964.1|10962.1|10964.1|10962.1|10961.7|10959.7|1883
1636941600000|2021-11-15 02:00:00|10963.9|10961.9|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|1116
1636945200000|2021-11-15 03:00:00|10963.3|10961.3|10962.9|10960.9|10963.3|10961.3|10962.9|10960.9|504
1636948800000|2021-11-15 04:00:00|10962.7|10960.7|10962.1|10960.1|10962.9|10960.9|10962.1|10960.1|858
1636952400000|2021-11-15 05:00:00|10961.9|10959.9|10963.3|10961.3|10963.7|10961.7|10961.7|10959.7|464
1636956000000|2021-11-15 06:00:00|10963.5|10961.5|10962.1|10960.1|10963.7|10961.7|10962.1|10960.1|1171
1636959600000|2021-11-15 07:00:00|10961.7|10959.7|10963.3|10961.3|10963.7|10961.7|10961|10959|3265
1636963200000|2021-11-15 08:00:00|10962.9|10960.9|10961.7|10959.7|10963.3|10961.3|10961|10959|3586
1636966800000|2021-11-15 09:00:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10961.4|10959.4|3305
1636970400000|2021-11-15 10:00:00|10962.5|10960.5|10962.9|10960.9|10963.7|10961.7|10962.5|10960.5|3219
1636974000000|2021-11-15 11:00:00|10962.5|10960.5|10962.5|10960.5|10962.9|10960.9|10962.1|10960.1|1615
1636977600000|2021-11-15 12:00:00|10962.7|10960.7|10963.3|10961.3|10963.3|10961.3|10962.1|10960.1|4172
1636981200000|2021-11-15 13:00:00|10962.9|10960.9|10963.3|10961.3|10964.5|10962.5|10962.9|10960.9|10812
1636984800000|2021-11-15 14:00:00|10962.9|10960.9|10957.8|10955.8|10962.9|10960.9|10957.8|10955.8|32913
1636988400000|2021-11-15 15:00:00|10957.4|10955.4|10962.1|10960.1|10962.1|10960.1|10956.3|10954.3|32985
1636992000000|2021-11-15 16:00:00|10961.7|10959.7|10960.6|10958.6|10962.5|10960.5|10960.6|10958.6|27507
1636995600000|2021-11-15 17:00:00|10961|10959|10960.2|10958.2|10962.1|10960.1|10959.8|10957.8|8547
1636999200000|2021-11-15 18:00:00|10959.8|10957.8|10961|10959|10961.7|10959.7|10959.8|10957.8|5554
1637002800000|2021-11-15 19:00:00|10961.4|10959.4|10959.8|10957.8|10961.7|10959.7|10959.4|10957.4|9572
1637006400000|2021-11-15 20:00:00|10959.4|10957.4|10960.2|10958.2|10960.6|10958.6|10959.4|10957.4|12002
1637010000000|2021-11-15 21:00:00|10960.6|10958.6|10960.2|10958.2|10961.7|10959.7|10959.8|10957.8|9134
1637017200000|2021-11-15 23:00:00|10959.8|10957.8|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|642
1637020800000|2021-11-16 00:00:00|10960|10958|10962.9|10960.9|10963.3|10961.3|10959.8|10957.8|2557
1637024400000|2021-11-16 01:00:00|10962.5|10960.5|10961|10959|10963.3|10961.3|10961|10959|2142
1637028000000|2021-11-16 02:00:00|10961.4|10959.4|10961|10959|10961.7|10959.7|10961|10959|601
1637031600000|2021-11-16 03:00:00|10960.6|10958.6|10960.6|10958.6|10961|10959|10960.6|10958.6|888
1637035200000|2021-11-16 04:00:00|10961|10959|10961|10959|10961|10959|10961|10959|446
1637038800000|2021-11-16 05:00:00|10961.2|10959.2|10960.6|10958.6|10961.4|10959.4|10960.6|10958.6|1056
1637042400000|2021-11-16 06:00:00|10960.2|10958.2|10961|10959|10961|10959|10959.8|10957.8|1440
1637046000000|2021-11-16 07:00:00|10960.6|10958.6|10958.2|10956.2|10960.6|10958.6|10957.8|10955.8|6491
1637049600000|2021-11-16 08:00:00|10958.4|10956.4|10959.4|10957.4|10959.8|10957.8|10957.8|10955.8|5407
1637053200000|2021-11-16 09:00:00|10959.8|10957.8|10959.4|10957.4|10960.6|10958.6|10958.2|10956.2|3513
1637056800000|2021-11-16 10:00:00|10959.6|10957.6|10961.7|10959.7|10961.7|10959.7|10959.4|10957.4|3214
1637060400000|2021-11-16 11:00:00|10961.4|10959.4|10960.6|10958.6|10961.7|10959.7|10960.6|10958.6|3041
1637064000000|2021-11-16 12:00:00|10960.2|10958.2|10959.4|10957.4|10960.6|10958.6|10959|10957|3253
1637067600000|2021-11-16 13:00:00|10959.8|10957.8|10956.3|10954.3|10960.2|10958.2|10956.3|10954.3|20335
1637071200000|2021-11-16 14:00:00|10956.5|10954.5|10958.2|10956.2|10959|10957|10955.9|10953.9|20356
1637074800000|2021-11-16 15:00:00|10958.6|10956.6|10961.2|10959.2|10961.7|10959.7|10958.6|10956.6|16465
1637078400000|2021-11-16 16:00:00|10961.4|10959.4|10959.4|10957.4|10961.7|10959.7|10959|10957|16072
1637082000000|2021-11-16 17:00:00|10959.2|10957.2|10959.4|10957.4|10960.2|10958.2|10958.6|10956.6|7404
1637085600000|2021-11-16 18:00:00|10959.6|10957.6|10960.6|10958.6|10960.6|10958.6|10959.4|10957.4|4197
1637089200000|2021-11-16 19:00:00|10960.4|10958.4|10959.4|10957.4|10961|10959|10959.4|10957.4|8542
1637092800000|2021-11-16 20:00:00|10959|10957|10960.6|10958.6|10961|10959|10959|10957|15372
1637096400000|2021-11-16 21:00:00|10960.2|10958.2|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|8330
1637103600000|2021-11-16 23:00:00|10959.4|10957.4|10958.6|10956.6|10959.8|10957.8|10958.6|10956.6|1064
1637107200000|2021-11-17 00:00:00|10959|10957|10959.8|10957.8|10960.2|10958.2|10959|10957|2310
1637110800000|2021-11-17 01:00:00|10960.2|10958.2|10960.2|10958.2|10961|10959|10960|10958|503
1637114400000|2021-11-17 02:00:00|10959.8|10957.8|10959.4|10957.4|10959.8|10957.8|10959.4|10957.4|1186
1637118000000|2021-11-17 03:00:00|10958.6|10956.6|10957.8|10955.8|10958.6|10956.6|10957.4|10955.4|1682
1637121600000|2021-11-17 04:00:00|10958|10956|10958.6|10956.6|10958.6|10956.6|10957.8|10955.8|1226
1637125200000|2021-11-17 05:00:00|10959|10957|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|634
1637128800000|2021-11-17 06:00:00|10959.8|10957.8|10959.8|10957.8|10960.6|10958.6|10959.8|10957.8|2108
1637132400000|2021-11-17 07:00:00|10959.4|10957.4|10960.2|10958.2|10960.2|10958.2|10958.6|10956.6|2168
1637136000000|2021-11-17 08:00:00|10959.8|10957.8|10961|10959|10961.4|10959.4|10959.4|10957.4|2476
1637139600000|2021-11-17 09:00:00|10960.6|10958.6|10959.8|10957.8|10961|10959|10959|10957|2899
1637143200000|2021-11-17 10:00:00|10959.4|10957.4|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|1650
1637146800000|2021-11-17 11:00:00|10959.4|10957.4|10960.6|10958.6|10960.6|10958.6|10959.4|10957.4|2368
1637150400000|2021-11-17 12:00:00|10960.4|10958.4|10959.8|10957.8|10960.6|10958.6|10959.4|10957.4|6424
1637154000000|2021-11-17 13:00:00|10960|10958|10959.4|10957.4|10960.6|10958.6|10958.8|10956.8|16415
1637157600000|2021-11-17 14:00:00|10959.2|10957.2|10960.6|10958.6|10960.6|10958.6|10959.2|10957.2|11255
1637161200000|2021-11-17 15:00:00|10960.2|10958.2|10961.4|10959.4|10961.4|10959.4|10959.8|10957.8|16098
1637164800000|2021-11-17 16:00:00|10961|10959|10963.7|10961.7|10963.7|10961.7|10961|10959|22452
1637168400000|2021-11-17 17:00:00|10963.3|10961.3|10964.1|10962.1|10964.5|10962.5|10963.3|10961.3|16095
1637172000000|2021-11-17 18:00:00|10963.7|10961.7|10964.1|10962.1|10964.9|10962.9|10962.9|10960.9|6219
1637175600000|2021-11-17 19:00:00|10963.9|10961.9|10964.1|10962.1|10964.5|10962.5|10963.7|10961.7|8951
1637179200000|2021-11-17 20:00:00|10963.7|10961.7|10965.6|10963.6|10965.6|10963.6|10963.3|10961.3|10393
1637182800000|2021-11-17 21:00:00|10965.5|10963.5|10964.9|10962.9|10965.6|10963.6|10964.5|10962.5|12647
1637190000000|2021-11-17 23:00:00|10964.5|10962.5|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|319
1637193600000|2021-11-18 00:00:00|10964.9|10962.9|10964.5|10962.5|10965.3|10963.3|10964.5|10962.5|1268
1637197200000|2021-11-18 01:00:00|10964.7|10962.7|10966|10964|10966|10964|10964.7|10962.7|906
1637200800000|2021-11-18 02:00:00|10966.4|10964.4|10965.6|10963.6|10966.8|10964.8|10965.6|10963.6|4660
1637204400000|2021-11-18 03:00:00|10965.3|10963.3|10965.3|10963.3|10965.6|10963.6|10964.9|10962.9|2823
1637208000000|2021-11-18 04:00:00|10965.6|10963.6|10964.9|10962.9|10965.6|10963.6|10964.9|10962.9|572
1637211600000|2021-11-18 05:00:00|10965.1|10963.1|10964.5|10962.5|10965.1|10963.1|10964.1|10962.1|704
1637215200000|2021-11-18 06:00:00|10964.1|10962.1|10964.1|10962.1|10964.5|10962.5|10964.1|10962.1|722
1637218800000|2021-11-18 07:00:00|10964.5|10962.5|10966.4|10964.4|10966.8|10964.8|10964.1|10962.1|3564
1637222400000|2021-11-18 08:00:00|10966.8|10964.8|10965.6|10963.6|10966.8|10964.8|10964.9|10962.9|3274
1637226000000|2021-11-18 09:00:00|10965.3|10963.3|10964.5|10962.5|10965.3|10963.3|10964.1|10962.1|2899
1637229600000|2021-11-18 10:00:00|10964.9|10962.9|10965.6|10963.6|10965.6|10963.6|10964.5|10962.5|4386
1637233200000|2021-11-18 11:00:00|10966|10964|10965.6|10963.6|10966|10964|10964.9|10962.9|9346
1637236800000|2021-11-18 12:00:00|10965.3|10963.3|10966.8|10964.8|10967.2|10965.2|10964.9|10962.9|4900
1637240400000|2021-11-18 13:00:00|10966.6|10964.6|10964.1|10962.1|10967.2|10965.2|10964.1|10962.1|14881
1637244000000|2021-11-18 14:00:00|10963.7|10961.7|10965.3|10963.3|10965.3|10963.3|10963.7|10961.7|20906
1637247600000|2021-11-18 15:00:00|10965.6|10963.6|10966.8|10964.8|10966.8|10964.8|10964.9|10962.9|20669
1637251200000|2021-11-18 16:00:00|10967.2|10965.2|10966.8|10964.8|10968|10966|10966|10964|33400
1637254800000|2021-11-18 17:00:00|10966.4|10964.4|10967.2|10965.2|10967.2|10965.2|10966.4|10964.4|6455
1637258400000|2021-11-18 18:00:00|10967.4|10965.4|10967.2|10965.2|10967.6|10965.6|10966.4|10964.4|11145
1637262000000|2021-11-18 19:00:00|10966.8|10964.8|10965.6|10963.6|10966.8|10964.8|10965.6|10963.6|11904
1637265600000|2021-11-18 20:00:00|10965.3|10963.3|10966.4|10964.4|10966.8|10964.8|10965.3|10963.3|13442
1637269200000|2021-11-18 21:00:00|10966.8|10964.8|10965.8|10963.8|10966.8|10964.8|10965.6|10963.6|11223
1637276400000|2021-11-18 23:00:00|10965.6|10963.6|10965.6|10963.6|10966|10964|10965.3|10963.3|823
1637280000000|2021-11-19 00:00:00|10965.5|10963.5|10965.6|10963.6|10966|10964|10965.3|10963.3|649
1637283600000|2021-11-19 01:00:00|10965.3|10963.3|10964.3|10962.3|10965.3|10963.3|10964.1|10962.1|757
1637287200000|2021-11-19 02:00:00|10964.1|10962.1|10964.5|10962.5|10964.9|10962.9|10963.9|10961.9|1571
1637290800000|2021-11-19 03:00:00|10964.3|10962.3|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|441
1637294400000|2021-11-19 04:00:00|10964.1|10962.1|10964.5|10962.5|10964.5|10962.5|10964.1|10962.1|71
1637298000000|2021-11-19 05:00:00|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|10964.9|10962.9|580
1637301600000|2021-11-19 06:00:00|10964.5|10962.5|10964.9|10962.9|10965.3|10963.3|10964.5|10962.5|1174
1637305200000|2021-11-19 07:00:00|10964.5|10962.5|10965.3|10963.3|10965.3|10963.3|10964.1|10962.1|11397
1637308800000|2021-11-19 08:00:00|10965.6|10963.6|10966.4|10964.4|10966.4|10964.4|10965.3|10963.3|6202
1637312400000|2021-11-19 09:00:00|10966|10964|10971.9|10969.9|10972.3|10970.3|10966|10964|14713
1637316000000|2021-11-19 10:00:00|10972.3|10970.3|10972.7|10970.7|10974|10972|10971.1|10969.1|20750
1637319600000|2021-11-19 11:00:00|10973.1|10971.1|10977|10975|10977.4|10975.4|10973.1|10971.1|29085
1637323200000|2021-11-19 12:00:00|10977.4|10975.4|10976.6|10974.6|10978.5|10976.5|10974.6|10972.6|31205
1637326800000|2021-11-19 13:00:00|10977|10975|10976.6|10974.6|10977.4|10975.4|10975|10973|37385
1637330400000|2021-11-19 14:00:00|10977|10975|10976.6|10974.6|10977.8|10975.8|10973.1|10971.1|62479
1637334000000|2021-11-19 15:00:00|10976.2|10974.2|10973.5|10971.5|10977.8|10975.8|10971.5|10969.5|37687
1637337600000|2021-11-19 16:00:00|10973.9|10971.9|10973.5|10971.5|10973.9|10971.9|10971.5|10969.5|61086
1637341200000|2021-11-19 17:00:00|10973.1|10971.1|10967.2|10965.2|10973.5|10971.5|10966.8|10964.8|25621
1637344800000|2021-11-19 18:00:00|10966.8|10964.8|10968.4|10966.4|10969.9|10967.9|10965.5|10963.5|37482
1637348400000|2021-11-19 19:00:00|10968|10966|10967.2|10965.2|10968.4|10966.4|10967.2|10965.2|17948
1637352000000|2021-11-19 20:00:00|10966.8|10964.8|10966|10964|10966.8|10964.8|10964.5|10962.5|20920
1637355600000|2021-11-19 21:00:00|10966.4|10964.4|10965.8|10963.8|10966.8|10964.8|10964.9|10962.9|9259
1637535600000|2021-11-21 23:00:00|10965.3|10963.3|10962.9|10960.9|10965.3|10963.3|10962.1|10960.1|3684
1637539200000|2021-11-22 00:00:00|10963.1|10961.1|10962.9|10960.9|10963.7|10961.7|10962.9|10960.9|4089
1637542800000|2021-11-22 01:00:00|10963.1|10961.1|10962.5|10960.5|10963.3|10961.3|10962.1|10960.1|2055
1637546400000|2021-11-22 02:00:00|10962.1|10960.1|10962.9|10960.9|10962.9|10960.9|10961.7|10959.7|2847
1637550000000|2021-11-22 03:00:00|10962.7|10960.7|10962.9|10960.9|10962.9|10960.9|10962.5|10960.5|1277
1637553600000|2021-11-22 04:00:00|10963.7|10961.7|10963.7|10961.7|10964.1|10962.1|10963.3|10961.3|2120
1637557200000|2021-11-22 05:00:00|10964.1|10962.1|10963.7|10961.7|10964.1|10962.1|10963.7|10961.7|781
1637560800000|2021-11-22 06:00:00|10963.3|10961.3|10961.7|10959.7|10963.3|10961.3|10960.6|10958.6|3729
1637564400000|2021-11-22 07:00:00|10961.4|10959.4|10959.8|10957.8|10962.1|10960.1|10957.8|10955.8|14430
1637568000000|2021-11-22 08:00:00|10960.2|10958.2|10962.5|10960.5|10962.9|10960.9|10959.4|10957.4|11608
1637571600000|2021-11-22 09:00:00|10962.9|10960.9|10961.7|10959.7|10963.3|10961.3|10961.7|10959.7|5096
1637575200000|2021-11-22 10:00:00|10962.1|10960.1|10961.4|10959.4|10962.5|10960.5|10961|10959|5168
1637578800000|2021-11-22 11:00:00|10961|10959|10961.7|10959.7|10962.1|10960.1|10959.8|10957.8|4377
1637582400000|2021-11-22 12:00:00|10962.1|10960.1|10960.6|10958.6|10962.1|10960.1|10960.2|10958.2|8966
1637586000000|2021-11-22 13:00:00|10960.2|10958.2|10960.2|10958.2|10962.5|10960.5|10960.2|10958.2|31535
1637589600000|2021-11-22 14:00:00|10959.8|10957.8|10957.4|10955.4|10959.8|10957.8|10953|10951|156185
1637593200000|2021-11-22 15:00:00|10957.3|10955.3|10956.3|10954.3|10957.4|10955.4|10955.5|10953.5|58123
1637596800000|2021-11-22 16:00:00|10956.7|10954.7|10954.7|10952.7|10956.7|10954.7|10952.8|10950.8|169225
1637600400000|2021-11-22 17:00:00|10955.1|10953.1|10953.9|10951.9|10955.1|10953.1|10953.1|10951.1|68254
1637604000000|2021-11-22 18:00:00|10953.5|10951.5|10953.1|10951.1|10953.9|10951.9|10952.4|10950.4|15170
1637607600000|2021-11-22 19:00:00|10953.5|10951.5|10953.1|10951.1|10953.9|10951.9|10952.8|10950.8|34227
1637611200000|2021-11-22 20:00:00|10952.8|10950.8|10952.4|10950.4|10953.1|10951.1|10951.2|10949.2|25121
1637614800000|2021-11-22 21:00:00|10952|10950|10952.4|10950.4|10952.4|10950.4|10950.8|10948.8|12051
1637622000000|2021-11-22 23:00:00|10952|10950|10952.8|10950.8|10953.1|10951.1|10952|10950|1441
1637625600000|2021-11-23 00:00:00|10953.1|10951.1|10953.5|10951.5|10953.5|10951.5|10953.1|10951.1|1035
1637629200000|2021-11-23 01:00:00|10953.1|10951.1|10952.4|10950.4|10953.5|10951.5|10952.4|10950.4|2069
1637632800000|2021-11-23 02:00:00|10952|10950|10951.6|10949.6|10952|10950|10950.8|10948.8|5137
1637636400000|2021-11-23 03:00:00|10951.4|10949.4|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|588
1637640000000|2021-11-23 04:00:00|10950.8|10948.8|10950.8|10948.8|10950.8|10948.8|10950.4|10948.4|2709
1637643600000|2021-11-23 05:00:00|10951.2|10949.2|10951.6|10949.6|10951.6|10949.6|10950.8|10948.8|1521
1637647200000|2021-11-23 06:00:00|10951.2|10949.2|10952|10950|10952|10950|10951.2|10949.2|2614
1637650800000|2021-11-23 07:00:00|10951.8|10949.8|10954.7|10952.7|10954.7|10952.7|10951.8|10949.8|11104
1637654400000|2021-11-23 08:00:00|10955.1|10953.1|10952|10950|10956.3|10954.3|10951.6|10949.6|24785
1637658000000|2021-11-23 09:00:00|10952.4|10950.4|10953.1|10951.1|10953.1|10951.1|10951.2|10949.2|15061
1637661600000|2021-11-23 10:00:00|10953.5|10951.5|10953.9|10951.9|10954.3|10952.3|10953.1|10951.1|8132
1637665200000|2021-11-23 11:00:00|10953.5|10951.5|10951.6|10949.6|10954.3|10952.3|10951.2|10949.2|17984
1637668800000|2021-11-23 12:00:00|10951.4|10949.4|10950.4|10948.4|10952.8|10950.8|10949.6|10947.6|22089
1637672400000|2021-11-23 13:00:00|10950|10948|10954.3|10952.3|10955.5|10953.5|10950|10948|140053
1637676000000|2021-11-23 14:00:00|10954.7|10952.7|10954.3|10952.3|10955.9|10953.9|10953.9|10951.9|264228
1637679600000|2021-11-23 15:00:00|10954.5|10952.5|10957.4|10955.4|10957.4|10955.4|10953.5|10951.5|54375
1637683200000|2021-11-23 16:00:00|10957.8|10955.8|10956.7|10954.7|10958.2|10956.2|10955.9|10953.9|198890
1637686800000|2021-11-23 17:00:00|10957.1|10955.1|10955.5|10953.5|10958.2|10956.2|10955.5|10953.5|77886
1637690400000|2021-11-23 18:00:00|10955.9|10953.9|10956.7|10954.7|10957.8|10955.8|10955.5|10953.5|48490
1637694000000|2021-11-23 19:00:00|10957.1|10955.1|10957.1|10955.1|10957.4|10955.4|10956.3|10954.3|62758
1637697600000|2021-11-23 20:00:00|10956.7|10954.7|10955.9|10953.9|10957.1|10955.1|10955.1|10953.1|22655
1637701200000|2021-11-23 21:00:00|10956.1|10954.1|10955.5|10953.5|10956.3|10954.3|10955.1|10953.1|19660
1637708400000|2021-11-23 23:00:00|10955.9|10953.9|10956.5|10954.5|10956.7|10954.7|10955.5|10953.5|5232
1637712000000|2021-11-24 00:00:00|10956.3|10954.3|10955.9|10953.9|10956.7|10954.7|10955.9|10953.9|2054
1637715600000|2021-11-24 01:00:00|10956.3|10954.3|10957.4|10955.4|10957.8|10955.8|10955.9|10953.9|6324
1637719200000|2021-11-24 02:00:00|10957.6|10955.6|10958.2|10956.2|10958.6|10956.6|10957.4|10955.4|1447
1637722800000|2021-11-24 03:00:00|10958.6|10956.6|10959|10957|10959|10957|10957.8|10955.8|1289
1637726400000|2021-11-24 04:00:00|10959.2|10957.2|10959.4|10957.4|10959.4|10957.4|10958.6|10956.6|5845
1637730000000|2021-11-24 05:00:00|10959.8|10957.8|10961|10959|10961|10959|10959.8|10957.8|11894
1637733600000|2021-11-24 06:00:00|10960.6|10958.6|10960.2|10958.2|10960.6|10958.6|10959.4|10957.4|2584
1637737200000|2021-11-24 07:00:00|10960.6|10958.6|10960.2|10958.2|10961.4|10959.4|10959.8|10957.8|10521
1637740800000|2021-11-24 08:00:00|10960|10958|10957.4|10955.4|10960.2|10958.2|10957.1|10955.1|12859
1637744400000|2021-11-24 09:00:00|10957.3|10955.3|10959.4|10957.4|10960.8|10958.8|10956.7|10954.7|24960
1637748000000|2021-11-24 10:00:00|10959.8|10957.8|10959|10957|10961|10959|10959|10957|7728
1637751600000|2021-11-24 11:00:00|10959.2|10957.2|10959.4|10957.4|10960.2|10958.2|10958.6|10956.6|12073
1637755200000|2021-11-24 12:00:00|10959.2|10957.2|10956.3|10954.3|10959.4|10957.4|10955.5|10953.5|50250
1637758800000|2021-11-24 13:00:00|10955.9|10953.9|10953.1|10951.1|10956.7|10954.7|10952.4|10950.4|148948
1637762400000|2021-11-24 14:00:00|10953.5|10951.5|10948.7|10946.7|10953.9|10951.9|10948.5|10946.5|78806
1637766000000|2021-11-24 15:00:00|10948.5|10946.5|10948.5|10946.5|10950.8|10948.8|10947.7|10945.7|45107
1637769600000|2021-11-24 16:00:00|10948.1|10946.1|10950.8|10948.8|10950.8|10948.8|10946.9|10944.9|24571
1637773200000|2021-11-24 17:00:00|10950.6|10948.6|10950.4|10948.4|10951.6|10949.6|10950.4|10948.4|25749
1637776800000|2021-11-24 18:00:00|10950.6|10948.6|10949.2|10947.2|10950.8|10948.8|10949.2|10947.2|23367
1637780400000|2021-11-24 19:00:00|10949|10947|10948.9|10946.9|10950.6|10948.6|10948.5|10946.5|26626
1637784000000|2021-11-24 20:00:00|10948.5|10946.5|10949.2|10947.2|10949.2|10947.2|10947.7|10945.7|25707
1637787600000|2021-11-24 21:00:00|10949|10947|10948.5|10946.5|10949.2|10947.2|10947.7|10945.7|6878
1637794800000|2021-11-24 23:00:00|10948.7|10946.7|10949|10947|10949.2|10947.2|10948.5|10946.5|217
1637798400000|2021-11-25 00:00:00|10948.9|10946.9|10948.5|10946.5|10949|10947|10948.5|10946.5|318
1637802000000|2021-11-25 01:00:00|10948.1|10946.1|10946.9|10944.9|10948.5|10946.5|10946.5|10944.5|2969
1637805600000|2021-11-25 02:00:00|10947.1|10945.1|10947.7|10945.7|10947.7|10945.7|10947.1|10945.1|5326
1637809200000|2021-11-25 03:00:00|10948.1|10946.1|10948.7|10946.7|10948.9|10946.9|10947.7|10945.7|585
1637812800000|2021-11-25 04:00:00|10948.9|10946.9|10948.7|10946.7|10948.9|10946.9|10948.3|10946.3|327
1637816400000|2021-11-25 05:00:00|10948.5|10946.5|10948.7|10946.7|10948.9|10946.9|10947.7|10945.7|994
1637820000000|2021-11-25 06:00:00|10948.5|10946.5|10948.1|10946.1|10948.9|10946.9|10948.1|10946.1|2609
1637823600000|2021-11-25 07:00:00|10948.5|10946.5|10947.7|10945.7|10948.5|10946.5|10947.7|10945.7|7412
1637827200000|2021-11-25 08:00:00|10947.3|10945.3|10947.5|10945.5|10948.1|10946.1|10947.3|10945.3|4006
1637830800000|2021-11-25 09:00:00|10947.7|10945.7|10947.5|10945.5|10947.7|10945.7|10947.3|10945.3|2023
1637834400000|2021-11-25 10:00:00|10947.3|10945.3|10947.7|10945.7|10947.7|10945.7|10947.3|10945.3|4229
1637838000000|2021-11-25 11:00:00|10947.3|10945.3|10946.9|10944.9|10947.3|10945.3|10946.5|10944.5|13588
1637841600000|2021-11-25 12:00:00|10946.7|10944.7|10946.5|10944.5|10947.3|10945.3|10946.5|10944.5|1477
1637845200000|2021-11-25 13:00:00|10946.9|10944.9|10947.3|10945.3|10947.3|10945.3|10946.9|10944.9|891
1637848800000|2021-11-25 14:00:00|10947.7|10945.7|10948.5|10946.5|10948.9|10946.9|10947.7|10945.7|2435
1637852400000|2021-11-25 15:00:00|10948.1|10946.1|10948.1|10946.1|10948.5|10946.5|10948.1|10946.1|6135
1637856000000|2021-11-25 16:00:00|10948.5|10946.5|10947.7|10945.7|10948.5|10946.5|10947.7|10945.7|1189
1637859600000|2021-11-25 17:00:00|10948.1|10946.1|10947.7|10945.7|10948.1|10946.1|10947.3|10945.3|1244
1637881200000|2021-11-25 23:00:00|10949.2|10947.2|10955.1|10953.1|10955.1|10953.1|10949.2|10947.2|17262
1637884800000|2021-11-26 00:00:00|10954.9|10952.9|10955.5|10953.5|10957.1|10955.1|10954.1|10952.1|5171
1637888400000|2021-11-26 01:00:00|10955.9|10953.9|10956.7|10954.7|10957.1|10955.1|10954.7|10952.7|6748
1637892000000|2021-11-26 02:00:00|10956.9|10954.9|10962.1|10960.1|10962.1|10960.1|10956.7|10954.7|11049
1637895600000|2021-11-26 03:00:00|10962.5|10960.5|10962.5|10960.5|10963.1|10961.1|10961|10959|4701
1637899200000|2021-11-26 04:00:00|10962.3|10960.3|10962.5|10960.5|10963.3|10961.3|10961.7|10959.7|4623
1637902800000|2021-11-26 05:00:00|10962.1|10960.1|10964.9|10962.9|10964.9|10962.9|10962.1|10960.1|2713
1637906400000|2021-11-26 06:00:00|10965.3|10963.3|10964.1|10962.1|10967|10965|10964.1|10962.1|8265
1637910000000|2021-11-26 07:00:00|10964.5|10962.5|10967.2|10965.2|10968|10966|10963.7|10961.7|14706
1637913600000|2021-11-26 08:00:00|10966.8|10964.8|10969.2|10967.2|10972.7|10970.7|10966.8|10964.8|25976
1637917200000|2021-11-26 09:00:00|10969|10967|10973.9|10971.9|10974.6|10972.6|10968.4|10966.4|13544
1637920800000|2021-11-26 10:00:00|10973.5|10971.5|10972.3|10970.3|10973.9|10971.9|10970.3|10968.3|7484
1637924400000|2021-11-26 11:00:00|10972.7|10970.7|10975.4|10973.4|10979.3|10977.3|10972.7|10970.7|12025
1637928000000|2021-11-26 12:00:00|10975.8|10973.8|10968.8|10966.8|10975.8|10973.8|10967.2|10965.2|10072
1637931600000|2021-11-26 13:00:00|10968.6|10966.6|10968.8|10966.8|10969.6|10967.6|10963.7|10961.7|21474
1637935200000|2021-11-26 14:00:00|10968.6|10966.6|10974|10972|10974.2|10972.2|10967.6|10965.6|22313
1637938800000|2021-11-26 15:00:00|10974.2|10972.2|10975|10973|10975.4|10973.4|10972.3|10970.3|30654
1637942400000|2021-11-26 16:00:00|10974.6|10972.6|10971.9|10969.9|10977.4|10975.4|10971.7|10969.7|21807
1637946000000|2021-11-26 17:00:00|10971.5|10969.5|10971.5|10969.5|10972.3|10970.3|10969.9|10967.9|25506
1637949600000|2021-11-26 18:00:00|10971.3|10969.3|10970.7|10968.7|10972.3|10970.3|10968.8|10966.8|3556
1645542000000|2022-02-22 15:00:00|10733.8|10731.8|10734.4|10732.4|10734.4|10732.4|10732.8|10730.8|114163
1645545600000|2022-02-22 16:00:00|10734.8|10732.8|10732.1|10730.1|10736.4|10734.4|10731.7|10729.7|106078
1645549200000|2022-02-22 17:00:00|10731.7|10729.7|10734.4|10732.4|10734.8|10732.8|10729.7|10727.7|62078
1645552800000|2022-02-22 18:00:00|10734.2|10732.2|10734.8|10732.8|10735.4|10733.4|10734|10732|49289
1645556400000|2022-02-22 19:00:00|10735|10733|10728.5|10726.5|10735.2|10733.2|10728.3|10726.3|37434
1645560000000|2022-02-22 20:00:00|10728.9|10726.9|10733.6|10731.6|10733.6|10731.6|10727.4|10725.4|19922
1645563600000|2022-02-22 21:00:00|10733.2|10731.2|10729.7|10727.7|10733.2|10731.2|10728.1|10726.1|6362
1645570800000|2022-02-22 23:00:00|10728.7|10726.7|10728.9|10726.9|10729.9|10727.9|10728.5|10726.5|3672
1645574400000|2022-02-23 00:00:00|10729.1|10727.1|10730.5|10728.5|10730.9|10728.9|10728.9|10726.9|3214
1645578000000|2022-02-23 01:00:00|10730.7|10728.7|10728.9|10726.9|10730.9|10728.9|10728.9|10726.9|3213
1645581600000|2022-02-23 02:00:00|10729.1|10727.1|10729.7|10727.7|10729.7|10727.7|10728.5|10726.5|1634
1645585200000|2022-02-23 03:00:00|10730.1|10728.1|10730.5|10728.5|10730.5|10728.5|10729.9|10727.9|765
1645588800000|2022-02-23 04:00:00|10730.1|10728.1|10730.1|10728.1|10730.5|10728.5|10730.1|10728.1|641
1645592400000|2022-02-23 05:00:00|10729.7|10727.7|10728.5|10726.5|10730.1|10728.1|10728.5|10726.5|3872
1645596000000|2022-02-23 06:00:00|10728.3|10726.3|10723.5|10721.5|10728.3|10726.3|10723.5|10721.5|13500
1645599600000|2022-02-23 07:00:00|10723.7|10721.7|10719.9|10717.9|10724.2|10722.2|10718.8|10716.8|25349
1645603200000|2022-02-23 08:00:00|10719.6|10717.6|10720.7|10718.7|10722.3|10720.3|10718.4|10716.4|20246
1645606800000|2022-02-23 09:00:00|10721.1|10719.1|10721.5|10719.5|10722.3|10720.3|10719.6|10717.6|40818
1645610400000|2022-02-23 10:00:00|10721.9|10719.9|10725.8|10723.8|10726.2|10724.2|10721.1|10719.1|50333
1645614000000|2022-02-23 11:00:00|10726.2|10724.2|10724.6|10722.6|10726.2|10724.2|10722.3|10720.3|56229
1645617600000|2022-02-23 12:00:00|10724.2|10722.2|10721.9|10719.9|10725|10723|10720.7|10718.7|17146
1645621200000|2022-02-23 13:00:00|10722.3|10720.3|10727.8|10725.8|10727.8|10725.8|10722.3|10720.3|215699
1645624800000|2022-02-23 14:00:00|10727.6|10725.6|10725.4|10723.4|10728.9|10726.9|10722.7|10720.7|257232
1645628400000|2022-02-23 15:00:00|10725.8|10723.8|10730.5|10728.5|10730.9|10728.9|10725|10723|98840
1645632000000|2022-02-23 16:00:00|10730.9|10728.9|10727|10725|10732.1|10730.1|10726.6|10724.6|130799
1645635600000|2022-02-23 17:00:00|10726.6|10724.6|10728.1|10726.1|10729.3|10727.3|10726.6|10724.6|59586
1645639200000|2022-02-23 18:00:00|10728.5|10726.5|10728.5|10726.5|10730.1|10728.1|10727|10725|46870
1645642800000|2022-02-23 19:00:00|10728.1|10726.1|10725.8|10723.8|10728.5|10726.5|10725.8|10723.8|33499
1645646400000|2022-02-23 20:00:00|10726.2|10724.2|10725.4|10723.4|10727.8|10725.8|10725|10723|45049
1645650000000|2022-02-23 21:00:00|10725.8|10723.8|10725.4|10723.4|10726.6|10724.6|10724.6|10722.6|73042
1645657200000|2022-02-23 23:00:00|10726.2|10724.2|10730.9|10728.9|10730.9|10728.9|10726|10724|2230
1645660800000|2022-02-24 00:00:00|10730.7|10728.7|10735.6|10733.6|10736.5|10734.5|10730.5|10728.5|8755
1645664400000|2022-02-24 01:00:00|10736|10734|10729.7|10727.7|10736|10734|10728.9|10726.9|33399
1645668000000|2022-02-24 02:00:00|10730.1|10728.1|10734.2|10732.2|10736|10734|10729.9|10727.9|11032
1645671600000|2022-02-24 03:00:00|10734.4|10732.4|10744.6|10742.6|10746.1|10744.1|10733.2|10731.2|24392
1645675200000|2022-02-24 04:00:00|10744.8|10742.8|10742.6|10740.6|10750.8|10748.8|10742.2|10740.2|17455
1645678800000|2022-02-24 05:00:00|10742.2|10740.2|10746.9|10744.9|10747.3|10745.3|10742.2|10740.2|13309
1645682400000|2022-02-24 06:00:00|10746.7|10744.7|10748.5|10746.5|10748.9|10746.9|10744.8|10742.8|10081
1645686000000|2022-02-24 07:00:00|10748.3|10746.3|10743.4|10741.4|10748.3|10746.3|10742.6|10740.6|12536
1645689600000|2022-02-24 08:00:00|10743.8|10741.8|10742.6|10740.6|10743.8|10741.8|10735.2|10733.2|43235
1645693200000|2022-02-24 09:00:00|10743|10741|10743.8|10741.8|10745.7|10743.7|10739.9|10737.9|28483
1645696800000|2022-02-24 10:00:00|10743.4|10741.4|10750|10748|10750.8|10748.8|10743.4|10741.4|18228
1645700400000|2022-02-24 11:00:00|10749.6|10747.6|10744.9|10742.9|10753.5|10751.5|10744.6|10742.6|32305
1645704000000|2022-02-24 12:00:00|10745.3|10743.3|10746.5|10744.5|10749.6|10747.6|10744.2|10742.2|44553
1645707600000|2022-02-24 13:00:00|10746.1|10744.1|10748.5|10746.5|10748.5|10746.5|10742.6|10740.6|75143
1645711200000|2022-02-24 14:00:00|10748.9|10746.9|10745.3|10743.3|10751.6|10749.6|10742.2|10740.2|69673
1645714800000|2022-02-24 15:00:00|10745.5|10743.5|10740.3|10738.3|10745.7|10743.7|10739.1|10737.1|79470
1645718400000|2022-02-24 16:00:00|10740.6|10738.6|10738.7|10736.7|10743.8|10741.8|10737.1|10735.1|116648
1645722000000|2022-02-24 17:00:00|10739.1|10737.1|10744|10742|10746.5|10744.5|10739.1|10737.1|26682
1645725600000|2022-02-24 18:00:00|10743.8|10741.8|10744|10742|10747.3|10745.3|10741.4|10739.4|43716
1645729200000|2022-02-24 19:00:00|10743.8|10741.8|10736.7|10734.7|10745.7|10743.7|10736.7|10734.7|48889
1645732800000|2022-02-24 20:00:00|10737.1|10735.1|10732.8|10730.8|10737.1|10735.1|10730.5|10728.5|42939
1645736400000|2022-02-24 21:00:00|10733.2|10731.2|10729.3|10727.3|10733.2|10731.2|10728.5|10726.5|25478
1645743600000|2022-02-24 23:00:00|10730.3|10728.3|10731.3|10729.3|10733.2|10731.2|10730.1|10728.1|3713
1645747200000|2022-02-25 00:00:00|10731.5|10729.5|10733.2|10731.2|10733.2|10731.2|10728.9|10726.9|4963
1645750800000|2022-02-25 01:00:00|10733|10731|10725|10723|10735.6|10733.6|10723.1|10721.1|16219
1645754400000|2022-02-25 02:00:00|10724.6|10722.6|10730.9|10728.9|10731.1|10729.1|10724.6|10722.6|7783
1645758000000|2022-02-25 03:00:00|10730.5|10728.5|10727.8|10725.8|10730.9|10728.9|10727.4|10725.4|3545
1645761600000|2022-02-25 04:00:00|10728|10726|10727.8|10725.8|10729.9|10727.9|10727.4|10725.4|2957
1645765200000|2022-02-25 05:00:00|10727.4|10725.4|10726.6|10724.6|10728.1|10726.1|10726.6|10724.6|9765
1645768800000|2022-02-25 06:00:00|10726.2|10724.2|10727|10725|10728.5|10726.5|10725.4|10723.4|5954
1645772400000|2022-02-25 07:00:00|10727.2|10725.2|10729.3|10727.3|10729.9|10727.9|10725.8|10723.8|9305
1645776000000|2022-02-25 08:00:00|10729.7|10727.7|10732.6|10730.6|10735.2|10733.2|10728.5|10726.5|12336
1645779600000|2022-02-25 09:00:00|10732.8|10730.8|10730.5|10728.5|10733.6|10731.6|10729.7|10727.7|7449
1645783200000|2022-02-25 10:00:00|10730.7|10728.7|10728.5|10726.5|10731.7|10729.7|10726.6|10724.6|11055
1645786800000|2022-02-25 11:00:00|10728.9|10726.9|10726.2|10724.2|10729.9|10727.9|10725.8|10723.8|17395
1645790400000|2022-02-25 12:00:00|10726|10724|10719.9|10717.9|10727.4|10725.4|10719.6|10717.6|23815
1645794000000|2022-02-25 13:00:00|10720.1|10718.1|10721.7|10719.7|10724.2|10722.2|10719.6|10717.6|46020
1645797600000|2022-02-25 14:00:00|10721.5|10719.5|10723.3|10721.3|10727.8|10725.8|10721.5|10719.5|38480
1645801200000|2022-02-25 15:00:00|10723.1|10721.1|10726.6|10724.6|10727.4|10725.4|10722.3|10720.3|47393
1645804800000|2022-02-25 16:00:00|10726.4|10724.4|10722.3|10720.3|10727.4|10725.4|10722.3|10720.3|46285
1645808400000|2022-02-25 17:00:00|10722.7|10720.7|10720.3|10718.3|10723.5|10721.5|10719.6|10717.6|32633
1645812000000|2022-02-25 18:00:00|10720.1|10718.1|10721.9|10719.9|10723.1|10721.1|10720.1|10718.1|28148
1645815600000|2022-02-25 19:00:00|10721.5|10719.5|10727.4|10725.4|10727.4|10725.4|10721.5|10719.5|25333
1645819200000|2022-02-25 20:00:00|10727|10725|10730.9|10728.9|10731.7|10729.7|10727|10725|18184
1645822800000|2022-02-25 21:00:00|10730.5|10728.5|10729.3|10727.3|10731.3|10729.3|10729.3|10727.3|11661
1646002800000|2022-02-27 23:00:00|10747.1|10745.1|10748.1|10746.1|10755.9|10753.9|10746.1|10744.1|14514
1646006400000|2022-02-28 00:00:00|10748.3|10746.3|10749.2|10747.2|10751.2|10749.2|10743.6|10741.6|14027
1646010000000|2022-02-28 01:00:00|10748.9|10746.9|10745.3|10743.3|10748.9|10746.9|10743.4|10741.4|9537
1646013600000|2022-02-28 02:00:00|10745.1|10743.1|10750.8|10748.8|10750.8|10748.8|10744.9|10742.9|5562
1646017200000|2022-02-28 03:00:00|10750.6|10748.6|10750.4|10748.4|10752|10750|10748.5|10746.5|3458
1646020800000|2022-02-28 04:00:00|10750.2|10748.2|10750|10748|10752.4|10750.4|10748.9|10746.9|4660
1646024400000|2022-02-28 05:00:00|10750.2|10748.2|10747.7|10745.7|10750.4|10748.4|10747.7|10745.7|3906
1646028000000|2022-02-28 06:00:00|10747.9|10745.9|10748.9|10746.9|10751.2|10749.2|10747.7|10745.7|6113
1646031600000|2022-02-28 07:00:00|10749|10747|10745.5|10743.5|10750|10748|10743.8|10741.8|13500
1646035200000|2022-02-28 08:00:00|10745.3|10743.3|10746.9|10744.9|10748.9|10746.9|10744|10742|12175
1646038800000|2022-02-28 09:00:00|10746.7|10744.7|10745.7|10743.7|10748.1|10746.1|10745.5|10743.5|5141
1646042400000|2022-02-28 10:00:00|10745.5|10743.5|10744.2|10742.2|10746.5|10744.5|10743.4|10741.4|7732
1646046000000|2022-02-28 11:00:00|10744.4|10742.4|10744.9|10742.9|10746.5|10744.5|10743.8|10741.8|5247
1646049600000|2022-02-28 12:00:00|10745.1|10743.1|10744.6|10742.6|10745.7|10743.7|10743.8|10741.8|14324
1646053200000|2022-02-28 13:00:00|10744.4|10742.4|10753.9|10751.9|10756.7|10754.7|10744.4|10742.4|42466
1646056800000|2022-02-28 14:00:00|10754.3|10752.3|10755.7|10753.7|10758.2|10756.2|10750|10748|46644
1646060400000|2022-02-28 15:00:00|10755.5|10753.5|10755.5|10753.5|10760.2|10758.2|10753.1|10751.1|46310
1646064000000|2022-02-28 16:00:00|10755.1|10753.1|10757.8|10755.8|10759|10757|10752|10750|40646
1646067600000|2022-02-28 17:00:00|10758|10756|10758.2|10756.2|10758.2|10756.2|10755.9|10753.9|19928
1646071200000|2022-02-28 18:00:00|10757.8|10755.8|10754.3|10752.3|10759.4|10757.4|10753.1|10751.1|23045
1646074800000|2022-02-28 19:00:00|10754.7|10752.7|10763.3|10761.3|10763.3|10761.3|10754.3|10752.3|34016
1646078400000|2022-02-28 20:00:00|10764.1|10762.1|10756.3|10754.3|10765.3|10763.3|10755.1|10753.1|68050
1646082000000|2022-02-28 21:00:00|10756.7|10754.7|10761.4|10759.4|10762.5|10760.5|10755.9|10753.9|31432
1646089200000|2022-02-28 23:00:00|10760.6|10758.6|10757.4|10755.4|10760.6|10758.6|10756.7|10754.7|3256
1646092800000|2022-03-01 00:00:00|10757.3|10755.3|10753.9|10751.9|10757.3|10755.3|10752.8|10750.8|4886
1646096400000|2022-03-01 01:00:00|10753.5|10751.5|10753.5|10751.5|10753.9|10751.9|10752.8|10750.8|3414
1646100000000|2022-03-01 02:00:00|10753.3|10751.3|10755.1|10753.1|10755.5|10753.5|10752|10750|5946
1646103600000|2022-03-01 03:00:00|10754.9|10752.9|10755.9|10753.9|10757.4|10755.4|10754.7|10752.7|2640
1646107200000|2022-03-01 04:00:00|10755.5|10753.5|10757.1|10755.1|10757.1|10755.1|10753.9|10751.9|6530
1646110800000|2022-03-01 05:00:00|10757.3|10755.3|10756.1|10754.1|10757.3|10755.3|10755.5|10753.5|2461
1646114400000|2022-03-01 06:00:00|10755.9|10753.9|10755.1|10753.1|10756.3|10754.3|10753.9|10751.9|2015
1646118000000|2022-03-01 07:00:00|10754.7|10752.7|10754.7|10752.7|10756.7|10754.7|10753.9|10751.9|4797
1646121600000|2022-03-01 08:00:00|10754.9|10752.9|10757.4|10755.4|10757.6|10755.6|10753.5|10751.5|10586
1646125200000|2022-03-01 09:00:00|10757.3|10755.3|10766.8|10764.8|10769.9|10767.9|10756.3|10754.3|36530
1646128800000|2022-03-01 10:00:00|10767.2|10765.2|10786|10784|10786.4|10784.4|10767.2|10765.2|40478
1646132400000|2022-03-01 11:00:00|10786.4|10784.4|10790.6|10788.6|10799.2|10797.2|10784|10782|36162
1646136000000|2022-03-01 12:00:00|10790.8|10788.8|10784.8|10782.8|10797.7|10795.7|10780.9|10778.9|38248
1646139600000|2022-03-01 13:00:00|10784.4|10782.4|10778.1|10776.1|10790.3|10788.3|10772.7|10770.7|55443
1646143200000|2022-03-01 14:00:00|10778|10776|10782.6|10780.6|10783.2|10781.2|10775.8|10773.8|37567
1646146800000|2022-03-01 15:00:00|10782.4|10780.4|10786.7|10784.7|10787.9|10785.9|10780.1|10778.1|40110
1646150400000|2022-03-01 16:00:00|10787.1|10785.1|10787.3|10785.3|10794.6|10792.6|10782.4|10780.4|43261
1646154000000|2022-03-01 17:00:00|10787.5|10785.5|10786.7|10784.7|10788.7|10786.7|10784.4|10782.4|24393
1646157600000|2022-03-01 18:00:00|10787.1|10785.1|10798.1|10796.1|10798.9|10796.9|10785.6|10783.6|26689
1646161200000|2022-03-01 19:00:00|10797.7|10795.7|10790.3|10788.3|10799.2|10797.2|10784.6|10782.6|36290
1646164800000|2022-03-01 20:00:00|10790.6|10788.6|10781.3|10779.3|10790.6|10788.6|10780.5|10778.5|30260
1646168400000|2022-03-01 21:00:00|10781.5|10779.5|10780.3|10778.3|10783.6|10781.6|10780.1|10778.1|15135
1646175600000|2022-03-01 23:00:00|10778.9|10776.9|10776.6|10774.6|10778.9|10776.9|10776.2|10774.2|4029
1646179200000|2022-03-02 00:00:00|10776.8|10774.8|10774|10772|10777|10775|10772.7|10770.7|6319
1646182800000|2022-03-02 01:00:00|10774.2|10772.2|10771.5|10769.5|10775.8|10773.8|10771.1|10769.1|4704
1646186400000|2022-03-02 02:00:00|10771.1|10769.1|10776|10774|10777.4|10775.4|10770.5|10768.5|4621
1646190000000|2022-03-02 03:00:00|10775.8|10773.8|10777.4|10775.4|10777.4|10775.4|10774.6|10772.6|1901
1646193600000|2022-03-02 04:00:00|10777.6|10775.6|10778.5|10776.5|10781.3|10779.3|10777.4|10775.4|2785
1646197200000|2022-03-02 05:00:00|10778.9|10776.9|10787.1|10785.1|10787.1|10785.1|10778.3|10776.3|8259
1646200800000|2022-03-02 06:00:00|10787.7|10785.7|10794.2|10792.2|10795.7|10793.7|10785|10783|11152
1646204400000|2022-03-02 07:00:00|10793.6|10791.6|10782.8|10780.8|10796.9|10794.9|10782.8|10780.8|19193
1646208000000|2022-03-02 08:00:00|10782.6|10780.6|10778|10776|10783.6|10781.6|10775|10773|15519
1646211600000|2022-03-02 09:00:00|10778.1|10776.1|10774.8|10772.8|10781.3|10779.3|10774.8|10772.8|14431
1646215200000|2022-03-02 10:00:00|10774.6|10772.6|10769.9|10767.9|10775|10773|10767.6|10765.6|13613
1646218800000|2022-03-02 11:00:00|10769.6|10767.6|10769.6|10767.6|10772.7|10770.7|10766|10764|17581
1646222400000|2022-03-02 12:00:00|10769.2|10767.2|10772.3|10770.3|10773.1|10771.1|10766.4|10764.4|21056
1646226000000|2022-03-02 13:00:00|10772.7|10770.7|10765.3|10763.3|10773.3|10771.3|10764.5|10762.5|45108
1646229600000|2022-03-02 14:00:00|10765.6|10763.6|10765.1|10763.1|10768.8|10766.8|10762.3|10760.3|32310
1646233200000|2022-03-02 15:00:00|10765.3|10763.3|10750.8|10748.8|10766|10764|10750|10748|68855
1646236800000|2022-03-02 16:00:00|10751|10749|10755.5|10753.5|10755.9|10753.9|10746.9|10744.9|42656
1646240400000|2022-03-02 17:00:00|10755.3|10753.3|10751.6|10749.6|10755.5|10753.5|10750|10748|16331
1646244000000|2022-03-02 18:00:00|10752|10750|10748.9|10746.9|10752.4|10750.4|10748.1|10746.1|14901
1646247600000|2022-03-02 19:00:00|10748.5|10746.5|10746.1|10744.1|10750|10748|10745.7|10743.7|18295
1646251200000|2022-03-02 20:00:00|10746.5|10744.5|10743.4|10741.4|10748.9|10746.9|10742.6|10740.6|21380
1646254800000|2022-03-02 21:00:00|10743.8|10741.8|10746.9|10744.9|10747.7|10745.7|10742.6|10740.6|21407
1646262000000|2022-03-02 23:00:00|10749.8|10747.8|10756.7|10754.7|10758.6|10756.6|10749.8|10747.8|6086
1646265600000|2022-03-03 00:00:00|10757.1|10755.1|10753.9|10751.9|10759|10757|10753.1|10751.1|5932
1646269200000|2022-03-03 01:00:00|10753.7|10751.7|10756.3|10754.3|10758.2|10756.2|10753.1|10751.1|5711
1646272800000|2022-03-03 02:00:00|10755.9|10753.9|10753.5|10751.5|10757.1|10755.1|10752.8|10750.8|3418
1646276400000|2022-03-03 03:00:00|10753.7|10751.7|10755.1|10753.1|10756.7|10754.7|10753.7|10751.7|1608
1646280000000|2022-03-03 04:00:00|10754.9|10752.9|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|1052
1646283600000|2022-03-03 05:00:00|10754.7|10752.7|10755.9|10753.9|10756.3|10754.3|10754.5|10752.5|910
1646287200000|2022-03-03 06:00:00|10755.7|10753.7|10751.8|10749.8|10755.9|10753.9|10751.2|10749.2|4171
1646290800000|2022-03-03 07:00:00|10752|10750|10752.4|10750.4|10755.5|10753.5|10750.8|10748.8|9187
1646294400000|2022-03-03 08:00:00|10752|10750|10748.1|10746.1|10752.8|10750.8|10745.7|10743.7|17769
1646298000000|2022-03-03 09:00:00|10747.7|10745.7|10747.3|10745.3|10749.6|10747.6|10744.6|10742.6|13073
1646301600000|2022-03-03 10:00:00|10747.5|10745.5|10751.6|10749.6|10753.5|10751.5|10747.3|10745.3|11333
1646305200000|2022-03-03 11:00:00|10751.4|10749.4|10750.8|10748.8|10753.5|10751.5|10750|10748|5273
1646308800000|2022-03-03 12:00:00|10751|10749|10751.4|10749.4|10755.9|10753.9|10750.2|10748.2|9013
1646312400000|2022-03-03 13:00:00|10751.6|10749.6|10750|10748|10755.5|10753.5|10749.4|10747.4|17847
1646316000000|2022-03-03 14:00:00|10749.8|10747.8|10743.2|10741.2|10750|10748|10741.4|10739.4|27188
1646319600000|2022-03-03 15:00:00|10743|10741|10744.2|10742.2|10746.5|10744.5|10741.8|10739.8|28965
1646323200000|2022-03-03 16:00:00|10744.6|10742.6|10746.9|10744.9|10750.8|10748.8|10743|10741|25510
1646326800000|2022-03-03 17:00:00|10747.3|10745.3|10743|10741|10747.7|10745.7|10741.4|10739.4|22182
1646330400000|2022-03-03 18:00:00|10743.4|10741.4|10740.6|10738.6|10744.2|10742.2|10739.5|10737.5|14273
1646334000000|2022-03-03 19:00:00|10741|10739|10742.6|10740.6|10743|10741|10736.7|10734.7|13529
1646337600000|2022-03-03 20:00:00|10742.4|10740.4|10742.2|10740.2|10745.3|10743.3|10741.8|10739.8|24092
1646341200000|2022-03-03 21:00:00|10742.4|10740.4|10742.4|10740.4|10744.9|10742.9|10741.8|10739.8|14497
1646348400000|2022-03-03 23:00:00|10742|10740|10738.7|10736.7|10742.4|10740.4|10737.9|10735.9|2097
1646352000000|2022-03-04 00:00:00|10739.1|10737.1|10764.9|10762.9|10769.6|10767.6|10739.1|10737.1|17187
1646355600000|2022-03-04 01:00:00|10765.3|10763.3|10750.2|10748.2|10765.6|10763.6|10746.1|10744.1|10378
1646359200000|2022-03-04 02:00:00|10750.4|10748.4|10754.7|10752.7|10755.5|10753.5|10749.4|10747.4|3192
1646362800000|2022-03-04 03:00:00|10754.9|10752.9|10754.5|10752.5|10757.8|10755.8|10751.6|10749.6|3501
1646366400000|2022-03-04 04:00:00|10754.3|10752.3|10747.9|10745.9|10755.5|10753.5|10747.7|10745.7|13001
1646370000000|2022-03-04 05:00:00|10748.1|10746.1|10746.9|10744.9|10749.8|10747.8|10746.7|10744.7|1719
1646373600000|2022-03-04 06:00:00|10746.7|10744.7|10752.2|10750.2|10752.2|10750.2|10746.3|10744.3|2174
1646377200000|2022-03-04 07:00:00|10752|10750|10749.2|10747.2|10753.9|10751.9|10747.7|10745.7|3956
1646380800000|2022-03-04 08:00:00|10749|10747|10753.5|10751.5|10754.7|10752.7|10745.3|10743.3|6989
1646384400000|2022-03-04 09:00:00|10753.9|10751.9|10751.6|10749.6|10758.2|10756.2|10749.6|10747.6|7095
1646388000000|2022-03-04 10:00:00|10751.8|10749.8|10753.7|10751.7|10755.1|10753.1|10748.9|10746.9|3561
1646391600000|2022-03-04 11:00:00|10753.5|10751.5|10752.4|10750.4|10754.3|10752.3|10749.6|10747.6|4411
1646395200000|2022-03-04 12:00:00|10752|10750|10751.2|10749.2|10753.3|10751.3|10750.4|10748.4|6601
1646398800000|2022-03-04 13:00:00|10751|10749|10753.9|10751.9|10759.8|10757.8|10746.5|10744.5|34342
1646402400000|2022-03-04 14:00:00|10754.1|10752.1|10760.2|10758.2|10762.1|10760.1|10749.2|10747.2|26275
1646406000000|2022-03-04 15:00:00|10759.8|10757.8|10761.7|10759.7|10763.3|10761.3|10757.8|10755.8|28974
1646409600000|2022-03-04 16:00:00|10762.1|10760.1|10760.6|10758.6|10762.1|10760.1|10757.8|10755.8|23380
1646413200000|2022-03-04 17:00:00|10760.2|10758.2|10755.1|10753.1|10760.2|10758.2|10753.5|10751.5|19384
1646416800000|2022-03-04 18:00:00|10754.7|10752.7|10756.7|10754.7|10757.4|10755.4|10751.6|10749.6|8837
1646420400000|2022-03-04 19:00:00|10756.5|10754.5|10754.3|10752.3|10757.4|10755.4|10752.4|10750.4|14670
1646424000000|2022-03-04 20:00:00|10753.9|10751.9|10754.7|10752.7|10755.1|10753.1|10752.4|10750.4|14855
1646427600000|2022-03-04 21:00:00|10754.5|10752.5|10756.1|10754.1|10756.3|10754.3|10750.8|10748.8|7694
1646607600000|2022-03-06 23:00:00|10755.9|10753.9|10768.2|10766.2|10768.8|10766.8|10754.1|10752.1|7771
1646611200000|2022-03-07 00:00:00|10768.4|10766.4|10764.5|10762.5|10769.2|10767.2|10761|10759|3072
1646614800000|2022-03-07 01:00:00|10764.3|10762.3|10768.6|10766.6|10769.2|10767.2|10764.1|10762.1|2616
1646618400000|2022-03-07 02:00:00|10768.8|10766.8|10764.1|10762.1|10769.6|10767.6|10764.1|10762.1|2928
1646622000000|2022-03-07 03:00:00|10764.3|10762.3|10763.1|10761.1|10765.6|10763.6|10761.4|10759.4|3990
1646625600000|2022-03-07 04:00:00|10762.9|10760.9|10762.1|10760.1|10763.7|10761.7|10761.7|10759.7|1346
1646629200000|2022-03-07 05:00:00|10761.9|10759.9|10761.5|10759.5|10762.5|10760.5|10759.8|10757.8|1690
1646632800000|2022-03-07 06:00:00|10761.7|10759.7|10761.7|10759.7|10762.9|10760.9|10760.2|10758.2|1853
1646636400000|2022-03-07 07:00:00|10761.4|10759.4|10761.4|10759.4|10761.7|10759.7|10757.4|10755.4|5680
1646640000000|2022-03-07 08:00:00|10761.2|10759.2|10756.7|10754.7|10761.7|10759.7|10756.7|10754.7|7123
1646643600000|2022-03-07 09:00:00|10756.9|10754.9|10755.9|10753.9|10759|10757|10753.3|10751.3|8232
1646647200000|2022-03-07 10:00:00|10755.7|10753.7|10755.9|10753.9|10758.2|10756.2|10753.5|10751.5|4234
1646650800000|2022-03-07 11:00:00|10756.1|10754.1|10754.3|10752.3|10758.2|10756.2|10753|10751|5070
1646654400000|2022-03-07 12:00:00|10754.1|10752.1|10748.5|10746.5|10754.3|10752.3|10744.9|10742.9|15470
1646658000000|2022-03-07 13:00:00|10748.9|10746.9|10741|10739|10751.2|10749.2|10739.5|10737.5|23352
1646661600000|2022-03-07 14:00:00|10740.6|10738.6|10746.9|10744.9|10749.8|10747.8|10740.6|10738.6|15780
1646665200000|2022-03-07 15:00:00|10747.3|10745.3|10747.1|10745.1|10752|10750|10746.5|10744.5|16365
1646668800000|2022-03-07 16:00:00|10747.3|10745.3|10745.7|10743.7|10748.5|10746.5|10743.4|10741.4|14553
1646672400000|2022-03-07 17:00:00|10746.1|10744.1|10747.7|10745.7|10750|10748|10744.9|10742.9|13049
1646676000000|2022-03-07 18:00:00|10747.9|10745.9|10744.6|10742.6|10750|10748|10744.2|10742.2|15285
1646679600000|2022-03-07 19:00:00|10744.2|10742.2|10743.4|10741.4|10745.3|10743.3|10741.8|10739.8|16027
1646683200000|2022-03-07 20:00:00|10743.2|10741.2|10742.2|10740.2|10746.1|10744.1|10741.6|10739.6|19881
1646686800000|2022-03-07 21:00:00|10741.8|10739.8|10740.5|10738.5|10743.8|10741.8|10739.3|10737.3|20487
1646694000000|2022-03-07 23:00:00|10740.6|10738.6|10741.2|10739.2|10742.2|10740.2|10740.5|10738.5|1943
1646697600000|2022-03-08 00:00:00|10741|10739|10741.4|10739.4|10741.8|10739.8|10740.3|10738.3|583
1646701200000|2022-03-08 01:00:00|10741.8|10739.8|10737.9|10735.9|10741.8|10739.8|10734.8|10732.8|5259
1646704800000|2022-03-08 02:00:00|10738.3|10736.3|10739.9|10737.9|10740.3|10738.3|10737.1|10735.1|2930
1646708400000|2022-03-08 03:00:00|10740.3|10738.3|10738.9|10736.9|10740.6|10738.6|10737.5|10735.5|1021
1646712000000|2022-03-08 04:00:00|10738.7|10736.7|10738.7|10736.7|10740.5|10738.5|10737.9|10735.9|1191
1646715600000|2022-03-08 05:00:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10737.1|10735.1|1580
1646719200000|2022-03-08 06:00:00|10739.5|10737.5|10739.5|10737.5|10742|10740|10738.3|10736.3|3572
1646722800000|2022-03-08 07:00:00|10739.7|10737.7|10736.7|10734.7|10742|10740|10735.4|10733.4|5577
1646726400000|2022-03-08 08:00:00|10736.4|10734.4|10730.9|10728.9|10737.1|10735.1|10726.2|10724.2|15638
1646730000000|2022-03-08 09:00:00|10731.3|10729.3|10732.4|10730.4|10734.8|10732.8|10730.1|10728.1|10048
1646733600000|2022-03-08 10:00:00|10732.6|10730.6|10731.7|10729.7|10734.8|10732.8|10731.1|10729.1|5729
1646737200000|2022-03-08 11:00:00|10731.3|10729.3|10730.5|10728.5|10731.7|10729.7|10728.1|10726.1|6444
1646740800000|2022-03-08 12:00:00|10730.1|10728.1|10732.8|10730.8|10733.2|10731.2|10726.6|10724.6|11301
1646744400000|2022-03-08 13:00:00|10733.2|10731.2|10734|10732|10738.1|10736.1|10731.7|10729.7|18122
1646748000000|2022-03-08 14:00:00|10734.4|10732.4|10733.6|10731.6|10737.5|10735.5|10732.1|10730.1|22641
1646751600000|2022-03-08 15:00:00|10734|10732|10734|10732|10737.5|10735.5|10732.8|10730.8|21301
1646755200000|2022-03-08 16:00:00|10733.6|10731.6|10730.1|10728.1|10733.6|10731.6|10729.7|10727.7|13456
1646758800000|2022-03-08 17:00:00|10729.9|10727.9|10729.7|10727.7|10733.2|10731.2|10728.5|10726.5|30891
1646762400000|2022-03-08 18:00:00|10729.5|10727.5|10727.4|10725.4|10729.7|10727.7|10722.3|10720.3|26049
1646766000000|2022-03-08 19:00:00|10728.1|10726.1|10725.4|10723.4|10728.9|10726.9|10724.6|10722.6|16602
1646769600000|2022-03-08 20:00:00|10725|10723|10726.2|10724.2|10726.6|10724.6|10723.9|10721.9|13516
1646773200000|2022-03-08 21:00:00|10726.4|10724.4|10730.9|10728.9|10732.4|10730.4|10726.2|10724.2|11921
1646780400000|2022-03-08 23:00:00|10731.1|10729.1|10728.5|10726.5|10734|10732|10728.1|10726.1|1300
1646784000000|2022-03-09 00:00:00|10728.7|10726.7|10727.8|10725.8|10730.1|10728.1|10727.4|10725.4|1292
1646787600000|2022-03-09 01:00:00|10728|10726|10730.5|10728.5|10730.5|10728.5|10727.2|10725.2|2173
1646791200000|2022-03-09 02:00:00|10730.7|10728.7|10732.8|10730.8|10733.2|10731.2|10730.5|10728.5|1599
1646794800000|2022-03-09 03:00:00|10732.4|10730.4|10731.7|10729.7|10733.2|10731.2|10731.3|10729.3|1248
1646798400000|2022-03-09 04:00:00|10731.5|10729.5|10730.5|10728.5|10731.7|10729.7|10730.5|10728.5|1772
1646802000000|2022-03-09 05:00:00|10730.3|10728.3|10730.5|10728.5|10730.5|10728.5|10729.3|10727.3|917
1646805600000|2022-03-09 06:00:00|10730.3|10728.3|10729.7|10727.7|10730.9|10728.9|10729.3|10727.3|998
1646809200000|2022-03-09 07:00:00|10729.9|10727.9|10728.1|10726.1|10730.9|10728.9|10726.6|10724.6|6153
1646812800000|2022-03-09 08:00:00|10728.5|10726.5|10723.5|10721.5|10729.3|10727.3|10723.1|10721.1|7706
1646816400000|2022-03-09 09:00:00|10723.1|10721.1|10718.8|10716.8|10723.5|10721.5|10716.4|10714.4|13646
1646820000000|2022-03-09 10:00:00|10718.4|10716.4|10721.3|10719.3|10721.5|10719.5|10717.6|10715.6|13429
1646823600000|2022-03-09 11:00:00|10721.1|10719.1|10718.8|10716.8|10721.9|10719.9|10717.8|10715.8|5987
1646827200000|2022-03-09 12:00:00|10718.4|10716.4|10720.3|10718.3|10721.1|10719.1|10716.4|10714.4|14244
1646830800000|2022-03-09 13:00:00|10720.5|10718.5|10721.5|10719.5|10722.7|10720.7|10719.6|10717.6|16867
1646834400000|2022-03-09 14:00:00|10721.1|10719.1|10719.6|10717.6|10721.1|10719.1|10714.5|10712.5|25328
1646838000000|2022-03-09 15:00:00|10719.8|10717.8|10719.2|10717.2|10721.9|10719.9|10719.2|10717.2|24718
1646841600000|2022-03-09 16:00:00|10719.6|10717.6|10716.4|10714.4|10721.9|10719.9|10716.4|10714.4|19116
1646845200000|2022-03-09 17:00:00|10716|10714|10718|10716|10719.6|10717.6|10716|10714|17521
1646848800000|2022-03-09 18:00:00|10718.4|10716.4|10717.6|10715.6|10719.9|10717.9|10716.8|10714.8|15284
1646852400000|2022-03-09 19:00:00|10717.2|10715.2|10714.9|10712.9|10717.6|10715.6|10714.1|10712.1|20162
1646856000000|2022-03-09 20:00:00|10714.7|10712.7|10717.2|10715.2|10718.4|10716.4|10714.5|10712.5|16233
1646859600000|2022-03-09 21:00:00|10716.8|10714.8|10714.3|10712.3|10717.6|10715.6|10714.1|10712.1|14469
1646866800000|2022-03-09 23:00:00|10715.1|10713.1|10715.8|10713.8|10717.2|10715.2|10714.7|10712.7|1099
1646870400000|2022-03-10 00:00:00|10715.6|10713.6|10717.8|10715.8|10718|10716|10715.6|10713.6|1470
1646874000000|2022-03-10 01:00:00|10717.6|10715.6|10716.8|10714.8|10718.4|10716.4|10716.8|10714.8|1747
1646877600000|2022-03-10 02:00:00|10717|10715|10718.4|10716.4|10719.6|10717.6|10715.6|10713.6|2567
1646881200000|2022-03-10 03:00:00|10718.2|10716.2|10717.2|10715.2|10718.2|10716.2|10716.4|10714.4|1519
1646884800000|2022-03-10 04:00:00|10717|10715|10716.8|10714.8|10718.6|10716.6|10716.8|10714.8|1976
1646888400000|2022-03-10 05:00:00|10717.2|10715.2|10716.4|10714.4|10718.2|10716.2|10716|10714|940
1646892000000|2022-03-10 06:00:00|10716.2|10714.2|10718.2|10716.2|10718.6|10716.6|10716.2|10714.2|1073
1646895600000|2022-03-10 07:00:00|10718.4|10716.4|10716.8|10714.8|10719.2|10717.2|10714.9|10712.9|4497
1646899200000|2022-03-10 08:00:00|10716.4|10714.4|10719.9|10717.9|10720.7|10718.7|10716.4|10714.4|5062
1646902800000|2022-03-10 09:00:00|10719.8|10717.8|10718.4|10716.4|10720.7|10718.7|10715.3|10713.3|11849
1646906400000|2022-03-10 10:00:00|10718.8|10716.8|10716|10714|10719.6|10717.6|10716|10714|5020
1646910000000|2022-03-10 11:00:00|10715.8|10713.8|10715.6|10713.6|10717.4|10715.4|10713.3|10711.3|24726
1646913600000|2022-03-10 12:00:00|10715.1|10713.1|10708.6|10706.6|10715.3|10713.3|10704.9|10702.9|18945
1646917200000|2022-03-10 13:00:00|10709|10707|10706.3|10704.3|10713.7|10711.7|10702.8|10700.8|35904
1646920800000|2022-03-10 14:00:00|10705.5|10703.5|10706.3|10704.3|10710.6|10708.6|10703.1|10701.1|60308
1646924400000|2022-03-10 15:00:00|10705.9|10703.9|10705.5|10703.5|10706.7|10704.7|10703.1|10701.1|21744
1646928000000|2022-03-10 16:00:00|10705.7|10703.7|10705.1|10703.1|10707.8|10705.8|10703.9|10701.9|16701
1646931600000|2022-03-10 17:00:00|10704.7|10702.7|10704.3|10702.3|10705.9|10703.9|10703.5|10701.5|22494
1646935200000|2022-03-10 18:00:00|10704.1|10702.1|10705.5|10703.5|10705.5|10703.5|10703.1|10701.1|11727
1646938800000|2022-03-10 19:00:00|10705.1|10703.1|10705.1|10703.1|10707.4|10705.4|10705.1|10703.1|13031
1646942400000|2022-03-10 20:00:00|10705.5|10703.5|10709.8|10707.8|10709.8|10707.8|10704.9|10702.9|15530
1646946000000|2022-03-10 21:00:00|10709.6|10707.6|10709|10707|10709.8|10707.8|10707.8|10705.8|7700
1646953200000|2022-03-10 23:00:00|10709.6|10707.6|10709.2|10707.2|10711.7|10709.7|10708.2|10706.2|1436
1646956800000|2022-03-11 00:00:00|10709|10707|10711.4|10709.4|10713.7|10711.7|10709|10707|2563
1646960400000|2022-03-11 01:00:00|10711|10709|10714.3|10712.3|10716.4|10714.4|10710.6|10708.6|7682
1646964000000|2022-03-11 02:00:00|10714.5|10712.5|10714.1|10712.1|10715.5|10713.5|10713.7|10711.7|2460
1646967600000|2022-03-11 03:00:00|10713.9|10711.9|10712.9|10710.9|10714.1|10712.1|10712.9|10710.9|1324
1646971200000|2022-03-11 04:00:00|10712.7|10710.7|10711|10709|10713.3|10711.3|10710.6|10708.6|1903
1646974800000|2022-03-11 05:00:00|10711.2|10709.2|10710|10708|10711.4|10709.4|10707.4|10705.4|6515
1646978400000|2022-03-11 06:00:00|10710.2|10708.2|10709.4|10707.4|10711.4|10709.4|10708.8|10706.8|1665
1646982000000|2022-03-11 07:00:00|10709.6|10707.6|10709.4|10707.4|10710.6|10708.6|10707.8|10705.8|5613
1646985600000|2022-03-11 08:00:00|10709.2|10707.2|10707.8|10705.8|10710.6|10708.6|10707.4|10705.4|6440
1646989200000|2022-03-11 09:00:00|10708.2|10706.2|10706.7|10704.7|10708.6|10706.6|10705.5|10703.5|4602
1646992800000|2022-03-11 10:00:00|10707.1|10705.1|10707.6|10705.6|10708.6|10706.6|10706.3|10704.3|3544
1646996400000|2022-03-11 11:00:00|10707.8|10705.8|10702|10700|10708.6|10706.6|10699.2|10697.2|12986
1647000000000|2022-03-11 12:00:00|10702.2|10700.2|10702|10700|10702.8|10700.8|10700|10698|8988
1647003600000|2022-03-11 13:00:00|10701.6|10699.6|10702.4|10700.4|10706.1|10704.1|10701.2|10699.2|15069
1647007200000|2022-03-11 14:00:00|10702.8|10700.8|10701.2|10699.2|10705.1|10703.1|10701.2|10699.2|13056
1647010800000|2022-03-11 15:00:00|10701.4|10699.4|10698.1|10696.1|10703.1|10701.1|10697.3|10695.3|20644
1647014400000|2022-03-11 16:00:00|10698.5|10696.5|10701.2|10699.2|10703.1|10701.1|10696.5|10694.5|25506
1647018000000|2022-03-11 17:00:00|10701.6|10699.6|10700|10698|10701.6|10699.6|10698.9|10696.9|14125
1647021600000|2022-03-11 18:00:00|10700.4|10698.4|10702.2|10700.2|10702.4|10700.4|10698.5|10696.5|10064
1647025200000|2022-03-11 19:00:00|10702.4|10700.4|10698.9|10696.9|10702.4|10700.4|10698.5|10696.5|10137
1647028800000|2022-03-11 20:00:00|10699|10697|10702|10700|10702.4|10700.4|10698.9|10696.9|10022
1647032400000|2022-03-11 21:00:00|10701.6|10699.6|10699|10697|10702|10700|10698.9|10696.9|5897
1647208800000|2022-03-13 22:00:00|10700.2|10698.2|10693|10691|10701.2|10699.2|10692.2|10690.2|1955
1647212400000|2022-03-13 23:00:00|10692.8|10690.8|10691.4|10689.4|10693.8|10691.8|10689.5|10687.5|1583
1647216000000|2022-03-14 00:00:00|10691|10689|10691|10689|10692.4|10690.4|10687.1|10685.1|5508
1647219600000|2022-03-14 01:00:00|10691.2|10689.2|10689.1|10687.1|10691.4|10689.4|10688.7|10686.7|4798
1647223200000|2022-03-14 02:00:00|10688.7|10686.7|10689.5|10687.5|10690.6|10688.6|10687.9|10685.9|2830
1647226800000|2022-03-14 03:00:00|10689.9|10687.9|10688.7|10686.7|10690.3|10688.3|10687.7|10685.7|2003
1647230400000|2022-03-14 04:00:00|10688.3|10686.3|10688.7|10686.7|10689.1|10687.1|10687.9|10685.9|1937
1647234000000|2022-03-14 05:00:00|10688.3|10686.3|10687.9|10685.9|10689.1|10687.1|10687.5|10685.5|2219
1647237600000|2022-03-14 06:00:00|10688.1|10686.1|10689.9|10687.9|10690.3|10688.3|10687.9|10685.9|2095
1647241200000|2022-03-14 07:00:00|10690.1|10688.1|10690.6|10688.6|10691.8|10689.8|10689.1|10687.1|8831
1647244800000|2022-03-14 08:00:00|10690.5|10688.5|10689.9|10687.9|10690.6|10688.6|10687.9|10685.9|7921
1647248400000|2022-03-14 09:00:00|10689.7|10687.7|10684|10682|10690.1|10688.1|10683.2|10681.2|12277
1647252000000|2022-03-14 10:00:00|10684.2|10682.2|10684.8|10682.8|10685.2|10683.2|10682.1|10680.1|11956
1647255600000|2022-03-14 11:00:00|10684.4|10682.4|10684|10682|10686.4|10684.4|10683.6|10681.6|11911
1647259200000|2022-03-14 12:00:00|10684.8|10682.8|10686.4|10684.4|10687.9|10685.9|10683.2|10681.2|15943
1647262800000|2022-03-14 13:00:00|10686.7|10684.7|10684|10682|10686.7|10684.7|10682.8|10680.8|18669
1647266400000|2022-03-14 14:00:00|10684.2|10682.2|10685.6|10683.6|10686|10684|10682.8|10680.8|20435
1647270000000|2022-03-14 15:00:00|10686|10684|10684.4|10682.4|10686|10684|10684|10682|15145
1647273600000|2022-03-14 16:00:00|10684|10682|10683.6|10681.6|10684.4|10682.4|10682.8|10680.8|13528
1647277200000|2022-03-14 17:00:00|10684|10682|10683.6|10681.6|10684|10682|10682.1|10680.1|11377
1647280800000|2022-03-14 18:00:00|10684|10682|10677.4|10675.4|10684.4|10682.4|10677.4|10675.4|16752
1647284400000|2022-03-14 19:00:00|10677.8|10675.8|10674.2|10672.2|10678.1|10676.1|10673.9|10671.9|18122
1647288000000|2022-03-14 20:00:00|10674.6|10672.6|10674.6|10672.6|10675.8|10673.8|10673.9|10671.9|10339
1647295200000|2022-03-14 22:00:00|10675|10673|10674.8|10672.8|10676.6|10674.6|10674.2|10672.2|1158
1647298800000|2022-03-14 23:00:00|10675|10673|10675.4|10673.4|10675.8|10673.8|10673.9|10671.9|834
1647302400000|2022-03-15 00:00:00|10675|10673|10674.6|10672.6|10676.6|10674.6|10673.1|10671.1|2347
1647306000000|2022-03-15 01:00:00|10674.4|10672.4|10672.3|10670.3|10674.6|10672.6|10668.4|10666.4|5301
1647309600000|2022-03-15 02:00:00|10672.1|10670.1|10671.7|10669.7|10672.7|10670.7|10669.6|10667.6|1700
1647313200000|2022-03-15 03:00:00|10671.9|10669.9|10673.5|10671.5|10673.9|10671.9|10671.1|10669.1|1478
1647316800000|2022-03-15 04:00:00|10673.7|10671.7|10674.4|10672.4|10675.8|10673.8|10672.7|10670.7|3320
1647320400000|2022-03-15 05:00:00|10674.2|10672.2|10673.9|10671.9|10675.2|10673.2|10673.9|10671.9|1687
1647324000000|2022-03-15 06:00:00|10674.2|10672.2|10678.9|10676.9|10678.9|10676.9|10673.5|10671.5|4696
1647327600000|2022-03-15 07:00:00|10678.5|10676.5|10680.1|10678.1|10684.4|10682.4|10678.3|10676.3|10987
1647331200000|2022-03-15 08:00:00|10679.7|10677.7|10687.1|10685.1|10687.5|10685.5|10677.6|10675.6|9448
1647334800000|2022-03-15 09:00:00|10687.5|10685.5|10684|10682|10687.7|10685.7|10681.3|10679.3|5511
1647338400000|2022-03-15 10:00:00|10683.6|10681.6|10682.1|10680.1|10684.4|10682.4|10681.7|10679.7|5286
1647342000000|2022-03-15 11:00:00|10682.3|10680.3|10682.4|10680.4|10682.8|10680.8|10679.7|10677.7|10884
1647345600000|2022-03-15 12:00:00|10682.8|10680.8|10687.9|10685.9|10688.3|10686.3|10682.1|10680.1|24054
1647349200000|2022-03-15 13:00:00|10687.5|10685.5|10689.5|10687.5|10690.3|10688.3|10685.6|10683.6|32591
1647352800000|2022-03-15 14:00:00|10689.1|10687.1|10685.2|10683.2|10689.1|10687.1|10684|10682|33289
1647356400000|2022-03-15 15:00:00|10684.8|10682.8|10684.8|10682.8|10687.1|10685.1|10682.8|10680.8|20963
1647360000000|2022-03-15 16:00:00|10685.2|10683.2|10684|10682|10686|10684|10683.6|10681.6|9530
1647363600000|2022-03-15 17:00:00|10684.4|10682.4|10678.5|10676.5|10684.4|10682.4|10678.1|10676.1|14510
1647367200000|2022-03-15 18:00:00|10678.3|10676.3|10676.2|10674.2|10681.3|10679.3|10675.8|10673.8|49348
1647370800000|2022-03-15 19:00:00|10675.8|10673.8|10675.4|10673.4|10678.1|10676.1|10675.4|10673.4|32323
1647374400000|2022-03-15 20:00:00|10675.8|10673.8|10675.8|10673.8|10676.6|10674.6|10675|10673|12632
1647381600000|2022-03-15 22:00:00|10675.2|10673.2|10676.6|10674.6|10677|10675|10674.4|10672.4|1349
1647385200000|2022-03-15 23:00:00|10676.8|10674.8|10675.4|10673.4|10677|10675|10675.2|10673.2|520
1647388800000|2022-03-16 00:00:00|10675.6|10673.6|10676.6|10674.6|10678.5|10676.5|10673.7|10671.7|3801
1647392400000|2022-03-16 01:00:00|10676.4|10674.4|10677.4|10675.4|10678.1|10676.1|10675|10673|1680
1647396000000|2022-03-16 02:00:00|10677|10675|10678.5|10676.5|10679.3|10677.3|10676.4|10674.4|1518
1647399600000|2022-03-16 03:00:00|10678.7|10676.7|10680.1|10678.1|10680.1|10678.1|10677.8|10675.8|859
1647403200000|2022-03-16 04:00:00|10679.7|10677.7|10678.1|10676.1|10680.1|10678.1|10677.8|10675.8|7770
1647406800000|2022-03-16 05:00:00|10678|10676|10680.3|10678.3|10680.3|10678.3|10677.4|10675.4|4059
1647410400000|2022-03-16 06:00:00|10680.1|10678.1|10675|10673|10680.1|10678.1|10675|10673|5539
1647414000000|2022-03-16 07:00:00|10675.2|10673.2|10674.6|10672.6|10675.8|10673.8|10672.3|10670.3|7741
1647417600000|2022-03-16 08:00:00|10674.4|10672.4|10676.6|10674.6|10676.6|10674.6|10672.5|10670.5|9967
1647421200000|2022-03-16 09:00:00|10676.2|10674.2|10677.8|10675.8|10678.1|10676.1|10675|10673|6133
1647424800000|2022-03-16 10:00:00|10678.1|10676.1|10677.4|10675.4|10679.3|10677.3|10675|10673|9480
1647428400000|2022-03-16 11:00:00|10677.6|10675.6|10675.4|10673.4|10678.1|10676.1|10675.4|10673.4|6647
1647432000000|2022-03-16 12:00:00|10675.8|10673.8|10673.9|10671.9|10677|10675|10672.3|10670.3|21867
1647435600000|2022-03-16 13:00:00|10673.5|10671.5|10675.8|10673.8|10676.2|10674.2|10672.3|10670.3|33910
1647439200000|2022-03-16 14:00:00|10675.6|10673.6|10673.9|10671.9|10676.4|10674.4|10670.3|10668.3|25388
1647442800000|2022-03-16 15:00:00|10673.5|10671.5|10674.6|10672.6|10675.4|10673.4|10671.5|10669.5|35681
1647446400000|2022-03-16 16:00:00|10675|10673|10671.1|10669.1|10675|10673|10671.1|10669.1|24481
1647450000000|2022-03-16 17:00:00|10671.5|10669.5|10669.8|10667.8|10673.5|10671.5|10668.8|10666.8|34696
1647453600000|2022-03-16 18:00:00|10667.6|10665.6|10652|10650|10668.8|10666.8|10645.7|10643.7|79046
1647457200000|2022-03-16 19:00:00|10651.6|10649.6|10662.9|10660.9|10663.5|10661.5|10648.9|10646.9|45266
1647460800000|2022-03-16 20:00:00|10663.3|10661.3|10656.5|10654.5|10663.3|10661.3|10654.3|10652.3|18538
1647468000000|2022-03-16 22:00:00|10656.1|10654.1|10657.8|10655.8|10658|10656|10653.1|10651.1|1082
1647471600000|2022-03-16 23:00:00|10658|10656|10657.8|10655.8|10659.8|10657.8|10656.7|10654.7|1244
1647475200000|2022-03-17 00:00:00|10657.6|10655.6|10661.7|10659.7|10662.9|10660.9|10657.4|10655.4|5093
1647478800000|2022-03-17 01:00:00|10661.9|10659.9|10661.4|10659.4|10662.3|10660.3|10660|10658|3215
1647482400000|2022-03-17 02:00:00|10661.7|10659.7|10660.6|10658.6|10663.3|10661.3|10660.4|10658.4|2885
1647486000000|2022-03-17 03:00:00|10661|10659|10664.9|10662.9|10668|10666|10660.6|10658.6|6595
1647489600000|2022-03-17 04:00:00|10664.7|10662.7|10663.9|10661.9|10665.6|10663.6|10663.7|10661.7|2821
1647493200000|2022-03-17 05:00:00|10664.1|10662.1|10662.5|10660.5|10664.1|10662.1|10661.2|10659.2|3707
1647496800000|2022-03-17 06:00:00|10662.3|10660.3|10657.3|10655.3|10662.5|10660.5|10655.7|10653.7|7857
1647500400000|2022-03-17 07:00:00|10657.1|10655.1|10657.4|10655.4|10657.8|10655.8|10652.4|10650.4|9954
1647504000000|2022-03-17 08:00:00|10657.1|10655.1|10659.8|10657.8|10660.6|10658.6|10655.5|10653.5|10521
1647507600000|2022-03-17 09:00:00|10659.6|10657.6|10660.6|10658.6|10661.4|10659.4|10657.4|10655.4|8536
1647511200000|2022-03-17 10:00:00|10661|10659|10661.4|10659.4|10663.7|10661.7|10660.2|10658.2|9827
1647514800000|2022-03-17 11:00:00|10661.7|10659.7|10657.8|10655.8|10662.7|10660.7|10657.1|10655.1|8034
1647518400000|2022-03-17 12:00:00|10659|10657|10657.4|10655.4|10662.5|10660.5|10655.9|10653.9|29026
1647522000000|2022-03-17 13:00:00|10657.3|10655.3|10657.8|10655.8|10658.2|10656.2|10656.1|10654.1|17981
1647525600000|2022-03-17 14:00:00|10657.6|10655.6|10661.4|10659.4|10662.9|10660.9|10657.4|10655.4|20257
1647529200000|2022-03-17 15:00:00|10661.2|10659.2|10659.8|10657.8|10662.1|10660.1|10659|10657|17920
1647532800000|2022-03-17 16:00:00|10659.6|10657.6|10659|10657|10661.4|10659.4|10657.8|10655.8|17291
1647536400000|2022-03-17 17:00:00|10659.4|10657.4|10656.7|10654.7|10660.2|10658.2|10656.3|10654.3|12094
1647540000000|2022-03-17 18:00:00|10656.3|10654.3|10655.9|10653.9|10657.8|10655.8|10653.9|10651.9|17156
1647543600000|2022-03-17 19:00:00|10655.5|10653.5|10655.9|10653.9|10658.2|10656.2|10655.1|10653.1|27722
1647547200000|2022-03-17 20:00:00|10656.3|10654.3|10660.6|10658.6|10661|10659|10653.9|10651.9|14299
1647554400000|2022-03-17 22:00:00|10660.8|10658.8|10660.8|10658.8|10664.5|10662.5|10660.2|10658.2|1261
1647558000000|2022-03-17 23:00:00|10661|10659|10662.1|10660.1|10662.7|10660.7|10660.6|10658.6|430
1647561600000|2022-03-18 00:00:00|10662.5|10660.5|10659.8|10657.8|10663.9|10661.9|10659.2|10657.2|1985
1647565200000|2022-03-18 01:00:00|10659.4|10657.4|10658|10656|10660.2|10658.2|10657.4|10655.4|2493
1647568800000|2022-03-18 02:00:00|10658.2|10656.2|10658.2|10656.2|10658.6|10656.6|10657.4|10655.4|1542
1647572400000|2022-03-18 03:00:00|10658.6|10656.6|10659.4|10657.4|10660.2|10658.2|10657.8|10655.8|1198
1647576000000|2022-03-18 04:00:00|10659.8|10657.8|10658.8|10656.8|10660.2|10658.2|10658.6|10656.6|1148
1647579600000|2022-03-18 05:00:00|10658.6|10656.6|10659.4|10657.4|10659.4|10657.4|10658.2|10656.2|427
1647583200000|2022-03-18 06:00:00|10659.2|10657.2|10658.2|10656.2|10661|10659|10658.2|10656.2|3264
1647586800000|2022-03-18 07:00:00|10657.8|10655.8|10660.6|10658.6|10661.4|10659.4|10656.7|10654.7|6943
1647590400000|2022-03-18 08:00:00|10661|10659|10660.6|10658.6|10661.4|10659.4|10659|10657|4354
1647594000000|2022-03-18 09:00:00|10660.8|10658.8|10663.3|10661.3|10663.3|10661.3|10660.2|10658.2|5388
1647597600000|2022-03-18 10:00:00|10663.1|10661.1|10664.5|10662.5|10666.4|10664.4|10662.9|10660.9|8180
1647601200000|2022-03-18 11:00:00|10664.9|10662.9|10663.7|10661.7|10666.4|10664.4|10663.3|10661.3|11190
1647604800000|2022-03-18 12:00:00|10664.1|10662.1|10655.9|10653.9|10665.3|10663.3|10651.6|10649.6|32585
1647608400000|2022-03-18 13:00:00|10655.7|10653.7|10655.1|10653.1|10655.9|10653.9|10650.8|10648.8|40236
1647612000000|2022-03-18 14:00:00|10655.3|10653.3|10654.7|10652.7|10655.9|10653.9|10652.4|10650.4|29193
1647615600000|2022-03-18 15:00:00|10655.1|10653.1|10653.5|10651.5|10657.4|10655.4|10652.8|10650.8|24415
1647619200000|2022-03-18 16:00:00|10653.9|10651.9|10654.3|10652.3|10655.1|10653.1|10653.1|10651.1|13295
1647622800000|2022-03-18 17:00:00|10654.7|10652.7|10652.4|10650.4|10655.5|10653.5|10652.4|10650.4|16036
1647626400000|2022-03-18 18:00:00|10652|10650|10652.8|10650.8|10653.5|10651.5|10650.8|10648.8|17857
1647630000000|2022-03-18 19:00:00|10653.1|10651.1|10655.5|10653.5|10657.4|10655.4|10652.4|10650.4|26124
1647633600000|2022-03-18 20:00:00|10655.1|10653.1|10656.7|10654.7|10658.2|10656.2|10655.1|10653.1|12188
1647813600000|2022-03-20 22:00:00|10653.3|10651.3|10653.5|10651.5|10654.3|10652.3|10650.8|10648.8|666
1647817200000|2022-03-20 23:00:00|10653.9|10651.9|10652.8|10650.8|10653.9|10651.9|10652.8|10650.8|452
1647820800000|2022-03-21 00:00:00|10652.4|10650.4|10651.6|10649.6|10653.9|10651.9|10651.6|10649.6|797
1647824400000|2022-03-21 01:00:00|10652|10650|10652.8|10650.8|10653|10651|10651.2|10649.2|824
1647828000000|2022-03-21 02:00:00|10653|10651|10652.8|10650.8|10653.1|10651.1|10652.4|10650.4|244
1647831600000|2022-03-21 03:00:00|10652.6|10650.6|10650|10648|10652.8|10650.8|10649.8|10647.8|2089
1647835200000|2022-03-21 04:00:00|10649.6|10647.6|10646.7|10644.7|10650.2|10648.2|10646.7|10644.7|2868
1647838800000|2022-03-21 05:00:00|10646.9|10644.9|10647.7|10645.7|10648.7|10646.7|10646.9|10644.9|1446
1647842400000|2022-03-21 06:00:00|10647.5|10645.5|10645.5|10643.5|10647.7|10645.7|10645.3|10643.3|1808
1647846000000|2022-03-21 07:00:00|10645.7|10643.7|10649.2|10647.2|10650|10648|10645.7|10643.7|6442
1647849600000|2022-03-21 08:00:00|10649.4|10647.4|10646.9|10644.9|10649.6|10647.6|10645.7|10643.7|8044
1647853200000|2022-03-21 09:00:00|10647.7|10645.7|10646.9|10644.9|10648.5|10646.5|10645.5|10643.5|4896
1647856800000|2022-03-21 10:00:00|10647.1|10645.1|10648.5|10646.5|10648.9|10646.9|10646.9|10644.9|2108
1647860400000|2022-03-21 11:00:00|10648.3|10646.3|10643.8|10641.8|10648.5|10646.5|10643.4|10641.4|8377
1647864000000|2022-03-21 12:00:00|10644|10642|10641.8|10639.8|10644.2|10642.2|10639.1|10637.1|34041
1647867600000|2022-03-21 13:00:00|10642.2|10640.2|10643|10641|10643.4|10641.4|10640.6|10638.6|16188
1647871200000|2022-03-21 14:00:00|10642.6|10640.6|10636.7|10634.7|10642.6|10640.6|10636.7|10634.7|20068
1647874800000|2022-03-21 15:00:00|10637.1|10635.1|10639.9|10637.9|10639.9|10637.9|10636.5|10634.5|22637
1647878400000|2022-03-21 16:00:00|10639.5|10637.5|10627.8|10625.8|10639.5|10637.5|10622.7|10620.7|30013
1647882000000|2022-03-21 17:00:00|10628|10626|10622.3|10620.3|10628.1|10626.1|10619.6|10617.6|28796
1647885600000|2022-03-21 18:00:00|10621.9|10619.9|10616.8|10614.8|10623.5|10621.5|10616.4|10614.4|17660
1647889200000|2022-03-21 19:00:00|10616.6|10614.6|10617.6|10615.6|10619.9|10617.9|10616.4|10614.4|24735
1647892800000|2022-03-21 20:00:00|10618|10616|10620.3|10618.3|10622.3|10620.3|10618|10616|10835
1647900000000|2022-03-21 22:00:00|10618.4|10616.4|10619.2|10617.2|10620.5|10618.5|10618.4|10616.4|1127
1647903600000|2022-03-21 23:00:00|10618.8|10616.8|10620.3|10618.3|10620.3|10618.3|10618|10616|1577
1647907200000|2022-03-22 00:00:00|10620.1|10618.1|10609|10607|10620.1|10618.1|10609|10607|9226
1647910800000|2022-03-22 01:00:00|10609.8|10607.8|10609.8|10607.8|10611.7|10609.7|10605.9|10603.9|6363
1647914400000|2022-03-22 02:00:00|10609.4|10607.4|10608.6|10606.6|10609.8|10607.8|10607.1|10605.1|2797
1647918000000|2022-03-22 03:00:00|10608.4|10606.4|10611|10609|10612.1|10610.1|10605.5|10603.5|3675
1647921600000|2022-03-22 04:00:00|10611.4|10609.4|10608.2|10606.2|10611.4|10609.4|10607.4|10605.4|2552
1647925200000|2022-03-22 05:00:00|10608.4|10606.4|10609.8|10607.8|10610.2|10608.2|10608.2|10606.2|1440
1647928800000|2022-03-22 06:00:00|10610.2|10608.2|10606.3|10604.3|10610.6|10608.6|10605.7|10603.7|5274
1647932400000|2022-03-22 07:00:00|10606.5|10604.5|10611.7|10609.7|10614.1|10612.1|10606.5|10604.5|11058
1647936000000|2022-03-22 08:00:00|10611.5|10609.5|10608.6|10606.6|10612.7|10610.7|10606.3|10604.3|10526
1647939600000|2022-03-22 09:00:00|10608.4|10606.4|10605.9|10603.9|10609|10607|10604.7|10602.7|8444
1647943200000|2022-03-22 10:00:00|10606.3|10604.3|10611|10609|10611|10609|10605.9|10603.9|7730
1647946800000|2022-03-22 11:00:00|10611.2|10609.2|10611.4|10609.4|10611.7|10609.7|10609.8|10607.8|10691
1647950400000|2022-03-22 12:00:00|10611.2|10609.2|10610.2|10608.2|10612.5|10610.5|10607.8|10605.8|22381
1647954000000|2022-03-22 13:00:00|10609.8|10607.8|10606.3|10604.3|10610.6|10608.6|10605.5|10603.5|22864
1647957600000|2022-03-22 14:00:00|10606.7|10604.7|10606.3|10604.3|10609|10607|10605.1|10603.1|21006
1647961200000|2022-03-22 15:00:00|10606.7|10604.7|10608.2|10606.2|10608.2|10606.2|10604.3|10602.3|18642
1647964800000|2022-03-22 16:00:00|10608|10606|10610.6|10608.6|10611.4|10609.4|10607.4|10605.4|20359
1647968400000|2022-03-22 17:00:00|10610.2|10608.2|10611|10609|10611.7|10609.7|10609.4|10607.4|9583
1647972000000|2022-03-22 18:00:00|10611.4|10609.4|10613.3|10611.3|10615.6|10613.6|10611|10609|17592
1647975600000|2022-03-22 19:00:00|10613.7|10611.7|10610.2|10608.2|10613.7|10611.7|10609.4|10607.4|25249
1647979200000|2022-03-22 20:00:00|10609.8|10607.8|10610.2|10608.2|10612.9|10610.9|10609.8|10607.8|10261
1647986400000|2022-03-22 22:00:00|10611.5|10609.5|10610.6|10608.6|10613.3|10611.3|10610.6|10608.6|1078
1647990000000|2022-03-22 23:00:00|10610.2|10608.2|10609.6|10607.6|10611.7|10609.7|10609.4|10607.4|1166
1647993600000|2022-03-23 00:00:00|10609.8|10607.8|10606.7|10604.7|10610.6|10608.6|10605.1|10603.1|5887
1647997200000|2022-03-23 01:00:00|10606.5|10604.5|10605.5|10603.5|10609.4|10607.4|10605.1|10603.1|4401
1648000800000|2022-03-23 02:00:00|10605.9|10603.9|10605.9|10603.9|10606.7|10604.7|10605.5|10603.5|2287
1648004400000|2022-03-23 03:00:00|10606.1|10604.1|10606.3|10604.3|10607.4|10605.4|10605.7|10603.7|2078
1648008000000|2022-03-23 04:00:00|10606.7|10604.7|10607.1|10605.1|10607.1|10605.1|10605.9|10603.9|1320
1648011600000|2022-03-23 05:00:00|10606.9|10604.9|10609.8|10607.8|10610.2|10608.2|10606.7|10604.7|2135
1648015200000|2022-03-23 06:00:00|10609.6|10607.6|10608.2|10606.2|10610.6|10608.6|10607.8|10605.8|4792
1648018800000|2022-03-23 07:00:00|10608.4|10606.4|10611.4|10609.4|10611.4|10609.4|10607.8|10605.8|6240
1648022400000|2022-03-23 08:00:00|10611|10609|10614.5|10612.5|10614.9|10612.9|10610.2|10608.2|8299
1648026000000|2022-03-23 09:00:00|10614.3|10612.3|10620.3|10618.3|10620.7|10618.7|10613.5|10611.5|9910
1648029600000|2022-03-23 10:00:00|10620.7|10618.7|10616.4|10614.4|10621.1|10619.1|10616|10614|7359
1648033200000|2022-03-23 11:00:00|10616|10614|10619.9|10617.9|10619.9|10617.9|10613.7|10611.7|13022
1648036800000|2022-03-23 12:00:00|10620.1|10618.1|10616.8|10614.8|10620.3|10618.3|10615.3|10613.3|22610
1648040400000|2022-03-23 13:00:00|10616.6|10614.6|10618.8|10616.8|10620.7|10618.7|10616.4|10614.4|17110
1648044000000|2022-03-23 14:00:00|10618.6|10616.6|10614.5|10612.5|10619.2|10617.2|10614.5|10612.5|20961
1648047600000|2022-03-23 15:00:00|10614.9|10612.9|10614.5|10612.5|10615.6|10613.6|10612.5|10610.5|17990
1648051200000|2022-03-23 16:00:00|10614.1|10612.1|10617.6|10615.6|10618.8|10616.8|10613.7|10611.7|17761
1648054800000|2022-03-23 17:00:00|10618|10616|10621.9|10619.9|10622.7|10620.7|10617.6|10615.6|24273
1648058400000|2022-03-23 18:00:00|10621.7|10619.7|10621.5|10619.5|10624.6|10622.6|10621.1|10619.1|13420
1648062000000|2022-03-23 19:00:00|10621.9|10619.9|10622.3|10620.3|10624|10622|10621.1|10619.1|14833
1648065600000|2022-03-23 20:00:00|10621.9|10619.9|10623.5|10621.5|10625|10623|10621.9|10619.9|22200
1648072800000|2022-03-23 22:00:00|10623.3|10621.3|10621.5|10619.5|10623.9|10621.9|10621.5|10619.5|828
1648076400000|2022-03-23 23:00:00|10621.7|10619.7|10621.5|10619.5|10622.7|10620.7|10621.1|10619.1|872
1648080000000|2022-03-24 00:00:00|10621.3|10619.3|10619.9|10617.9|10623.5|10621.5|10619.2|10617.2|3875
1648083600000|2022-03-24 01:00:00|10619.6|10617.6|10615.6|10613.6|10619.6|10617.6|10613.7|10611.7|6215
1648087200000|2022-03-24 02:00:00|10615.5|10613.5|10614.7|10612.7|10617.2|10615.2|10613.3|10611.3|2608
1648090800000|2022-03-24 03:00:00|10614.9|10612.9|10615.3|10613.3|10616.4|10614.4|10614.1|10612.1|2494
1648094400000|2022-03-24 04:00:00|10615.1|10613.1|10617.2|10615.2|10617.6|10615.6|10614.9|10612.9|5268
1648098000000|2022-03-24 05:00:00|10617.6|10615.6|10615.5|10613.5|10617.6|10615.6|10614.5|10612.5|3480
1648101600000|2022-03-24 06:00:00|10615.6|10613.6|10618|10616|10618.6|10616.6|10615.3|10613.3|2878
1648105200000|2022-03-24 07:00:00|10617.8|10615.8|10617.6|10615.6|10618|10616|10615.3|10613.3|3477
1648108800000|2022-03-24 08:00:00|10617.8|10615.8|10616.2|10614.2|10619.9|10617.9|10615.3|10613.3|4962
1648112400000|2022-03-24 09:00:00|10616.4|10614.4|10614.5|10612.5|10616.4|10614.4|10613.7|10611.7|3888
1648116000000|2022-03-24 10:00:00|10614.9|10612.9|10611.2|10609.2|10614.9|10612.9|10610.2|10608.2|8623
1648119600000|2022-03-24 11:00:00|10611|10609|10614.5|10612.5|10617.6|10615.6|10611|10609|10383
1648123200000|2022-03-24 12:00:00|10614.9|10612.9|10618|10616|10618.8|10616.8|10613.7|10611.7|15869
1648126800000|2022-03-24 13:00:00|10617.6|10615.6|10611|10609|10617.6|10615.6|10609.8|10607.8|30381
1648130400000|2022-03-24 14:00:00|10611.4|10609.4|10612.9|10610.9|10613.3|10611.3|10609|10607|21017
1648134000000|2022-03-24 15:00:00|10612.7|10610.7|10616.4|10614.4|10616.4|10614.4|10609.8|10607.8|21386
1648137600000|2022-03-24 16:00:00|10616.8|10614.8|10617.6|10615.6|10618|10616|10615.6|10613.6|15421
1648141200000|2022-03-24 17:00:00|10618|10616|10617.2|10615.2|10618.4|10616.4|10616.4|10614.4|10643
1648144800000|2022-03-24 18:00:00|10617.6|10615.6|10616.8|10614.8|10617.6|10615.6|10616.4|10614.4|10360
1648148400000|2022-03-24 19:00:00|10617.2|10615.2|10615.5|10613.5|10617.2|10615.2|10614.9|10612.9|11743
1648152000000|2022-03-24 20:00:00|10615.3|10613.3|10612.1|10610.1|10616|10614|10612.1|10610.1|9805
1648159200000|2022-03-24 22:00:00|10613.1|10611.1|10613.3|10611.3|10614.9|10612.9|10612.1|10610.1|959
1648162800000|2022-03-24 23:00:00|10613.7|10611.7|10612.5|10610.5|10614.9|10612.9|10612.5|10610.5|1073
1648166400000|2022-03-25 00:00:00|10612.3|10610.3|10616.4|10614.4|10616.8|10614.8|10611.7|10609.7|2810
1648170000000|2022-03-25 01:00:00|10616|10614|10612.5|10610.5|10616.4|10614.4|10611.4|10609.4|3593
1648173600000|2022-03-25 02:00:00|10612.7|10610.7|10613.5|10611.5|10613.7|10611.7|10612.1|10610.1|784
1648177200000|2022-03-25 03:00:00|10613.7|10611.7|10614.5|10612.5|10614.9|10612.9|10612.9|10610.9|973
1648180800000|2022-03-25 04:00:00|10614.7|10612.7|10612.9|10610.9|10616.2|10614.2|10612.5|10610.5|870
1648184400000|2022-03-25 05:00:00|10613.1|10611.1|10613.5|10611.5|10614.1|10612.1|10611.7|10609.7|1394
1648188000000|2022-03-25 06:00:00|10613.7|10611.7|10613.3|10611.3|10614.5|10612.5|10612.5|10610.5|2661
1648191600000|2022-03-25 07:00:00|10613.1|10611.1|10613.5|10611.5|10614.1|10612.1|10612.5|10610.5|1557
1648195200000|2022-03-25 08:00:00|10613.7|10611.7|10614.9|10612.9|10616|10614|10613.7|10611.7|4248
1648198800000|2022-03-25 09:00:00|10615.1|10613.1|10610.6|10608.6|10615.6|10613.6|10610.6|10608.6|5190
1648202400000|2022-03-25 10:00:00|10611|10609|10611.4|10609.4|10613.3|10611.3|10610.2|10608.2|3683
1648206000000|2022-03-25 11:00:00|10611|10609|10613.3|10611.3|10614.5|10612.5|10611|10609|9307
1648209600000|2022-03-25 12:00:00|10612.9|10610.9|10613.3|10611.3|10615.6|10613.6|10611.7|10609.7|16224
1648213200000|2022-03-25 13:00:00|10612.9|10610.9|10597.9|10595.9|10612.9|10610.9|10595.7|10593.7|36703
1648216800000|2022-03-25 14:00:00|10597.7|10595.7|10587.1|10585.1|10600.4|10598.4|10586.4|10584.4|36107
1648220400000|2022-03-25 15:00:00|10587.5|10585.5|10590.3|10588.3|10594.9|10592.9|10584|10582|36163
1648224000000|2022-03-25 16:00:00|10589.9|10587.9|10584|10582|10590.3|10588.3|10578.9|10576.9|27566
1648227600000|2022-03-25 17:00:00|10584.4|10582.4|10585.6|10583.6|10589.1|10587.1|10583.2|10581.2|15421
1648231200000|2022-03-25 18:00:00|10586|10584|10586.4|10584.4|10588.7|10586.7|10585.6|10583.6|28555
1648234800000|2022-03-25 19:00:00|10586.7|10584.7|10587.9|10585.9|10591.8|10589.8|10584.8|10582.8|23371
1648238400000|2022-03-25 20:00:00|10587.5|10585.5|10591.4|10589.4|10591.4|10589.4|10586.9|10584.9|8247
1648418400000|2022-03-27 22:00:00|10590.3|10588.3|10588.7|10586.7|10590.5|10588.5|10584|10582|4203
1648422000000|2022-03-27 23:00:00|10588.3|10586.3|10591|10589|10591|10589|10587.9|10585.9|2174
1648425600000|2022-03-28 00:00:00|10590.6|10588.6|10591|10589|10592.2|10590.2|10589.9|10587.9|4480
1648429200000|2022-03-28 01:00:00|10590.6|10588.6|10581.3|10579.3|10591.4|10589.4|10581.3|10579.3|7734
1648432800000|2022-03-28 02:00:00|10581.1|10579.1|10577.4|10575.4|10582.8|10580.8|10577|10575|6127
1648436400000|2022-03-28 03:00:00|10577.2|10575.2|10572.3|10570.3|10578.5|10576.5|10571.1|10569.1|4939
1648440000000|2022-03-28 04:00:00|10572.7|10570.7|10573.1|10571.1|10575|10573|10570.5|10568.5|5263
1648443600000|2022-03-28 05:00:00|10573.3|10571.3|10565.3|10563.3|10573.9|10571.9|10564.1|10562.1|7858
1648447200000|2022-03-28 06:00:00|10565.5|10563.5|10566.4|10564.4|10573.1|10571.1|10565.5|10563.5|14933
1648450800000|2022-03-28 07:00:00|10566.8|10564.8|10566.4|10564.4|10571.5|10569.5|10563.7|10561.7|15394
1648454400000|2022-03-28 08:00:00|10566|10564|10568.8|10566.8|10570.7|10568.7|10564.5|10562.5|11302
1648458000000|2022-03-28 09:00:00|10568.4|10566.4|10571.1|10569.1|10571.9|10569.9|10568.4|10566.4|6781
1648461600000|2022-03-28 10:00:00|10571.3|10569.3|10577.4|10575.4|10577.6|10575.6|10570.7|10568.7|7766
1648465200000|2022-03-28 11:00:00|10577.2|10575.2|10580.5|10578.5|10585.6|10583.6|10577.2|10575.2|15724
1648468800000|2022-03-28 12:00:00|10580.1|10578.1|10586.4|10584.4|10589.5|10587.5|10580.1|10578.1|30876
1648472400000|2022-03-28 13:00:00|10586.7|10584.7|10582.8|10580.8|10587.5|10585.5|10582.1|10580.1|28503
1648476000000|2022-03-28 14:00:00|10582.4|10580.4|10584.8|10582.8|10587.1|10585.1|10581.5|10579.5|32057
1648479600000|2022-03-28 15:00:00|10584.6|10582.6|10581.3|10579.3|10586|10584|10577|10575|32370
1648483200000|2022-03-28 16:00:00|10581.7|10579.7|10580.3|10578.3|10584.8|10582.8|10580.1|10578.1|18153
1648486800000|2022-03-28 17:00:00|10580.1|10578.1|10580.1|10578.1|10584|10582|10579.7|10577.7|16653
1648490400000|2022-03-28 18:00:00|10580.5|10578.5|10577.8|10575.8|10580.5|10578.5|10577.4|10575.4|19812
1648494000000|2022-03-28 19:00:00|10577.4|10575.4|10578.1|10576.1|10580.9|10578.9|10577.4|10575.4|15563
1648497600000|2022-03-28 20:00:00|10578.5|10576.5|10578.5|10576.5|10579.7|10577.7|10577.8|10575.8|12131
1648504800000|2022-03-28 22:00:00|10578.7|10576.7|10581.7|10579.7|10583|10581|10577.8|10575.8|1208
1648508400000|2022-03-28 23:00:00|10582.1|10580.1|10582.8|10580.8|10584.4|10582.4|10581.5|10579.5|1192
1648512000000|2022-03-29 00:00:00|10582.4|10580.4|10571.9|10569.9|10582.4|10580.4|10571.1|10569.1|7146
1648515600000|2022-03-29 01:00:00|10571.5|10569.5|10578|10576|10579.7|10577.7|10570.3|10568.3|6257
1648519200000|2022-03-29 02:00:00|10577.8|10575.8|10577.8|10575.8|10578.1|10576.1|10575.4|10573.4|2843
1648522800000|2022-03-29 03:00:00|10578.5|10576.5|10572.9|10570.9|10578.5|10576.5|10572.7|10570.7|2194
1648526400000|2022-03-29 04:00:00|10572.7|10570.7|10571.7|10569.7|10572.7|10570.7|10570.7|10568.7|1895
1648530000000|2022-03-29 05:00:00|10571.9|10569.9|10574.2|10572.2|10576.2|10574.2|10570.7|10568.7|2830
1648533600000|2022-03-29 06:00:00|10574.4|10572.4|10575.4|10573.4|10577|10575|10573.5|10571.5|5212
1648537200000|2022-03-29 07:00:00|10575|10573|10571.5|10569.5|10575|10573|10568|10566|10598
1648540800000|2022-03-29 08:00:00|10571.9|10569.9|10569.9|10567.9|10573.1|10571.1|10569.2|10567.2|4161
1648544400000|2022-03-29 09:00:00|10570.3|10568.3|10565.6|10563.6|10570.3|10568.3|10564.9|10562.9|10553
1648548000000|2022-03-29 10:00:00|10565.8|10563.8|10570.3|10568.3|10570.3|10568.3|10565.6|10563.6|3941
1648551600000|2022-03-29 11:00:00|10570.5|10568.5|10566.8|10564.8|10571.1|10569.1|10562.1|10560.1|18559
1648555200000|2022-03-29 12:00:00|10566.6|10564.6|10582.1|10580.1|10584.4|10582.4|10566.6|10564.6|41334
1648558800000|2022-03-29 13:00:00|10581.9|10579.9|10586.4|10584.4|10587.1|10585.1|10580.9|10578.9|40399
1648562400000|2022-03-29 14:00:00|10586|10584|10574.6|10572.6|10588.3|10586.3|10573.5|10571.5|43167
1648566000000|2022-03-29 15:00:00|10574.4|10572.4|10580.5|10578.5|10580.9|10578.9|10573.9|10571.9|26143
1648569600000|2022-03-29 16:00:00|10580.1|10578.1|10577.2|10575.2|10580.1|10578.1|10573.9|10571.9|32613
1648573200000|2022-03-29 17:00:00|10577.4|10575.4|10579.7|10577.7|10580.5|10578.5|10573.9|10571.9|16670
1648576800000|2022-03-29 18:00:00|10580.1|10578.1|10584|10582|10584.4|10582.4|10577.8|10575.8|51949
1648580400000|2022-03-29 19:00:00|10583.6|10581.6|10581.3|10579.3|10583.6|10581.6|10579.1|10577.1|14497
1648584000000|2022-03-29 20:00:00|10581.7|10579.7|10579.7|10577.7|10581.9|10579.9|10578.1|10576.1|10324
1648591200000|2022-03-29 22:00:00|10580.9|10578.9|10577.8|10575.8|10581.7|10579.7|10577.4|10575.4|2006
1648594800000|2022-03-29 23:00:00|10578|10576|10580.1|10578.1|10580.9|10578.9|10577.8|10575.8|2049
1648598400000|2022-03-30 00:00:00|10580.3|10578.3|10584|10582|10584|10582|10580.1|10578.1|3320
1648602000000|2022-03-30 01:00:00|10583.6|10581.6|10585.2|10583.2|10588.3|10586.3|10583.6|10581.6|7814
1648605600000|2022-03-30 02:00:00|10586|10584|10588.7|10586.7|10589.1|10587.1|10585.2|10583.2|3820
1648609200000|2022-03-30 03:00:00|10588.3|10586.3|10590.1|10588.1|10591.4|10589.4|10588.3|10586.3|5691
1648612800000|2022-03-30 04:00:00|10590.3|10588.3|10591.4|10589.4|10593|10591|10590.1|10588.1|5572
1648616400000|2022-03-30 05:00:00|10591|10589|10588.3|10586.3|10591.4|10589.4|10588.3|10586.3|3906
1648620000000|2022-03-30 06:00:00|10587.9|10585.9|10586|10584|10592.6|10590.6|10584.4|10582.4|7568
1648623600000|2022-03-30 07:00:00|10585.6|10583.6|10588.7|10586.7|10589.5|10587.5|10582.1|10580.1|12234
1648627200000|2022-03-30 08:00:00|10588.3|10586.3|10590.8|10588.8|10594.6|10592.6|10587.9|10585.9|13707
1648630800000|2022-03-30 09:00:00|10591|10589|10588.9|10586.9|10591.8|10589.8|10588.3|10586.3|10056
1648634400000|2022-03-30 10:00:00|10589.1|10587.1|10586.4|10584.4|10590.6|10588.6|10586.4|10584.4|6139
1648638000000|2022-03-30 11:00:00|10586|10584|10587.1|10585.1|10588.3|10586.3|10584.4|10582.4|7769
1648641600000|2022-03-30 12:00:00|10586.9|10584.9|10585.2|10583.2|10586.9|10584.9|10581.9|10579.9|23302
1648645200000|2022-03-30 13:00:00|10585|10583|10581.7|10579.7|10585.6|10583.6|10578.9|10576.9|25654
1648648800000|2022-03-30 14:00:00|10582.1|10580.1|10584|10582|10589.9|10587.9|10581.7|10579.7|29433
1648652400000|2022-03-30 15:00:00|10584.4|10582.4|10587.1|10585.1|10588.7|10586.7|10583.6|10581.6|14864
1648656000000|2022-03-30 16:00:00|10587.5|10585.5|10590.6|10588.6|10591|10589|10587.3|10585.3|16009
1648659600000|2022-03-30 17:00:00|10590.3|10588.3|10588.7|10586.7|10591|10589|10587.9|10585.9|17391
1648663200000|2022-03-30 18:00:00|10588.9|10586.9|10589.1|10587.1|10591|10589|10587.9|10585.9|13909
1648666800000|2022-03-30 19:00:00|10588.7|10586.7|10591.6|10589.6|10592.2|10590.2|10588.7|10586.7|13567
1648670400000|2022-03-30 20:00:00|10591.8|10589.8|10592.6|10590.6|10594.2|10592.2|10591.4|10589.4|11339
1648677600000|2022-03-30 22:00:00|10593.4|10591.4|10593.4|10591.4|10594.9|10592.9|10593|10591|625
1648681200000|2022-03-30 23:00:00|10593.2|10591.2|10595.3|10593.3|10595.7|10593.7|10593|10591|1050
1648684800000|2022-03-31 00:00:00|10594.9|10592.9|10597.3|10595.3|10598.5|10596.5|10591|10589|5333
1648688400000|2022-03-31 01:00:00|10597.5|10595.5|10598.9|10596.9|10599.2|10597.2|10596.1|10594.1|2347
1648692000000|2022-03-31 02:00:00|10599|10597|10596.9|10594.9|10599.2|10597.2|10596.5|10594.5|1631
1648695600000|2022-03-31 03:00:00|10596.5|10594.5|10596.1|10594.1|10597.7|10595.7|10596.1|10594.1|3314
1648699200000|2022-03-31 04:00:00|10596.5|10594.5|10594|10592|10596.5|10594.5|10593|10591|5478
1648702800000|2022-03-31 05:00:00|10593.8|10591.8|10593|10591|10593.8|10591.8|10589.9|10587.9|4351
1648706400000|2022-03-31 06:00:00|10592.6|10590.6|10595.7|10593.7|10597.3|10595.3|10592.6|10590.6|7907
1648710000000|2022-03-31 07:00:00|10595.9|10593.9|10597.7|10595.7|10600.4|10598.4|10594.9|10592.9|12629
1648713600000|2022-03-31 08:00:00|10597.3|10595.3|10597.3|10595.3|10599.6|10597.6|10594.9|10592.9|7213
1648717200000|2022-03-31 09:00:00|10597.7|10595.7|10599.2|10597.2|10599.4|10597.4|10595.3|10593.3|5618
1648720800000|2022-03-31 10:00:00|10599.4|10597.4|10600.8|10598.8|10600.8|10598.8|10597.3|10595.3|4340
1648724400000|2022-03-31 11:00:00|10600.4|10598.4|10597.7|10595.7|10602|10600|10597.3|10595.3|11225
1648728000000|2022-03-31 12:00:00|10598.1|10596.1|10592.6|10590.6|10598.1|10596.1|10591.8|10589.8|20193
1648731600000|2022-03-31 13:00:00|10592.4|10590.4|10589.5|10587.5|10594.2|10592.2|10589.5|10587.5|16882
1648735200000|2022-03-31 14:00:00|10589.9|10587.9|10594.6|10592.6|10594.6|10592.6|10589.5|10587.5|19625
1648738800000|2022-03-31 15:00:00|10594.9|10592.9|10595.7|10593.7|10596.5|10594.5|10593.8|10591.8|18929
1648742400000|2022-03-31 16:00:00|10595.3|10593.3|10593.4|10591.4|10595.7|10593.7|10592.6|10590.6|13453
1648746000000|2022-03-31 17:00:00|10593|10591|10595.3|10593.3|10595.7|10593.7|10592.6|10590.6|14554
1648749600000|2022-03-31 18:00:00|10594.9|10592.9|10597.3|10595.3|10598.1|10596.1|10594.2|10592.2|22776
1648753200000|2022-03-31 19:00:00|10597.7|10595.7|10590.3|10588.3|10597.7|10595.7|10589.1|10587.1|34119
1648756800000|2022-03-31 20:00:00|10590.6|10588.6|10586.7|10584.7|10592.6|10590.6|10586.4|10584.4|30721
1648764000000|2022-03-31 22:00:00|10587.1|10585.1|10584.8|10582.8|10587.1|10585.1|10580.5|10578.5|4208
1648767600000|2022-03-31 23:00:00|10585|10583|10587.1|10585.1|10587.5|10585.5|10584.8|10582.8|1101
1648771200000|2022-04-01 00:00:00|10586.7|10584.7|10582.4|10580.4|10586.7|10584.7|10579.7|10577.7|5127
1648774800000|2022-04-01 01:00:00|10582.8|10580.8|10583.6|10581.6|10584|10582|10581.3|10579.3|3470
1648778400000|2022-04-01 02:00:00|10583.2|10581.2|10580.1|10578.1|10584.4|10582.4|10579.7|10577.7|3590
1648782000000|2022-04-01 03:00:00|10580.5|10578.5|10580.3|10578.3|10580.9|10578.9|10578.1|10576.1|1926
1648785600000|2022-04-01 04:00:00|10580.5|10578.5|10580.5|10578.5|10580.9|10578.9|10580.1|10578.1|1062
1648789200000|2022-04-01 05:00:00|10580.3|10578.3|10582.1|10580.1|10582.1|10580.1|10579.3|10577.3|1284
1648792800000|2022-04-01 06:00:00|10581.9|10579.9|10582.1|10580.1|10584.6|10582.6|10580.7|10578.7|4474
1648796400000|2022-04-01 07:00:00|10582.3|10580.3|10573.5|10571.5|10582.4|10580.4|10572.3|10570.3|14571
1648800000000|2022-04-01 08:00:00|10573.7|10571.7|10576.2|10574.2|10578.1|10576.1|10573.1|10571.1|8949
1648803600000|2022-04-01 09:00:00|10576.4|10574.4|10577.8|10575.8|10580.5|10578.5|10576.2|10574.2|7091
1648807200000|2022-04-01 10:00:00|10577.6|10575.6|10578.9|10576.9|10581.3|10579.3|10576.2|10574.2|5476
1648810800000|2022-04-01 11:00:00|10579.3|10577.3|10579.7|10577.7|10580.1|10578.1|10576.2|10574.2|13288
1648814400000|2022-04-01 12:00:00|10579.5|10577.5|10564.9|10562.9|10580.1|10578.1|10564.9|10562.9|40920
1648818000000|2022-04-01 13:00:00|10565.3|10563.3|10566.2|10564.2|10568.8|10566.8|10563.7|10561.7|35318
1648821600000|2022-04-01 14:00:00|10567|10565|10565.3|10563.3|10568.8|10566.8|10562.5|10560.5|26934
1648825200000|2022-04-01 15:00:00|10565.1|10563.1|10568.4|10566.4|10569.2|10567.2|10560.6|10558.6|30550
1648828800000|2022-04-01 16:00:00|10568|10566|10569.2|10567.2|10570.3|10568.3|10566.8|10564.8|14126
1648832400000|2022-04-01 17:00:00|10568.8|10566.8|10567.2|10565.2|10570.7|10568.7|10566|10564|19472
1648836000000|2022-04-01 18:00:00|10567|10565|10568.8|10566.8|10570.7|10568.7|10566|10564|21822
1648839600000|2022-04-01 19:00:00|10569.2|10567.2|10562.9|10560.9|10569.2|10567.2|10562.5|10560.5|17382
1648843200000|2022-04-01 20:00:00|10562.5|10560.5|10562.5|10560.5|10564.9|10562.9|10561|10559|15139
1649023200000|2022-04-03 22:00:00|10561.5|10559.5|10559.4|10557.4|10561.7|10559.7|10555.5|10553.5|3503
1649026800000|2022-04-03 23:00:00|10559|10557|10556.9|10554.9|10559.4|10557.4|10556.9|10554.9|1295
1649030400000|2022-04-04 00:00:00|10557.1|10555.1|10559.8|10557.8|10560.6|10558.6|10556.3|10554.3|2765
1649034000000|2022-04-04 01:00:00|10559.6|10557.6|10557.8|10555.8|10559.8|10557.8|10557.4|10555.4|3158
1649037600000|2022-04-04 02:00:00|10557.4|10555.4|10557.8|10555.8|10558.6|10556.6|10556.3|10554.3|2180
1649041200000|2022-04-04 03:00:00|10558|10556|10557.8|10555.8|10559|10557|10557.8|10555.8|1076
1649044800000|2022-04-04 04:00:00|10558.2|10556.2|10559.4|10557.4|10560.2|10558.2|10558.2|10556.2|1357
1649048400000|2022-04-04 05:00:00|10559.2|10557.2|10559|10557|10560.6|10558.6|10558.6|10556.6|3897
1649052000000|2022-04-04 06:00:00|10558.8|10556.8|10563.3|10561.3|10563.7|10561.7|10557.4|10555.4|7071
1649055600000|2022-04-04 07:00:00|10562.9|10560.9|10562.5|10560.5|10565.6|10563.6|10559|10557|8389
1649059200000|2022-04-04 08:00:00|10562.9|10560.9|10567.2|10565.2|10569|10567|10562.9|10560.9|7273
1649062800000|2022-04-04 09:00:00|10567.6|10565.6|10564.5|10562.5|10567.6|10565.6|10563.3|10561.3|5644
1649066400000|2022-04-04 10:00:00|10564.7|10562.7|10566|10564|10566.8|10564.8|10564.1|10562.1|8168
1649070000000|2022-04-04 11:00:00|10565.8|10563.8|10571.9|10569.9|10573.1|10571.1|10565.1|10563.1|15847
1649073600000|2022-04-04 12:00:00|10572.3|10570.3|10573.5|10571.5|10575|10573|10569.2|10567.2|20320
1649077200000|2022-04-04 13:00:00|10573.1|10571.1|10563.7|10561.7|10575|10573|10563.7|10561.7|39107
1649080800000|2022-04-04 14:00:00|10563.1|10561.1|10565.6|10563.6|10567.6|10565.6|10562.1|10560.1|24186
1649084400000|2022-04-04 15:00:00|10566|10564|10566.8|10564.8|10568.8|10566.8|10564.5|10562.5|19044
1649088000000|2022-04-04 16:00:00|10567.2|10565.2|10564.1|10562.1|10567.6|10565.6|10563.7|10561.7|7834
1649091600000|2022-04-04 17:00:00|10564.5|10562.5|10568.4|10566.4|10568.8|10566.8|10563.7|10561.7|15148
1649095200000|2022-04-04 18:00:00|10568|10566|10570.3|10568.3|10571.9|10569.9|10568|10566|45774
1649098800000|2022-04-04 19:00:00|10570.7|10568.7|10572.7|10570.7|10572.7|10570.7|10569.6|10567.6|17576
1649102400000|2022-04-04 20:00:00|10571.5|10569.5|10570.3|10568.3|10573.5|10571.5|10569.9|10567.9|15088
1649109600000|2022-04-04 22:00:00|10569.9|10567.9|10573.1|10571.1|10573.5|10571.5|10569.8|10567.8|1916
1649113200000|2022-04-04 23:00:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|1216
1649116800000|2022-04-05 00:00:00|10573.7|10571.7|10574.6|10572.6|10575.8|10573.8|10573.1|10571.1|2530
1649120400000|2022-04-05 01:00:00|10575|10573|10571.9|10569.9|10575|10573|10571.1|10569.1|2306
1649124000000|2022-04-05 02:00:00|10572.3|10570.3|10572.3|10570.3|10573.9|10571.9|10571.5|10569.5|3445
1649127600000|2022-04-05 03:00:00|10572.7|10570.7|10571.5|10569.5|10573.5|10571.5|10571.1|10569.1|2400
1649131200000|2022-04-05 04:00:00|10571.3|10569.3|10567.4|10565.4|10571.3|10569.3|10566.8|10564.8|3040
1649134800000|2022-04-05 05:00:00|10567.2|10565.2|10568|10566|10570.1|10568.1|10566.4|10564.4|2265
1649138400000|2022-04-05 06:00:00|10567.6|10565.6|10568|10566|10568.8|10566.8|10564.9|10562.9|6277
1649142000000|2022-04-05 07:00:00|10567.6|10565.6|10564.9|10562.9|10567.6|10565.6|10563.3|10561.3|5869
1649145600000|2022-04-05 08:00:00|10565.1|10563.1|10564.9|10562.9|10566|10564|10562.1|10560.1|6874
1649149200000|2022-04-05 09:00:00|10565.1|10563.1|10563.3|10561.3|10566.4|10564.4|10562.7|10560.7|3614
1649152800000|2022-04-05 10:00:00|10563.5|10561.5|10562.9|10560.9|10564.5|10562.5|10558.6|10556.6|8100
1649156400000|2022-04-05 11:00:00|10562.5|10560.5|10562.5|10560.5|10563.3|10561.3|10561|10559|8278
1649160000000|2022-04-05 12:00:00|10562.7|10560.7|10561.7|10559.7|10563.3|10561.3|10559.4|10557.4|23132
1649163600000|2022-04-05 13:00:00|10562.1|10560.1|10562.5|10560.5|10566|10564|10561.7|10559.7|24689
1649167200000|2022-04-05 14:00:00|10562.1|10560.1|10551.6|10549.6|10563.3|10561.3|10549.8|10547.8|56283
1649170800000|2022-04-05 15:00:00|10551.2|10549.2|10550.8|10548.8|10551.6|10549.6|10548.9|10546.9|27039
1649174400000|2022-04-05 16:00:00|10551.2|10549.2|10552.8|10550.8|10553.9|10551.9|10550|10548|18657
1649178000000|2022-04-05 17:00:00|10553.1|10551.1|10553.9|10551.9|10554.7|10552.7|10552.8|10550.8|12946
1649181600000|2022-04-05 18:00:00|10554.3|10552.3|10554.3|10552.3|10555.1|10553.1|10552.4|10550.4|12235
1649185200000|2022-04-05 19:00:00|10554.7|10552.7|10551.2|10549.2|10555.5|10553.5|10551.2|10549.2|13870
1649188800000|2022-04-05 20:00:00|10551.6|10549.6|10551.4|10549.4|10551.6|10549.6|10548.9|10546.9|18191
1649196000000|2022-04-05 22:00:00|10550|10548|10552.4|10550.4|10552.4|10550.4|10549.4|10547.4|2026
1649199600000|2022-04-05 23:00:00|10552.2|10550.2|10548.1|10546.1|10552.4|10550.4|10548.1|10546.1|2863
1649203200000|2022-04-06 00:00:00|10547.7|10545.7|10539.1|10537.1|10548.1|10546.1|10537.3|10535.3|13634
1649206800000|2022-04-06 01:00:00|10539.5|10537.5|10540.6|10538.6|10542.6|10540.6|10538.3|10536.3|5634
1649210400000|2022-04-06 02:00:00|10540.8|10538.8|10539.5|10537.5|10541.4|10539.4|10537.5|10535.5|3081
1649214000000|2022-04-06 03:00:00|10539.9|10537.9|10539.5|10537.5|10541|10539|10538.7|10536.7|1964
1649217600000|2022-04-06 04:00:00|10539.7|10537.7|10536|10534|10539.9|10537.9|10535.2|10533.2|4084
1649221200000|2022-04-06 05:00:00|10535.8|10533.8|10538.7|10536.7|10540.3|10538.3|10535.2|10533.2|2329
1649224800000|2022-04-06 06:00:00|10538.9|10536.9|10543.8|10541.8|10546.1|10544.1|10538.9|10536.9|9319
1649228400000|2022-04-06 07:00:00|10544|10542|10541.8|10539.8|10544.9|10542.9|10539.3|10537.3|11485
1649232000000|2022-04-06 08:00:00|10542.2|10540.2|10543.8|10541.8|10543.8|10541.8|10539.5|10537.5|6430
1649235600000|2022-04-06 09:00:00|10544|10542|10544.2|10542.2|10545.3|10543.3|10543|10541|5787
1649239200000|2022-04-06 10:00:00|10543.8|10541.8|10542.6|10540.6|10544.9|10542.9|10539.1|10537.1|10873
1649242800000|2022-04-06 11:00:00|10542.8|10540.8|10544|10542|10546.9|10544.9|10542.2|10540.2|13427
1649246400000|2022-04-06 12:00:00|10543.8|10541.8|10546.5|10544.5|10552|10550|10543.8|10541.8|52021
1649250000000|2022-04-06 13:00:00|10546.7|10544.7|10550|10548|10550|10548|10544.9|10542.9|22021
1649253600000|2022-04-06 14:00:00|10550.4|10548.4|10549.6|10547.6|10553.5|10551.5|10548.1|10546.1|34890
1649257200000|2022-04-06 15:00:00|10549.4|10547.4|10556.7|10554.7|10559.4|10557.4|10549.2|10547.2|35647
1649260800000|2022-04-06 16:00:00|10556.5|10554.5|10557.4|10555.4|10559.4|10557.4|10555.5|10553.5|19377
1649264400000|2022-04-06 17:00:00|10557.3|10555.3|10557.4|10555.4|10558.6|10556.6|10555.5|10553.5|20331
1649268000000|2022-04-06 18:00:00|10557.6|10555.6|10555.9|10553.9|10567.4|10565.4|10548.5|10546.5|60006
1649271600000|2022-04-06 19:00:00|10555.7|10553.7|10557.4|10555.4|10559|10557|10554.7|10552.7|15008
1649275200000|2022-04-06 20:00:00|10557.1|10555.1|10561.7|10559.7|10562.5|10560.5|10557.1|10555.1|13363
1649282400000|2022-04-06 22:00:00|10562.5|10560.5|10561.7|10559.7|10565.6|10563.6|10560.6|10558.6|3038
1649286000000|2022-04-06 23:00:00|10561.5|10559.5|10564.7|10562.7|10565.6|10563.6|10561|10559|2961
1649289600000|2022-04-07 00:00:00|10564.9|10562.9|10571.1|10569.1|10575.8|10573.8|10564.9|10562.9|9942
1649293200000|2022-04-07 01:00:00|10570.9|10568.9|10569.6|10567.6|10570.9|10568.9|10564.5|10562.5|6939
1649296800000|2022-04-07 02:00:00|10569.2|10567.2|10566.8|10564.8|10569.6|10567.6|10565.3|10563.3|1614
1649300400000|2022-04-07 03:00:00|10566.4|10564.4|10566.8|10564.8|10567.2|10565.2|10565.6|10563.6|2566
1649304000000|2022-04-07 04:00:00|10567.2|10565.2|10566.8|10564.8|10567.4|10565.4|10564.5|10562.5|3461
1649307600000|2022-04-07 05:00:00|10567.2|10565.2|10569.2|10567.2|10569.2|10567.2|10566|10564|3149
1649311200000|2022-04-07 06:00:00|10568.8|10566.8|10571.1|10569.1|10574.2|10572.2|10568.4|10566.4|13678
1649314800000|2022-04-07 07:00:00|10571.5|10569.5|10569.6|10567.6|10573.5|10571.5|10568.4|10566.4|12149
1649318400000|2022-04-07 08:00:00|10569.4|10567.4|10571.1|10569.1|10571.9|10569.9|10568.8|10566.8|6396
1649322000000|2022-04-07 09:00:00|10570.7|10568.7|10568.8|10566.8|10571.1|10569.1|10568.4|10566.4|6998
1649325600000|2022-04-07 10:00:00|10568.6|10566.6|10568.4|10566.4|10569.6|10567.6|10567.2|10565.2|5822
1649329200000|2022-04-07 11:00:00|10568.2|10566.2|10564.9|10562.9|10568.4|10566.4|10562.5|10560.5|17646
1649332800000|2022-04-07 12:00:00|10564.7|10562.7|10564.1|10562.1|10568.4|10566.4|10562.9|10560.9|46955
1649336400000|2022-04-07 13:00:00|10564.5|10562.5|10570.7|10568.7|10571.1|10569.1|10562.9|10560.9|29982
1649340000000|2022-04-07 14:00:00|10570.3|10568.3|10567.6|10565.6|10574.2|10572.2|10566.8|10564.8|79994
1649343600000|2022-04-07 15:00:00|10567.2|10565.2|10564.9|10562.9|10568.4|10566.4|10563.7|10561.7|97773
1649347200000|2022-04-07 16:00:00|10564.5|10562.5|10564.1|10562.1|10565.3|10563.3|10562.9|10560.9|23905
1649350800000|2022-04-07 17:00:00|10564.5|10562.5|10564.1|10562.1|10567.6|10565.6|10564.1|10562.1|16895
1649354400000|2022-04-07 18:00:00|10563.7|10561.7|10564.9|10562.9|10566|10564|10562.1|10560.1|15215
1649358000000|2022-04-07 19:00:00|10564.5|10562.5|10566.8|10564.8|10567.2|10565.2|10563.3|10561.3|11267
1649361600000|2022-04-07 20:00:00|10567.2|10565.2|10564.1|10562.1|10567.8|10565.8|10562.9|10560.9|9261
1649368800000|2022-04-07 22:00:00|10563.7|10561.7|10563.3|10561.3|10566.4|10564.4|10562.9|10560.9|1161
1649372400000|2022-04-07 23:00:00|10563.7|10561.7|10564.9|10562.9|10565.6|10563.6|10563.3|10561.3|1398
1649376000000|2022-04-08 00:00:00|10564.5|10562.5|10564.1|10562.1|10568.4|10566.4|10563.5|10561.5|5802
1649379600000|2022-04-08 01:00:00|10563.7|10561.7|10563.7|10561.7|10566.2|10564.2|10563.5|10561.5|2332
1649383200000|2022-04-08 02:00:00|10563.5|10561.5|10559.4|10557.4|10565.3|10563.3|10559.4|10557.4|4458
1649386800000|2022-04-08 03:00:00|10559.6|10557.6|10557.1|10555.1|10559.8|10557.8|10554.3|10552.3|7897
1649390400000|2022-04-08 04:00:00|10556.7|10554.7|10557.1|10555.1|10557.4|10555.4|10555.9|10553.9|2635
1649394000000|2022-04-08 05:00:00|10557.3|10555.3|10558|10556|10558.2|10556.2|10555.9|10553.9|2066
1649397600000|2022-04-08 06:00:00|10558.2|10556.2|10557.4|10555.4|10558.2|10556.2|10555.1|10553.1|4907
1649401200000|2022-04-08 07:00:00|10557.8|10555.8|10557.8|10555.8|10558.6|10556.6|10555.5|10553.5|6921
1649404800000|2022-04-08 08:00:00|10557.6|10555.6|10554.1|10552.1|10557.8|10555.8|10552.4|10550.4|9508
1649408400000|2022-04-08 09:00:00|10554.3|10552.3|10554.3|10552.3|10555.1|10553.1|10553.1|10551.1|7739
1649412000000|2022-04-08 10:00:00|10554.7|10552.7|10553.9|10551.9|10556.3|10554.3|10553.9|10551.9|4831
1649415600000|2022-04-08 11:00:00|10553.5|10551.5|10556.3|10554.3|10556.3|10554.3|10548.5|10546.5|15542
1649419200000|2022-04-08 12:00:00|10556.7|10554.7|10553.9|10551.9|10557.3|10555.3|10550.8|10548.8|23335
1649422800000|2022-04-08 13:00:00|10554.1|10552.1|10556.3|10554.3|10558.6|10556.6|10550.4|10548.4|27136
1649426400000|2022-04-08 14:00:00|10556.7|10554.7|10558.6|10556.6|10561|10559|10555.9|10553.9|25391
1649430000000|2022-04-08 15:00:00|10559|10557|10558.4|10556.4|10560|10558|10557.1|10555.1|14281
1649433600000|2022-04-08 16:00:00|10558.2|10556.2|10556.7|10554.7|10558.6|10556.6|10555.9|10553.9|10991
1649437200000|2022-04-08 17:00:00|10556.3|10554.3|10555.9|10553.9|10557.4|10555.4|10555.5|10553.5|9780
1649440800000|2022-04-08 18:00:00|10556.1|10554.1|10553.1|10551.1|10556.3|10554.3|10552.8|10550.8|12814
1649444400000|2022-04-08 19:00:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10552|10550|9337
1649448000000|2022-04-08 20:00:00|10553.3|10551.3|10553.3|10551.3|10554.3|10552.3|10552.8|10550.8|9943
1649628000000|2022-04-10 22:00:00|10548.9|10546.9|10550.2|10548.2|10550.2|10548.2|10546.3|10544.3|3071
1649631600000|2022-04-10 23:00:00|10550|10548|10549|10547|10550.4|10548.4|10548.1|10546.1|1208
1649635200000|2022-04-11 00:00:00|10549.2|10547.2|10549|10547|10550.8|10548.8|10547.1|10545.1|2850
1649638800000|2022-04-11 01:00:00|10548.9|10546.9|10546.9|10544.9|10550.8|10548.8|10546.5|10544.5|2324
1649642400000|2022-04-11 02:00:00|10546.7|10544.7|10541|10539|10546.7|10544.7|10539.7|10537.7|7080
1649646000000|2022-04-11 03:00:00|10540.6|10538.6|10539.1|10537.1|10542.2|10540.2|10538.7|10536.7|13719
1649649600000|2022-04-11 04:00:00|10539.3|10537.3|10540.3|10538.3|10542.2|10540.2|10538.7|10536.7|2000
1649653200000|2022-04-11 05:00:00|10540.1|10538.1|10542.8|10540.8|10543|10541|10539.5|10537.5|2369
1649656800000|2022-04-11 06:00:00|10543|10541|10543|10541|10545.1|10543.1|10542.6|10540.6|5875
1649660400000|2022-04-11 07:00:00|10543.4|10541.4|10543.4|10541.4|10545.9|10543.9|10542.2|10540.2|7235
1649664000000|2022-04-11 08:00:00|10543|10541|10543.4|10541.4|10544.2|10542.2|10541|10539|8342
1649667600000|2022-04-11 09:00:00|10543.8|10541.8|10542.2|10540.2|10545.7|10543.7|10542.2|10540.2|3994
1649671200000|2022-04-11 10:00:00|10542.4|10540.4|10542|10540|10542.6|10540.6|10539.5|10537.5|4365
1649674800000|2022-04-11 11:00:00|10541.8|10539.8|10544.9|10542.9|10545.3|10543.3|10541|10539|10607
1649678400000|2022-04-11 12:00:00|10545.3|10543.3|10548.5|10546.5|10549.2|10547.2|10542.2|10540.2|19179
1649682000000|2022-04-11 13:00:00|10548.9|10546.9|10550|10548|10552|10550|10548.1|10546.1|17172
1649685600000|2022-04-11 14:00:00|10550.2|10548.2|10555.5|10553.5|10557.4|10555.4|10550|10548|36379
1649689200000|2022-04-11 15:00:00|10555.9|10553.9|10558.6|10556.6|10562.1|10560.1|10555.5|10553.5|93967
1649692800000|2022-04-11 16:00:00|10558.4|10556.4|10559.8|10557.8|10561.7|10559.7|10558.2|10556.2|17883
1649696400000|2022-04-11 17:00:00|10559.6|10557.6|10559|10557|10561|10559|10558.2|10556.2|24766
1649700000000|2022-04-11 18:00:00|10559.4|10557.4|10558.2|10556.2|10559.8|10557.8|10557.8|10555.8|15293
1649703600000|2022-04-11 19:00:00|10558.6|10556.6|10559.4|10557.4|10559.8|10557.8|10557.4|10555.4|14293
1649707200000|2022-04-11 20:00:00|10559.8|10557.8|10559|10557|10560.6|10558.6|10557.8|10555.8|14539
1649714400000|2022-04-11 22:00:00|10558.8|10556.8|10557.4|10555.4|10561.7|10559.7|10556.7|10554.7|1775
1649718000000|2022-04-11 23:00:00|10557.6|10555.6|10556.1|10554.1|10558.2|10556.2|10554.5|10552.5|1658
1649721600000|2022-04-12 00:00:00|10556.3|10554.3|10554.3|10552.3|10556.5|10554.5|10551.2|10549.2|5104
1649725200000|2022-04-12 01:00:00|10554.1|10552.1|10552|10550|10554.7|10552.7|10550.4|10548.4|10225
1649728800000|2022-04-12 02:00:00|10551.6|10549.6|10552.8|10550.8|10553.7|10551.7|10551.6|10549.6|1981
1649732400000|2022-04-12 03:00:00|10553|10551|10553.9|10551.9|10553.9|10551.9|10552|10550|1437
1649736000000|2022-04-12 04:00:00|10554.3|10552.3|10553.9|10551.9|10555.9|10553.9|10553.5|10551.5|2606
1649739600000|2022-04-12 05:00:00|10553.7|10551.7|10553.1|10551.1|10553.9|10551.9|10551.2|10549.2|2689
1649743200000|2022-04-12 06:00:00|10553.5|10551.5|10552.4|10550.4|10553.9|10551.9|10550.4|10548.4|6218
1649746800000|2022-04-12 07:00:00|10552.6|10550.6|10550.8|10548.8|10553.5|10551.5|10550.4|10548.4|7131
1649750400000|2022-04-12 08:00:00|10551|10549|10550.4|10548.4|10553.1|10551.1|10549.6|10547.6|8874
1649754000000|2022-04-12 09:00:00|10550.2|10548.2|10555.5|10553.5|10555.5|10553.5|10549.2|10547.2|7243
1649757600000|2022-04-12 10:00:00|10555.7|10553.7|10555.5|10553.5|10557.4|10555.4|10555.1|10553.1|6837
1649761200000|2022-04-12 11:00:00|10555.9|10553.9|10558.6|10556.6|10559|10557|10555.1|10553.1|14189
1649764800000|2022-04-12 12:00:00|10558.4|10556.4|10578.7|10576.7|10583.6|10581.6|10553.7|10551.7|76749
1649768400000|2022-04-12 13:00:00|10578.5|10576.5|10573.7|10571.7|10579.7|10577.7|10572.3|10570.3|41777
1649772000000|2022-04-12 14:00:00|10573.5|10571.5|10576.6|10574.6|10577|10575|10573.5|10571.5|27894
1649775600000|2022-04-12 15:00:00|10577|10575|10578.9|10576.9|10579.7|10577.7|10575.8|10573.8|24769
1649779200000|2022-04-12 16:00:00|10578.5|10576.5|10583|10581|10587.9|10585.9|10577.8|10575.8|34656
1649782800000|2022-04-12 17:00:00|10582.8|10580.8|10584|10582|10586.4|10584.4|10580.1|10578.1|76965
1649786400000|2022-04-12 18:00:00|10584.4|10582.4|10584.4|10582.4|10585.2|10583.2|10582.1|10580.1|29882
1649790000000|2022-04-12 19:00:00|10584|10582|10585.2|10583.2|10588.3|10586.3|10584|10582|22018
1649793600000|2022-04-12 20:00:00|10584.8|10582.8|10579.9|10577.9|10586.4|10584.4|10578.5|10576.5|30915
1649800800000|2022-04-12 22:00:00|10580.7|10578.7|10581.7|10579.7|10582.8|10580.8|10580.1|10578.1|1836
1649804400000|2022-04-12 23:00:00|10581.9|10579.9|10582.1|10580.1|10582.4|10580.4|10578.9|10576.9|1461
1649808000000|2022-04-13 00:00:00|10582.3|10580.3|10575.4|10573.4|10584.4|10582.4|10575|10573|6917
1649811600000|2022-04-13 01:00:00|10575.6|10573.6|10576.2|10574.2|10578.1|10576.1|10575.2|10573.2|2746
1649815200000|2022-04-13 02:00:00|10575.4|10573.4|10577|10575|10577|10575|10574.2|10572.2|4424
1649818800000|2022-04-13 03:00:00|10577.2|10575.2|10579.3|10577.3|10580.5|10578.5|10577|10575|3695
1649822400000|2022-04-13 04:00:00|10579.7|10577.7|10580.9|10578.9|10581.3|10579.3|10578.1|10576.1|7599
1649826000000|2022-04-13 05:00:00|10581.1|10579.1|10581.3|10579.3|10584.4|10582.4|10580.1|10578.1|6830
1649829600000|2022-04-13 06:00:00|10581.7|10579.7|10577.8|10575.8|10582.4|10580.4|10576.2|10574.2|7022
1649833200000|2022-04-13 07:00:00|10578|10576|10576.2|10574.2|10580.1|10578.1|10574.2|10572.2|7345
1649836800000|2022-04-13 08:00:00|10575.8|10573.8|10579.3|10577.3|10579.7|10577.7|10575|10573|7451
1649840400000|2022-04-13 09:00:00|10578.9|10576.9|10579.7|10577.7|10580.1|10578.1|10577.4|10575.4|6417
1649844000000|2022-04-13 10:00:00|10579.9|10577.9|10584.4|10582.4|10584.4|10582.4|10579.7|10577.7|10660
1649847600000|2022-04-13 11:00:00|10584|10582|10585.4|10583.4|10587.5|10585.5|10583.2|10581.2|13263
1649851200000|2022-04-13 12:00:00|10585.6|10583.6|10589.5|10587.5|10591.8|10589.8|10577.8|10575.8|44228
1649854800000|2022-04-13 13:00:00|10589.9|10587.9|10598.9|10596.9|10602.4|10600.4|10589.5|10587.5|85169
1649858400000|2022-04-13 14:00:00|10598.5|10596.5|10602|10600|10607.8|10605.8|10595.3|10593.3|131941
1649862000000|2022-04-13 15:00:00|10601.8|10599.8|10601.6|10599.6|10603.1|10601.1|10597.7|10595.7|23967
1649865600000|2022-04-13 16:00:00|10601.2|10599.2|10597.5|10595.5|10602.8|10600.8|10596.9|10594.9|17643
1649869200000|2022-04-13 17:00:00|10597.7|10595.7|10591.4|10589.4|10599.2|10597.2|10591.4|10589.4|36150
1649872800000|2022-04-13 18:00:00|10591.8|10589.8|10594.9|10592.9|10597.3|10595.3|10591.4|10589.4|22137
1649876400000|2022-04-13 19:00:00|10594.6|10592.6|10591|10589|10595.3|10593.3|10588.7|10586.7|26248
1649880000000|2022-04-13 20:00:00|10590.6|10588.6|10592.2|10590.2|10594.2|10592.2|10589.5|10587.5|10692
1649887200000|2022-04-13 22:00:00|10590.5|10588.5|10595.1|10593.1|10595.3|10593.3|10588.1|10586.1|1857
1649890800000|2022-04-13 23:00:00|10594.9|10592.9|10591.4|10589.4|10594.9|10592.9|10591.2|10589.2|1203
1649894400000|2022-04-14 00:00:00|10591.8|10589.8|10590.3|10588.3|10593|10591|10588.3|10586.3|3503
1649898000000|2022-04-14 01:00:00|10590.6|10588.6|10594.6|10592.6|10595.7|10593.7|10590.3|10588.3|3965
1649901600000|2022-04-14 02:00:00|10594.9|10592.9|10600|10598|10602|10600|10594.9|10592.9|4386
1649905200000|2022-04-14 03:00:00|10599.8|10597.8|10601.6|10599.6|10603.9|10601.9|10598.1|10596.1|4635
1649908800000|2022-04-14 04:00:00|10601.8|10599.8|10601.6|10599.6|10603|10601|10600.2|10598.2|3118
1649912400000|2022-04-14 05:00:00|10601.8|10599.8|10600|10598|10601.8|10599.8|10599.2|10597.2|2538
1649916000000|2022-04-14 06:00:00|10599.8|10597.8|10597.3|10595.3|10600.4|10598.4|10596.5|10594.5|5269
1649919600000|2022-04-14 07:00:00|10597.5|10595.5|10600.4|10598.4|10603.1|10601.1|10597.5|10595.5|6763
1649923200000|2022-04-14 08:00:00|10600.2|10598.2|10597.1|10595.1|10601.2|10599.2|10596.9|10594.9|6366
1649926800000|2022-04-14 09:00:00|10596.9|10594.9|10595.5|10593.5|10597.7|10595.7|10595.3|10593.3|5670
1649930400000|2022-04-14 10:00:00|10595.3|10593.3|10597.7|10595.7|10598.1|10596.1|10593.8|10591.8|10068
1649934000000|2022-04-14 11:00:00|10597.9|10595.9|10600|10598|10604.9|10602.9|10595.1|10593.1|12501
1649937600000|2022-04-14 12:00:00|10600.2|10598.2|10585.2|10583.2|10600.8|10598.8|10584.8|10582.8|30850
1649941200000|2022-04-14 13:00:00|10584.8|10582.8|10579.9|10577.9|10585.6|10583.6|10577|10575|56323
1649944800000|2022-04-14 14:00:00|10579.7|10577.7|10577|10575|10580.5|10578.5|10573.5|10571.5|56283
1649948400000|2022-04-14 15:00:00|10576.8|10574.8|10575|10573|10578.5|10576.5|10567.8|10565.8|30273
1649952000000|2022-04-14 16:00:00|10575.4|10573.4|10575|10573|10577.8|10575.8|10573.9|10571.9|19864
1649955600000|2022-04-14 17:00:00|10575.4|10573.4|10572.3|10570.3|10577|10575|10571.1|10569.1|11515
1649959200000|2022-04-14 18:00:00|10572.7|10570.7|10573.1|10571.1|10575|10573|10572.3|10570.3|5962
1649962800000|2022-04-14 19:00:00|10573.3|10571.3|10572.3|10570.3|10573.9|10571.9|10571.9|10569.9|3257
1649966400000|2022-04-14 20:00:00|10572.5|10570.5|10572.7|10570.7|10573.1|10571.1|10571.5|10569.5|3496
1650232800000|2022-04-17 22:00:00|10568.2|10566.2|10569.9|10567.9|10571.1|10569.1|10566.4|10564.4|1907
1650236400000|2022-04-17 23:00:00|10570.1|10568.1|10567.4|10565.4|10570.3|10568.3|10566.8|10564.8|1070
1650240000000|2022-04-18 00:00:00|10567.2|10565.2|10562.5|10560.5|10568.8|10566.8|10561.4|10559.4|3400
1650243600000|2022-04-18 01:00:00|10562.7|10560.7|10567|10565|10569.9|10567.9|10562.3|10560.3|6252
1650247200000|2022-04-18 02:00:00|10566.8|10564.8|10564.1|10562.1|10568|10566|10563.3|10561.3|3663
1650250800000|2022-04-18 03:00:00|10564.5|10562.5|10564.1|10562.1|10565.6|10563.6|10563.7|10561.7|1651
1650254400000|2022-04-18 04:00:00|10563.7|10561.7|10562.7|10560.7|10563.7|10561.7|10561.7|10559.7|2468
1650258000000|2022-04-18 05:00:00|10562.9|10560.9|10566|10564|10567.2|10565.2|10562.5|10560.5|1793
1650261600000|2022-04-18 06:00:00|10566.2|10564.2|10568|10566|10568|10566|10566|10564|1386
1650265200000|2022-04-18 07:00:00|10568.2|10566.2|10567.2|10565.2|10569.2|10567.2|10567|10565|1694
1650268800000|2022-04-18 08:00:00|10567|10565|10567.4|10565.4|10567.6|10565.6|10566.4|10564.4|910
1650272400000|2022-04-18 09:00:00|10567.2|10565.2|10569.6|10567.6|10570.3|10568.3|10567.2|10565.2|910
1650276000000|2022-04-18 10:00:00|10569.2|10567.2|10570.7|10568.7|10570.7|10568.7|10568.4|10566.4|2462
1650279600000|2022-04-18 11:00:00|10570.9|10568.9|10569.9|10567.9|10572.7|10570.7|10569.6|10567.6|5195
1650283200000|2022-04-18 12:00:00|10570.1|10568.1|10574.2|10572.2|10576.2|10574.2|10566.4|10564.4|16630
1650286800000|2022-04-18 13:00:00|10573.9|10571.9|10571.9|10569.9|10576.2|10574.2|10571.5|10569.5|14180
1650290400000|2022-04-18 14:00:00|10572.1|10570.1|10572.7|10570.7|10574.6|10572.6|10571.1|10569.1|9915
1650294000000|2022-04-18 15:00:00|10572.3|10570.3|10573.1|10571.1|10575|10573|10569.6|10567.6|23691
1650297600000|2022-04-18 16:00:00|10573.5|10571.5|10571.5|10569.5|10573.9|10571.9|10571.1|10569.1|9462
1650301200000|2022-04-18 17:00:00|10571.9|10569.9|10570.7|10568.7|10573.9|10571.9|10570.3|10568.3|8375
1650304800000|2022-04-18 18:00:00|10570.5|10568.5|10573.1|10571.1|10576.2|10574.2|10570.3|10568.3|12252
1650308400000|2022-04-18 19:00:00|10573.5|10571.5|10572.7|10570.7|10575.8|10573.8|10572.7|10570.7|14052
1650312000000|2022-04-18 20:00:00|10573.1|10571.1|10575|10573|10578.1|10576.1|10572.3|10570.3|17756
1650319200000|2022-04-18 22:00:00|10574|10572|10576.2|10574.2|10577.4|10575.4|10573.5|10571.5|1553
1650322800000|2022-04-18 23:00:00|10576.6|10574.6|10576.2|10574.2|10577|10575|10574.6|10572.6|901
1650326400000|2022-04-19 00:00:00|10576.4|10574.4|10575.4|10573.4|10578.9|10576.9|10574.2|10572.2|3353
1650330000000|2022-04-19 01:00:00|10575.8|10573.8|10577|10575|10578.5|10576.5|10575|10573|3698
1650333600000|2022-04-19 02:00:00|10577.4|10575.4|10577.4|10575.4|10577.8|10575.8|10576.6|10574.6|1469
1650337200000|2022-04-19 03:00:00|10577.6|10575.6|10578.5|10576.5|10579.7|10577.7|10576.6|10574.6|2205
1650340800000|2022-04-19 04:00:00|10578.3|10576.3|10578.5|10576.5|10580.1|10578.1|10577.8|10575.8|1406
1650344400000|2022-04-19 05:00:00|10578.7|10576.7|10577.4|10575.4|10579.3|10577.3|10576.6|10574.6|2837
1650348000000|2022-04-19 06:00:00|10577|10575|10577.4|10575.4|10578.5|10576.5|10574|10572|6111
1650351600000|2022-04-19 07:00:00|10577.6|10575.6|10575.8|10573.8|10578.9|10576.9|10575|10573|8611
1650355200000|2022-04-19 08:00:00|10576.2|10574.2|10571.5|10569.5|10576.2|10574.2|10568.4|10566.4|13042
1650358800000|2022-04-19 09:00:00|10571.7|10569.7|10574.2|10572.2|10574.6|10572.6|10571.1|10569.1|7260
1650362400000|2022-04-19 10:00:00|10573.9|10571.9|10573.1|10571.1|10574.6|10572.6|10572.3|10570.3|5096
1650366000000|2022-04-19 11:00:00|10573.3|10571.3|10571.9|10569.9|10574.6|10572.6|10571.9|10569.9|10711
1650369600000|2022-04-19 12:00:00|10571.5|10569.5|10559|10557|10571.5|10569.5|10557.4|10555.4|58173
1650373200000|2022-04-19 13:00:00|10559.4|10557.4|10557.1|10555.1|10561.4|10559.4|10555.5|10553.5|35887
1650376800000|2022-04-19 14:00:00|10557.4|10555.4|10560.2|10558.2|10561|10559|10557.1|10555.1|32456
1650380400000|2022-04-19 15:00:00|10560|10558|10561.4|10559.4|10564.5|10562.5|10559.4|10557.4|25312
1650384000000|2022-04-19 16:00:00|10561.7|10559.7|10557.8|10555.8|10562.1|10560.1|10556.3|10554.3|11280
1650387600000|2022-04-19 17:00:00|10558.2|10556.2|10556.7|10554.7|10559.4|10557.4|10555.9|10553.9|11890
1650391200000|2022-04-19 18:00:00|10556.5|10554.5|10552.8|10550.8|10556.7|10554.7|10549.2|10547.2|23924
1650394800000|2022-04-19 19:00:00|10552.4|10550.4|10547.3|10545.3|10552.4|10550.4|10545.7|10543.7|22493
1650398400000|2022-04-19 20:00:00|10547.7|10545.7|10548.5|10546.5|10550|10548|10547.3|10545.3|12698
1650405600000|2022-04-19 22:00:00|10548.1|10546.1|10548.7|10546.7|10550.2|10548.2|10546.5|10544.5|2638
1650409200000|2022-04-19 23:00:00|10548.9|10546.9|10545.7|10543.7|10548.9|10546.9|10545.3|10543.3|1855
1650412800000|2022-04-20 00:00:00|10545.5|10543.5|10542.6|10540.6|10547.5|10545.5|10542.2|10540.2|7200
1650416400000|2022-04-20 01:00:00|10542.4|10540.4|10545.1|10543.1|10546.9|10544.9|10542.2|10540.2|6679
1650420000000|2022-04-20 02:00:00|10544.9|10542.9|10548.1|10546.1|10548.9|10546.9|10543.8|10541.8|6401
1650423600000|2022-04-20 03:00:00|10548.5|10546.5|10552.4|10550.4|10553.1|10551.1|10548.5|10546.5|7322
1650427200000|2022-04-20 04:00:00|10552|10550|10549|10547|10552|10550|10548.1|10546.1|2535
1650430800000|2022-04-20 05:00:00|10548.9|10546.9|10548.9|10546.9|10550|10548|10546.9|10544.9|2077
1650434400000|2022-04-20 06:00:00|10549.2|10547.2|10549|10547|10550.2|10548.2|10546.9|10544.9|3855
1650438000000|2022-04-20 07:00:00|10549.2|10547.2|10554.3|10552.3|10554.7|10552.7|10548.9|10546.9|10984
1650441600000|2022-04-20 08:00:00|10553.9|10551.9|10555.7|10553.7|10555.9|10553.9|10553|10551|7994
1650445200000|2022-04-20 09:00:00|10555.5|10553.5|10556.7|10554.7|10556.7|10554.7|10553.1|10551.1|12493
1650448800000|2022-04-20 10:00:00|10556.3|10554.3|10555.5|10553.5|10559.4|10557.4|10555.1|10553.1|16329
1650452400000|2022-04-20 11:00:00|10555.7|10553.7|10555.1|10553.1|10557.4|10555.4|10554.3|10552.3|11431
1650456000000|2022-04-20 12:00:00|10555.3|10553.3|10548.5|10546.5|10555.5|10553.5|10547.3|10545.3|23207
1650459600000|2022-04-20 13:00:00|10548.9|10546.9|10548.7|10546.7|10550.8|10548.8|10543|10541|32891
1650463200000|2022-04-20 14:00:00|10548.5|10546.5|10552|10550|10553.5|10551.5|10548.1|10546.1|26192
1650466800000|2022-04-20 15:00:00|10551.6|10549.6|10550.8|10548.8|10552.4|10550.4|10548.5|10546.5|24689
1650470400000|2022-04-20 16:00:00|10551.2|10549.2|10548.5|10546.5|10551.2|10549.2|10546.9|10544.9|10110
1650474000000|2022-04-20 17:00:00|10548.3|10546.3|10553.1|10551.1|10555.1|10553.1|10548.1|10546.1|47506
1650477600000|2022-04-20 18:00:00|10553.5|10551.5|10552.8|10550.8|10554.7|10552.7|10549.6|10547.6|14998
1650481200000|2022-04-20 19:00:00|10552.4|10550.4|10552.6|10550.6|10553.5|10551.5|10550.8|10548.8|12212
1650484800000|2022-04-20 20:00:00|10552.4|10550.4|10552.4|10550.4|10555.5|10553.5|10551.6|10549.6|11577
1650492000000|2022-04-20 22:00:00|10552.6|10550.6|10553|10551|10554.7|10552.7|10548.5|10546.5|3137
1650495600000|2022-04-20 23:00:00|10553.1|10551.1|10553.5|10551.5|10554.5|10552.5|10551|10549|2963
1650499200000|2022-04-21 00:00:00|10553.3|10551.3|10548.9|10546.9|10553.3|10551.3|10548.1|10546.1|3889
1650502800000|2022-04-21 01:00:00|10549|10547|10546.1|10544.1|10549.6|10547.6|10546.1|10544.1|3267
1650506400000|2022-04-21 02:00:00|10545.7|10543.7|10544.6|10542.6|10546.1|10544.1|10544.2|10542.2|3572
1650510000000|2022-04-21 03:00:00|10544.9|10542.9|10546.9|10544.9|10546.9|10544.9|10542.8|10540.8|3622
1650513600000|2022-04-21 04:00:00|10546.7|10544.7|10547.3|10545.3|10548.1|10546.1|10545.7|10543.7|2109
1650517200000|2022-04-21 05:00:00|10547.1|10545.1|10546.1|10544.1|10547.1|10545.1|10543.8|10541.8|2848
1650520800000|2022-04-21 06:00:00|10546.5|10544.5|10547.9|10545.9|10548.5|10546.5|10543.4|10541.4|6823
1650524400000|2022-04-21 07:00:00|10547.7|10545.7|10546.5|10544.5|10549.2|10547.2|10545.1|10543.1|15817
1650528000000|2022-04-21 08:00:00|10546.3|10544.3|10545.7|10543.7|10549|10547|10544|10542|14947
1650531600000|2022-04-21 09:00:00|10545.3|10543.3|10545.7|10543.7|10546.7|10544.7|10544.6|10542.6|9866
1650535200000|2022-04-21 10:00:00|10545.5|10543.5|10544.9|10542.9|10547.3|10545.3|10544.6|10542.6|6005
1650538800000|2022-04-21 11:00:00|10545.3|10543.3|10545.7|10543.7|10547.3|10545.3|10543.8|10541.8|6716
1650542400000|2022-04-21 12:00:00|10545.5|10543.5|10544.2|10542.2|10547.7|10545.7|10540.6|10538.6|28330
1650546000000|2022-04-21 13:00:00|10543.8|10541.8|10534.8|10532.8|10544.6|10542.6|10534.4|10532.4|59281
1650549600000|2022-04-21 14:00:00|10534.4|10532.4|10537.1|10535.1|10539.1|10537.1|10534|10532|49654
1650553200000|2022-04-21 15:00:00|10536.7|10534.7|10530.5|10528.5|10538.3|10536.3|10526.2|10524.2|44311
1650556800000|2022-04-21 16:00:00|10530.1|10528.1|10527.4|10525.4|10530.9|10528.9|10525|10523|31451
1650560400000|2022-04-21 17:00:00|10527|10525|10535.2|10533.2|10535.6|10533.6|10523.1|10521.1|30615
1650564000000|2022-04-21 18:00:00|10534.8|10532.8|10530.9|10528.9|10536.4|10534.4|10526.2|10524.2|19334
1650567600000|2022-04-21 19:00:00|10531.1|10529.1|10535.6|10533.6|10537.9|10535.9|10531.1|10529.1|15916
1650571200000|2022-04-21 20:00:00|10534.8|10532.8|10532.4|10530.4|10537.1|10535.1|10532.4|10530.4|9640
1650578400000|2022-04-21 22:00:00|10532.3|10530.3|10531.3|10529.3|10532.6|10530.6|10528.9|10526.9|3021
1650582000000|2022-04-21 23:00:00|10531.5|10529.5|10527.4|10525.4|10533.2|10531.2|10527.4|10525.4|3357
1650585600000|2022-04-22 00:00:00|10527.6|10525.6|10521.5|10519.5|10528.1|10526.1|10518.8|10516.8|13460
1650589200000|2022-04-22 01:00:00|10521.9|10519.9|10521.5|10519.5|10525.2|10523.2|10520.3|10518.3|10221
1650592800000|2022-04-22 02:00:00|10521.3|10519.3|10522.3|10520.3|10525.2|10523.2|10521.1|10519.1|8124
1650596400000|2022-04-22 03:00:00|10522.7|10520.7|10525|10523|10525.4|10523.4|10522.3|10520.3|3563
1650600000000|2022-04-22 04:00:00|10525.4|10523.4|10527.8|10525.8|10529.3|10527.3|10524.6|10522.6|5608
1650603600000|2022-04-22 05:00:00|10528.1|10526.1|10529.7|10527.7|10530.9|10528.9|10525.8|10523.8|4724
1650607200000|2022-04-22 06:00:00|10530.1|10528.1|10532.8|10530.8|10533.2|10531.2|10527|10525|9750
1650610800000|2022-04-22 07:00:00|10533.2|10531.2|10523.1|10521.1|10533.2|10531.2|10522.7|10520.7|11115
1650614400000|2022-04-22 08:00:00|10523.3|10521.3|10519.9|10517.9|10523.5|10521.5|10518.4|10516.4|17490
1650618000000|2022-04-22 09:00:00|10519.6|10517.6|10519.4|10517.4|10520.3|10518.3|10516.8|10514.8|12775
1650621600000|2022-04-22 10:00:00|10519.2|10517.2|10521.1|10519.1|10521.9|10519.9|10518|10516|11603
1650625200000|2022-04-22 11:00:00|10521.5|10519.5|10525|10523|10527|10525|10521.5|10519.5|29476
1650628800000|2022-04-22 12:00:00|10525.2|10523.2|10519.9|10517.9|10525.4|10523.4|10514.9|10512.9|52656
1650632400000|2022-04-22 13:00:00|10520.1|10518.1|10522.7|10520.7|10525|10523|10515.6|10513.6|28362
1650636000000|2022-04-22 14:00:00|10523.1|10521.1|10529.7|10527.7|10532.1|10530.1|10522.7|10520.7|27997
1650639600000|2022-04-22 15:00:00|10529.3|10527.3|10528.9|10526.9|10529.7|10527.7|10525|10523|23959
1650643200000|2022-04-22 16:00:00|10528.5|10526.5|10528.5|10526.5|10530.1|10528.1|10527|10525|25044
1650646800000|2022-04-22 17:00:00|10528.9|10526.9|10529.3|10527.3|10531.3|10529.3|10528.5|10526.5|12097
1650650400000|2022-04-22 18:00:00|10529.7|10527.7|10529.3|10527.3|10530.9|10528.9|10527.8|10525.8|15017
1650654000000|2022-04-22 19:00:00|10529.7|10527.7|10532.4|10530.4|10536.7|10534.7|10528.9|10526.9|30164
1650657600000|2022-04-22 20:00:00|10532.1|10530.1|10538.7|10536.7|10538.7|10536.7|10531.7|10529.7|26091
1650837600000|2022-04-24 22:00:00|10533|10531|10541.4|10539.4|10542.2|10540.2|10530.3|10528.3|4793
1650841200000|2022-04-24 23:00:00|10541.8|10539.8|10541|10539|10541.8|10539.8|10539.5|10537.5|1175
1650844800000|2022-04-25 00:00:00|10540.8|10538.8|10539.9|10537.9|10542.6|10540.6|10538.7|10536.7|3925
1650848400000|2022-04-25 01:00:00|10539.5|10537.5|10546.9|10544.9|10546.9|10544.9|10539.3|10537.3|6270
1650852000000|2022-04-25 02:00:00|10546.7|10544.7|10548.3|10546.3|10549.6|10547.6|10545.3|10543.3|5092
1650855600000|2022-04-25 03:00:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10545.7|10543.7|1131
1650859200000|2022-04-25 04:00:00|10547.7|10545.7|10544.9|10542.9|10548.9|10546.9|10544.6|10542.6|1565
1650862800000|2022-04-25 05:00:00|10544.6|10542.6|10544.2|10542.2|10544.6|10542.6|10541.4|10539.4|2714
1650866400000|2022-04-25 06:00:00|10543.8|10541.8|10553.1|10551.1|10553.5|10551.5|10543.4|10541.4|8460
1650870000000|2022-04-25 07:00:00|10552.8|10550.8|10552|10550|10557.8|10555.8|10552|10550|14690
1650873600000|2022-04-25 08:00:00|10551.6|10549.6|10553.5|10551.5|10559.8|10557.8|10549.6|10547.6|8614
1650877200000|2022-04-25 09:00:00|10553.9|10551.9|10551.6|10549.6|10555.5|10553.5|10550.4|10548.4|9768
1650880800000|2022-04-25 10:00:00|10552|10550|10549.2|10547.2|10554.7|10552.7|10548.7|10546.7|8162
1650884400000|2022-04-25 11:00:00|10549.4|10547.4|10556.3|10554.3|10557.1|10555.1|10547.7|10545.7|14146
1650888000000|2022-04-25 12:00:00|10555.9|10553.9|10554.3|10552.3|10559|10557|10549|10547|22019
1650891600000|2022-04-25 13:00:00|10553.9|10551.9|10557.8|10555.8|10557.8|10555.8|10550.8|10548.8|27145
1650895200000|2022-04-25 14:00:00|10557.4|10555.4|10565.3|10563.3|10565.3|10563.3|10557.1|10555.1|37038
1650898800000|2022-04-25 15:00:00|10564.9|10562.9|10562.5|10560.5|10569.6|10567.6|10562.5|10560.5|32931
1650902400000|2022-04-25 16:00:00|10562.9|10560.9|10558.6|10556.6|10564.5|10562.5|10557.1|10555.1|17539
1650906000000|2022-04-25 17:00:00|10558.2|10556.2|10556.3|10554.3|10558.2|10556.2|10555.1|10553.1|15898
1650909600000|2022-04-25 18:00:00|10556.7|10554.7|10546.9|10544.9|10556.7|10554.7|10544.9|10542.9|26728
1650913200000|2022-04-25 19:00:00|10547.3|10545.3|10547.7|10545.7|10550.8|10548.8|10545.3|10543.3|32883
1650916800000|2022-04-25 20:00:00|10547.9|10545.9|10547.3|10545.3|10548.9|10546.9|10546.5|10544.5|11998
1650924000000|2022-04-25 22:00:00|10544.8|10542.8|10548.3|10546.3|10551.6|10549.6|10543|10541|2599
1650927600000|2022-04-25 23:00:00|10548.1|10546.1|10550|10548|10550.4|10548.4|10546.3|10544.3|2425
1650931200000|2022-04-26 00:00:00|10549.8|10547.8|10549.6|10547.6|10554.7|10552.7|10549|10547|7044
1650934800000|2022-04-26 01:00:00|10549.4|10547.4|10549.2|10547.2|10550.8|10548.8|10547.3|10545.3|2933
1650938400000|2022-04-26 02:00:00|10549.6|10547.6|10548.5|10546.5|10550|10548|10547.9|10545.9|1522
1650942000000|2022-04-26 03:00:00|10548.9|10546.9|10541.8|10539.8|10548.9|10546.9|10539.9|10537.9|6041
1650945600000|2022-04-26 04:00:00|10542.2|10540.2|10542.2|10540.2|10542.6|10540.6|10539.9|10537.9|7460
1650949200000|2022-04-26 05:00:00|10541.8|10539.8|10545.7|10543.7|10546.1|10544.1|10539.9|10537.9|8401
1650952800000|2022-04-26 06:00:00|10545.3|10543.3|10550.2|10548.2|10550.4|10548.4|10543.8|10541.8|10436
1650956400000|2022-04-26 07:00:00|10550|10548|10550|10548|10552.4|10550.4|10548.1|10546.1|8783
1650960000000|2022-04-26 08:00:00|10550.4|10548.4|10552.4|10550.4|10553.9|10551.9|10549.6|10547.6|8584
1650963600000|2022-04-26 09:00:00|10552|10550|10553.9|10551.9|10555.5|10553.5|10552|10550|4414
1650967200000|2022-04-26 10:00:00|10553.5|10551.5|10553.9|10551.9|10554.7|10552.7|10550.8|10548.8|7918
1650970800000|2022-04-26 11:00:00|10553.5|10551.5|10558.2|10556.2|10558.2|10556.2|10553.1|10551.1|12759
1650974400000|2022-04-26 12:00:00|10558.6|10556.6|10561.2|10559.2|10565.3|10563.3|10557.1|10555.1|48513
1650978000000|2022-04-26 13:00:00|10561.4|10559.4|10564.5|10562.5|10569|10567|10560.2|10558.2|54507
1650981600000|2022-04-26 14:00:00|10564.3|10562.3|10564.9|10562.9|10569.6|10567.6|10560.6|10558.6|40399
1650985200000|2022-04-26 15:00:00|10565.1|10563.1|10564.9|10562.9|10568.8|10566.8|10561.7|10559.7|22611
1650988800000|2022-04-26 16:00:00|10564.7|10562.7|10560.6|10558.6|10564.9|10562.9|10559.8|10557.8|33348
1650992400000|2022-04-26 17:00:00|10561|10559|10564.9|10562.9|10566.8|10564.8|10561|10559|18709
1650996000000|2022-04-26 18:00:00|10565.3|10563.3|10563.3|10561.3|10566.8|10564.8|10561.4|10559.4|19812
1650999600000|2022-04-26 19:00:00|10562.9|10560.9|10568.8|10566.8|10569.6|10567.6|10561.4|10559.4|22556
1651003200000|2022-04-26 20:00:00|10569.2|10567.2|10574.6|10572.6|10575.4|10573.4|10568.4|10566.4|28112
1651010400000|2022-04-26 22:00:00|10574.4|10572.4|10573.1|10571.1|10574.4|10572.4|10570.3|10568.3|3319
1651014000000|2022-04-26 23:00:00|10572.7|10570.7|10571.1|10569.1|10572.7|10570.7|10570.3|10568.3|2201
1651017600000|2022-04-27 00:00:00|10570.9|10568.9|10569.4|10567.4|10571.9|10569.9|10567.6|10565.6|3944
1651021200000|2022-04-27 01:00:00|10569.6|10567.6|10573.3|10571.3|10573.5|10571.5|10567.6|10565.6|5649
1651024800000|2022-04-27 02:00:00|10573.5|10571.5|10567.2|10565.2|10577.2|10575.2|10566.8|10564.8|7921
1651028400000|2022-04-27 03:00:00|10567|10565|10565.6|10563.6|10568.2|10566.2|10563.1|10561.1|6354
1651032000000|2022-04-27 04:00:00|10565.8|10563.8|10564.5|10562.5|10567.2|10565.2|10563.7|10561.7|3462
1651035600000|2022-04-27 05:00:00|10564.1|10562.1|10565.3|10563.3|10567.2|10565.2|10562.9|10560.9|4037
1651039200000|2022-04-27 06:00:00|10564.9|10562.9|10559.8|10557.8|10564.9|10562.9|10557.4|10555.4|10502
1651042800000|2022-04-27 07:00:00|10560.2|10558.2|10559.8|10557.8|10567.6|10565.6|10558.6|10556.6|14172
1651046400000|2022-04-27 08:00:00|10559.6|10557.6|10561.5|10559.5|10564.1|10562.1|10557.4|10555.4|11948
1651050000000|2022-04-27 09:00:00|10561.7|10559.7|10562.9|10560.9|10562.9|10560.9|10559.8|10557.8|5320
1651053600000|2022-04-27 10:00:00|10562.1|10560.1|10565.6|10563.6|10567.6|10565.6|10561.4|10559.4|8963
1651057200000|2022-04-27 11:00:00|10565.5|10563.5|10571.9|10569.9|10572.3|10570.3|10564.7|10562.7|15048
1651060800000|2022-04-27 12:00:00|10571.7|10569.7|10576.2|10574.2|10577.8|10575.8|10569.6|10567.6|24772
1651064400000|2022-04-27 13:00:00|10575.8|10573.8|10571.5|10569.5|10577.4|10575.4|10566|10564|38005
1651068000000|2022-04-27 14:00:00|10571.3|10569.3|10571.1|10569.1|10575|10573|10569.2|10567.2|37913
1651071600000|2022-04-27 15:00:00|10570.7|10568.7|10568.8|10566.8|10571.1|10569.1|10563.7|10561.7|27158
1651075200000|2022-04-27 16:00:00|10568.4|10566.4|10569.9|10567.9|10571.9|10569.9|10568|10566|10643
1651078800000|2022-04-27 17:00:00|10570.1|10568.1|10569.9|10567.9|10571.9|10569.9|10568.4|10566.4|11282
1651082400000|2022-04-27 18:00:00|10569.6|10567.6|10563.7|10561.7|10570.7|10568.7|10562.5|10560.5|18254
1651086000000|2022-04-27 19:00:00|10564.1|10562.1|10562.5|10560.5|10564.5|10562.5|10558.2|10556.2|34038
1651089600000|2022-04-27 20:00:00|10562.1|10560.1|10561|10559|10562.5|10560.5|10557.8|10555.8|21336
1651096800000|2022-04-27 22:00:00|10560.6|10558.6|10559.8|10557.8|10563.3|10561.3|10559|10557|1857
1651100400000|2022-04-27 23:00:00|10560|10558|10562.1|10560.1|10563.3|10561.3|10559.6|10557.6|1477
1651104000000|2022-04-28 00:00:00|10561.9|10559.9|10559|10557|10565.6|10563.6|10559|10557|5383
1651107600000|2022-04-28 01:00:00|10559.4|10557.4|10560.6|10558.6|10562.5|10560.5|10559|10557|4560
1651111200000|2022-04-28 02:00:00|10561|10559|10561.4|10559.4|10563.1|10561.1|10560.4|10558.4|1600
1651114800000|2022-04-28 03:00:00|10561|10559|10562.1|10560.1|10564.7|10562.7|10559|10557|4229
1651118400000|2022-04-28 04:00:00|10561.9|10559.9|10560.2|10558.2|10562.1|10560.1|10558.2|10556.2|3919
1651122000000|2022-04-28 05:00:00|10560.6|10558.6|10562.5|10560.5|10562.9|10560.9|10559.4|10557.4|2762
1651125600000|2022-04-28 06:00:00|10562.9|10560.9|10564.9|10562.9|10564.9|10562.9|10560.2|10558.2|5014
1651129200000|2022-04-28 07:00:00|10565.3|10563.3|10565.6|10563.6|10568.4|10566.4|10563.7|10561.7|8669
1651132800000|2022-04-28 08:00:00|10565.5|10563.5|10561.7|10559.7|10565.6|10563.6|10559.6|10557.6|7420
1651136400000|2022-04-28 09:00:00|10561.4|10559.4|10564.1|10562.1|10565.3|10563.3|10559|10557|5163
1651140000000|2022-04-28 10:00:00|10563.7|10561.7|10567.2|10565.2|10567.2|10565.2|10562.5|10560.5|6004
1651143600000|2022-04-28 11:00:00|10567.4|10565.4|10559|10557|10567.6|10565.6|10558.6|10556.6|8155
1651147200000|2022-04-28 12:00:00|10558.6|10556.6|10551.6|10549.6|10562.5|10560.5|10548.1|10546.1|67947
1651150800000|2022-04-28 13:00:00|10552|10550|10550.8|10548.8|10556.7|10554.7|10550.6|10548.6|32103
1651154400000|2022-04-28 14:00:00|10551.2|10549.2|10549.2|10547.2|10555.9|10553.9|10549.2|10547.2|24853
1651158000000|2022-04-28 15:00:00|10548.9|10546.9|10550.4|10548.4|10552.4|10550.4|10548.5|10546.5|15842
1651161600000|2022-04-28 16:00:00|10550|10548|10552.4|10550.4|10553.1|10551.1|10544.4|10542.4|40788
1651165200000|2022-04-28 17:00:00|10552.8|10550.8|10553.1|10551.1|10555.5|10553.5|10549.6|10547.6|20474
1651168800000|2022-04-28 18:00:00|10553|10551|10550.8|10548.8|10555.1|10553.1|10549.6|10547.6|14450
1651172400000|2022-04-28 19:00:00|10550.4|10548.4|10553.9|10551.9|10554.3|10552.3|10550.4|10548.4|12112
1651176000000|2022-04-28 20:00:00|10554.3|10552.3|10556.5|10554.5|10557.4|10555.4|10552.8|10550.8|15318
1651183200000|2022-04-28 22:00:00|10559.6|10557.6|10554.7|10552.7|10559.8|10557.8|10554.7|10552.7|1359
1651186800000|2022-04-28 23:00:00|10554.5|10552.5|10555.9|10553.9|10556.7|10554.7|10553.9|10551.9|512
1651190400000|2022-04-29 00:00:00|10556.1|10554.1|10553.9|10551.9|10556.1|10554.1|10553.5|10551.5|1902
1651194000000|2022-04-29 01:00:00|10553.7|10551.7|10552.4|10550.4|10555.3|10553.3|10552.2|10550.2|1409
1651197600000|2022-04-29 02:00:00|10553|10551|10550.4|10548.4|10553.3|10551.3|10549.8|10547.8|1930
1651201200000|2022-04-29 03:00:00|10550.6|10548.6|10550.8|10548.8|10552.4|10550.4|10550.4|10548.4|889
1651204800000|2022-04-29 04:00:00|10550.4|10548.4|10553.1|10551.1|10553.9|10551.9|10549.6|10547.6|1366
1651208400000|2022-04-29 05:00:00|10553.3|10551.3|10551.6|10549.6|10553.3|10551.3|10550.4|10548.4|1431
1651212000000|2022-04-29 06:00:00|10551.4|10549.4|10554.7|10552.7|10555.1|10553.1|10550|10548|3887
1651215600000|2022-04-29 07:00:00|10554.3|10552.3|10555.1|10553.1|10556.3|10554.3|10553.5|10551.5|8257
1651219200000|2022-04-29 08:00:00|10554.9|10552.9|10549.6|10547.6|10555.5|10553.5|10548.9|10546.9|5857
1651222800000|2022-04-29 09:00:00|10549.4|10547.4|10543.8|10541.8|10550|10548|10541.8|10539.8|12229
1651226400000|2022-04-29 10:00:00|10543.4|10541.4|10545.7|10543.7|10545.7|10543.7|10541.8|10539.8|4126
1651230000000|2022-04-29 11:00:00|10546.1|10544.1|10546.9|10544.9|10547.3|10545.3|10543.4|10541.4|9363
1651233600000|2022-04-29 12:00:00|10546.7|10544.7|10532.4|10530.4|10547.3|10545.3|10529.7|10527.7|57237
1651237200000|2022-04-29 13:00:00|10532.3|10530.3|10538.7|10536.7|10541.2|10539.2|10530.1|10528.1|52363
1651240800000|2022-04-29 14:00:00|10539.1|10537.1|10540.3|10538.3|10542.6|10540.6|10536.4|10534.4|38447
1651244400000|2022-04-29 15:00:00|10540.6|10538.6|10537.5|10535.5|10541.8|10539.8|10536.7|10534.7|25328
1651248000000|2022-04-29 16:00:00|10537.3|10535.3|10538.7|10536.7|10540.6|10538.6|10536.4|10534.4|13315
1651251600000|2022-04-29 17:00:00|10539.1|10537.1|10540.3|10538.3|10541|10539|10538.7|10536.7|10048
1651255200000|2022-04-29 18:00:00|10540.6|10538.6|10541.4|10539.4|10545.3|10543.3|10540.3|10538.3|24662
1651258800000|2022-04-29 19:00:00|10541|10539|10537.5|10535.5|10543.4|10541.4|10536.4|10534.4|40093
1651262400000|2022-04-29 20:00:00|10537.9|10535.9|10537.5|10535.5|10538.7|10536.7|10534|10532|30289
1651442400000|2022-05-01 22:00:00|10537.7|10535.7|10536.7|10534.7|10537.9|10535.9|10532.8|10530.8|3881
1651446000000|2022-05-01 23:00:00|10537.1|10535.1|10534|10532|10537.5|10535.5|10534|10532|947
1651449600000|2022-05-02 00:00:00|10533.8|10531.8|10534|10532|10537.1|10535.1|10532.3|10530.3|3391
1651453200000|2022-05-02 01:00:00|10533.8|10531.8|10535.2|10533.2|10536.4|10534.4|10533|10531|1894
1651456800000|2022-05-02 02:00:00|10535.6|10533.6|10536.7|10534.7|10537.1|10535.1|10535.6|10533.6|1089
1651460400000|2022-05-02 03:00:00|10536.9|10534.9|10537.1|10535.1|10537.9|10535.9|10534.8|10532.8|1512
1651464000000|2022-05-02 04:00:00|10536.7|10534.7|10536|10534|10537.5|10535.5|10535.2|10533.2|3878
1651467600000|2022-05-02 05:00:00|10535.8|10533.8|10536.4|10534.4|10536.4|10534.4|10534.8|10532.8|1763
1651471200000|2022-05-02 06:00:00|10536|10534|10537.9|10535.9|10539.1|10537.1|10534.8|10532.8|3832
1651474800000|2022-05-02 07:00:00|10537.5|10535.5|10541|10539|10541.8|10539.8|10536.7|10534.7|3990
1651478400000|2022-05-02 08:00:00|10540.6|10538.6|10540.8|10538.8|10542.6|10540.6|10540.3|10538.3|3695
1651482000000|2022-05-02 09:00:00|10541|10539|10542.2|10540.2|10542.6|10540.6|10539.9|10537.9|1096
1651485600000|2022-05-02 10:00:00|10542|10540|10540.3|10538.3|10542.4|10540.4|10539.9|10537.9|2605
1651489200000|2022-05-02 11:00:00|10540.1|10538.1|10541.8|10539.8|10542.6|10540.6|10538.1|10536.1|5794
1651492800000|2022-05-02 12:00:00|10541.4|10539.4|10539.5|10537.5|10544.6|10542.6|10537.5|10535.5|30078
1651496400000|2022-05-02 13:00:00|10539.9|10537.9|10536.9|10534.9|10541.8|10539.8|10536.7|10534.7|20183
1651500000000|2022-05-02 14:00:00|10537.3|10535.3|10540.6|10538.6|10541.6|10539.6|10536.7|10534.7|31699
1651503600000|2022-05-02 15:00:00|10540.3|10538.3|10537.1|10535.1|10541.4|10539.4|10536.7|10534.7|16927
1651507200000|2022-05-02 16:00:00|10537.5|10535.5|10537.9|10535.9|10538.3|10536.3|10535.6|10533.6|13916
1651510800000|2022-05-02 17:00:00|10537.5|10535.5|10539.5|10537.5|10539.5|10537.5|10536|10534|8875
1651514400000|2022-05-02 18:00:00|10539.9|10537.9|10536.7|10534.7|10540.6|10538.6|10536.7|10534.7|22162
1651518000000|2022-05-02 19:00:00|10537.1|10535.1|10536|10534|10538.7|10536.7|10535.2|10533.2|14280
1651521600000|2022-05-02 20:00:00|10535.6|10533.6|10536|10534|10537.9|10535.9|10535.2|10533.2|7993
1651528800000|2022-05-02 22:00:00|10534.8|10532.8|10533.6|10531.6|10536.7|10534.7|10533|10531|3050
1651532400000|2022-05-02 23:00:00|10534|10532|10534.4|10532.4|10534.4|10532.4|10532.8|10530.8|902
1651536000000|2022-05-03 00:00:00|10534.8|10532.8|10537.1|10535.1|10537.3|10535.3|10534.6|10532.6|2853
1651539600000|2022-05-03 01:00:00|10536.9|10534.9|10538.3|10536.3|10538.7|10536.7|10536.5|10534.5|1373
1651543200000|2022-05-03 02:00:00|10537.9|10535.9|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|952
1651546800000|2022-05-03 03:00:00|10538.7|10536.7|10538.7|10536.7|10538.9|10536.9|10537.9|10535.9|784
1651550400000|2022-05-03 04:00:00|10538.3|10536.3|10534.8|10532.8|10539.7|10537.7|10534|10532|2535
1651554000000|2022-05-03 05:00:00|10535|10533|10533.6|10531.6|10535|10533|10532.1|10530.1|2131
1651557600000|2022-05-03 06:00:00|10534|10532|10530.9|10528.9|10535.6|10533.6|10528.9|10526.9|5477
1651561200000|2022-05-03 07:00:00|10530.5|10528.5|10530.9|10528.9|10535.6|10533.6|10528.3|10526.3|23033
1651564800000|2022-05-03 08:00:00|10531.3|10529.3|10532.8|10530.8|10533.6|10531.6|10529.7|10527.7|6678
1651568400000|2022-05-03 09:00:00|10532.4|10530.4|10529.7|10527.7|10532.6|10530.6|10527.8|10525.8|17862
1651572000000|2022-05-03 10:00:00|10529.9|10527.9|10534|10532|10534.8|10532.8|10528.9|10526.9|7626
1651575600000|2022-05-03 11:00:00|10533.8|10531.8|10533.2|10531.2|10536.4|10534.4|10532.1|10530.1|14196
1651579200000|2022-05-03 12:00:00|10533.6|10531.6|10536|10534|10536.4|10534.4|10532.4|10530.4|32956
1651582800000|2022-05-03 13:00:00|10535.8|10533.8|10542.8|10540.8|10543.8|10541.8|10535.6|10533.6|27553
1651586400000|2022-05-03 14:00:00|10543|10541|10539.9|10537.9|10543.8|10541.8|10537.5|10535.5|37460
1651590000000|2022-05-03 15:00:00|10540.3|10538.3|10538.7|10536.7|10541.4|10539.4|10538.3|10536.3|27517
1651593600000|2022-05-03 16:00:00|10538.3|10536.3|10536.7|10534.7|10538.3|10536.3|10534|10532|18466
1651597200000|2022-05-03 17:00:00|10537.1|10535.1|10535.2|10533.2|10537.1|10535.1|10534|10532|12623
1651600800000|2022-05-03 18:00:00|10535.4|10533.4|10530.1|10528.1|10536|10534|10528.5|10526.5|44050
1651604400000|2022-05-03 19:00:00|10529.9|10527.9|10530.5|10528.5|10531.7|10529.7|10528.5|10526.5|20174
1651608000000|2022-05-03 20:00:00|10530.3|10528.3|10527.4|10525.4|10530.5|10528.5|10526.6|10524.6|12177
1651615200000|2022-05-03 22:00:00|10527|10525|10527.8|10525.8|10530.1|10528.1|10526.8|10524.8|2176
1651618800000|2022-05-03 23:00:00|10528.5|10526.5|10525.2|10523.2|10528.5|10526.5|10524.8|10522.8|1338
1651622400000|2022-05-04 00:00:00|10525.4|10523.4|10525.8|10523.8|10527.6|10525.6|10524.2|10522.2|1412
1651626000000|2022-05-04 01:00:00|10526.2|10524.2|10525|10523|10526.2|10524.2|10524.6|10522.6|1252
1651629600000|2022-05-04 02:00:00|10525.4|10523.4|10526|10524|10527.4|10525.4|10525|10523|861
1651633200000|2022-05-04 03:00:00|10525.8|10523.8|10526.2|10524.2|10527.8|10525.8|10525.4|10523.4|730
1651636800000|2022-05-04 04:00:00|10526.4|10524.4|10525.4|10523.4|10526.4|10524.4|10524.6|10522.6|1583
1651640400000|2022-05-04 05:00:00|10525|10523|10523.5|10521.5|10525.6|10523.6|10523.1|10521.1|1290
1651644000000|2022-05-04 06:00:00|10523.7|10521.7|10527.2|10525.2|10528|10526|10521.1|10519.1|8166
1651647600000|2022-05-04 07:00:00|10527.4|10525.4|10524.2|10522.2|10527.8|10525.8|10521.9|10519.9|11370
1651651200000|2022-05-04 08:00:00|10524.6|10522.6|10526.2|10524.2|10527|10525|10523.9|10521.9|6394
1651654800000|2022-05-04 09:00:00|10525.8|10523.8|10527.4|10525.4|10527.8|10525.8|10523.5|10521.5|6483
1651658400000|2022-05-04 10:00:00|10527|10525|10527.4|10525.4|10528.5|10526.5|10526.6|10524.6|12164
1651662000000|2022-05-04 11:00:00|10527|10525|10524.6|10522.6|10528.1|10526.1|10523.5|10521.5|11544
1651665600000|2022-05-04 12:00:00|10525|10523|10519.6|10517.6|10527|10525|10519.2|10517.2|35146
1651669200000|2022-05-04 13:00:00|10519.8|10517.8|10519.9|10517.9|10521.5|10519.5|10515.5|10513.5|30851
1651672800000|2022-05-04 14:00:00|10519.4|10517.4|10523.1|10521.1|10524.6|10522.6|10517.2|10515.2|27986
1651676400000|2022-05-04 15:00:00|10523.5|10521.5|10523.5|10521.5|10525.4|10523.4|10521.5|10519.5|19905
1651680000000|2022-05-04 16:00:00|10523.7|10521.7|10524.6|10522.6|10526.6|10524.6|10523.1|10521.1|12286
1651683600000|2022-05-04 17:00:00|10525|10523|10525|10523|10525.8|10523.8|10519.9|10517.9|17920
1651687200000|2022-05-04 18:00:00|10524.6|10522.6|10560.2|10558.2|10562.5|10560.5|10512.9|10510.9|90032
1651690800000|2022-05-04 19:00:00|10559.8|10557.8|10557.8|10555.8|10560.6|10558.6|10547.3|10545.3|52386
1651694400000|2022-05-04 20:00:00|10557.6|10555.6|10553.3|10551.3|10560.2|10558.2|10550.2|10548.2|32353
1651701600000|2022-05-04 22:00:00|10554.9|10552.9|10552.2|10550.2|10559.4|10557.4|10552|10550|3061
1651705200000|2022-05-04 23:00:00|10552|10550|10553.3|10551.3|10554.7|10552.7|10551.6|10549.6|893
1651708800000|2022-05-05 00:00:00|10553.1|10551.1|10553.5|10551.5|10557.4|10555.4|10553.1|10551.1|3239
1651712400000|2022-05-05 01:00:00|10553.9|10551.9|10555.1|10553.1|10559.4|10557.4|10553.5|10551.5|3446
1651716000000|2022-05-05 02:00:00|10554.9|10552.9|10553.9|10551.9|10555.5|10553.5|10552.8|10550.8|1091
1651719600000|2022-05-05 03:00:00|10553.7|10551.7|10552.4|10550.4|10553.7|10551.7|10550.2|10548.2|1559
1651723200000|2022-05-05 04:00:00|10552.2|10550.2|10551.6|10549.6|10552.2|10550.2|10551|10549|474
1651726800000|2022-05-05 05:00:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10548.9|10546.9|1808
1651730400000|2022-05-05 06:00:00|10551.6|10549.6|10542.2|10540.2|10552.4|10550.4|10542.2|10540.2|10543
1651734000000|2022-05-05 07:00:00|10542.4|10540.4|10541.6|10539.6|10546.5|10544.5|10537.9|10535.9|24041
1651737600000|2022-05-05 08:00:00|10541.4|10539.4|10547.1|10545.1|10547.3|10545.3|10541|10539|6989
1651741200000|2022-05-05 09:00:00|10546.9|10544.9|10546.1|10544.1|10548.7|10546.7|10543.8|10541.8|12979
1651744800000|2022-05-05 10:00:00|10546.5|10544.5|10543|10541|10548.9|10546.9|10541.8|10539.8|5193
1651748400000|2022-05-05 11:00:00|10542.8|10540.8|10547.7|10545.7|10550.8|10548.8|10540.5|10538.5|18987
1651752000000|2022-05-05 12:00:00|10548.1|10546.1|10549.2|10547.2|10554.7|10552.7|10547.9|10545.9|29074
1651755600000|2022-05-05 13:00:00|10549|10547|10542.2|10540.2|10550.4|10548.4|10541.4|10539.4|39044
1651759200000|2022-05-05 14:00:00|10542.4|10540.4|10541.8|10539.8|10543.4|10541.4|10539.5|10537.5|35803
1651762800000|2022-05-05 15:00:00|10542|10540|10536.4|10534.4|10543|10541|10534.8|10532.8|32080
1651766400000|2022-05-05 16:00:00|10536.7|10534.7|10537.9|10535.9|10538.3|10536.3|10534.8|10532.8|15234
1651770000000|2022-05-05 17:00:00|10538.1|10536.1|10536.9|10534.9|10540.3|10538.3|10535.2|10533.2|17122
1651773600000|2022-05-05 18:00:00|10536.7|10534.7|10538.3|10536.3|10542.2|10540.2|10536|10534|17283
1651777200000|2022-05-05 19:00:00|10538.1|10536.1|10541.8|10539.8|10543.8|10541.8|10537.9|10535.9|21460
1651780800000|2022-05-05 20:00:00|10541.4|10539.4|10540.6|10538.6|10543.8|10541.8|10539.1|10537.1|9170
1651788000000|2022-05-05 22:00:00|10538.9|10536.9|10537.7|10535.7|10541.8|10539.8|10534.6|10532.6|2745
1651791600000|2022-05-05 23:00:00|10537.5|10535.5|10537.9|10535.9|10540.1|10538.1|10536|10534|748
1651795200000|2022-05-06 00:00:00|10538.1|10536.1|10533.2|10531.2|10541.8|10539.8|10532.4|10530.4|5528
1651798800000|2022-05-06 01:00:00|10533.4|10531.4|10534.4|10532.4|10536.7|10534.7|10532.4|10530.4|5929
1651802400000|2022-05-06 02:00:00|10534.8|10532.8|10537.5|10535.5|10538.3|10536.3|10532.8|10530.8|3234
1651806000000|2022-05-06 03:00:00|10537.9|10535.9|10537.1|10535.1|10539.9|10537.9|10536.7|10534.7|1570
1651809600000|2022-05-06 04:00:00|10536.9|10534.9|10539.3|10537.3|10540.6|10538.6|10536.7|10534.7|1399
1651813200000|2022-05-06 05:00:00|10539.5|10537.5|10538.5|10536.5|10540.5|10538.5|10537.1|10535.1|3187
1651816800000|2022-05-06 06:00:00|10538.7|10536.7|10537.9|10535.9|10543.4|10541.4|10537.5|10535.5|5881
1651820400000|2022-05-06 07:00:00|10537.7|10535.7|10537.9|10535.9|10542.2|10540.2|10537.7|10535.7|19461
1651824000000|2022-05-06 08:00:00|10538.3|10536.3|10538.3|10536.3|10539.1|10537.1|10535.8|10533.8|6780
1651827600000|2022-05-06 09:00:00|10538.5|10536.5|10537.9|10535.9|10538.7|10536.7|10536.4|10534.4|4682
1651831200000|2022-05-06 10:00:00|10538.3|10536.3|10539.5|10537.5|10539.9|10537.9|10536.4|10534.4|4631
1651834800000|2022-05-06 11:00:00|10539.7|10537.7|10537.5|10535.5|10539.9|10537.9|10536|10534|13134
1651838400000|2022-05-06 12:00:00|10537.3|10535.3|10532.8|10530.8|10547.3|10545.3|10532.8|10530.8|45397
1651842000000|2022-05-06 13:00:00|10533.2|10531.2|10553.5|10551.5|10555.9|10553.9|10533.2|10531.2|48880
1651845600000|2022-05-06 14:00:00|10553.9|10551.9|10548.1|10546.1|10556.3|10554.3|10547.3|10545.3|34614
1651849200000|2022-05-06 15:00:00|10547.7|10545.7|10550.8|10548.8|10551.6|10549.6|10545.3|10543.3|26169
1651852800000|2022-05-06 16:00:00|10550.4|10548.4|10549.6|10547.6|10551.6|10549.6|10549.2|10547.2|13778
1651856400000|2022-05-06 17:00:00|10549.2|10547.2|10545.7|10543.7|10549.2|10547.2|10545.3|10543.3|12357
1651860000000|2022-05-06 18:00:00|10546.1|10544.1|10545.3|10543.3|10548.9|10546.9|10545.3|10543.3|15673
1651863600000|2022-05-06 19:00:00|10545.7|10543.7|10540.6|10538.6|10546.1|10544.1|10539.1|10537.1|25770
1651867200000|2022-05-06 20:00:00|10540.3|10538.3|10538.1|10536.1|10541|10539|10537.5|10535.5|11973
1652047200000|2022-05-08 22:00:00|10539.7|10537.7|10536|10534|10540.8|10538.8|10532.8|10530.8|3489
1652050800000|2022-05-08 23:00:00|10536.2|10534.2|10537.7|10535.7|10538.9|10536.9|10534.8|10532.8|1295
1652054400000|2022-05-09 00:00:00|10537.9|10535.9|10541.8|10539.8|10543|10541|10534.8|10532.8|4839
1652058000000|2022-05-09 01:00:00|10542|10540|10543.4|10541.4|10544.6|10542.6|10540.3|10538.3|4210
1652061600000|2022-05-09 02:00:00|10543.2|10541.2|10537.7|10535.7|10543.4|10541.4|10537.3|10535.3|3280
1652065200000|2022-05-09 03:00:00|10537.5|10535.5|10539.3|10537.3|10539.5|10537.5|10536.7|10534.7|1717
1652068800000|2022-05-09 04:00:00|10539.5|10537.5|10541.4|10539.4|10541.8|10539.8|10539.1|10537.1|2593
1652072400000|2022-05-09 05:00:00|10541|10539|10543.8|10541.8|10544.2|10542.2|10539.5|10537.5|5233
1652076000000|2022-05-09 06:00:00|10544.2|10542.2|10543|10541|10545.7|10543.7|10541|10539|11576
1652079600000|2022-05-09 07:00:00|10542.8|10540.8|10542.2|10540.2|10544.2|10542.2|10537.9|10535.9|7191
1652083200000|2022-05-09 08:00:00|10542.6|10540.6|10541.4|10539.4|10543|10541|10541|10539|8612
1652086800000|2022-05-09 09:00:00|10541|10539|10544|10542|10544.6|10542.6|10541|10539|13525
1652090400000|2022-05-09 10:00:00|10544.2|10542.2|10547.7|10545.7|10548.5|10546.5|10542.2|10540.2|12922
1652094000000|2022-05-09 11:00:00|10547.3|10545.3|10549.2|10547.2|10552|10550|10546.5|10544.5|21911
1652097600000|2022-05-09 12:00:00|10548.9|10546.9|10555.5|10553.5|10556.3|10554.3|10548.1|10546.1|42931
1652101200000|2022-05-09 13:00:00|10555.9|10553.9|10557.1|10555.1|10559.4|10557.4|10553.9|10551.9|37044
1652104800000|2022-05-09 14:00:00|10557.4|10555.4|10560.2|10558.2|10561.4|10559.4|10555.5|10553.5|27278
1652108400000|2022-05-09 15:00:00|10560.6|10558.6|10560.6|10558.6|10566.8|10564.8|10559.4|10557.4|35202
1652112000000|2022-05-09 16:00:00|10561|10559|10562.9|10560.9|10564.9|10562.9|10559|10557|17648
1652115600000|2022-05-09 17:00:00|10562.7|10560.7|10560.6|10558.6|10564.9|10562.9|10559|10557|18814
1652119200000|2022-05-09 18:00:00|10561|10559|10562.5|10560.5|10562.9|10560.9|10559.4|10557.4|12778
1652122800000|2022-05-09 19:00:00|10562.9|10560.9|10568.8|10566.8|10570.7|10568.7|10562.5|10560.5|27764
1652126400000|2022-05-09 20:00:00|10568.4|10566.4|10566|10564|10568.8|10566.8|10564.9|10562.9|26652
1652133600000|2022-05-09 22:00:00|10565.5|10563.5|10565.3|10563.3|10568.4|10566.4|10563.7|10561.7|3474
1652137200000|2022-05-09 23:00:00|10564.9|10562.9|10565.3|10563.3|10567.2|10565.2|10564.5|10562.5|3817
1652140800000|2022-05-10 00:00:00|10564.7|10562.7|10570.3|10568.3|10573.5|10571.5|10563.7|10561.7|8453
1652144400000|2022-05-10 01:00:00|10570.1|10568.1|10565.6|10563.6|10572.3|10570.3|10565.3|10563.3|10462
1652148000000|2022-05-10 02:00:00|10565.5|10563.5|10567.2|10565.2|10568|10566|10564.5|10562.5|4605
1652151600000|2022-05-10 03:00:00|10567.6|10565.6|10565.6|10563.6|10569.2|10567.2|10565.3|10563.3|2094
1652155200000|2022-05-10 04:00:00|10565.5|10563.5|10565.6|10563.6|10566|10564|10564.3|10562.3|1964
1652158800000|2022-05-10 05:00:00|10565.5|10563.5|10563.7|10561.7|10566.8|10564.8|10562.5|10560.5|3773
1652162400000|2022-05-10 06:00:00|10563.5|10561.5|10561.7|10559.7|10564.1|10562.1|10559.4|10557.4|8469
1652166000000|2022-05-10 07:00:00|10562.1|10560.1|10563.3|10561.3|10565.6|10563.6|10560.6|10558.6|20495
1652169600000|2022-05-10 08:00:00|10563.7|10561.7|10564.5|10562.5|10567.2|10565.2|10563.1|10561.1|12784
1652173200000|2022-05-10 09:00:00|10564.1|10562.1|10568|10566|10568.8|10566.8|10564.1|10562.1|14596
1652176800000|2022-05-10 10:00:00|10568.4|10566.4|10568.8|10566.8|10569.2|10567.2|10565.3|10563.3|7239
1652180400000|2022-05-10 11:00:00|10569|10567|10568.8|10566.8|10571.9|10569.9|10566.8|10564.8|17152
1652184000000|2022-05-10 12:00:00|10569.2|10567.2|10573.1|10571.1|10575.8|10573.8|10564.1|10562.1|37505
1652187600000|2022-05-10 13:00:00|10573.5|10571.5|10568.8|10566.8|10573.9|10571.9|10566.4|10564.4|28043
1652191200000|2022-05-10 14:00:00|10568.4|10566.4|10564.5|10562.5|10570.3|10568.3|10563.7|10561.7|32867
1652194800000|2022-05-10 15:00:00|10564.9|10562.9|10564.9|10562.9|10565.6|10563.6|10558.6|10556.6|34372
1652198400000|2022-05-10 16:00:00|10565.3|10563.3|10565.3|10563.3|10568.8|10566.8|10564.5|10562.5|20171
1652202000000|2022-05-10 17:00:00|10564.9|10562.9|10564.5|10562.5|10567|10565|10562.1|10560.1|12872
1652205600000|2022-05-10 18:00:00|10564.3|10562.3|10563.3|10561.3|10566.4|10564.4|10561.7|10559.7|19556
1652209200000|2022-05-10 19:00:00|10563.7|10561.7|10563.7|10561.7|10564.9|10562.9|10562.1|10560.1|6175
1652212800000|2022-05-10 20:00:00|10561.9|10559.9|10563.3|10561.3|10566.2|10564.2|10561.7|10559.7|13325
1652220000000|2022-05-10 22:00:00|10563.5|10561.5|10565.5|10563.5|10567|10565|10563.5|10561.5|982
1652223600000|2022-05-10 23:00:00|10565.3|10563.3|10564.5|10562.5|10566.4|10564.4|10563.3|10561.3|870
1652227200000|2022-05-11 00:00:00|10564.1|10562.1|10564.5|10562.5|10565.8|10563.8|10562.5|10560.5|3351
1652230800000|2022-05-11 01:00:00|10564.3|10562.3|10562.9|10560.9|10564.9|10562.9|10562.5|10560.5|1792
1652234400000|2022-05-11 02:00:00|10563.1|10561.1|10563.7|10561.7|10564.5|10562.5|10562.1|10560.1|2399
1652238000000|2022-05-11 03:00:00|10563.9|10561.9|10561.7|10559.7|10564.5|10562.5|10561.2|10559.2|3588
1652241600000|2022-05-11 04:00:00|10562.1|10560.1|10562.1|10560.1|10562.9|10560.9|10560.6|10558.6|7346
1652245200000|2022-05-11 05:00:00|10561.7|10559.7|10561.2|10559.2|10563.9|10561.9|10560.6|10558.6|2325
1652248800000|2022-05-11 06:00:00|10561|10559|10566.4|10564.4|10566.8|10564.8|10559.8|10557.8|7048
1652252400000|2022-05-11 07:00:00|10566.2|10564.2|10568.8|10566.8|10570.7|10568.7|10565.3|10563.3|10129
1652256000000|2022-05-11 08:00:00|10569.2|10567.2|10569.2|10567.2|10569.6|10567.6|10567.2|10565.2|6298
1652259600000|2022-05-11 09:00:00|10569|10567|10567.6|10565.6|10572.7|10570.7|10566.4|10564.4|14220
1652263200000|2022-05-11 10:00:00|10567.8|10565.8|10570.3|10568.3|10571.5|10569.5|10566.8|10564.8|7748
1652266800000|2022-05-11 11:00:00|10570.7|10568.7|10566.8|10564.8|10571.1|10569.1|10566.4|10564.4|10261
1652270400000|2022-05-11 12:00:00|10567|10565|10541|10539|10567.6|10565.6|10541|10539|77703
1652274000000|2022-05-11 13:00:00|10541.2|10539.2|10548.9|10546.9|10556.7|10554.7|10539.9|10537.9|74595
1652277600000|2022-05-11 14:00:00|10549.2|10547.2|10548.9|10546.9|10550|10548|10544.9|10542.9|40463
1652281200000|2022-05-11 15:00:00|10548.5|10546.5|10553.1|10551.1|10554.3|10552.3|10546.1|10544.1|29939
1652284800000|2022-05-11 16:00:00|10553|10551|10557.1|10555.1|10557.8|10555.8|10552.2|10550.2|20988
1652288400000|2022-05-11 17:00:00|10558.4|10556.4|10562.1|10560.1|10562.1|10560.1|10554.3|10552.3|20802
1652292000000|2022-05-11 18:00:00|10562.5|10560.5|10560.6|10558.6|10563.7|10561.7|10556.3|10554.3|16963
1652295600000|2022-05-11 19:00:00|10561|10559|10560.2|10558.2|10562.1|10560.1|10558.6|10556.6|15230
1652299200000|2022-05-11 20:00:00|10559.8|10557.8|10557.8|10555.8|10560.6|10558.6|10557.1|10555.1|11034
1652306400000|2022-05-11 22:00:00|10559|10557|10557.8|10555.8|10560|10558|10556.7|10554.7|2118
1652310000000|2022-05-11 23:00:00|10557.4|10555.4|10556.1|10554.1|10558.6|10556.6|10555.5|10553.5|2856
1652313600000|2022-05-12 00:00:00|10556.3|10554.3|10557.1|10555.1|10564.9|10562.9|10555.9|10553.9|9421
1652317200000|2022-05-12 01:00:00|10556.9|10554.9|10553.5|10551.5|10559|10557|10553.1|10551.1|6812
1652320800000|2022-05-12 02:00:00|10553.9|10551.9|10555.9|10553.9|10556.3|10554.3|10553.5|10551.5|2951
1652324400000|2022-05-12 03:00:00|10555.7|10553.7|10555.9|10553.9|10557.8|10555.8|10555.5|10553.5|2276
1652328000000|2022-05-12 04:00:00|10556.3|10554.3|10557.4|10555.4|10559|10557|10555.9|10553.9|2280
1652331600000|2022-05-12 05:00:00|10557.3|10555.3|10563.3|10561.3|10563.3|10561.3|10556.3|10554.3|5576
1652335200000|2022-05-12 06:00:00|10563.1|10561.1|10566|10564|10566.8|10564.8|10561|10559|11148
1652338800000|2022-05-12 07:00:00|10566.4|10564.4|10569.6|10567.6|10573.1|10571.1|10565.6|10563.6|19400
1652342400000|2022-05-12 08:00:00|10569.4|10567.4|10571.5|10569.5|10574.6|10572.6|10569.2|10567.2|12615
1652346000000|2022-05-12 09:00:00|10571.1|10569.1|10571.9|10569.9|10574.2|10572.2|10569.9|10567.9|12713
1652349600000|2022-05-12 10:00:00|10572.1|10570.1|10569.2|10567.2|10573.5|10571.5|10567.6|10565.6|9330
1652353200000|2022-05-12 11:00:00|10568.8|10566.8|10572.3|10570.3|10572.3|10570.3|10566.4|10564.4|18063
1652356800000|2022-05-12 12:00:00|10572.7|10570.7|10575|10573|10577|10575|10569.9|10567.9|35020
1652360400000|2022-05-12 13:00:00|10575.4|10573.4|10569.9|10567.9|10575.4|10573.4|10568.4|10566.4|31717
1652364000000|2022-05-12 14:00:00|10570.3|10568.3|10570.3|10568.3|10571.5|10569.5|10568|10566|23558
1652367600000|2022-05-12 15:00:00|10570.7|10568.7|10573.3|10571.3|10573.3|10571.3|10567.6|10565.6|22341
1652371200000|2022-05-12 16:00:00|10573.1|10571.1|10571.3|10569.3|10573.5|10571.5|10569.9|10567.9|13639
1652374800000|2022-05-12 17:00:00|10571.9|10569.9|10579.3|10577.3|10580.5|10578.5|10570.7|10568.7|19660
1652378400000|2022-05-12 18:00:00|10579.5|10577.5|10582.1|10580.1|10584|10582|10578.5|10576.5|26758
1652382000000|2022-05-12 19:00:00|10582.4|10580.4|10574.4|10572.4|10582.4|10580.4|10574.2|10572.2|18298
1652385600000|2022-05-12 20:00:00|10574.2|10572.2|10574.2|10572.2|10575|10573|10569.9|10567.9|19771
1652392800000|2022-05-12 22:00:00|10575.2|10573.2|10570.7|10568.7|10575.2|10573.2|10569.9|10567.9|1802
1652396400000|2022-05-12 23:00:00|10570.9|10568.9|10570.3|10568.3|10571.5|10569.5|10568.8|10566.8|1702
1652400000000|2022-05-13 00:00:00|10570.5|10568.5|10569.9|10567.9|10576.2|10574.2|10569.6|10567.6|5067
1652403600000|2022-05-13 01:00:00|10570.3|10568.3|10568.4|10566.4|10570.7|10568.7|10566|10564|5340
1652407200000|2022-05-13 02:00:00|10568.6|10566.6|10571.9|10569.9|10572.1|10570.1|10568|10566|4591
1652410800000|2022-05-13 03:00:00|10571.5|10569.5|10570.7|10568.7|10572.7|10570.7|10569|10567|2879
1652414400000|2022-05-13 04:00:00|10570.5|10568.5|10569.6|10567.6|10571.5|10569.5|10569.6|10567.6|1536
1652418000000|2022-05-13 05:00:00|10569.4|10567.4|10568.4|10566.4|10570.7|10568.7|10567.6|10565.6|3221
1652421600000|2022-05-13 06:00:00|10568.6|10566.6|10571.1|10569.1|10571.1|10569.1|10568.4|10566.4|6283
1652425200000|2022-05-13 07:00:00|10571.3|10569.3|10568.4|10566.4|10574.2|10572.2|10568|10566|15128
1652428800000|2022-05-13 08:00:00|10568.2|10566.2|10569.6|10567.6|10571.5|10569.5|10568|10566|8244
1652432400000|2022-05-13 09:00:00|10569.9|10567.9|10571.5|10569.5|10571.9|10569.9|10568.8|10566.8|3112
1652436000000|2022-05-13 10:00:00|10571.7|10569.7|10572.7|10570.7|10573.1|10571.1|10570.5|10568.5|7250
1652439600000|2022-05-13 11:00:00|10572.3|10570.3|10570.3|10568.3|10573.1|10571.1|10570.3|10568.3|11462
1652443200000|2022-05-13 12:00:00|10569.9|10567.9|10567.6|10565.6|10571.5|10569.5|10566.8|10564.8|18428
1652446800000|2022-05-13 13:00:00|10567.8|10565.8|10562.5|10560.5|10568.4|10566.4|10562.5|10560.5|17123
1652450400000|2022-05-13 14:00:00|10562.7|10560.7|10570.3|10568.3|10570.3|10568.3|10562.7|10560.7|27720
1652454000000|2022-05-13 15:00:00|10570.7|10568.7|10569.6|10567.6|10571.9|10569.9|10569.2|10567.2|13597
1652457600000|2022-05-13 16:00:00|10569.2|10567.2|10566.8|10564.8|10569.6|10567.6|10565.6|10563.6|9773
1652461200000|2022-05-13 17:00:00|10566.4|10564.4|10566.4|10564.4|10567.6|10565.6|10566|10564|8279
1652464800000|2022-05-13 18:00:00|10566.8|10564.8|10569.9|10567.9|10569.9|10567.9|10566.4|10564.4|11286
1652468400000|2022-05-13 19:00:00|10569.6|10567.6|10569.9|10567.9|10570.3|10568.3|10568.8|10566.8|6323
1652472000000|2022-05-13 20:00:00|10570.1|10568.1|10571.9|10569.9|10572.7|10570.7|10569.6|10567.6|6455
1652652000000|2022-05-15 22:00:00|10571.1|10569.1|10568.8|10566.8|10571.1|10569.1|10567.6|10565.6|1360
1652655600000|2022-05-15 23:00:00|10568.6|10566.6|10568.4|10566.4|10569.9|10567.9|10566.8|10564.8|1244
1652659200000|2022-05-16 00:00:00|10568.8|10566.8|10567|10565|10569.2|10567.2|10566.4|10564.4|1845
1652662800000|2022-05-16 01:00:00|10566.8|10564.8|10569.2|10567.2|10569.6|10567.6|10565.6|10563.6|1980
1652666400000|2022-05-16 02:00:00|10569.6|10567.6|10571.5|10569.5|10577|10575|10569.6|10567.6|4677
1652670000000|2022-05-16 03:00:00|10571.3|10569.3|10575|10573|10576.2|10574.2|10571.1|10569.1|3614
1652673600000|2022-05-16 04:00:00|10574.8|10572.8|10573.5|10571.5|10575.2|10573.2|10572.7|10570.7|1789
1652677200000|2022-05-16 05:00:00|10573.9|10571.9|10571.5|10569.5|10574.4|10572.4|10570.7|10568.7|2133
1652680800000|2022-05-16 06:00:00|10571.9|10569.9|10574.2|10572.2|10574.2|10572.2|10570.3|10568.3|5018
1652684400000|2022-05-16 07:00:00|10574|10572|10569.9|10567.9|10575|10573|10569.6|10567.6|6543
1652688000000|2022-05-16 08:00:00|10569.6|10567.6|10569.9|10567.9|10572.7|10570.7|10569.6|10567.6|4223
1652691600000|2022-05-16 09:00:00|10570.1|10568.1|10568.8|10566.8|10570.7|10568.7|10567.2|10565.2|5272
1652695200000|2022-05-16 10:00:00|10568.4|10566.4|10570.7|10568.7|10570.9|10568.9|10567.8|10565.8|2890
1652698800000|2022-05-16 11:00:00|10570.9|10568.9|10569.9|10567.9|10572.3|10570.3|10568.8|10566.8|6415
1652702400000|2022-05-16 12:00:00|10570.3|10568.3|10573.5|10571.5|10576.2|10574.2|10569.2|10567.2|19886
1652706000000|2022-05-16 13:00:00|10573.1|10571.1|10575|10573|10577.4|10575.4|10571.9|10569.9|27381
1652709600000|2022-05-16 14:00:00|10575.2|10573.2|10579.3|10577.3|10579.7|10577.7|10573.9|10571.9|21232
1652713200000|2022-05-16 15:00:00|10579.7|10577.7|10576.2|10574.2|10579.7|10577.7|10575|10573|15893
1652716800000|2022-05-16 16:00:00|10576|10574|10575.8|10573.8|10576.6|10574.6|10573.1|10571.1|6928
1652720400000|2022-05-16 17:00:00|10575.6|10573.6|10573.9|10571.9|10575.8|10573.8|10572.7|10570.7|7780
1652724000000|2022-05-16 18:00:00|10573.5|10571.5|10575.4|10573.4|10575.4|10573.4|10571.9|10569.9|11581
1652727600000|2022-05-16 19:00:00|10575|10573|10573.1|10571.1|10575.8|10573.8|10571.1|10569.1|15387
1652731200000|2022-05-16 20:00:00|10572.7|10570.7|10574.6|10572.6|10575.8|10573.8|10572.7|10570.7|21713
1652738400000|2022-05-16 22:00:00|10576.4|10574.4|10575|10573|10578.9|10576.9|10575|10573|1079
1652742000000|2022-05-16 23:00:00|10574.6|10572.6|10573.9|10571.9|10575.4|10573.4|10573.9|10571.9|1371
1652745600000|2022-05-17 00:00:00|10574|10572|10572.7|10570.7|10575.8|10573.8|10571.1|10569.1|3498
1652749200000|2022-05-17 01:00:00|10572.5|10570.5|10573.5|10571.5|10574.6|10572.6|10571.9|10569.9|3112
1652752800000|2022-05-17 02:00:00|10573.7|10571.7|10571.9|10569.9|10573.9|10571.9|10571.1|10569.1|2701
1652756400000|2022-05-17 03:00:00|10571.5|10569.5|10568.4|10566.4|10571.9|10569.9|10567.2|10565.2|2957
1652760000000|2022-05-17 04:00:00|10568.6|10566.6|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|2290
1652763600000|2022-05-17 05:00:00|10567.2|10565.2|10568|10566|10569.2|10567.2|10567.2|10565.2|2223
1652767200000|2022-05-17 06:00:00|10567.6|10565.6|10569.2|10567.2|10569.2|10567.2|10566.4|10564.4|3622
1652770800000|2022-05-17 07:00:00|10569|10567|10568|10566|10569.6|10567.6|10566|10564|5438
1652774400000|2022-05-17 08:00:00|10568.4|10566.4|10567.8|10565.8|10569.6|10567.6|10566.4|10564.4|6922
1652778000000|2022-05-17 09:00:00|10568|10566|10567.6|10565.6|10569.9|10567.9|10566|10564|13631
1652781600000|2022-05-17 10:00:00|10567.4|10565.4|10564.5|10562.5|10568|10566|10563.3|10561.3|8801
1652785200000|2022-05-17 11:00:00|10564.3|10562.3|10564.1|10562.1|10566.2|10564.2|10563.3|10561.3|11315
1652788800000|2022-05-17 12:00:00|10564.3|10562.3|10558.6|10556.6|10565.6|10563.6|10557.8|10555.8|32730
1652792400000|2022-05-17 13:00:00|10558.8|10556.8|10558.6|10556.6|10559.8|10557.8|10555.1|10553.1|29061
1652796000000|2022-05-17 14:00:00|10558.4|10556.4|10559|10557|10564.1|10562.1|10557.4|10555.4|27350
1652799600000|2022-05-17 15:00:00|10559.4|10557.4|10557.4|10555.4|10559.4|10557.4|10557.1|10555.1|15302
1652803200000|2022-05-17 16:00:00|10557.1|10555.1|10554.9|10552.9|10559.4|10557.4|10554.3|10552.3|11860
1652806800000|2022-05-17 17:00:00|10554.7|10552.7|10557.4|10555.4|10558.6|10556.6|10554.7|10552.7|22038
1652810400000|2022-05-17 18:00:00|10557.3|10555.3|10553.1|10551.1|10558.2|10556.2|10550|10548|50740
1652814000000|2022-05-17 19:00:00|10552.8|10550.8|10551.6|10549.6|10553.5|10551.5|10550.4|10548.4|19608
1652817600000|2022-05-17 20:00:00|10551.4|10549.4|10551.6|10549.6|10552|10550|10549.6|10547.6|11437
1652824800000|2022-05-17 22:00:00|10550.2|10548.2|10552|10550|10552.8|10550.8|10550.2|10548.2|1734
1652828400000|2022-05-17 23:00:00|10551.6|10549.6|10553.5|10551.5|10553.5|10551.5|10550.4|10548.4|2051
1652832000000|2022-05-18 00:00:00|10553.1|10551.1|10553.5|10551.5|10555.9|10553.9|10552.8|10550.8|5214
1652835600000|2022-05-18 01:00:00|10553.1|10551.1|10556.3|10554.3|10559|10557|10552.8|10550.8|14933
1652839200000|2022-05-18 02:00:00|10555.9|10553.9|10557.1|10555.1|10558.6|10556.6|10555.1|10553.1|12726
1652842800000|2022-05-18 03:00:00|10557.4|10555.4|10556.7|10554.7|10557.8|10555.8|10556.3|10554.3|1886
1652846400000|2022-05-18 04:00:00|10556.5|10554.5|10555.9|10553.9|10558.6|10556.6|10555.5|10553.5|2665
1652850000000|2022-05-18 05:00:00|10555.7|10553.7|10555.1|10553.1|10556.7|10554.7|10554.3|10552.3|2481
1652853600000|2022-05-18 06:00:00|10555.5|10553.5|10555.1|10553.1|10556.7|10554.7|10553|10551|5745
1652857200000|2022-05-18 07:00:00|10555.3|10553.3|10554.7|10552.7|10557.1|10555.1|10552.8|10550.8|7826
1652860800000|2022-05-18 08:00:00|10554.3|10552.3|10554.7|10552.7|10555.9|10553.9|10553.5|10551.5|4634
1652864400000|2022-05-18 09:00:00|10554.5|10552.5|10553.9|10551.9|10555.1|10553.1|10553.1|10551.1|5975
1652868000000|2022-05-18 10:00:00|10554.3|10552.3|10551.6|10549.6|10554.7|10552.7|10550|10548|7488
1652871600000|2022-05-18 11:00:00|10552|10550|10550.4|10548.4|10552.4|10550.4|10549.2|10547.2|14027
1652875200000|2022-05-18 12:00:00|10550.8|10548.8|10547.7|10545.7|10552.8|10550.8|10546.9|10544.9|26606
1652878800000|2022-05-18 13:00:00|10547.3|10545.3|10553.5|10551.5|10553.9|10551.9|10547.3|10545.3|34793
1652882400000|2022-05-18 14:00:00|10553.7|10551.7|10557.1|10555.1|10560.6|10558.6|10552.8|10550.8|31699
1652886000000|2022-05-18 15:00:00|10557.4|10555.4|10559|10557|10561.7|10559.7|10557.1|10555.1|29174
1652889600000|2022-05-18 16:00:00|10558.6|10556.6|10560.2|10558.2|10562.1|10560.1|10557.4|10555.4|20165
1652893200000|2022-05-18 17:00:00|10559.8|10557.8|10562.1|10560.1|10562.9|10560.9|10559.4|10557.4|21043
1652896800000|2022-05-18 18:00:00|10561.7|10559.7|10559.4|10557.4|10563.3|10561.3|10558.2|10556.2|18765
1652900400000|2022-05-18 19:00:00|10559|10557|10556.7|10554.7|10560|10558|10556.7|10554.7|23646
1652904000000|2022-05-18 20:00:00|10557.1|10555.1|10559.4|10557.4|10561.4|10559.4|10556.3|10554.3|21607
1652911200000|2022-05-18 22:00:00|10559.8|10557.8|10559.4|10557.4|10561|10559|10557.8|10555.8|3140
1652914800000|2022-05-18 23:00:00|10559.8|10557.8|10562.9|10560.9|10563.3|10561.3|10558.6|10556.6|2904
1652918400000|2022-05-19 00:00:00|10562.7|10560.7|10559.6|10557.6|10563.3|10561.3|10559.2|10557.2|4038
1652922000000|2022-05-19 01:00:00|10559.4|10557.4|10559|10557|10561.4|10559.4|10558.8|10556.8|3456
1652925600000|2022-05-19 02:00:00|10558.8|10556.8|10558.2|10556.2|10559.8|10557.8|10557.4|10555.4|2746
1652929200000|2022-05-19 03:00:00|10558.4|10556.4|10557.4|10555.4|10559.4|10557.4|10557.1|10555.1|2994
1652932800000|2022-05-19 04:00:00|10558.2|10556.2|10558.4|10556.4|10559|10557|10557.4|10555.4|1086
1652936400000|2022-05-19 05:00:00|10558.2|10556.2|10559|10557|10560.2|10558.2|10557.8|10555.8|1887
1652940000000|2022-05-19 06:00:00|10558.8|10556.8|10561|10559|10562.1|10560.1|10557.4|10555.4|3570
1652943600000|2022-05-19 07:00:00|10561.2|10559.2|10566.4|10564.4|10568.8|10566.8|10560.2|10558.2|14517
1652947200000|2022-05-19 08:00:00|10566|10564|10569.6|10567.6|10570.3|10568.3|10564.9|10562.9|17109
1652950800000|2022-05-19 09:00:00|10569.8|10567.8|10570.7|10568.7|10571.1|10569.1|10568|10566|9598
1652954400000|2022-05-19 10:00:00|10570.5|10568.5|10568.8|10566.8|10571.5|10569.5|10568.4|10566.4|15216
1652958000000|2022-05-19 11:00:00|10568.4|10566.4|10566.8|10564.8|10571.1|10569.1|10566|10564|17454
1652961600000|2022-05-19 12:00:00|10567|10565|10577.4|10575.4|10578.1|10576.1|10566.4|10564.4|27819
1652965200000|2022-05-19 13:00:00|10577.8|10575.8|10574.2|10572.2|10577.8|10575.8|10571.5|10569.5|35702
1652968800000|2022-05-19 14:00:00|10574.6|10572.6|10573.5|10571.5|10574.6|10572.6|10568.4|10566.4|34358
1652972400000|2022-05-19 15:00:00|10573.7|10571.7|10570.5|10568.5|10574.6|10572.6|10567.2|10565.2|26406
1652976000000|2022-05-19 16:00:00|10570.7|10568.7|10571.1|10569.1|10572.7|10570.7|10568|10566|17748
1652979600000|2022-05-19 17:00:00|10570.9|10568.9|10572.9|10570.9|10574.2|10572.2|10570.3|10568.3|35262
1652983200000|2022-05-19 18:00:00|10573.1|10571.1|10570.7|10568.7|10573.9|10571.9|10569.9|10567.9|19118
1652986800000|2022-05-19 19:00:00|10570.3|10568.3|10568.8|10566.8|10570.3|10568.3|10567.2|10565.2|45650
1652990400000|2022-05-19 20:00:00|10569.2|10567.2|10570.5|10568.5|10571.5|10569.5|10568.4|10566.4|7718
1652997600000|2022-05-19 22:00:00|10571.9|10569.9|10571.9|10569.9|10572.7|10570.7|10569.9|10567.9|1152
1653001200000|2022-05-19 23:00:00|10571.5|10569.5|10569.9|10567.9|10572.3|10570.3|10568.8|10566.8|1347
1653004800000|2022-05-20 00:00:00|10569.8|10567.8|10569.9|10567.9|10571.1|10569.1|10568.4|10566.4|2913
1653008400000|2022-05-20 01:00:00|10570.1|10568.1|10568|10566|10570.3|10568.3|10566|10564|3023
1653012000000|2022-05-20 02:00:00|10567.8|10565.8|10568.8|10566.8|10569.2|10567.2|10567.6|10565.6|1274
1653015600000|2022-05-20 03:00:00|10568.6|10566.6|10571.1|10569.1|10572.3|10570.3|10568.6|10566.6|1814
1653019200000|2022-05-20 04:00:00|10570.7|10568.7|10569.6|10567.6|10570.7|10568.7|10569.2|10567.2|963
1653022800000|2022-05-20 05:00:00|10569.2|10567.2|10569.2|10567.2|10569.9|10567.9|10568.4|10566.4|1880
1653026400000|2022-05-20 06:00:00|10568.8|10566.8|10568|10566|10569.9|10567.9|10567.2|10565.2|3829
1653030000000|2022-05-20 07:00:00|10567.6|10565.6|10569.2|10567.2|10569.2|10567.2|10565.3|10563.3|4837
1653033600000|2022-05-20 08:00:00|10569.6|10567.6|10568.2|10566.2|10570.3|10568.3|10568|10566|3834
1653037200000|2022-05-20 09:00:00|10568|10566|10568.4|10566.4|10569.2|10567.2|10566.8|10564.8|5146
1653040800000|2022-05-20 10:00:00|10568.2|10566.2|10568|10566|10569.2|10567.2|10566.8|10564.8|3646
1653044400000|2022-05-20 11:00:00|10568.2|10566.2|10566.8|10564.8|10570.3|10568.3|10565.3|10563.3|9904
1653048000000|2022-05-20 12:00:00|10566.6|10564.6|10573.1|10571.1|10574.2|10572.2|10566.4|10564.4|25796
1653051600000|2022-05-20 13:00:00|10573.3|10571.3|10568.4|10566.4|10574|10572|10568|10566|26250
1653055200000|2022-05-20 14:00:00|10568|10566|10574.6|10572.6|10574.6|10572.6|10568|10566|14468
1653058800000|2022-05-20 15:00:00|10574.2|10572.2|10575.8|10573.8|10577.4|10575.4|10573.9|10571.9|52861
1653062400000|2022-05-20 16:00:00|10576.2|10574.2|10579.9|10577.9|10582.4|10580.4|10575.8|10573.8|18609
1653066000000|2022-05-20 17:00:00|10580.1|10578.1|10578.5|10576.5|10582.8|10580.8|10577.4|10575.4|24382
1653069600000|2022-05-20 18:00:00|10578.9|10576.9|10577.4|10575.4|10579.7|10577.7|10577.4|10575.4|16589
1653073200000|2022-05-20 19:00:00|10577.6|10575.6|10575.4|10573.4|10579.7|10577.7|10575.4|10573.4|30741
1653076800000|2022-05-20 20:00:00|10575.8|10573.8|10577.2|10575.2|10577.4|10575.4|10575.4|10573.4|7386
1653256800000|2022-05-22 22:00:00|10576|10574|10575.4|10573.4|10576.2|10574.2|10573.5|10571.5|1821
1653260400000|2022-05-22 23:00:00|10575.8|10573.8|10572.7|10570.7|10575.8|10573.8|10571.9|10569.9|4576
1653264000000|2022-05-23 00:00:00|10573.3|10571.3|10571.5|10569.5|10574.6|10572.6|10569.9|10567.9|5489
1653267600000|2022-05-23 01:00:00|10571.3|10569.3|10570.3|10568.3|10571.5|10569.5|10569.2|10567.2|4192
1653271200000|2022-05-23 02:00:00|10569.9|10567.9|10571.1|10569.1|10572.3|10570.3|10569.9|10567.9|3959
1653274800000|2022-05-23 03:00:00|10570.7|10568.7|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|1972
1653278400000|2022-05-23 04:00:00|10570.5|10568.5|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|1133
1653282000000|2022-05-23 05:00:00|10569.9|10567.9|10567.6|10565.6|10570.3|10568.3|10566|10564|5970
1653285600000|2022-05-23 06:00:00|10568|10566|10568.8|10566.8|10570.7|10568.7|10567.2|10565.2|8400
1653289200000|2022-05-23 07:00:00|10569|10567|10572.7|10570.7|10573.9|10571.9|10568.4|10566.4|13209
1653292800000|2022-05-23 08:00:00|10572.3|10570.3|10573.1|10571.1|10574.2|10572.2|10571.1|10569.1|9171
1653296400000|2022-05-23 09:00:00|10573.5|10571.5|10572.3|10570.3|10573.5|10571.5|10570.7|10568.7|8608
1653300000000|2022-05-23 10:00:00|10572.5|10570.5|10571.1|10569.1|10573.7|10571.7|10570.7|10568.7|4357
1653303600000|2022-05-23 11:00:00|10570.7|10568.7|10573.9|10571.9|10574.2|10572.2|10570.1|10568.1|17675
1653307200000|2022-05-23 12:00:00|10574.2|10572.2|10573.9|10571.9|10575|10573|10571.5|10569.5|29937
1653310800000|2022-05-23 13:00:00|10574.2|10572.2|10575|10573|10577.4|10575.4|10572.3|10570.3|27707
1653314400000|2022-05-23 14:00:00|10575.4|10573.4|10572.7|10570.7|10576.6|10574.6|10572.3|10570.3|56876
1653318000000|2022-05-23 15:00:00|10572.9|10570.9|10569.9|10567.9|10573.1|10571.1|10568.4|10566.4|64870
1653321600000|2022-05-23 16:00:00|10570.3|10568.3|10569.9|10567.9|10570.3|10568.3|10567.6|10565.6|26289
1653325200000|2022-05-23 17:00:00|10569.6|10567.6|10569.2|10567.2|10571.5|10569.5|10568.8|10566.8|20965
1653328800000|2022-05-23 18:00:00|10569.6|10567.6|10571.1|10569.1|10571.5|10569.5|10569.2|10567.2|24961
1653332400000|2022-05-23 19:00:00|10571.5|10569.5|10570.7|10568.7|10571.9|10569.9|10569.2|10567.2|32751
1653336000000|2022-05-23 20:00:00|10571.1|10569.1|10570.7|10568.7|10571.3|10569.3|10569.9|10567.9|25953
1653343200000|2022-05-23 22:00:00|10574|10572|10573.9|10571.9|10574.6|10572.6|10572.7|10570.7|9058
1653346800000|2022-05-23 23:00:00|10573.7|10571.7|10573.5|10571.5|10575.4|10573.4|10573.1|10571.1|1817
1653350400000|2022-05-24 00:00:00|10573.9|10571.9|10575|10573|10575.4|10573.4|10573.1|10571.1|3621
1653354000000|2022-05-24 01:00:00|10574.8|10572.8|10571.5|10569.5|10575.2|10573.2|10570.3|10568.3|6291
1653357600000|2022-05-24 02:00:00|10571.9|10569.9|10572.7|10570.7|10573.5|10571.5|10571.9|10569.9|2281
1653361200000|2022-05-24 03:00:00|10573.1|10571.1|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|1357
1653364800000|2022-05-24 04:00:00|10573.7|10571.7|10573.9|10571.9|10574.2|10572.2|10572.3|10570.3|1672
1653368400000|2022-05-24 05:00:00|10573.5|10571.5|10575|10573|10575.4|10573.4|10572.7|10570.7|2190
1653372000000|2022-05-24 06:00:00|10574.8|10572.8|10575.4|10573.4|10577|10575|10573.1|10571.1|20997
1653375600000|2022-05-24 07:00:00|10575|10573|10578.9|10576.9|10579.7|10577.7|10574.2|10572.2|28517
1653379200000|2022-05-24 08:00:00|10579.3|10577.3|10580.5|10578.5|10581.3|10579.3|10577.8|10575.8|23989
1653382800000|2022-05-24 09:00:00|10580.7|10578.7|10579.7|10577.7|10581.3|10579.3|10579.3|10577.3|22026
1653386400000|2022-05-24 10:00:00|10579.9|10577.9|10578.5|10576.5|10580.1|10578.1|10577.8|10575.8|13182
1653390000000|2022-05-24 11:00:00|10578.3|10576.3|10578.1|10576.1|10578.9|10576.9|10576.6|10574.6|32434
1653393600000|2022-05-24 12:00:00|10578.5|10576.5|10579.7|10577.7|10580.1|10578.1|10576.2|10574.2|124288
1653397200000|2022-05-24 13:00:00|10580.1|10578.1|10589.1|10587.1|10589.5|10587.5|10579.3|10577.3|110046
1653400800000|2022-05-24 14:00:00|10589.5|10587.5|10598.5|10596.5|10603.1|10601.1|10589.5|10587.5|172703
1653404400000|2022-05-24 15:00:00|10598.3|10596.3|10596.5|10594.5|10600|10598|10596.1|10594.1|227418
1653408000000|2022-05-24 16:00:00|10596.9|10594.9|10597.3|10595.3|10600|10598|10594.2|10592.2|126643
1653411600000|2022-05-24 17:00:00|10596.9|10594.9|10598.9|10596.9|10599.6|10597.6|10596.3|10594.3|90465
1653415200000|2022-05-24 18:00:00|10599|10597|10598.1|10596.1|10600.4|10598.4|10597.3|10595.3|64144
1653418800000|2022-05-24 19:00:00|10598.5|10596.5|10597.7|10595.7|10598.9|10596.9|10596.5|10594.5|97538
1653422400000|2022-05-24 20:00:00|10598.1|10596.1|10598.1|10596.1|10599.6|10597.6|10596.9|10594.9|24286
1653429600000|2022-05-24 22:00:00|10596.5|10594.5|10597.3|10595.3|10598.1|10596.1|10595.7|10593.7|4616
1653433200000|2022-05-24 23:00:00|10596.5|10594.5|10598.9|10596.9|10598.9|10596.9|10596.1|10594.1|2368
1653436800000|2022-05-25 00:00:00|10599.2|10597.2|10595.9|10593.9|10599.6|10597.6|10594.9|10592.9|6149
1653440400000|2022-05-25 01:00:00|10595.7|10593.7|10597.7|10595.7|10598.9|10596.9|10594.9|10592.9|4977
1653444000000|2022-05-25 02:00:00|10597.5|10595.5|10595.7|10593.7|10597.5|10595.5|10595.3|10593.3|6995
1653447600000|2022-05-25 03:00:00|10595.9|10593.9|10596.9|10594.9|10597.7|10595.7|10595.7|10593.7|2503
1653451200000|2022-05-25 04:00:00|10596.7|10594.7|10597.3|10595.3|10598.5|10596.5|10596.1|10594.1|8494
1653454800000|2022-05-25 05:00:00|10597.1|10595.1|10598.5|10596.5|10600.4|10598.4|10596.1|10594.1|6814
1653458400000|2022-05-25 06:00:00|10598.7|10596.7|10599.2|10597.2|10602.4|10600.4|10598.5|10596.5|13662
1653462000000|2022-05-25 07:00:00|10599|10597|10599.2|10597.2|10600|10598|10597.3|10595.3|41636
1653465600000|2022-05-25 08:00:00|10598.9|10596.9|10599.2|10597.2|10602.4|10600.4|10598.5|10596.5|22205
1653469200000|2022-05-25 09:00:00|10599.4|10597.4|10598.1|10596.1|10601.6|10599.6|10598.1|10596.1|40610
1653472800000|2022-05-25 10:00:00|10598.5|10596.5|10596.5|10594.5|10598.9|10596.9|10596.1|10594.1|22371
1653476400000|2022-05-25 11:00:00|10596.3|10594.3|10599.2|10597.2|10601.4|10599.4|10595.5|10593.5|57262
1653480000000|2022-05-25 12:00:00|10599.4|10597.4|10602|10600|10603.9|10601.9|10597.3|10595.3|176137
1653483600000|2022-05-25 13:00:00|10601.6|10599.6|10601.2|10599.2|10607.1|10605.1|10600.8|10598.8|157151
1653487200000|2022-05-25 14:00:00|10601.6|10599.6|10600.4|10598.4|10603.1|10601.1|10599.6|10597.6|106689
1653490800000|2022-05-25 15:00:00|10600.6|10598.6|10600.8|10598.8|10601.6|10599.6|10599.6|10597.6|113393
1653494400000|2022-05-25 16:00:00|10600.4|10598.4|10599.6|10597.6|10602.4|10600.4|10599.6|10597.6|53187
1653498000000|2022-05-25 17:00:00|10600|10598|10600.2|10598.2|10602|10600|10598.5|10596.5|48043
1653501600000|2022-05-25 18:00:00|10600|10598|10603.1|10601.1|10605.5|10603.5|10597.7|10595.7|74662
1653505200000|2022-05-25 19:00:00|10603.3|10601.3|10603.1|10601.1|10603.9|10601.9|10600.4|10598.4|80437
1653508800000|2022-05-25 20:00:00|10602.8|10600.8|10603.1|10601.1|10603.9|10601.9|10601.6|10599.6|23696
1653516000000|2022-05-25 22:00:00|10601.6|10599.6|10603.1|10601.1|10603.5|10601.5|10600.8|10598.8|1451
1653519600000|2022-05-25 23:00:00|10603|10601|10602.8|10600.8|10603.5|10601.5|10602.4|10600.4|889
1653523200000|2022-05-26 00:00:00|10602.4|10600.4|10598.5|10596.5|10602.4|10600.4|10598.1|10596.1|4865
1653526800000|2022-05-26 01:00:00|10598.1|10596.1|10603.1|10601.1|10603.1|10601.1|10598.1|10596.1|8113
1653530400000|2022-05-26 02:00:00|10603.5|10601.5|10601.6|10599.6|10603.5|10601.5|10600.4|10598.4|3730
1653534000000|2022-05-26 03:00:00|10601.8|10599.8|10602.4|10600.4|10602.8|10600.8|10601.4|10599.4|4583
1653537600000|2022-05-26 04:00:00|10602.6|10600.6|10603.5|10601.5|10603.5|10601.5|10601.6|10599.6|1816
1653541200000|2022-05-26 05:00:00|10603.1|10601.1|10604.3|10602.3|10604.3|10602.3|10602|10600|2775
1653544800000|2022-05-26 06:00:00|10604.7|10602.7|10609.4|10607.4|10609.8|10607.8|10604.3|10602.3|16084
1653548400000|2022-05-26 07:00:00|10609.6|10607.6|10612.1|10610.1|10612.5|10610.5|10608.2|10606.2|12627
1653552000000|2022-05-26 08:00:00|10611.7|10609.7|10612.5|10610.5|10613.7|10611.7|10611.7|10609.7|47704
1653555600000|2022-05-26 09:00:00|10612.9|10610.9|10609.8|10607.8|10613.3|10611.3|10609.8|10607.8|51510
1653559200000|2022-05-26 10:00:00|10610.2|10608.2|10611.4|10609.4|10614.5|10612.5|10609.8|10607.8|16136
1653562800000|2022-05-26 11:00:00|10611.7|10609.7|10611|10609|10612.3|10610.3|10607.8|10605.8|26263
1653566400000|2022-05-26 12:00:00|10611.4|10609.4|10614.5|10612.5|10615.6|10613.6|10610.6|10608.6|48399
1653570000000|2022-05-26 13:00:00|10614.1|10612.1|10615.3|10613.3|10616.8|10614.8|10612.1|10610.1|92248
1653573600000|2022-05-26 14:00:00|10615.5|10613.5|10610.2|10608.2|10616.4|10614.4|10609.8|10607.8|62346
1653577200000|2022-05-26 15:00:00|10610|10608|10606.7|10604.7|10610.2|10608.2|10605.5|10603.5|41808
1653580800000|2022-05-26 16:00:00|10607.1|10605.1|10603.1|10601.1|10607.8|10605.8|10602.4|10600.4|36735
1653584400000|2022-05-26 17:00:00|10603.5|10601.5|10605.1|10603.1|10606.7|10604.7|10602.6|10600.6|39201
1653588000000|2022-05-26 18:00:00|10604.9|10602.9|10605.5|10603.5|10605.9|10603.9|10604.3|10602.3|13508
1661245200000|2022-08-23 09:00:00|10436.4|10434.4|10436.7|10434.7|10437.9|10435.9|10436.2|10434.2|571
1661248800000|2022-08-23 10:00:00|10436.9|10434.9|10436.4|10434.4|10437.1|10435.1|10434|10432|906
1661252400000|2022-08-23 11:00:00|10436.2|10434.2|10436.4|10434.4|10438.7|10436.7|10434.8|10432.8|15107
1661256000000|2022-08-23 12:00:00|10437.1|10435.1|10438.7|10436.7|10440.6|10438.6|10433.2|10431.2|9321
1661259600000|2022-08-23 13:00:00|10438.9|10436.9|10449|10447|10451.4|10449.4|10437.5|10435.5|58199
1661263200000|2022-08-23 14:00:00|10449.2|10447.2|10452.4|10450.4|10459.8|10457.8|10449.2|10447.2|41066
1661266800000|2022-08-23 15:00:00|10452.6|10450.6|10454.3|10452.3|10456.7|10454.7|10452.4|10450.4|18889
1661270400000|2022-08-23 16:00:00|10454.5|10452.5|10451.6|10449.6|10454.7|10452.7|10451.2|10449.2|34983
1661274000000|2022-08-23 17:00:00|10451.4|10449.4|10444.2|10442.2|10452.4|10450.4|10443.8|10441.8|10466
1661277600000|2022-08-23 18:00:00|10444.6|10442.6|10445.7|10443.7|10446.3|10444.3|10443.4|10441.4|13698
1661281200000|2022-08-23 19:00:00|10445.3|10443.3|10444.2|10442.2|10446.9|10444.9|10444|10442|6957
1661284800000|2022-08-23 20:00:00|10444|10442|10445.1|10443.1|10445.3|10443.3|10444|10442|5694
1661292000000|2022-08-23 22:00:00|10446.3|10444.3|10447.7|10445.7|10447.7|10445.7|10445.5|10443.5|269
1661295600000|2022-08-23 23:00:00|10447.3|10445.3|10445.9|10443.9|10447.5|10445.5|10445.7|10443.7|52
1661299200000|2022-08-24 00:00:00|10446.1|10444.1|10446.3|10444.3|10447.3|10445.3|10445.7|10443.7|208
1661302800000|2022-08-24 01:00:00|10446.1|10444.1|10448.5|10446.5|10448.9|10446.9|10445.3|10443.3|4273
1661306400000|2022-08-24 02:00:00|10448.7|10446.7|10448.5|10446.5|10450|10448|10448.1|10446.1|1802
1661310000000|2022-08-24 03:00:00|10448.3|10446.3|10449.6|10447.6|10449.6|10447.6|10447.9|10445.9|614
1661313600000|2022-08-24 04:00:00|10450|10448|10449.2|10447.2|10450.4|10448.4|10449|10447|316
1661317200000|2022-08-24 05:00:00|10449.4|10447.4|10450.4|10448.4|10451.6|10449.6|10449.4|10447.4|2413
1661320800000|2022-08-24 06:00:00|10450|10448|10447.5|10445.5|10450.4|10448.4|10446.9|10444.9|4309
1661324400000|2022-08-24 07:00:00|10447.7|10445.7|10448.7|10446.7|10448.9|10446.9|10444.6|10442.6|5101
1661328000000|2022-08-24 08:00:00|10448.9|10446.9|10451.8|10449.8|10452.4|10450.4|10448.3|10446.3|5016
1661331600000|2022-08-24 09:00:00|10451.6|10449.6|10450.8|10448.8|10455.5|10453.5|10450.4|10448.4|7647
1661335200000|2022-08-24 10:00:00|10450.4|10448.4|10447.3|10445.3|10452|10450|10447.3|10445.3|2854
1661338800000|2022-08-24 11:00:00|10447.5|10445.5|10447.7|10445.7|10448.5|10446.5|10443.8|10441.8|8452
1661342400000|2022-08-24 12:00:00|10448.1|10446.1|10444.6|10442.6|10451.2|10449.2|10439.9|10437.9|78382
1661346000000|2022-08-24 13:00:00|10444.8|10442.8|10441|10439|10444.9|10442.9|10439.1|10437.1|53834
1661349600000|2022-08-24 14:00:00|10440.8|10438.8|10439.5|10437.5|10443|10441|10436.7|10434.7|106938
1661353200000|2022-08-24 15:00:00|10439.1|10437.1|10436|10434|10441.8|10439.8|10435.6|10433.6|50575
1661356800000|2022-08-24 16:00:00|10435.8|10433.8|10434.4|10432.4|10437.5|10435.5|10434.4|10432.4|121026
1661360400000|2022-08-24 17:00:00|10434.2|10432.2|10435.6|10433.6|10436|10434|10433.6|10431.6|19756
1661364000000|2022-08-24 18:00:00|10436|10434|10433.6|10431.6|10436|10434|10433.6|10431.6|27901
1661367600000|2022-08-24 19:00:00|10433.8|10431.8|10430.5|10428.5|10433.8|10431.8|10430.1|10428.1|43932
1661371200000|2022-08-24 20:00:00|10430.9|10428.9|10432.6|10430.6|10432.8|10430.8|10429.3|10427.3|18836
1661378400000|2022-08-24 22:00:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|1655
1661382000000|2022-08-24 23:00:00|10431.7|10429.7|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|430
1661385600000|2022-08-25 00:00:00|10432.6|10430.6|10432.1|10430.1|10433.2|10431.2|10431.7|10429.7|2621
1661389200000|2022-08-25 01:00:00|10431.9|10429.9|10434.2|10432.2|10435.6|10433.6|10431.7|10429.7|1469
1661392800000|2022-08-25 02:00:00|10434.4|10432.4|10434|10432|10435.2|10433.2|10434|10432|1016
1661396400000|2022-08-25 03:00:00|10433.6|10431.6|10434|10432|10434.8|10432.8|10433.6|10431.6|8512
1661400000000|2022-08-25 04:00:00|10433.6|10431.6|10434.4|10432.4|10435.2|10433.2|10433.6|10431.6|4168
1661403600000|2022-08-25 05:00:00|10434.8|10432.8|10434.2|10432.2|10434.8|10432.8|10431.9|10429.9|6553
1661407200000|2022-08-25 06:00:00|10434|10432|10435.4|10433.4|10436.7|10434.7|10431.7|10429.7|15666
1661410800000|2022-08-25 07:00:00|10435.6|10433.6|10439.1|10437.1|10439.7|10437.7|10435.2|10433.2|14486
1661414400000|2022-08-25 08:00:00|10438.7|10436.7|10438.7|10436.7|10440.6|10438.6|10437.5|10435.5|24454
1661418000000|2022-08-25 09:00:00|10438.9|10436.9|10434.6|10432.6|10440.6|10438.6|10434.4|10432.4|68052
1661421600000|2022-08-25 10:00:00|10434.8|10432.8|10432.8|10430.8|10436.4|10434.4|10432.4|10430.4|40777
1661425200000|2022-08-25 11:00:00|10433.2|10431.2|10436|10434|10436.7|10434.7|10432.8|10430.8|31082
1661428800000|2022-08-25 12:00:00|10435.6|10433.6|10437.5|10435.5|10437.9|10435.9|10429.7|10427.7|89174
1661432400000|2022-08-25 13:00:00|10437.7|10435.7|10434.8|10432.8|10439.1|10437.1|10433.6|10431.6|82380
1661436000000|2022-08-25 14:00:00|10434.6|10432.6|10436.7|10434.7|10437.9|10435.9|10432.8|10430.8|153161
1661439600000|2022-08-25 15:00:00|10436.4|10434.4|10435.2|10433.2|10437.5|10435.5|10435.2|10433.2|83436
1661443200000|2022-08-25 16:00:00|10434.8|10432.8|10436.5|10434.5|10437.1|10435.1|10434.8|10432.8|102540
1661446800000|2022-08-25 17:00:00|10436.4|10434.4|10438.3|10436.3|10439.1|10437.1|10436.4|10434.4|137620
1661450400000|2022-08-25 18:00:00|10437.9|10435.9|10436|10434|10438.3|10436.3|10435.2|10433.2|76068
1661454000000|2022-08-25 19:00:00|10436.4|10434.4|10435.6|10433.6|10437.1|10435.1|10434.8|10432.8|109156
1661457600000|2022-08-25 20:00:00|10436|10434|10437.3|10435.3|10437.9|10435.9|10435.2|10433.2|27852
1661464800000|2022-08-25 22:00:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10436.7|10434.7|1284
1661468400000|2022-08-25 23:00:00|10437.1|10435.1|10436.4|10434.4|10437.7|10435.7|10436|10434|3601
1661472000000|2022-08-26 00:00:00|10436.2|10434.2|10435.6|10433.6|10437.9|10435.9|10434.8|10432.8|1904
1661475600000|2022-08-26 01:00:00|10435.4|10433.4|10434.4|10432.4|10435.4|10433.4|10433.6|10431.6|4744
1661479200000|2022-08-26 02:00:00|10434.6|10432.6|10435.6|10433.6|10436|10434|10434.4|10432.4|6029
1661482800000|2022-08-26 03:00:00|10436|10434|10435.4|10433.4|10436.5|10434.5|10435.2|10433.2|5339
1661486400000|2022-08-26 04:00:00|10435.6|10433.6|10434|10432|10436|10434|10433.6|10431.6|2012
1661490000000|2022-08-26 05:00:00|10434.4|10432.4|10434.8|10432.8|10435.8|10433.8|10434.4|10432.4|1558
1661493600000|2022-08-26 06:00:00|10435|10433|10435.6|10433.6|10436|10434|10433.6|10431.6|6994
1661497200000|2022-08-26 07:00:00|10435.4|10433.4|10431.5|10429.5|10435.6|10433.6|10430.1|10428.1|16975
1661500800000|2022-08-26 08:00:00|10431.7|10429.7|10434|10432|10434.4|10432.4|10431.3|10429.3|21040
1661504400000|2022-08-26 09:00:00|10433.6|10431.6|10433.6|10431.6|10434.4|10432.4|10432.1|10430.1|22473
1661508000000|2022-08-26 10:00:00|10434|10432|10434.8|10432.8|10435.2|10433.2|10432.4|10430.4|12617
1661511600000|2022-08-26 11:00:00|10435.2|10433.2|10434.4|10432.4|10436.7|10434.7|10433.6|10431.6|14729
1661515200000|2022-08-26 12:00:00|10434|10432|10436.7|10434.7|10441.8|10439.8|10431.7|10429.7|65245
1661518800000|2022-08-26 13:00:00|10437.1|10435.1|10435|10433|10442.6|10440.6|10428.1|10426.1|104642
1661522400000|2022-08-26 14:00:00|10435.2|10433.2|10426.2|10424.2|10435.4|10433.4|10420.7|10418.7|60351
1661526000000|2022-08-26 15:00:00|10426.6|10424.6|10427.8|10425.8|10430.1|10428.1|10423.1|10421.1|53829
1661529600000|2022-08-26 16:00:00|10428.1|10426.1|10427|10425|10428.9|10426.9|10425.8|10423.8|24409
1661533200000|2022-08-26 17:00:00|10426.6|10424.6|10430.5|10428.5|10431.3|10429.3|10425.8|10423.8|17507
1661536800000|2022-08-26 18:00:00|10430.9|10428.9|10432.8|10430.8|10434.6|10432.6|10430.5|10428.5|23889
1661540400000|2022-08-26 19:00:00|10432.6|10430.6|10432.8|10430.8|10432.8|10430.8|10429.3|10427.3|29081
1661544000000|2022-08-26 20:00:00|10433.2|10431.2|10430.7|10428.7|10434.8|10432.8|10430.1|10428.1|11134
1661724000000|2022-08-28 22:00:00|10428.1|10426.1|10425|10423|10428.3|10426.3|10423.5|10421.5|2115
1661727600000|2022-08-28 23:00:00|10424.6|10422.6|10422.3|10420.3|10425|10423|10421.5|10419.5|1317
1661731200000|2022-08-29 00:00:00|10421.9|10419.9|10419.6|10417.6|10422.3|10420.3|10416.8|10414.8|5087
1661734800000|2022-08-29 01:00:00|10419.2|10417.2|10417|10415|10421.5|10419.5|10416.8|10414.8|3962
1661738400000|2022-08-29 02:00:00|10416.8|10414.8|10416.4|10414.4|10418.8|10416.8|10416.4|10414.4|2742
1661742000000|2022-08-29 03:00:00|10416.2|10414.2|10413.3|10411.3|10416.4|10414.4|10412.9|10410.9|3950
1661745600000|2022-08-29 04:00:00|10413.5|10411.5|10414.1|10412.1|10414.5|10412.5|10411|10409|3642
1661749200000|2022-08-29 05:00:00|10413.7|10411.7|10414.9|10412.9|10416.4|10414.4|10411.7|10409.7|3686
1661752800000|2022-08-29 06:00:00|10415.3|10413.3|10415.3|10413.3|10417.2|10415.2|10413.7|10411.7|8980
1661756400000|2022-08-29 07:00:00|10415.1|10413.1|10413.5|10411.5|10415.3|10413.3|10411.4|10409.4|14686
1661760000000|2022-08-29 08:00:00|10413.7|10411.7|10414.9|10412.9|10416|10414|10412.9|10410.9|10402
1661763600000|2022-08-29 09:00:00|10414.5|10412.5|10416|10414|10416|10414|10414.5|10412.5|8687
1661767200000|2022-08-29 10:00:00|10415.6|10413.6|10419.2|10417.2|10419.9|10417.9|10415.6|10413.6|13165
1661770800000|2022-08-29 11:00:00|10419.6|10417.6|10419.2|10417.2|10421.1|10419.1|10418|10416|9299
1661774400000|2022-08-29 12:00:00|10419.4|10417.4|10423.1|10421.1|10425.4|10423.4|10419.2|10417.2|29572
1661778000000|2022-08-29 13:00:00|10423.5|10421.5|10422.3|10420.3|10427.8|10425.8|10422.3|10420.3|62226
1661781600000|2022-08-29 14:00:00|10422.7|10420.7|10428.1|10426.1|10428.9|10426.9|10422.3|10420.3|49992
1661785200000|2022-08-29 15:00:00|10428.3|10426.3|10425.8|10423.8|10431.3|10429.3|10425|10423|21332
1661788800000|2022-08-29 16:00:00|10425.4|10423.4|10427.4|10425.4|10427.8|10425.8|10423.9|10421.9|25142
1661792400000|2022-08-29 17:00:00|10427.8|10425.8|10426.2|10424.2|10428.5|10426.5|10425.8|10423.8|13180
1661796000000|2022-08-29 18:00:00|10426.6|10424.6|10423.9|10421.9|10427|10425|10423.1|10421.1|19560
1661799600000|2022-08-29 19:00:00|10424|10422|10423.9|10421.9|10425|10423|10423.5|10421.5|18044
1661803200000|2022-08-29 20:00:00|10423.5|10421.5|10423.9|10421.9|10424.2|10422.2|10423.1|10421.1|9671
1661810400000|2022-08-29 22:00:00|10424.2|10422.2|10425|10423|10427.4|10425.4|10423.9|10421.9|2084
1661814000000|2022-08-29 23:00:00|10424.6|10422.6|10426.6|10424.6|10426.6|10424.6|10424.2|10422.2|3104
1661817600000|2022-08-30 00:00:00|10427|10425|10426.6|10424.6|10428.5|10426.5|10425.8|10423.8|3358
1661821200000|2022-08-30 01:00:00|10426.2|10424.2|10425|10423|10427|10425|10423.9|10421.9|3158
1661824800000|2022-08-30 02:00:00|10424.6|10422.6|10425.4|10423.4|10425.4|10423.4|10423.5|10421.5|1911
1661828400000|2022-08-30 03:00:00|10425.8|10423.8|10425|10423|10425.8|10423.8|10424.6|10422.6|1798
1661832000000|2022-08-30 04:00:00|10425.4|10423.4|10429.3|10427.3|10429.3|10427.3|10425|10423|3606
1661835600000|2022-08-30 05:00:00|10429.5|10427.5|10427.4|10425.4|10430.5|10428.5|10427|10425|2236
1661839200000|2022-08-30 06:00:00|10427|10425|10423.1|10421.1|10428.1|10426.1|10421.9|10419.9|6379
1661842800000|2022-08-30 07:00:00|10422.7|10420.7|10422.3|10420.3|10424.2|10422.2|10419.9|10417.9|11419
1661846400000|2022-08-30 08:00:00|10422.7|10420.7|10425.4|10423.4|10428.1|10426.1|10422.3|10420.3|10616
1661850000000|2022-08-30 09:00:00|10425.8|10423.8|10425.8|10423.8|10427.4|10425.4|10425|10423|5198
1661853600000|2022-08-30 10:00:00|10426.2|10424.2|10428.5|10426.5|10428.9|10426.9|10425.4|10423.4|3705
1661857200000|2022-08-30 11:00:00|10428.3|10426.3|10425.4|10423.4|10429.3|10427.3|10424.6|10422.6|5604
1661860800000|2022-08-30 12:00:00|10425.8|10423.8|10418.4|10416.4|10426.2|10424.2|10417.2|10415.2|24551
1661864400000|2022-08-30 13:00:00|10418.6|10416.6|10420.7|10418.7|10423.5|10421.5|10416.8|10414.8|28066
1661868000000|2022-08-30 14:00:00|10420.1|10418.1|10414.1|10412.1|10420.1|10418.1|10409|10407|92081
1661871600000|2022-08-30 15:00:00|10414.3|10412.3|10414.5|10412.5|10415.6|10413.6|10409.8|10407.8|36915
1661875200000|2022-08-30 16:00:00|10414.9|10412.9|10415.6|10413.6|10416.4|10414.4|10412.5|10410.5|11130
1661878800000|2022-08-30 17:00:00|10416|10414|10414.1|10412.1|10416|10414|10413.3|10411.3|8737
1661882400000|2022-08-30 18:00:00|10413.9|10411.9|10415.3|10413.3|10415.3|10413.3|10413.3|10411.3|16169
1661886000000|2022-08-30 19:00:00|10414.9|10412.9|10416.8|10414.8|10417.6|10415.6|10414.5|10412.5|14509
1661889600000|2022-08-30 20:00:00|10417.2|10415.2|10419.6|10417.6|10419.8|10417.8|10415.6|10413.6|11128
1661896800000|2022-08-30 22:00:00|10418.4|10416.4|10418.4|10416.4|10418.8|10416.8|10417.2|10415.2|1348
1661900400000|2022-08-30 23:00:00|10418.8|10416.8|10419.6|10417.6|10420.3|10418.3|10418.6|10416.6|802
1661904000000|2022-08-31 00:00:00|10419.2|10417.2|10417.6|10415.6|10420.1|10418.1|10417.6|10415.6|3163
1661907600000|2022-08-31 01:00:00|10417.2|10415.2|10416|10414|10417.6|10415.6|10415.6|10413.6|3373
1661911200000|2022-08-31 02:00:00|10416.4|10414.4|10415.6|10413.6|10416.8|10414.8|10415.6|10413.6|2335
1661914800000|2022-08-31 03:00:00|10415.3|10413.3|10414.5|10412.5|10415.3|10413.3|10414.1|10412.1|949
1661918400000|2022-08-31 04:00:00|10414.7|10412.7|10416.6|10414.6|10416.8|10414.8|10414.5|10412.5|1856
1661922000000|2022-08-31 05:00:00|10416.4|10414.4|10417.6|10415.6|10418|10416|10415.8|10413.8|4908
1661925600000|2022-08-31 06:00:00|10418|10416|10418.8|10416.8|10419.2|10417.2|10417.2|10415.2|7346
1661929200000|2022-08-31 07:00:00|10418.4|10416.4|10416.4|10414.4|10419.2|10417.2|10416|10414|4917
1661932800000|2022-08-31 08:00:00|10416|10414|10412.1|10410.1|10416|10414|10411.7|10409.7|8410
1661936400000|2022-08-31 09:00:00|10411.7|10409.7|10409|10407|10413.3|10411.3|10408.2|10406.2|10316
1661940000000|2022-08-31 10:00:00|10408.8|10406.8|10409.8|10407.8|10412.1|10410.1|10407.8|10405.8|7642
1661943600000|2022-08-31 11:00:00|10409.6|10407.6|10411.7|10409.7|10412.3|10410.3|10409.4|10407.4|13934
1661947200000|2022-08-31 12:00:00|10411.5|10409.5|10414.5|10412.5|10418.4|10416.4|10411|10409|58493
1661950800000|2022-08-31 13:00:00|10414.1|10412.1|10419.6|10417.6|10419.6|10417.6|10413.7|10411.7|23342
1661954400000|2022-08-31 14:00:00|10419.2|10417.2|10419.9|10417.9|10421.1|10419.1|10416.8|10414.8|29843
1661958000000|2022-08-31 15:00:00|10419.6|10417.6|10418|10416|10420.7|10418.7|10417.6|10415.6|21933
1661961600000|2022-08-31 16:00:00|10417.6|10415.6|10419.6|10417.6|10420.3|10418.3|10417.6|10415.6|20691
1661965200000|2022-08-31 17:00:00|10419.9|10417.9|10418.4|10416.4|10419.9|10417.9|10417.6|10415.6|7879
1661968800000|2022-08-31 18:00:00|10418|10416|10417.2|10415.2|10419.9|10417.9|10416.4|10414.4|15354
1661972400000|2022-08-31 19:00:00|10417.6|10415.6|10413.7|10411.7|10418|10416|10411|10409|42479
1661976000000|2022-08-31 20:00:00|10413.3|10411.3|10408.2|10406.2|10414.5|10412.5|10407.4|10405.4|22246
1661983200000|2022-08-31 22:00:00|10408.6|10406.6|10409.4|10407.4|10410.2|10408.2|10408.6|10406.6|1779
1661986800000|2022-08-31 23:00:00|10409.6|10407.6|10408.2|10406.2|10409.8|10407.8|10408|10406|1479
1661990400000|2022-09-01 00:00:00|10408|10406|10405.9|10403.9|10408.2|10406.2|10404.7|10402.7|5934
1661994000000|2022-09-01 01:00:00|10405.7|10403.7|10407.4|10405.4|10407.8|10405.8|10405.3|10403.3|2833
1661997600000|2022-09-01 02:00:00|10407.1|10405.1|10407.4|10405.4|10408.6|10406.6|10407.1|10405.1|1717
1662001200000|2022-09-01 03:00:00|10407.8|10405.8|10408.6|10406.6|10409|10407|10407.1|10405.1|1024
1662004800000|2022-09-01 04:00:00|10409|10407|10408.6|10406.6|10409|10407|10408.2|10406.2|1202
1662008400000|2022-09-01 05:00:00|10408.4|10406.4|10409.8|10407.8|10410|10408|10408.2|10406.2|734
1662012000000|2022-09-01 06:00:00|10410|10408|10407.8|10405.8|10410.6|10408.6|10405.9|10403.9|5737
1662015600000|2022-09-01 07:00:00|10407.4|10405.4|10408.6|10406.6|10411.4|10409.4|10406.7|10404.7|7692
1662019200000|2022-09-01 08:00:00|10408.2|10406.2|10409.6|10407.6|10410.6|10408.6|10407.4|10405.4|12149
1662022800000|2022-09-01 09:00:00|10409.8|10407.8|10413.3|10411.3|10413.7|10411.7|10408.6|10406.6|6844
1662026400000|2022-09-01 10:00:00|10413.7|10411.7|10410.6|10408.6|10413.7|10411.7|10410.2|10408.2|6550
1662030000000|2022-09-01 11:00:00|10411|10409|10413.3|10411.3|10413.7|10411.7|10410.2|10408.2|9454
1662033600000|2022-09-01 12:00:00|10412.9|10410.9|10408.6|10406.6|10413.7|10411.7|10403.9|10401.9|35065
1662037200000|2022-09-01 13:00:00|10408.4|10406.4|10409.6|10407.6|10411.7|10409.7|10405.9|10403.9|29740
1662040800000|2022-09-01 14:00:00|10405.9|10403.9|10400.4|10398.4|10407.8|10405.8|10396.5|10394.5|49204
1662044400000|2022-09-01 15:00:00|10400.8|10398.8|10402.4|10400.4|10402.8|10400.8|10398.5|10396.5|41288
1662048000000|2022-09-01 16:00:00|10402|10400|10403.1|10401.1|10404.7|10402.7|10402|10400|14469
1662051600000|2022-09-01 17:00:00|10403|10401|10404.3|10402.3|10405.1|10403.1|10402.4|10400.4|10540
1662055200000|2022-09-01 18:00:00|10404.5|10402.5|10402.4|10400.4|10405.9|10403.9|10402.4|10400.4|8869
1662058800000|2022-09-01 19:00:00|10402.6|10400.6|10403.1|10401.1|10405.5|10403.5|10402.4|10400.4|11147
1662062400000|2022-09-01 20:00:00|10403.5|10401.5|10406.3|10404.3|10406.5|10404.5|10402.4|10400.4|15715
1662069600000|2022-09-01 22:00:00|10404.7|10402.7|10405.1|10403.1|10406.7|10404.7|10403.9|10401.9|973
1662073200000|2022-09-01 23:00:00|10405.5|10403.5|10405.9|10403.9|10407.1|10405.1|10405.1|10403.1|1730
1662076800000|2022-09-02 00:00:00|10405.7|10403.7|10406.3|10404.3|10407.3|10405.3|10405.7|10403.7|1458
1662080400000|2022-09-02 01:00:00|10406.1|10404.1|10404.3|10402.3|10406.1|10404.1|10403.9|10401.9|2972
1662084000000|2022-09-02 02:00:00|10404.7|10402.7|10405.9|10403.9|10406.7|10404.7|10404.5|10402.5|5996
1662087600000|2022-09-02 03:00:00|10406.3|10404.3|10406.3|10404.3|10407.1|10405.1|10405.9|10403.9|2400
1662091200000|2022-09-02 04:00:00|10405.9|10403.9|10406.3|10404.3|10406.7|10404.7|10405.9|10403.9|1183
1662094800000|2022-09-02 05:00:00|10406.7|10404.7|10407.1|10405.1|10407.4|10405.4|10406.3|10404.3|1716
1662098400000|2022-09-02 06:00:00|10406.7|10404.7|10409|10407|10410.2|10408.2|10406.3|10404.3|3492
1662102000000|2022-09-02 07:00:00|10408.6|10406.6|10408.2|10406.2|10409.4|10407.4|10406.7|10404.7|6323
1662105600000|2022-09-02 08:00:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10406.3|10404.3|4804
1662109200000|2022-09-02 09:00:00|10407.1|10405.1|10407.4|10405.4|10408.6|10406.6|10407.1|10405.1|6079
1662112800000|2022-09-02 10:00:00|10407.8|10405.8|10410.6|10408.6|10410.6|10408.6|10407.4|10405.4|5838
1662116400000|2022-09-02 11:00:00|10411|10409|10411.4|10409.4|10412.9|10410.9|10409|10407|14600
1662120000000|2022-09-02 12:00:00|10411|10409|10417.6|10415.6|10420.5|10418.5|10408.2|10406.2|51211
1662123600000|2022-09-02 13:00:00|10417.2|10415.2|10429.1|10427.1|10429.7|10427.7|10416|10414|55439
1662127200000|2022-09-02 14:00:00|10428.9|10426.9|10425.8|10423.8|10431.7|10429.7|10423.5|10421.5|25766
1662130800000|2022-09-02 15:00:00|10425.4|10423.4|10424.2|10422.2|10426.2|10424.2|10419.9|10417.9|17398
1662134400000|2022-09-02 16:00:00|10423.9|10421.9|10425.8|10423.8|10427.2|10425.2|10422.3|10420.3|13870
1662138000000|2022-09-02 17:00:00|10426.2|10424.2|10427.8|10425.8|10428.9|10426.9|10426.2|10424.2|13285
1662141600000|2022-09-02 18:00:00|10427.6|10425.6|10429.3|10427.3|10429.7|10427.7|10426.6|10424.6|7494
1662145200000|2022-09-02 19:00:00|10428.9|10426.9|10427.4|10425.4|10429.3|10427.3|10427.4|10425.4|10111
1662148800000|2022-09-02 20:00:00|10427.8|10425.8|10429.5|10427.5|10430.5|10428.5|10427.4|10425.4|6573
1662328800000|2022-09-04 22:00:00|10430.5|10428.5|10434.4|10432.4|10436.5|10434.5|10430.5|10428.5|3423
1662332400000|2022-09-04 23:00:00|10434|10432|10430.9|10428.9|10434|10432|10430.9|10428.9|914
1662336000000|2022-09-05 00:00:00|10431.1|10429.1|10432.1|10430.1|10432.8|10430.8|10430.9|10428.9|1570
1662339600000|2022-09-05 01:00:00|10431.7|10429.7|10432.1|10430.1|10432.8|10430.8|10431.3|10429.3|549
1662343200000|2022-09-05 02:00:00|10431.9|10429.9|10430.5|10428.5|10431.9|10429.9|10430.1|10428.1|1040
1662346800000|2022-09-05 03:00:00|10430.1|10428.1|10429.3|10427.3|10430.5|10428.5|10428.9|10426.9|1007
1662350400000|2022-09-05 04:00:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.3|10427.3|830
1662354000000|2022-09-05 05:00:00|10429.7|10427.7|10428.9|10426.9|10430.1|10428.1|10428.5|10426.5|1365
1662357600000|2022-09-05 06:00:00|10428.5|10426.5|10426.2|10424.2|10428.5|10426.5|10425|10423|5191
1662361200000|2022-09-05 07:00:00|10425.8|10423.8|10422.7|10420.7|10426.2|10424.2|10420.3|10418.3|5818
1662364800000|2022-09-05 08:00:00|10422.3|10420.3|10420.7|10418.7|10423.5|10421.5|10420.3|10418.3|2301
1662368400000|2022-09-05 09:00:00|10421.1|10419.1|10421.7|10419.7|10424.6|10422.6|10420.3|10418.3|3261
1662372000000|2022-09-05 10:00:00|10421.5|10419.5|10422.3|10420.3|10422.3|10420.3|10421.1|10419.1|1578
1662375600000|2022-09-05 11:00:00|10421.9|10419.9|10418.8|10416.8|10422.7|10420.7|10418.4|10416.4|3899
1662379200000|2022-09-05 12:00:00|10418.4|10416.4|10419.6|10417.6|10420.3|10418.3|10416.4|10414.4|5702
1662382800000|2022-09-05 13:00:00|10419.2|10417.2|10418.8|10416.8|10420.3|10418.3|10418|10416|2530
1662386400000|2022-09-05 14:00:00|10419|10417|10421.1|10419.1|10421.1|10419.1|10418.4|10416.4|3260
1662390000000|2022-09-05 15:00:00|10420.9|10418.9|10419.2|10417.2|10421.1|10419.1|10418.4|10416.4|1690
1662393600000|2022-09-05 16:00:00|10418.8|10416.8|10417.8|10415.8|10419.6|10417.6|10417.6|10415.6|2023
1662415200000|2022-09-05 22:00:00|10417.6|10415.6|10420.3|10418.3|10420.7|10418.7|10416.8|10414.8|773
1662418800000|2022-09-05 23:00:00|10419.9|10417.9|10420.7|10418.7|10421.1|10419.1|10419.9|10417.9|616
1662422400000|2022-09-06 00:00:00|10420.9|10418.9|10423.1|10421.1|10423.1|10421.1|10420.5|10418.5|1826
1662426000000|2022-09-06 01:00:00|10422.9|10420.9|10421.5|10419.5|10423.1|10421.1|10420.7|10418.7|1954
1662429600000|2022-09-06 02:00:00|10421.1|10419.1|10419.2|10417.2|10421.9|10419.9|10419.2|10417.2|3478
1662433200000|2022-09-06 03:00:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10418.8|10416.8|1189
1662436800000|2022-09-06 04:00:00|10419.4|10417.4|10415.6|10413.6|10419.9|10417.9|10415.6|10413.6|1644
1662440400000|2022-09-06 05:00:00|10415.5|10413.5|10415.6|10413.6|10416.4|10414.4|10415.3|10413.3|2002
1662444000000|2022-09-06 06:00:00|10415.3|10413.3|10416.4|10414.4|10416.4|10414.4|10412.9|10410.9|3916
1662447600000|2022-09-06 07:00:00|10416|10414|10416|10414|10416.4|10414.4|10412.7|10410.7|7671
1662451200000|2022-09-06 08:00:00|10415.8|10413.8|10414.1|10412.1|10416.8|10414.8|10412.9|10410.9|12393
1662454800000|2022-09-06 09:00:00|10413.9|10411.9|10414.9|10412.9|10415.3|10413.3|10413.7|10411.7|3640
1662458400000|2022-09-06 10:00:00|10415.1|10413.1|10418.8|10416.8|10419.9|10417.9|10414.9|10412.9|9122
1662462000000|2022-09-06 11:00:00|10419.2|10417.2|10417.6|10415.6|10419.2|10417.2|10414.1|10412.1|4194
1662465600000|2022-09-06 12:00:00|10418|10416|10412.5|10410.5|10418.8|10416.8|10411|10409|23378
1662469200000|2022-09-06 13:00:00|10412.7|10410.7|10410.4|10408.4|10413.7|10411.7|10409|10407|30362
1662472800000|2022-09-06 14:00:00|10407.1|10405.1|10407.1|10405.1|10410.2|10408.2|10403.9|10401.9|38484
1662476400000|2022-09-06 15:00:00|10406.7|10404.7|10406.7|10404.7|10410.6|10408.6|10405.9|10403.9|21562
1662480000000|2022-09-06 16:00:00|10406.3|10404.3|10404.3|10402.3|10407.1|10405.1|10403.5|10401.5|13152
1662483600000|2022-09-06 17:00:00|10404.1|10402.1|10404.7|10402.7|10406.3|10404.3|10403.5|10401.5|11868
1662487200000|2022-09-06 18:00:00|10404.3|10402.3|10405.1|10403.1|10405.9|10403.9|10403.9|10401.9|11080
1662490800000|2022-09-06 19:00:00|10405.5|10403.5|10405.5|10403.5|10408.4|10406.4|10405.5|10403.5|13926
1662494400000|2022-09-06 20:00:00|10405.3|10403.3|10403.5|10401.5|10405.9|10403.9|10403.1|10401.1|36202
1662501600000|2022-09-06 22:00:00|10404.3|10402.3|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|1490
1662505200000|2022-09-06 23:00:00|10404.1|10402.1|10404.3|10402.3|10405.1|10403.1|10403.1|10401.1|2254
1662508800000|2022-09-07 00:00:00|10403.9|10401.9|10403.9|10401.9|10405.1|10403.1|10401.8|10399.8|4138
1662512400000|2022-09-07 01:00:00|10403.5|10401.5|10405.5|10403.5|10406.3|10404.3|10403.5|10401.5|4508
1662516000000|2022-09-07 02:00:00|10405.9|10403.9|10404.7|10402.7|10405.9|10403.9|10403.5|10401.5|2836
1662519600000|2022-09-07 03:00:00|10404.3|10402.3|10403|10401|10405.1|10403.1|10402.4|10400.4|855
1662523200000|2022-09-07 04:00:00|10402.8|10400.8|10404.7|10402.7|10405.5|10403.5|10402.4|10400.4|2543
1662526800000|2022-09-07 05:00:00|10405.1|10403.1|10405.1|10403.1|10406.3|10404.3|10404.3|10402.3|2897
1662530400000|2022-09-07 06:00:00|10405.3|10403.3|10405.9|10403.9|10407.8|10405.8|10404.3|10402.3|4742
1662534000000|2022-09-07 07:00:00|10406.3|10404.3|10411.4|10409.4|10411.7|10409.7|10406.1|10404.1|10028
1662537600000|2022-09-07 08:00:00|10411.5|10409.5|10413.7|10411.7|10414.5|10412.5|10411|10409|8307
1662541200000|2022-09-07 09:00:00|10413.3|10411.3|10413.3|10411.3|10413.3|10411.3|10411.7|10409.7|3699
1662544800000|2022-09-07 10:00:00|10413.5|10411.5|10410.6|10408.6|10413.7|10411.7|10409.8|10407.8|3289
1662548400000|2022-09-07 11:00:00|10410.2|10408.2|10408.6|10406.6|10413.3|10411.3|10403.9|10401.9|18882
1662552000000|2022-09-07 12:00:00|10408.8|10406.8|10408.6|10406.6|10411.7|10409.7|10405.5|10403.5|26302
1662555600000|2022-09-07 13:00:00|10408.4|10406.4|10409.8|10407.8|10411.9|10409.9|10407.1|10405.1|19738
1662559200000|2022-09-07 14:00:00|10409.4|10407.4|10410.6|10408.6|10412.5|10410.5|10408.2|10406.2|19211
1662562800000|2022-09-07 15:00:00|10411|10409|10412.5|10410.5|10412.9|10410.9|10409.8|10407.8|14060
1662566400000|2022-09-07 16:00:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10410|10408|13204
1662570000000|2022-09-07 17:00:00|10412.5|10410.5|10416|10414|10416|10414|10411.7|10409.7|41941
1662573600000|2022-09-07 18:00:00|10415.6|10413.6|10416|10414|10416.8|10414.8|10414.9|10412.9|13241
1662577200000|2022-09-07 19:00:00|10415.6|10413.6|10418|10416|10418.8|10416.8|10415.3|10413.3|11592
1662580800000|2022-09-07 20:00:00|10418.4|10416.4|10418.4|10416.4|10418.4|10416.4|10416.4|10414.4|9729
1662588000000|2022-09-07 22:00:00|10417.6|10415.6|10418|10416|10418.8|10416.8|10417.2|10415.2|745
1662591600000|2022-09-07 23:00:00|10417.6|10415.6|10417.8|10415.8|10418|10416|10417.2|10415.2|420
1662595200000|2022-09-08 00:00:00|10418|10416|10416.4|10414.4|10418.4|10416.4|10416.4|10414.4|2188
1662598800000|2022-09-08 01:00:00|10416.8|10414.8|10418|10416|10418.4|10416.4|10416.4|10414.4|4262
1662602400000|2022-09-08 02:00:00|10418.4|10416.4|10417.6|10415.6|10418.8|10416.8|10417.2|10415.2|2912
1662606000000|2022-09-08 03:00:00|10417.2|10415.2|10419.9|10417.9|10421.5|10419.5|10417|10415|3963
1662609600000|2022-09-08 04:00:00|10420.1|10418.1|10421.5|10419.5|10421.9|10419.9|10419.6|10417.6|2240
1662613200000|2022-09-08 05:00:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10420.5|10418.5|1434
1662616800000|2022-09-08 06:00:00|10421.1|10419.1|10420.7|10418.7|10423.1|10421.1|10420.3|10418.3|5475
1662620400000|2022-09-08 07:00:00|10420.5|10418.5|10416.8|10414.8|10421.1|10419.1|10416.8|10414.8|4875
1662624000000|2022-09-08 08:00:00|10416.6|10414.6|10417.2|10415.2|10419.2|10417.2|10416.4|10414.4|4342
1662627600000|2022-09-08 09:00:00|10417.6|10415.6|10418.4|10416.4|10418.8|10416.8|10416|10414|4450
1662631200000|2022-09-08 10:00:00|10418|10416|10417.2|10415.2|10419.2|10417.2|10417.2|10415.2|4103
1662634800000|2022-09-08 11:00:00|10417.6|10415.6|10421.5|10419.5|10423.5|10421.5|10417.2|10415.2|8954
1662638400000|2022-09-08 12:00:00|10421.3|10419.3|10411.7|10409.7|10425|10423|10411|10409|43106
1662642000000|2022-09-08 13:00:00|10411.9|10409.9|10407.4|10405.4|10412.9|10410.9|10405.1|10403.1|53944
1662645600000|2022-09-08 14:00:00|10407.3|10405.3|10407.4|10405.4|10408.6|10406.6|10404.7|10402.7|26453
1662649200000|2022-09-08 15:00:00|10407.1|10405.1|10405.1|10403.1|10407.8|10405.8|10405.1|10403.1|13979
1662652800000|2022-09-08 16:00:00|10404.7|10402.7|10406.3|10404.3|10406.7|10404.7|10403.9|10401.9|12631
1662656400000|2022-09-08 17:00:00|10406.5|10404.5|10407.8|10405.8|10409.4|10407.4|10406.3|10404.3|9711
1662660000000|2022-09-08 18:00:00|10408.2|10406.2|10407.1|10405.1|10409|10407|10406.7|10404.7|10768
1662663600000|2022-09-08 19:00:00|10407.4|10405.4|10403.9|10401.9|10407.8|10405.8|10403.9|10401.9|7337
1662667200000|2022-09-08 20:00:00|10404.3|10402.3|10403.5|10401.5|10404.7|10402.7|10402.4|10400.4|19742
1662674400000|2022-09-08 22:00:00|10403.9|10401.9|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|434
1662678000000|2022-09-08 23:00:00|10402.8|10400.8|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|388
1662681600000|2022-09-09 00:00:00|10403.5|10401.5|10402.4|10400.4|10404.3|10402.3|10402.4|10400.4|1337
1662685200000|2022-09-09 01:00:00|10402.6|10400.6|10403.9|10401.9|10403.9|10401.9|10401.2|10399.2|3010
1662688800000|2022-09-09 02:00:00|10403.7|10401.7|10405.9|10403.9|10405.9|10403.9|10403.5|10401.5|2304
1662692400000|2022-09-09 03:00:00|10406.3|10404.3|10407.4|10405.4|10409|10407|10406.3|10404.3|3651
1662696000000|2022-09-09 04:00:00|10407.8|10405.8|10407.8|10405.8|10409.4|10407.4|10407.1|10405.1|1719
1662699600000|2022-09-09 05:00:00|10408|10406|10406.7|10404.7|10408.6|10406.6|10406.3|10404.3|1953
1662703200000|2022-09-09 06:00:00|10407.1|10405.1|10406.7|10404.7|10408.2|10406.2|10403.9|10401.9|5176
1662706800000|2022-09-09 07:00:00|10406.5|10404.5|10403.5|10401.5|10408.2|10406.2|10402.4|10400.4|7959
1662710400000|2022-09-09 08:00:00|10403.7|10401.7|10409.8|10407.8|10410.2|10408.2|10402.8|10400.8|7232
1662714000000|2022-09-09 09:00:00|10410|10408|10411.2|10409.2|10412.9|10410.9|10409|10407|5730
1662717600000|2022-09-09 10:00:00|10411.4|10409.4|10412.9|10410.9|10415.3|10413.3|10410.6|10408.6|5737
1662721200000|2022-09-09 11:00:00|10412.5|10410.5|10409.4|10407.4|10413.3|10411.3|10409|10407|7301
1662724800000|2022-09-09 12:00:00|10409.8|10407.8|10407.8|10405.8|10411.4|10409.4|10407.1|10405.1|16375
1662728400000|2022-09-09 13:00:00|10408.2|10406.2|10404.3|10402.3|10411.7|10409.7|10401.6|10399.6|31211
1662732000000|2022-09-09 14:00:00|10403.9|10401.9|10405.5|10403.5|10409.8|10407.8|10403.9|10401.9|17789
1662735600000|2022-09-09 15:00:00|10405.1|10403.1|10403.9|10401.9|10405.9|10403.9|10401.6|10399.6|16338
1662739200000|2022-09-09 16:00:00|10403.7|10401.7|10397.7|10395.7|10404.3|10402.3|10396.5|10394.5|17392
1662742800000|2022-09-09 17:00:00|10397.3|10395.3|10394.2|10392.2|10397.7|10395.7|10393.8|10391.8|9651
1662746400000|2022-09-09 18:00:00|10393.8|10391.8|10392.6|10390.6|10394.2|10392.2|10391.8|10389.8|14375
1662750000000|2022-09-09 19:00:00|10393|10391|10393.8|10391.8|10394.6|10392.6|10392.4|10390.4|11541
1662753600000|2022-09-09 20:00:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393|10391|7383
1662933600000|2022-09-11 22:00:00|10392.2|10390.2|10393.8|10391.8|10394.6|10392.6|10391.4|10389.4|497
1662937200000|2022-09-11 23:00:00|10394|10392|10394.6|10392.6|10394.9|10392.9|10393.8|10391.8|393
1662940800000|2022-09-12 00:00:00|10394.2|10392.2|10395.7|10393.7|10395.7|10393.7|10394.2|10392.2|1284
1662944400000|2022-09-12 01:00:00|10396.1|10394.1|10395.7|10393.7|10397.7|10395.7|10395.7|10393.7|2099
1662948000000|2022-09-12 02:00:00|10395.9|10393.9|10396.1|10394.1|10396.1|10394.1|10394.9|10392.9|1850
1662951600000|2022-09-12 03:00:00|10396.5|10394.5|10394.9|10392.9|10396.5|10394.5|10394.6|10392.6|1275
1662955200000|2022-09-12 04:00:00|10394.6|10392.6|10393.4|10391.4|10394.9|10392.9|10392.2|10390.2|1117
1662958800000|2022-09-12 05:00:00|10393|10391|10392.6|10390.6|10394.9|10392.9|10392.6|10390.6|1673
1662962400000|2022-09-12 06:00:00|10391.8|10389.8|10394.6|10392.6|10394.9|10392.9|10390.6|10388.6|2555
1662966000000|2022-09-12 07:00:00|10394.2|10392.2|10396.3|10394.3|10398.1|10396.1|10394.2|10392.2|5438
1662969600000|2022-09-12 08:00:00|10396.5|10394.5|10398.9|10396.9|10398.9|10396.9|10396.1|10394.1|4575
1662973200000|2022-09-12 09:00:00|10398.5|10396.5|10399.2|10397.2|10400.4|10398.4|10397.7|10395.7|3216
1662976800000|2022-09-12 10:00:00|10398.9|10396.9|10399.6|10397.6|10399.6|10397.6|10397.5|10395.5|3267
1662980400000|2022-09-12 11:00:00|10400|10398|10400.8|10398.8|10402.4|10400.4|10397.3|10395.3|7810
1662984000000|2022-09-12 12:00:00|10400.6|10398.6|10402.8|10400.8|10403.9|10401.9|10400|10398|21293
1662987600000|2022-09-12 13:00:00|10403.1|10401.1|10402.4|10400.4|10404.3|10402.3|10400.4|10398.4|16161
1662991200000|2022-09-12 14:00:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10397.7|10395.7|25170
1662994800000|2022-09-12 15:00:00|10403.1|10401.1|10398.5|10396.5|10404.7|10402.7|10398.1|10396.1|19197
1662998400000|2022-09-12 16:00:00|10398.1|10396.1|10399.4|10397.4|10399.6|10397.6|10397.3|10395.3|9836
1663002000000|2022-09-12 17:00:00|10399.6|10397.6|10398.5|10396.5|10399.8|10397.8|10396.5|10394.5|9761
1663005600000|2022-09-12 18:00:00|10398.1|10396.1|10394.6|10392.6|10398.7|10396.7|10393.8|10391.8|12627
1663009200000|2022-09-12 19:00:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10391.8|10389.8|18585
1663012800000|2022-09-12 20:00:00|10395.3|10393.3|10393.8|10391.8|10396.5|10394.5|10393.4|10391.4|7367
1663020000000|2022-09-12 22:00:00|10394.6|10392.6|10395.9|10393.9|10396.5|10394.5|10394.6|10392.6|658
1663023600000|2022-09-12 23:00:00|10395.7|10393.7|10397.7|10395.7|10398.1|10396.1|10395.7|10393.7|1367
1663027200000|2022-09-13 00:00:00|10398.1|10396.1|10400|10398|10400.4|10398.4|10397.3|10395.3|2669
1663030800000|2022-09-13 01:00:00|10400.4|10398.4|10399.4|10397.4|10400.4|10398.4|10398.9|10396.9|1675
1663034400000|2022-09-13 02:00:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|603
1663038000000|2022-09-13 03:00:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.2|10397.2|673
1663041600000|2022-09-13 04:00:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|1007
1663045200000|2022-09-13 05:00:00|10400.8|10398.8|10400.4|10398.4|10401.2|10399.2|10399.6|10397.6|1374
1663048800000|2022-09-13 06:00:00|10400|10398|10401.2|10399.2|10402.8|10400.8|10399.6|10397.6|4461
1663052400000|2022-09-13 07:00:00|10400.8|10398.8|10401.2|10399.2|10401.6|10399.6|10399.6|10397.6|5129
1663056000000|2022-09-13 08:00:00|10401.4|10399.4|10403.5|10401.5|10403.5|10401.5|10401.2|10399.2|5562
1663059600000|2022-09-13 09:00:00|10403.3|10401.3|10404.3|10402.3|10404.7|10402.7|10402.4|10400.4|5202
1663063200000|2022-09-13 10:00:00|10404.7|10402.7|10403.1|10401.1|10405.1|10403.1|10403.1|10401.1|3945
1663066800000|2022-09-13 11:00:00|10403.5|10401.5|10405.9|10403.9|10407.4|10405.4|10403.1|10401.1|14825
1663070400000|2022-09-13 12:00:00|10405.5|10403.5|10365.3|10363.3|10408.2|10406.2|10365.3|10363.3|71027
1663074000000|2022-09-13 13:00:00|10365.6|10363.6|10361.4|10359.4|10366.4|10364.4|10357.8|10355.8|72047
1663077600000|2022-09-13 14:00:00|10361.7|10359.7|10361.4|10359.4|10364.1|10362.1|10360.2|10358.2|27058
1663081200000|2022-09-13 15:00:00|10361|10359|10359|10357|10363.7|10361.7|10359|10357|22055
1663084800000|2022-09-13 16:00:00|10358.8|10356.8|10358.2|10356.2|10359.4|10357.4|10353|10351|46739
1663088400000|2022-09-13 17:00:00|10357.8|10355.8|10353.1|10351.1|10359.6|10357.6|10352|10350|20336
1663092000000|2022-09-13 18:00:00|10353|10351|10359|10357|10360.2|10358.2|10351.6|10349.6|26410
1663095600000|2022-09-13 19:00:00|10359.4|10357.4|10361.4|10359.4|10361.4|10359.4|10359|10357|20318
1663099200000|2022-09-13 20:00:00|10361|10359|10359|10357|10362.1|10360.1|10359|10357|16889
1663106400000|2022-09-13 22:00:00|10359.2|10357.2|10357.4|10355.4|10359.4|10357.4|10356.7|10354.7|1661
1663110000000|2022-09-13 23:00:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.5|10354.5|1640
1663113600000|2022-09-14 00:00:00|10356.7|10354.7|10353.1|10351.1|10356.7|10354.7|10350.4|10348.4|6690
1663117200000|2022-09-14 01:00:00|10353.3|10351.3|10352.8|10350.8|10354.3|10352.3|10351.2|10349.2|5684
1663120800000|2022-09-14 02:00:00|10353|10351|10355.5|10353.5|10355.5|10353.5|10353|10351|3049
1663124400000|2022-09-14 03:00:00|10355.1|10353.1|10355.9|10353.9|10356.3|10354.3|10354.7|10352.7|2218
1663128000000|2022-09-14 04:00:00|10355.7|10353.7|10357.8|10355.8|10359.4|10357.4|10354.1|10352.1|4272
1663131600000|2022-09-14 05:00:00|10358.2|10356.2|10358.6|10356.6|10359|10357|10357.1|10355.1|2379
1663135200000|2022-09-14 06:00:00|10359|10357|10359.4|10357.4|10363.5|10361.5|10359|10357|11153
1663138800000|2022-09-14 07:00:00|10359.8|10357.8|10355.3|10353.3|10360.4|10358.4|10351.6|10349.6|14775
1663142400000|2022-09-14 08:00:00|10355.5|10353.5|10355.5|10353.5|10357.4|10355.4|10353.5|10351.5|5885
1663146000000|2022-09-14 09:00:00|10355.7|10353.7|10353.1|10351.1|10356.3|10354.3|10353.1|10351.1|5028
1663149600000|2022-09-14 10:00:00|10353|10351|10353.9|10351.9|10354.7|10352.7|10351.2|10349.2|8781
1663153200000|2022-09-14 11:00:00|10353.5|10351.5|10341.8|10339.8|10353.5|10351.5|10341.8|10339.8|19435
1663156800000|2022-09-14 12:00:00|10341.4|10339.4|10350|10348|10352|10350|10341.4|10339.4|36450
1663160400000|2022-09-14 13:00:00|10349.6|10347.6|10350|10348|10352.4|10350.4|10348.9|10346.9|24971
1663164000000|2022-09-14 14:00:00|10349.6|10347.6|10355.1|10353.1|10356.3|10354.3|10349.2|10347.2|21867
1663167600000|2022-09-14 15:00:00|10355.5|10353.5|10354.7|10352.7|10359.4|10357.4|10354.3|10352.3|36685
1663171200000|2022-09-14 16:00:00|10354.5|10352.5|10352|10350|10354.7|10352.7|10352|10350|12434
1663174800000|2022-09-14 17:00:00|10351.8|10349.8|10352|10350|10354.3|10352.3|10350.2|10348.2|11679
1663178400000|2022-09-14 18:00:00|10351.6|10349.6|10353.9|10351.9|10355.1|10353.1|10351.6|10349.6|17079
1663182000000|2022-09-14 19:00:00|10353.5|10351.5|10350|10348|10353.9|10351.9|10350|10348|18543
1663185600000|2022-09-14 20:00:00|10349.8|10347.8|10350.4|10348.4|10351.6|10349.6|10349.6|10347.6|9871
1663192800000|2022-09-14 22:00:00|10349.6|10347.6|10349.2|10347.2|10350.4|10348.4|10348.5|10346.5|998
1663196400000|2022-09-14 23:00:00|10349.4|10347.4|10349.6|10347.6|10350.8|10348.8|10349.4|10347.4|806
1663200000000|2022-09-15 00:00:00|10350|10348|10350.8|10348.8|10351|10349|10349.6|10347.6|2587
1663203600000|2022-09-15 01:00:00|10350.4|10348.4|10352.4|10350.4|10353.9|10351.9|10350|10348|3889
1663207200000|2022-09-15 02:00:00|10352.6|10350.6|10350.2|10348.2|10352.8|10350.8|10350|10348|1549
1663210800000|2022-09-15 03:00:00|10350|10348|10350|10348|10350.4|10348.4|10349.2|10347.2|1512
1663214400000|2022-09-15 04:00:00|10349.6|10347.6|10348.5|10346.5|10350|10348|10347.7|10345.7|2057
1663218000000|2022-09-15 05:00:00|10348.1|10346.1|10346.5|10344.5|10348.5|10346.5|10345.7|10343.7|4102
1663221600000|2022-09-15 06:00:00|10346.3|10344.3|10343.2|10341.2|10346.9|10344.9|10343|10341|4781
1663225200000|2022-09-15 07:00:00|10343|10341|10344.9|10342.9|10344.9|10342.9|10341.8|10339.8|5495
1663228800000|2022-09-15 08:00:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10344.2|10342.2|4870
1663232400000|2022-09-15 09:00:00|10345.9|10343.9|10345.7|10343.7|10346.5|10344.5|10344.6|10342.6|5492
1663236000000|2022-09-15 10:00:00|10345.9|10343.9|10343|10341|10346.1|10344.1|10341.4|10339.4|6603
1663239600000|2022-09-15 11:00:00|10343.4|10341.4|10341.8|10339.8|10345.7|10343.7|10341.4|10339.4|11016
1663243200000|2022-09-15 12:00:00|10342.2|10340.2|10341.8|10339.8|10346.1|10344.1|10331.5|10329.5|43587
1663246800000|2022-09-15 13:00:00|10342.2|10340.2|10340.8|10338.8|10343|10341|10337.1|10335.1|34118
1663250400000|2022-09-15 14:00:00|10340.6|10338.6|10339.5|10337.5|10341.8|10339.8|10337.9|10335.9|19566
1663254000000|2022-09-15 15:00:00|10339.9|10337.9|10335.2|10333.2|10339.9|10337.9|10335.2|10333.2|23477
1663257600000|2022-09-15 16:00:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334|10332|10763
1663261200000|2022-09-15 17:00:00|10335.4|10333.4|10337.5|10335.5|10338.3|10336.3|10334.4|10332.4|6738
1663264800000|2022-09-15 18:00:00|10337.1|10335.1|10334|10332|10337.1|10335.1|10334|10332|10869
1663268400000|2022-09-15 19:00:00|10334.4|10332.4|10334.8|10332.8|10336|10334|10333.6|10331.6|13613
1663272000000|2022-09-15 20:00:00|10334.4|10332.4|10334|10332|10336|10334|10333.6|10331.6|11470
1663279200000|2022-09-15 22:00:00|10334.4|10332.4|10334.8|10332.8|10335.6|10333.6|10334|10332|866
1663282800000|2022-09-15 23:00:00|10334.4|10332.4|10335.6|10333.6|10336|10334|10334.4|10332.4|1077
1663286400000|2022-09-16 00:00:00|10335.4|10333.4|10335.6|10333.6|10337.1|10335.1|10335.2|10333.2|2461
1663290000000|2022-09-16 01:00:00|10335.2|10333.2|10334.4|10332.4|10335.6|10333.6|10334|10332|1533
1663293600000|2022-09-16 02:00:00|10334|10332|10331.7|10329.7|10334.4|10332.4|10331.3|10329.3|2586
1663297200000|2022-09-16 03:00:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10330.9|10328.9|1561
1663300800000|2022-09-16 04:00:00|10331.5|10329.5|10332.4|10330.4|10332.4|10330.4|10331.3|10329.3|1316
1663304400000|2022-09-16 05:00:00|10332.8|10330.8|10331.7|10329.7|10333.2|10331.2|10330.9|10328.9|1857
1663308000000|2022-09-16 06:00:00|10331.5|10329.5|10328.5|10326.5|10331.5|10329.5|10326.2|10324.2|11885
1663311600000|2022-09-16 07:00:00|10328.7|10326.7|10331.7|10329.7|10332.1|10330.1|10327.8|10325.8|10342
1663315200000|2022-09-16 08:00:00|10331.9|10329.9|10330.5|10328.5|10331.9|10329.9|10330.1|10328.1|5595
1663318800000|2022-09-16 09:00:00|10330.1|10328.1|10330.1|10328.1|10332.1|10330.1|10329.7|10327.7|7810
1663322400000|2022-09-16 10:00:00|10330.5|10328.5|10329.7|10327.7|10332.1|10330.1|10329.1|10327.1|4777
1663326000000|2022-09-16 11:00:00|10330.1|10328.1|10334|10332|10334.8|10332.8|10329.3|10327.3|8120
1663329600000|2022-09-16 12:00:00|10333.6|10331.6|10328.9|10326.9|10333.6|10331.6|10328.9|10326.9|29522
1663333200000|2022-09-16 13:00:00|10329.3|10327.3|10329.3|10327.3|10330.9|10328.9|10326.2|10324.2|40499
1663336800000|2022-09-16 14:00:00|10328.9|10326.9|10332.8|10330.8|10336|10334|10328.5|10326.5|34327
1663340400000|2022-09-16 15:00:00|10333.2|10331.2|10335.2|10333.2|10337.1|10335.1|10331.7|10329.7|18068
1663344000000|2022-09-16 16:00:00|10335|10333|10333.2|10331.2|10338.3|10336.3|10333.2|10331.2|14908
1663347600000|2022-09-16 17:00:00|10333.4|10331.4|10338.7|10336.7|10338.7|10336.7|10332.4|10330.4|19586
1663351200000|2022-09-16 18:00:00|10339.1|10337.1|10339.9|10337.9|10342.2|10340.2|10339.1|10337.1|15711
1663354800000|2022-09-16 19:00:00|10339.5|10337.5|10338.7|10336.7|10341|10339|10338.7|10336.7|7010
1663358400000|2022-09-16 20:00:00|10339.1|10337.1|10337.5|10335.5|10339.5|10337.5|10336.7|10334.7|7206
1663538400000|2022-09-18 22:00:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10335.2|10333.2|1039
1663542000000|2022-09-18 23:00:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|857
1663545600000|2022-09-19 00:00:00|10337.3|10335.3|10335.2|10333.2|10337.9|10335.9|10334|10332|2118
1663549200000|2022-09-19 01:00:00|10334.8|10332.8|10334|10332|10335.2|10333.2|10334|10332|1550
1663552800000|2022-09-19 02:00:00|10333.8|10331.8|10332.4|10330.4|10334|10332|10331.3|10329.3|2230
1663556400000|2022-09-19 03:00:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|1364
1663560000000|2022-09-19 04:00:00|10332.4|10330.4|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|1040
1663563600000|2022-09-19 05:00:00|10333|10331|10332.1|10330.1|10333|10331|10331.7|10329.7|1121
1663567200000|2022-09-19 06:00:00|10331.7|10329.7|10332.1|10330.1|10332.4|10330.4|10330.7|10328.7|2242
1663570800000|2022-09-19 07:00:00|10332.3|10330.3|10327.8|10325.8|10333.2|10331.2|10327.8|10325.8|5214
1663574400000|2022-09-19 08:00:00|10327.6|10325.6|10326.2|10324.2|10328.5|10326.5|10326.2|10324.2|8709
1663578000000|2022-09-19 09:00:00|10326.4|10324.4|10325.4|10323.4|10326.4|10324.4|10323.7|10321.7|15671
1663581600000|2022-09-19 10:00:00|10325.8|10323.8|10325.8|10323.8|10326.6|10324.6|10324.2|10322.2|4435
1663585200000|2022-09-19 11:00:00|10325.4|10323.4|10324.6|10322.6|10327.4|10325.4|10322.3|10320.3|16357
1663588800000|2022-09-19 12:00:00|10324.2|10322.2|10324.4|10322.4|10326.8|10324.8|10321.5|10319.5|21979
1663592400000|2022-09-19 13:00:00|10324.6|10322.6|10319.9|10317.9|10326.6|10324.6|10318.4|10316.4|26932
1663596000000|2022-09-19 14:00:00|10319.6|10317.6|10321.9|10319.9|10322.3|10320.3|10318|10316|30898
1663599600000|2022-09-19 15:00:00|10322.3|10320.3|10322.7|10320.7|10327|10325|10321.9|10319.9|32519
1663603200000|2022-09-19 16:00:00|10322.9|10320.9|10323.9|10321.9|10325.8|10323.8|10322.9|10320.9|10984
1663606800000|2022-09-19 17:00:00|10323.5|10321.5|10322.7|10320.7|10324.6|10322.6|10322.7|10320.7|6042
1663610400000|2022-09-19 18:00:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10322.3|10320.3|9649
1663614000000|2022-09-19 19:00:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10322.7|10320.7|11978
1663617600000|2022-09-19 20:00:00|10323.9|10321.9|10325|10323|10325.4|10323.4|10323.1|10321.1|9291
1663624800000|2022-09-19 22:00:00|10326|10324|10323.9|10321.9|10326|10324|10323.9|10321.9|1440
1663628400000|2022-09-19 23:00:00|10324|10322|10323.9|10321.9|10324.6|10322.6|10322.3|10320.3|1078
1663632000000|2022-09-20 00:00:00|10324|10322|10323.7|10321.7|10325|10323|10323.1|10321.1|1981
1663635600000|2022-09-20 01:00:00|10323.9|10321.9|10324.2|10322.2|10326.2|10324.2|10323.9|10321.9|2097
1663639200000|2022-09-20 02:00:00|10324.4|10322.4|10325.4|10323.4|10325.8|10323.8|10324|10322|1135
1663642800000|2022-09-20 03:00:00|10325.8|10323.8|10326.4|10324.4|10326.6|10324.6|10325.4|10323.4|1416
1663646400000|2022-09-20 04:00:00|10326.6|10324.6|10324.2|10322.2|10326.6|10324.6|10324|10322|664
1663650000000|2022-09-20 05:00:00|10324|10322|10324|10322|10325.4|10323.4|10323.5|10321.5|2020
1663653600000|2022-09-20 06:00:00|10324.2|10322.2|10322.1|10320.1|10324.2|10322.2|10320.3|10318.3|8064
1663657200000|2022-09-20 07:00:00|10322.3|10320.3|10320.3|10318.3|10324.8|10322.8|10319.9|10317.9|10479
1663660800000|2022-09-20 08:00:00|10319.9|10317.9|10319.6|10317.6|10321.1|10319.1|10319.2|10317.2|8865
1663664400000|2022-09-20 09:00:00|10319.8|10317.8|10319.2|10317.2|10319.9|10317.9|10315.3|10313.3|28540
1663668000000|2022-09-20 10:00:00|10319.6|10317.6|10319.2|10317.2|10319.9|10317.9|10317.6|10315.6|8579
1663671600000|2022-09-20 11:00:00|10319.6|10317.6|10320.7|10318.7|10321.9|10319.9|10317.4|10315.4|14036
1663675200000|2022-09-20 12:00:00|10320.3|10318.3|10321.1|10319.1|10323.1|10321.1|10317.6|10315.6|35231
1663678800000|2022-09-20 13:00:00|10321.3|10319.3|10318|10316|10321.5|10319.5|10317.2|10315.2|29909
1663682400000|2022-09-20 14:00:00|10318.4|10316.4|10319.2|10317.2|10320.7|10318.7|10316|10314|25756
1663686000000|2022-09-20 15:00:00|10318.8|10316.8|10321.1|10319.1|10321.9|10319.9|10317.6|10315.6|17081
1663689600000|2022-09-20 16:00:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10318.8|10316.8|21085
1663693200000|2022-09-20 17:00:00|10321.1|10319.1|10321.5|10319.5|10323.9|10321.9|10319.9|10317.9|16027
1663696800000|2022-09-20 18:00:00|10321.1|10319.1|10318.8|10316.8|10321.5|10319.5|10318.8|10316.8|17230
1663700400000|2022-09-20 19:00:00|10318.4|10316.4|10318.8|10316.8|10319.2|10317.2|10316.8|10314.8|12119
1663704000000|2022-09-20 20:00:00|10319.2|10317.2|10317.2|10315.2|10321.9|10319.9|10316.4|10314.4|14561
1663711200000|2022-09-20 22:00:00|10318.4|10316.4|10318.4|10316.4|10319.2|10317.2|10318|10316|954
1663714800000|2022-09-20 23:00:00|10318|10316|10319.6|10317.6|10320.3|10318.3|10318|10316|1536
1663718400000|2022-09-21 00:00:00|10319.8|10317.8|10319.2|10317.2|10320.3|10318.3|10317.6|10315.6|2153
1663722000000|2022-09-21 01:00:00|10319.4|10317.4|10321.1|10319.1|10321.1|10319.1|10318.8|10316.8|1990
1663725600000|2022-09-21 02:00:00|10320.9|10318.9|10320.3|10318.3|10321.9|10319.9|10319.9|10317.9|1531
1663729200000|2022-09-21 03:00:00|10319.9|10317.9|10318.8|10316.8|10320.3|10318.3|10318|10316|1957
1663732800000|2022-09-21 04:00:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10317.6|10315.6|2196
1663736400000|2022-09-21 05:00:00|10318.8|10316.8|10321.9|10319.9|10322.3|10320.3|10318.8|10316.8|3293
1663740000000|2022-09-21 06:00:00|10321.5|10319.5|10321.1|10319.1|10328.5|10326.5|10319.9|10317.9|20480
1663743600000|2022-09-21 07:00:00|10320.9|10318.9|10322.7|10320.7|10325.8|10323.8|10320.3|10318.3|18970
1663747200000|2022-09-21 08:00:00|10322.9|10320.9|10323.3|10321.3|10324.6|10322.6|10322.3|10320.3|7196
1663750800000|2022-09-21 09:00:00|10323.5|10321.5|10321.7|10319.7|10323.7|10321.7|10319.9|10317.9|5290
1663754400000|2022-09-21 10:00:00|10321.5|10319.5|10318.8|10316.8|10321.9|10319.9|10318|10316|8870
1663758000000|2022-09-21 11:00:00|10318.4|10316.4|10319.9|10317.9|10319.9|10317.9|10316|10314|13090
1663761600000|2022-09-21 12:00:00|10319.8|10317.8|10318|10316|10320.7|10318.7|10316.4|10314.4|19226
1663765200000|2022-09-21 13:00:00|10318.4|10316.4|10314.9|10312.9|10318.8|10316.8|10314.1|10312.1|24013
1663768800000|2022-09-21 14:00:00|10314.7|10312.7|10312.1|10310.1|10316.4|10314.4|10311|10309|28701
1663772400000|2022-09-21 15:00:00|10311.4|10309.4|10307.8|10305.8|10311.7|10309.7|10307.1|10305.1|31982
1663776000000|2022-09-21 16:00:00|10308|10306|10305.9|10303.9|10308.2|10306.2|10305.5|10303.5|22687
1663779600000|2022-09-21 17:00:00|10306.3|10304.3|10312.7|10310.7|10314.7|10312.7|10305.5|10303.5|28710
1663783200000|2022-09-21 18:00:00|10303.3|10301.3|10312.1|10310.1|10315.3|10313.3|10286.4|10284.4|107050
1663786800000|2022-09-21 19:00:00|10311.7|10309.7|10304.7|10302.7|10312.9|10310.9|10299.6|10297.6|49815
1663790400000|2022-09-21 20:00:00|10304.3|10302.3|10298.5|10296.5|10304.3|10302.3|10297.3|10295.3|16960
1663797600000|2022-09-21 22:00:00|10296.7|10294.7|10295.3|10293.3|10299.2|10297.2|10294.6|10292.6|4240
1663801200000|2022-09-21 23:00:00|10295.1|10293.1|10294.2|10292.2|10295.7|10293.7|10292.6|10290.6|2289
1663804800000|2022-09-22 00:00:00|10294|10292|10288.5|10286.5|10295.3|10293.3|10288.5|10286.5|7510
1663808400000|2022-09-22 01:00:00|10288.7|10286.7|10286.4|10284.4|10289.1|10287.1|10282.4|10280.4|11840
1663812000000|2022-09-22 02:00:00|10286|10284|10286.2|10284.2|10288.3|10286.3|10285.2|10283.2|5920
1663815600000|2022-09-22 03:00:00|10286|10284|10284.6|10282.6|10287.5|10285.5|10284.6|10282.6|5981
1663819200000|2022-09-22 04:00:00|10284.8|10282.8|10286.4|10284.4|10287.9|10285.9|10284.6|10282.6|2528
1663822800000|2022-09-22 05:00:00|10286.7|10284.7|10284.8|10282.8|10287.9|10285.9|10284|10282|3624
1663826400000|2022-09-22 06:00:00|10284.6|10282.6|10286|10284|10287.5|10285.5|10283.2|10281.2|10609
1663830000000|2022-09-22 07:00:00|10286.2|10284.2|10288.7|10286.7|10290.3|10288.3|10284.4|10282.4|24072
1663833600000|2022-09-22 08:00:00|10288.3|10286.3|10290.6|10288.6|10294.9|10292.9|10287.9|10285.9|28716
1663837200000|2022-09-22 09:00:00|10290.3|10288.3|10288.7|10286.7|10291.8|10289.8|10288.7|10286.7|11407
1663840800000|2022-09-22 10:00:00|10288.9|10286.9|10290.5|10288.5|10291.8|10289.8|10287.9|10285.9|12909
1663844400000|2022-09-22 11:00:00|10290.3|10288.3|10293.4|10291.4|10294.6|10292.6|10284.8|10282.8|32411
1663848000000|2022-09-22 12:00:00|10293.8|10291.8|10296.9|10294.9|10299.6|10297.6|10289.1|10287.1|35536
1663851600000|2022-09-22 13:00:00|10297.3|10295.3|10285.6|10283.6|10297.7|10295.7|10284.8|10282.8|45591
1663855200000|2022-09-22 14:00:00|10285.2|10283.2|10280.5|10278.5|10286|10284|10279.7|10277.7|38996
1663858800000|2022-09-22 15:00:00|10280.1|10278.1|10282.8|10280.8|10284.4|10282.4|10276.2|10274.2|34511
1663862400000|2022-09-22 16:00:00|10282.4|10280.4|10282.3|10280.3|10283.6|10281.6|10279.7|10277.7|21272
1663866000000|2022-09-22 17:00:00|10282.4|10280.4|10284.8|10282.8|10286.5|10284.5|10281.1|10279.1|11686
1663869600000|2022-09-22 18:00:00|10284.4|10282.4|10280.1|10278.1|10285.2|10283.2|10279.7|10277.7|18930
1663873200000|2022-09-22 19:00:00|10280.5|10278.5|10281.7|10279.7|10284.4|10282.4|10280.1|10278.1|18548
1663876800000|2022-09-22 20:00:00|10281.3|10279.3|10278.9|10276.9|10282.4|10280.4|10278.9|10276.9|14133
1663884000000|2022-09-22 22:00:00|10279.7|10277.7|10280.9|10278.9|10281.3|10279.3|10277.4|10275.4|1994
1663887600000|2022-09-22 23:00:00|10281.1|10279.1|10278|10276|10281.7|10279.7|10277.8|10275.8|2747
1663891200000|2022-09-23 00:00:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10276.2|10274.2|2717
1663894800000|2022-09-23 01:00:00|10278.1|10276.1|10276.6|10274.6|10278.5|10276.5|10276.4|10274.4|2262
1663898400000|2022-09-23 02:00:00|10276.8|10274.8|10275|10273|10277|10275|10275|10273|2865
1663902000000|2022-09-23 03:00:00|10274.8|10272.8|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|2964
1663905600000|2022-09-23 04:00:00|10275.8|10273.8|10276.2|10274.2|10277|10275|10275.4|10273.4|1098
1663909200000|2022-09-23 05:00:00|10276.6|10274.6|10275.8|10273.8|10277.2|10275.2|10275.4|10273.4|1762
1663912800000|2022-09-23 06:00:00|10275.4|10273.4|10279.3|10277.3|10279.7|10277.7|10275|10273|6935
1663916400000|2022-09-23 07:00:00|10279.5|10277.5|10283.2|10281.2|10284.2|10282.2|10279.1|10277.1|12438
1663920000000|2022-09-23 08:00:00|10283.4|10281.4|10275|10273|10283.4|10281.4|10273.9|10271.9|11295
1663923600000|2022-09-23 09:00:00|10274.8|10272.8|10267.6|10265.6|10275.6|10273.6|10262.1|10260.1|20606
1663927200000|2022-09-23 10:00:00|10267.4|10265.4|10259.8|10257.8|10271.1|10269.1|10259.8|10257.8|21249
1663930800000|2022-09-23 11:00:00|10260.6|10258.6|10265.5|10263.5|10266.4|10264.4|10254.3|10252.3|28325
1663934400000|2022-09-23 12:00:00|10265.3|10263.3|10276.2|10274.2|10277.4|10275.4|10263.3|10261.3|39051
1663938000000|2022-09-23 13:00:00|10276.6|10274.6|10273.5|10271.5|10285.6|10283.6|10271.9|10269.9|54074
1663941600000|2022-09-23 14:00:00|10273.1|10271.1|10269.2|10267.2|10273.9|10271.9|10267.6|10265.6|29586
1663945200000|2022-09-23 15:00:00|10268.8|10266.8|10268.4|10266.4|10269.9|10267.9|10266|10264|20469
1663948800000|2022-09-23 16:00:00|10268|10266|10270.7|10268.7|10273.9|10271.9|10267.4|10265.4|19706
1663952400000|2022-09-23 17:00:00|10270.5|10268.5|10266|10264|10271.1|10269.1|10265.3|10263.3|18738
1663956000000|2022-09-23 18:00:00|10265.8|10263.8|10263.3|10261.3|10266.4|10264.4|10262.5|10260.5|19667
1663959600000|2022-09-23 19:00:00|10263.7|10261.7|10266|10264|10266.4|10264.4|10263.7|10261.7|11748
1663963200000|2022-09-23 20:00:00|10265.6|10263.6|10263.7|10261.7|10267.2|10265.2|10263.7|10261.7|12804
1664143200000|2022-09-25 22:00:00|10264.9|10262.7|10260|10258|10264.9|10262.7|10259.8|10257.8|1748
1664146800000|2022-09-25 23:00:00|10259.8|10257.8|10255.9|10253.9|10260.4|10258.4|10254.3|10252.3|3363
1664150400000|2022-09-26 00:00:00|10256.3|10254.3|10254.7|10252.7|10256.7|10254.7|10253.1|10251.1|6252
1664154000000|2022-09-26 01:00:00|10254.9|10252.9|10257.8|10255.8|10257.8|10255.8|10253.3|10251.3|5918
1664157600000|2022-09-26 02:00:00|10257.4|10255.4|10257.1|10255.1|10258.2|10256.2|10256.1|10254.1|3178
1664161200000|2022-09-26 03:00:00|10257.3|10255.3|10255.5|10253.5|10258.4|10256.4|10255.1|10253.1|2659
1664164800000|2022-09-26 04:00:00|10255.3|10253.3|10252.2|10250.2|10255.9|10253.9|10251.6|10249.6|3940
1664168400000|2022-09-26 05:00:00|10252|10250|10248.9|10246.9|10253.9|10251.9|10245.3|10243.3|11050
1664172000000|2022-09-26 06:00:00|10249|10247|10239.1|10237.1|10250.4|10248.4|10236.4|10234.4|26790
1664175600000|2022-09-26 07:00:00|10238.7|10236.7|10246.7|10244.7|10255.1|10253.1|10236.7|10234.7|29526
1664179200000|2022-09-26 08:00:00|10246.9|10244.9|10248.1|10246.1|10251.8|10249.8|10246.5|10244.5|14596
1664182800000|2022-09-26 09:00:00|10248.3|10246.3|10247.7|10245.7|10251.2|10249.2|10247.3|10245.3|9441
1664186400000|2022-09-26 10:00:00|10247.5|10245.5|10246.9|10244.9|10250.8|10248.8|10245.3|10243.3|8699
1664190000000|2022-09-26 11:00:00|10247.3|10245.3|10247.7|10245.7|10248.9|10246.9|10244.2|10242.2|12259
1664193600000|2022-09-26 12:00:00|10247.9|10245.9|10261.7|10259.7|10264.1|10262.1|10246.1|10244.1|55269
1664197200000|2022-09-26 13:00:00|10261.4|10259.4|10264.5|10262.5|10265.3|10263.3|10257.4|10255.4|43935
1664200800000|2022-09-26 14:00:00|10264.3|10262.3|10262.7|10260.7|10266|10264|10262.1|10260.1|29335
1664204400000|2022-09-26 15:00:00|10262.5|10260.5|10252.8|10250.8|10263.3|10261.3|10252.8|10250.8|32153
1664208000000|2022-09-26 16:00:00|10252.4|10250.4|10251.6|10249.6|10253.5|10251.5|10249.6|10247.6|30046
1664211600000|2022-09-26 17:00:00|10251.2|10249.2|10241.8|10239.8|10252|10250|10241|10239|42485
1664215200000|2022-09-26 18:00:00|10242.2|10240.2|10246.5|10244.5|10247.7|10245.7|10241|10239|35247
1664218800000|2022-09-26 19:00:00|10246.3|10244.3|10246.1|10244.1|10248.1|10246.1|10243.8|10241.8|25122
1664222400000|2022-09-26 20:00:00|10245.7|10243.7|10239.9|10237.9|10246.1|10244.1|10239.1|10237.1|18410
1664229600000|2022-09-26 22:00:00|10239.3|10237.3|10243.6|10241.6|10243.8|10241.8|10239.1|10237.1|3300
1664233200000|2022-09-26 23:00:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10242.6|10240.6|1992
1664236800000|2022-09-27 00:00:00|10243.6|10241.6|10247.7|10245.7|10248.1|10246.1|10243|10241|5877
1664240400000|2022-09-27 01:00:00|10248.1|10246.1|10246.5|10244.5|10250.4|10248.4|10246.5|10244.5|4578
1664244000000|2022-09-27 02:00:00|10246.9|10244.9|10246.1|10244.1|10247.7|10245.7|10246.1|10244.1|2429
1664247600000|2022-09-27 03:00:00|10246.3|10244.3|10249.2|10247.2|10249.6|10247.6|10245.7|10243.7|1798
1664251200000|2022-09-27 04:00:00|10249|10247|10247.3|10245.3|10249.2|10247.2|10246.9|10244.9|2694
1664254800000|2022-09-27 05:00:00|10247.1|10245.1|10248.7|10246.7|10248.7|10246.7|10245.7|10243.7|3248
1664258400000|2022-09-27 06:00:00|10248.5|10246.5|10251.2|10249.2|10253.9|10251.9|10247.7|10245.7|14019
1664262000000|2022-09-27 07:00:00|10250.8|10248.8|10254.3|10252.3|10256.7|10254.7|10250|10248|21496
1664265600000|2022-09-27 08:00:00|10254.1|10252.1|10255.9|10253.9|10256.3|10254.3|10252|10250|8935
1664269200000|2022-09-27 09:00:00|10256.1|10254.1|10256.7|10254.7|10256.7|10254.7|10252.4|10250.4|8698
1664272800000|2022-09-27 10:00:00|10256.3|10254.3|10264.1|10262.1|10264.5|10262.5|10256.3|10254.3|11022
1664276400000|2022-09-27 11:00:00|10264.3|10262.3|10262.5|10260.5|10268.8|10266.8|10262.5|10260.5|21734
1664280000000|2022-09-27 12:00:00|10262.9|10260.9|10257.1|10255.1|10265.6|10263.6|10256.3|10254.3|42035
1664283600000|2022-09-27 13:00:00|10257.3|10255.3|10251|10249|10260.2|10258.2|10250|10248|56543
1664287200000|2022-09-27 14:00:00|10248.1|10246.1|10249.6|10247.6|10254.7|10252.7|10245.3|10243.3|45298
1664290800000|2022-09-27 15:00:00|10249.2|10247.2|10248.5|10246.5|10251.2|10249.2|10246.1|10244.1|31127
1664294400000|2022-09-27 16:00:00|10248.9|10246.9|10247.1|10245.1|10250.8|10248.8|10246.5|10244.5|22108
1664298000000|2022-09-27 17:00:00|10247.3|10245.3|10245.1|10243.1|10249.6|10247.6|10243.2|10241.2|41599
1664301600000|2022-09-27 18:00:00|10245.3|10243.3|10248.1|10246.1|10250|10248|10244.6|10242.6|39377
1664305200000|2022-09-27 19:00:00|10248.5|10246.5|10247.7|10245.7|10249.6|10247.6|10246.1|10244.1|22915
1664308800000|2022-09-27 20:00:00|10248.5|10246.5|10252.8|10250.8|10253.9|10251.9|10246.5|10244.5|24615
1664316000000|2022-09-27 22:00:00|10253.9|10251.9|10253.1|10251.1|10255.7|10253.7|10251.8|10249.8|2386
1664319600000|2022-09-27 23:00:00|10253.5|10251.5|10255.5|10253.5|10256.7|10254.7|10253.5|10251.5|2017
1664323200000|2022-09-28 00:00:00|10255.1|10253.1|10252.8|10250.8|10255.1|10253.1|10249.2|10247.2|4600
1664326800000|2022-09-28 01:00:00|10252.6|10250.6|10250|10248|10253.1|10251.1|10250|10248|4521
1664330400000|2022-09-28 02:00:00|10250.2|10248.2|10254.3|10252.3|10254.3|10252.3|10246.5|10244.5|7257
1664334000000|2022-09-28 03:00:00|10254.1|10252.1|10252.4|10250.4|10255.3|10253.3|10252|10250|2896
1664337600000|2022-09-28 04:00:00|10252|10250|10250.4|10248.4|10252.4|10250.4|10250.4|10248.4|2938
1664341200000|2022-09-28 05:00:00|10250.8|10248.8|10253|10251|10253.5|10251.5|10250|10248|2423
1664344800000|2022-09-28 06:00:00|10253.1|10251.1|10252.8|10250.8|10256.7|10254.7|10252|10250|11040
1664348400000|2022-09-28 07:00:00|10252.4|10250.4|10263.7|10261.7|10264.1|10262.1|10252.2|10250.2|23912
1664352000000|2022-09-28 08:00:00|10263.9|10261.9|10260.6|10258.6|10265.3|10263.3|10258.2|10256.2|14575
1664355600000|2022-09-28 09:00:00|10260.8|10258.8|10259.4|10257.4|10261.7|10259.7|10257.4|10255.4|16300
1664359200000|2022-09-28 10:00:00|10259.6|10257.6|10265.8|10263.8|10275.8|10273.8|10259|10257|39771
1664362800000|2022-09-28 11:00:00|10266|10264|10266|10264|10267.6|10265.6|10258.6|10256.6|22906
1664366400000|2022-09-28 12:00:00|10266.2|10264.2|10280.9|10278.9|10290.3|10288.3|10266|10264|77755
1664370000000|2022-09-28 13:00:00|10280.5|10278.5|10275.4|10273.4|10286.7|10284.7|10275|10273|60581
1664373600000|2022-09-28 14:00:00|10275.6|10273.6|10279.7|10277.7|10282.1|10280.1|10271.9|10269.9|41474
1664377200000|2022-09-28 15:00:00|10279.3|10277.3|10283.2|10281.2|10284|10282|10277|10275|46901
1664380800000|2022-09-28 16:00:00|10283.6|10281.6|10281.7|10279.7|10285.2|10283.2|10277.4|10275.4|24735
1664384400000|2022-09-28 17:00:00|10281.5|10279.5|10287.5|10285.5|10288.7|10286.7|10280.5|10278.5|21785
1664388000000|2022-09-28 18:00:00|10287.7|10285.7|10291.4|10289.4|10291.8|10289.8|10286|10284|25237
1664391600000|2022-09-28 19:00:00|10291|10289|10289.1|10287.1|10294.6|10292.6|10289.1|10287.1|24826
1664395200000|2022-09-28 20:00:00|10288.7|10286.7|10282.4|10280.4|10288.7|10286.7|10281.3|10279.3|28943
1664402400000|2022-09-28 22:00:00|10283|10281|10279.5|10277.5|10283.4|10281.4|10278.9|10276.9|2458
1664406000000|2022-09-28 23:00:00|10279.7|10277.7|10280.1|10278.1|10281.3|10279.3|10278|10276|2664
1664409600000|2022-09-29 00:00:00|10280.3|10278.3|10281.5|10279.5|10283.6|10281.6|10279.7|10277.7|3120
1664413200000|2022-09-29 01:00:00|10281.7|10279.7|10281.7|10279.7|10282.6|10280.6|10278.1|10276.1|3277
1664416800000|2022-09-29 02:00:00|10281.3|10279.3|10280.9|10278.9|10282.4|10280.4|10279.7|10277.7|1780
1664420400000|2022-09-29 03:00:00|10280.5|10278.5|10282.4|10280.4|10282.4|10280.4|10279.3|10277.3|2519
1664424000000|2022-09-29 04:00:00|10282.3|10280.3|10280.1|10278.1|10282.4|10280.4|10279.9|10277.9|7145
1664427600000|2022-09-29 05:00:00|10279.7|10277.7|10268.2|10266.2|10280.1|10278.1|10266.8|10264.8|10196
1664431200000|2022-09-29 06:00:00|10268.4|10266.4|10273.1|10271.1|10273.9|10271.9|10264.9|10262.9|11543
1664434800000|2022-09-29 07:00:00|10275|10273|10267.8|10265.8|10275.6|10273.6|10264.5|10262.5|9748
1664438400000|2022-09-29 08:00:00|10267.6|10265.6|10268.8|10266.8|10271.5|10269.5|10265.6|10263.6|10281
1664442000000|2022-09-29 09:00:00|10269|10267|10268.2|10266.2|10272.3|10270.3|10265.6|10263.6|11648
1664445600000|2022-09-29 10:00:00|10268.4|10266.4|10269.8|10267.8|10270.7|10268.7|10265.3|10263.3|8942
1664449200000|2022-09-29 11:00:00|10269.9|10267.9|10268.8|10266.8|10273.1|10271.1|10267.6|10265.6|14339
1664452800000|2022-09-29 12:00:00|10269|10267|10267.4|10265.4|10278.3|10276.3|10266.4|10264.4|45471
1664456400000|2022-09-29 13:00:00|10267.2|10265.2|10270.3|10268.3|10274.6|10272.6|10265.3|10263.3|53380
1664460000000|2022-09-29 14:00:00|10269.9|10267.9|10266.4|10264.4|10270.7|10268.7|10266|10264|25655
1664463600000|2022-09-29 15:00:00|10266.6|10264.6|10271.1|10269.1|10271.5|10269.5|10263.3|10261.3|33554
1664467200000|2022-09-29 16:00:00|10270.7|10268.7|10269.2|10267.2|10273.5|10271.5|10268.8|10266.8|16297
1664470800000|2022-09-29 17:00:00|10269.4|10267.4|10272.7|10270.7|10273.9|10271.9|10269.2|10267.2|13005
1664474400000|2022-09-29 18:00:00|10272.3|10270.3|10278.1|10276.1|10278.1|10276.1|10272.3|10270.3|12377
1664478000000|2022-09-29 19:00:00|10277.8|10275.8|10276.6|10274.6|10279.7|10277.7|10275.4|10273.4|15718
1664481600000|2022-09-29 20:00:00|10276.2|10274.2|10272.3|10270.3|10276.8|10274.8|10270.7|10268.7|11663
1664488800000|2022-09-29 22:00:00|10270.1|10268.1|10271.9|10269.9|10272.3|10270.3|10269.6|10267.6|801
1664492400000|2022-09-29 23:00:00|10272.1|10270.1|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|449
1664496000000|2022-09-30 00:00:00|10271.9|10269.9|10270.7|10268.7|10272.7|10270.7|10269|10267|2473
1664499600000|2022-09-30 01:00:00|10270.9|10268.9|10269.6|10267.6|10271.9|10269.9|10269.2|10267.2|2052
1664503200000|2022-09-30 02:00:00|10269.8|10267.8|10269.2|10267.2|10270.3|10268.3|10268|10266|3071
1664506800000|2022-09-30 03:00:00|10269.4|10267.4|10268|10266|10269.6|10267.6|10268|10266|604
1664510400000|2022-09-30 04:00:00|10267.6|10265.6|10270.3|10268.3|10270.3|10268.3|10267.4|10265.4|1512
1664514000000|2022-09-30 05:00:00|10270.7|10268.7|10271.5|10269.5|10273.1|10271.1|10270.7|10268.7|1999
1664517600000|2022-09-30 06:00:00|10271.7|10269.7|10279.9|10277.9|10280.1|10278.1|10271.5|10269.5|6849
1664521200000|2022-09-30 07:00:00|10280.1|10278.1|10282.8|10280.8|10284.8|10282.8|10278.3|10276.3|7024
1664524800000|2022-09-30 08:00:00|10282.6|10280.6|10278.5|10276.5|10283.6|10281.6|10277|10275|7720
1664528400000|2022-09-30 09:00:00|10278.3|10276.3|10278.9|10276.9|10280.9|10278.9|10277.4|10275.4|7041
1664532000000|2022-09-30 10:00:00|10279.7|10277.7|10280.5|10278.5|10284|10282|10279.3|10277.3|8226
1664535600000|2022-09-30 11:00:00|10280.9|10278.9|10280.5|10278.5|10282.1|10280.1|10277.8|10275.8|8842
1664539200000|2022-09-30 12:00:00|10280.7|10278.7|10277.4|10275.4|10280.9|10278.9|10269.2|10267.2|33053
1664542800000|2022-09-30 13:00:00|10277.8|10275.8|10279.7|10277.7|10281.7|10279.7|10273.5|10271.5|26178
1664546400000|2022-09-30 14:00:00|10280.1|10278.1|10277.8|10275.8|10282.8|10280.8|10274.6|10272.6|32647
1664550000000|2022-09-30 15:00:00|10277.4|10275.4|10282.1|10280.1|10282.4|10280.4|10277|10275|21508
1664553600000|2022-09-30 16:00:00|10282.3|10280.3|10280.5|10278.5|10284|10282|10279.7|10277.7|30487
1664557200000|2022-09-30 17:00:00|10280.1|10278.1|10278.1|10276.1|10281.7|10279.7|10275.8|10273.8|13184
1664560800000|2022-09-30 18:00:00|10278.5|10276.5|10270.3|10268.3|10278.9|10276.9|10269.9|10267.9|17712
1664564400000|2022-09-30 19:00:00|10270.7|10268.7|10266.8|10264.8|10272.7|10270.7|10262.5|10260.5|45624
1664568000000|2022-09-30 20:00:00|10266|10264|10256.9|10254.9|10266.4|10264.4|10255.9|10253.9|25493
1664748000000|2022-10-02 22:00:00|10258.6|10256.6|10267.2|10265.2|10268|10266|10257.4|10255.4|5279
1664751600000|2022-10-02 23:00:00|10267.6|10265.6|10266.4|10264.4|10267.6|10265.6|10265.6|10263.6|2619
1664755200000|2022-10-03 00:00:00|10266.2|10264.2|10270.3|10268.3|10270.3|10268.3|10266|10264|4469
1664758800000|2022-10-03 01:00:00|10269.9|10267.9|10272.7|10270.7|10272.7|10270.7|10269.9|10267.9|6337
1664762400000|2022-10-03 02:00:00|10272.3|10270.3|10273.5|10271.5|10274.2|10272.2|10272.3|10270.3|1670
1664766000000|2022-10-03 03:00:00|10273.9|10271.9|10272.3|10270.3|10273.9|10271.9|10272.3|10270.3|1161
1664769600000|2022-10-03 04:00:00|10272.5|10270.5|10270.3|10268.3|10272.7|10270.7|10269.9|10267.9|1588
1664773200000|2022-10-03 05:00:00|10270.1|10268.1|10273.9|10271.9|10275|10273|10270.1|10268.1|3210
1664776800000|2022-10-03 06:00:00|10273.5|10271.5|10269.9|10267.9|10274.6|10272.6|10269.2|10267.2|3861
1664780400000|2022-10-03 07:00:00|10269.8|10267.8|10270.9|10268.9|10275|10273|10269.2|10267.2|5777
1664784000000|2022-10-03 08:00:00|10270.7|10268.7|10273.5|10271.5|10273.5|10271.5|10268.4|10266.4|5805
1664787600000|2022-10-03 09:00:00|10273.3|10271.3|10273.1|10271.1|10275|10273|10271.9|10269.9|5921
1664791200000|2022-10-03 10:00:00|10273.5|10271.5|10277.2|10275.2|10277.4|10275.4|10273.1|10271.1|6167
1664794800000|2022-10-03 11:00:00|10277|10275|10285.6|10283.6|10286|10284|10276.6|10274.6|21354
1664798400000|2022-10-03 12:00:00|10285.2|10283.2|10286.7|10284.7|10287.1|10285.1|10280.1|10278.1|25983
1664802000000|2022-10-03 13:00:00|10286.4|10284.4|10284.8|10282.8|10294.6|10292.6|10284.6|10282.6|33899
1664805600000|2022-10-03 14:00:00|10289.3|10287.3|10299.6|10297.6|10302.4|10300.4|10287.7|10285.7|45039
1664809200000|2022-10-03 15:00:00|10299.8|10297.8|10297.7|10295.7|10305.9|10303.9|10296.5|10294.5|39395
1664812800000|2022-10-03 16:00:00|10298.1|10296.1|10294.6|10292.6|10301.2|10299.2|10294.2|10292.2|25250
1664816400000|2022-10-03 17:00:00|10294.9|10292.9|10293.8|10291.8|10296.5|10294.5|10293.8|10291.8|12559
1664820000000|2022-10-03 18:00:00|10294.2|10292.2|10291.4|10289.4|10294.2|10292.2|10290.6|10288.6|14650
1664823600000|2022-10-03 19:00:00|10291.8|10289.8|10287.9|10285.9|10291.8|10289.8|10287.5|10285.5|17448
1664827200000|2022-10-03 20:00:00|10288.1|10286.1|10289.5|10287.5|10290.3|10288.3|10287.9|10285.9|10581
1664834400000|2022-10-03 22:00:00|10289.1|10287.1|10293.6|10291.6|10296.7|10294.7|10288.3|10286.3|2272
1664838000000|2022-10-03 23:00:00|10293.8|10291.8|10295.9|10293.9|10297.3|10295.3|10293.8|10291.8|1202
1664841600000|2022-10-04 00:00:00|10296.1|10294.1|10293.4|10291.4|10297.7|10295.7|10293|10291|3683
1664845200000|2022-10-04 01:00:00|10293.6|10291.6|10294.2|10292.2|10296.9|10294.9|10293.4|10291.4|3933
1664848800000|2022-10-04 02:00:00|10294.4|10292.4|10294.9|10292.9|10295.3|10293.3|10293.4|10291.4|1367
1664852400000|2022-10-04 03:00:00|10295.3|10293.3|10303.5|10301.5|10306.3|10304.3|10294.2|10292.2|8341
1664856000000|2022-10-04 04:00:00|10303.9|10301.9|10302.8|10300.8|10305.9|10303.9|10302|10300|7662
1664859600000|2022-10-04 05:00:00|10302.4|10300.4|10303.1|10301.1|10304.7|10302.7|10301.2|10299.2|3799
1664863200000|2022-10-04 06:00:00|10303.3|10301.3|10312.1|10310.1|10313.3|10311.3|10301.4|10299.4|12471
1664866800000|2022-10-04 07:00:00|10311.7|10309.7|10310.6|10308.6|10313.3|10311.3|10306.9|10304.9|14292
1664870400000|2022-10-04 08:00:00|10310.8|10308.8|10309|10307|10311.7|10309.7|10308.2|10306.2|10969
1664874000000|2022-10-04 09:00:00|10309.2|10307.2|10311.2|10309.2|10314.9|10312.9|10305.5|10303.5|14550
1664877600000|2022-10-04 10:00:00|10311|10309|10307.8|10305.8|10313.7|10311.7|10307.4|10305.4|7558
1664881200000|2022-10-04 11:00:00|10307.6|10305.6|10306.7|10304.7|10309.4|10307.4|10304.3|10302.3|14921
1664884800000|2022-10-04 12:00:00|10306.5|10304.5|10300|10298|10306.7|10304.7|10299.6|10297.6|23638
1664888400000|2022-10-04 13:00:00|10299.8|10297.8|10294.4|10292.4|10302.4|10300.4|10291.8|10289.8|31302
1664892000000|2022-10-04 14:00:00|10296.3|10294.3|10303.5|10301.5|10306.3|10304.3|10295.1|10293.1|39915
1664895600000|2022-10-04 15:00:00|10303.1|10301.1|10296.5|10294.5|10304.3|10302.3|10296.1|10294.1|27308
1664899200000|2022-10-04 16:00:00|10296.7|10294.7|10292.6|10290.6|10299.2|10297.2|10292.6|10290.6|34516
1664902800000|2022-10-04 17:00:00|10293|10291|10292.2|10290.2|10295.3|10293.3|10291.8|10289.8|20717
1664906400000|2022-10-04 18:00:00|10291.8|10289.8|10293.8|10291.8|10294.2|10292.2|10291.4|10289.4|12034
1664910000000|2022-10-04 19:00:00|10293.4|10291.4|10291.8|10289.8|10294.2|10292.2|10291.8|10289.8|10959
1664913600000|2022-10-04 20:00:00|10291.4|10289.4|10293.4|10291.4|10293.8|10291.8|10290.6|10288.6|8456
1664920800000|2022-10-04 22:00:00|10291.2|10289.2|10293.8|10291.8|10294.9|10292.9|10291|10289|1907
1664924400000|2022-10-04 23:00:00|10294.2|10292.2|10295.7|10293.7|10295.7|10293.7|10293.8|10291.8|968
1664928000000|2022-10-05 00:00:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10294.2|10292.2|2218
1664931600000|2022-10-05 01:00:00|10295.3|10293.3|10297.7|10295.7|10298.1|10296.1|10294.9|10292.9|3546
1664935200000|2022-10-05 02:00:00|10298.1|10296.1|10296.1|10294.1|10298.9|10296.9|10296.1|10294.1|2697
1664938800000|2022-10-05 03:00:00|10295.9|10293.9|10294.6|10292.6|10296.1|10294.1|10294.2|10292.2|1574
1664942400000|2022-10-05 04:00:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10293.4|10291.4|2445
1664946000000|2022-10-05 05:00:00|10294.8|10292.8|10295.3|10293.3|10297.7|10295.7|10294.8|10292.8|3255
1664949600000|2022-10-05 06:00:00|10295.7|10293.7|10290.6|10288.6|10296.1|10294.1|10289.7|10287.7|6527
1664953200000|2022-10-05 07:00:00|10291|10289|10288.7|10286.7|10291|10289|10286.7|10284.7|11294
1664956800000|2022-10-05 08:00:00|10288.5|10286.5|10286.4|10284.4|10289.5|10287.5|10284|10282|11908
1664960400000|2022-10-05 09:00:00|10286.2|10284.2|10286.4|10284.4|10289.1|10287.1|10285.6|10283.6|4387
1664964000000|2022-10-05 10:00:00|10286.7|10284.7|10288.7|10286.7|10288.7|10286.7|10285.6|10283.6|4963
1664967600000|2022-10-05 11:00:00|10288.3|10286.3|10285.2|10283.2|10289.5|10287.5|10284.8|10282.8|8700
1664971200000|2022-10-05 12:00:00|10285.6|10283.6|10285.2|10283.2|10289.1|10287.1|10284|10282|26132
1664974800000|2022-10-05 13:00:00|10284.8|10282.8|10280.7|10278.7|10285.8|10283.8|10279.7|10277.7|20981
1664978400000|2022-10-05 14:00:00|10277.2|10275.2|10275.4|10273.4|10280.5|10278.5|10272.7|10270.7|37536
1664982000000|2022-10-05 15:00:00|10275|10273|10278.1|10276.1|10278.5|10276.5|10274.2|10272.2|15068
1664985600000|2022-10-05 16:00:00|10277.8|10275.8|10277.4|10275.4|10280.1|10278.1|10277|10275|8655
1664989200000|2022-10-05 17:00:00|10277.8|10275.8|10279.7|10277.7|10280.5|10278.5|10277.4|10275.4|8001
1664992800000|2022-10-05 18:00:00|10279.3|10277.3|10282.8|10280.8|10283.2|10281.2|10279.3|10277.3|18266
1664996400000|2022-10-05 19:00:00|10283.2|10281.2|10282.8|10280.8|10284.8|10282.8|10281.7|10279.7|19186
1665000000000|2022-10-05 20:00:00|10282.4|10280.4|10282.4|10280.4|10284.4|10282.4|10282.1|10280.1|9352
1665007200000|2022-10-05 22:00:00|10284.4|10282.4|10283.2|10281.2|10284.8|10282.8|10282.4|10280.4|958
1665010800000|2022-10-05 23:00:00|10283.6|10281.6|10283|10281|10284|10282|10281.7|10279.7|666
1665014400000|2022-10-06 00:00:00|10283.2|10281.2|10284.4|10282.4|10286.4|10284.4|10282.6|10280.6|1386
1665018000000|2022-10-06 01:00:00|10284.8|10282.8|10282.8|10280.8|10285.2|10283.2|10282.1|10280.1|1955
1665021600000|2022-10-06 02:00:00|10282.4|10280.4|10281.7|10279.7|10283.8|10281.8|10281.3|10279.3|1207
1665025200000|2022-10-06 03:00:00|10281.5|10279.5|10282.8|10280.8|10284|10282|10281.3|10279.3|1403
1665028800000|2022-10-06 04:00:00|10282.4|10280.4|10282.3|10280.3|10282.6|10280.6|10281.3|10279.3|837
1665032400000|2022-10-06 05:00:00|10282.1|10280.1|10284.8|10282.8|10285.2|10283.2|10281.7|10279.7|1449
1665036000000|2022-10-06 06:00:00|10285.2|10283.2|10280.5|10278.5|10286.4|10284.4|10280.5|10278.5|7399
1665039600000|2022-10-06 07:00:00|10280.9|10278.9|10282.1|10280.1|10283.6|10281.6|10280.1|10278.1|6112
1665043200000|2022-10-06 08:00:00|10281.7|10279.7|10281.9|10279.9|10282.8|10280.8|10280.1|10278.1|7147
1665046800000|2022-10-06 09:00:00|10282.1|10280.1|10280.9|10278.9|10282.1|10280.1|10279.3|10277.3|4449
1665050400000|2022-10-06 10:00:00|10280.7|10278.7|10278.9|10276.9|10280.9|10278.9|10278.1|10276.1|5217
1665054000000|2022-10-06 11:00:00|10278.5|10276.5|10280.9|10278.9|10282.1|10280.1|10278.1|10276.1|6051
1665057600000|2022-10-06 12:00:00|10281.1|10279.1|10280.9|10278.9|10286.7|10284.7|10280.1|10278.1|23320
1665061200000|2022-10-06 13:00:00|10280.5|10278.5|10275.4|10273.4|10282.3|10280.3|10273.9|10271.9|27729
1665064800000|2022-10-06 14:00:00|10275.8|10273.8|10273.1|10271.1|10275.8|10273.8|10268.8|10266.8|27969
1665068400000|2022-10-06 15:00:00|10273.3|10271.3|10270.7|10268.7|10275.4|10273.4|10269.6|10267.6|16002
1665072000000|2022-10-06 16:00:00|10270.5|10268.5|10268.8|10266.8|10271.3|10269.3|10268|10266|11900
1665075600000|2022-10-06 17:00:00|10269.2|10267.2|10267.6|10265.6|10271.3|10269.3|10267.2|10265.2|12919
1665079200000|2022-10-06 18:00:00|10267.2|10265.2|10263.3|10261.3|10267.6|10265.6|10263.3|10261.3|13118
1665082800000|2022-10-06 19:00:00|10263.5|10261.5|10264.9|10262.9|10267.2|10265.2|10262.9|10260.9|36263
1665086400000|2022-10-06 20:00:00|10265.3|10263.3|10261.7|10259.7|10265.6|10263.6|10261.4|10259.4|15301
1665093600000|2022-10-06 22:00:00|10261|10259|10261|10259|10261.7|10259.7|10259.8|10257.8|1783
1665097200000|2022-10-06 23:00:00|10261.4|10259.4|10260.6|10258.6|10261.7|10259.7|10260.2|10258.2|1470
1665100800000|2022-10-07 00:00:00|10261|10259|10261|10259|10261.7|10259.7|10260.2|10258.2|1375
1665104400000|2022-10-07 01:00:00|10260.8|10258.8|10261.4|10259.4|10261.4|10259.4|10259.4|10257.4|2485
1665108000000|2022-10-07 02:00:00|10261|10259|10262.1|10260.1|10262.5|10260.5|10260.6|10258.6|2839
1665111600000|2022-10-07 03:00:00|10262.3|10260.3|10262.9|10260.9|10263.3|10261.3|10261.5|10259.5|1893
1665115200000|2022-10-07 04:00:00|10262.5|10260.5|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|2046
1665118800000|2022-10-07 05:00:00|10263.1|10261.1|10261.7|10259.7|10263.3|10261.3|10261.4|10259.4|2588
1665122400000|2022-10-07 06:00:00|10261.5|10259.5|10257.8|10255.8|10261.7|10259.7|10253.5|10251.5|8501
1665126000000|2022-10-07 07:00:00|10257.6|10255.6|10259.6|10257.6|10262.5|10260.5|10257.4|10255.4|23997
1665129600000|2022-10-07 08:00:00|10259.4|10257.4|10261.7|10259.7|10262.1|10260.1|10258.4|10256.4|6365
1665133200000|2022-10-07 09:00:00|10261.4|10259.4|10261.4|10259.4|10263.3|10261.3|10261|10259|10000
1665136800000|2022-10-07 10:00:00|10261.2|10259.2|10257.8|10255.8|10261.2|10259.2|10257.8|10255.8|6359
1665140400000|2022-10-07 11:00:00|10257.4|10255.4|10257.8|10255.8|10260.2|10258.2|10255.9|10253.9|14405
1665144000000|2022-10-07 12:00:00|10257.6|10255.6|10252|10250|10260.6|10258.6|10246.1|10244.1|45812
1665147600000|2022-10-07 13:00:00|10252.2|10250.2|10253.3|10251.3|10255.9|10253.9|10250|10248|26259
1665151200000|2022-10-07 14:00:00|10253.1|10251.1|10253.9|10251.9|10255.1|10253.1|10251.2|10249.2|19043
1665154800000|2022-10-07 15:00:00|10254.3|10252.3|10254.7|10252.7|10255.5|10253.5|10253.1|10251.1|16500
1665158400000|2022-10-07 16:00:00|10254.3|10252.3|10253.9|10251.9|10256.3|10254.3|10253.1|10251.1|9901
1665162000000|2022-10-07 17:00:00|10253.7|10251.7|10255.1|10253.1|10255.9|10253.9|10253|10251|10197
1665165600000|2022-10-07 18:00:00|10254.7|10252.7|10252.4|10250.4|10255.5|10253.5|10252.4|10250.4|7764
1665169200000|2022-10-07 19:00:00|10252.8|10250.8|10251.2|10249.2|10252.8|10250.8|10250.8|10248.8|13750
1665172800000|2022-10-07 20:00:00|10250.8|10248.8|10251.2|10249.2|10252.8|10250.8|10250.4|10248.4|10673
1665352800000|2022-10-09 22:00:00|10252|10250|10253.5|10251.5|10253.9|10251.9|10251.2|10249.2|2317
1665356400000|2022-10-09 23:00:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|696
1665360000000|2022-10-10 00:00:00|10254.3|10252.3|10255.9|10253.9|10256.3|10254.3|10253.9|10251.9|1422
1665363600000|2022-10-10 01:00:00|10255.7|10253.7|10256.7|10254.7|10257.1|10255.1|10254.7|10252.7|1270
1665367200000|2022-10-10 02:00:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|608
1665370800000|2022-10-10 03:00:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|543
1665374400000|2022-10-10 04:00:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|566
1665378000000|2022-10-10 05:00:00|10255.3|10253.3|10256.9|10254.9|10257.4|10255.4|10255.3|10253.3|1219
1665381600000|2022-10-10 06:00:00|10257.1|10255.1|10255.1|10253.1|10257.8|10255.8|10254.7|10252.7|1347
1665385200000|2022-10-10 07:00:00|10255.3|10253.3|10256.3|10254.3|10259|10257|10255.3|10253.3|2632
1665388800000|2022-10-10 08:00:00|10256.5|10254.5|10255.9|10253.9|10256.7|10254.7|10254.3|10252.3|1757
1665392400000|2022-10-10 09:00:00|10256.3|10254.3|10256.7|10254.7|10257.8|10255.8|10255.9|10253.9|2792
1665396000000|2022-10-10 10:00:00|10256.3|10254.3|10252.4|10250.4|10256.7|10254.7|10252|10250|5062
1665399600000|2022-10-10 11:00:00|10252.6|10250.6|10252.4|10250.4|10254.3|10252.3|10251.2|10249.2|3007
1665403200000|2022-10-10 12:00:00|10252.6|10250.6|10254.3|10252.3|10254.3|10252.3|10251.6|10249.6|7225
1665406800000|2022-10-10 13:00:00|10253.9|10251.9|10252.4|10250.4|10254.7|10252.7|10252.4|10250.4|8728
1665410400000|2022-10-10 14:00:00|10252.8|10250.8|10248.1|10246.1|10253.1|10251.1|10243.8|10241.8|17286
1665414000000|2022-10-10 15:00:00|10247.9|10245.9|10244.6|10242.6|10248.1|10246.1|10244.2|10242.2|9465
1665417600000|2022-10-10 16:00:00|10244.4|10242.4|10244.6|10242.6|10245.7|10243.7|10244.2|10242.2|3654
1665421200000|2022-10-10 17:00:00|10244.2|10242.2|10247.3|10245.3|10248.5|10246.5|10244.2|10242.2|6361
1665424800000|2022-10-10 18:00:00|10247.7|10245.7|10248.5|10246.5|10250.4|10248.4|10247.7|10245.7|2567
1665428400000|2022-10-10 19:00:00|10248.9|10246.9|10249.6|10247.6|10251.2|10249.2|10248.9|10246.9|4913
1665432000000|2022-10-10 20:00:00|10249.8|10247.8|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|1303
1665439200000|2022-10-10 22:00:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250.4|10248.4|986
1665442800000|2022-10-10 23:00:00|10252|10250|10251.6|10249.6|10252.8|10250.8|10250.8|10248.8|1319
1665446400000|2022-10-11 00:00:00|10251.4|10249.4|10253.1|10251.1|10253.5|10251.5|10250.8|10248.8|3472
1665450000000|2022-10-11 01:00:00|10252.8|10250.8|10247.7|10245.7|10253.1|10251.1|10246.9|10244.9|4286
1665453600000|2022-10-11 02:00:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10246.5|10244.5|2440
1665457200000|2022-10-11 03:00:00|10248.5|10246.5|10246.1|10244.1|10248.5|10246.5|10245.3|10243.3|3055
1665460800000|2022-10-11 04:00:00|10245.7|10243.7|10244.9|10242.9|10246.1|10244.1|10243.8|10241.8|1930
1665464400000|2022-10-11 05:00:00|10245.1|10243.1|10245.7|10243.7|10246.9|10244.9|10244.4|10242.4|2425
1665468000000|2022-10-11 06:00:00|10245.9|10243.9|10248.7|10246.7|10249.2|10247.2|10244.8|10242.8|7574
1665471600000|2022-10-11 07:00:00|10248.5|10246.5|10250.8|10248.8|10253.1|10251.1|10248.5|10246.5|8987
1665475200000|2022-10-11 08:00:00|10251.2|10249.2|10250|10248|10253.9|10251.9|10249.6|10247.6|5598
1665478800000|2022-10-11 09:00:00|10249.8|10247.8|10248.9|10246.9|10250.8|10248.8|10246.9|10244.9|19388
1665482400000|2022-10-11 10:00:00|10248.7|10246.7|10251.6|10249.6|10251.6|10249.6|10248.1|10246.1|5028
1665486000000|2022-10-11 11:00:00|10251.2|10249.2|10253.9|10251.9|10253.9|10251.9|10251.2|10249.2|18106
1665489600000|2022-10-11 12:00:00|10254.1|10252.1|10255.1|10253.1|10259|10257|10253.9|10251.9|29200
1665493200000|2022-10-11 13:00:00|10254.7|10252.7|10255.5|10253.5|10256.7|10254.7|10253.5|10251.5|19626
1665496800000|2022-10-11 14:00:00|10255.1|10253.1|10257.4|10255.4|10261|10259|10253.3|10251.3|26957
1665500400000|2022-10-11 15:00:00|10257.3|10255.3|10257.8|10255.8|10259.4|10257.4|10257.1|10255.1|18538
1665504000000|2022-10-11 16:00:00|10258|10256|10257.4|10255.4|10261|10259|10257.4|10255.4|17311
1665507600000|2022-10-11 17:00:00|10257.6|10255.6|10256.3|10254.3|10258|10256|10255.1|10253.1|17357
1665511200000|2022-10-11 18:00:00|10255.9|10253.9|10252|10250|10256.3|10254.3|10251.2|10249.2|17362
1665514800000|2022-10-11 19:00:00|10251.6|10249.6|10251.6|10249.6|10255.5|10253.5|10251.2|10249.2|15152
1665518400000|2022-10-11 20:00:00|10252|10250|10253.5|10251.5|10253.9|10251.9|10251.2|10249.2|14217
1665525600000|2022-10-11 22:00:00|10253.3|10251.3|10253.9|10251.9|10254.7|10252.7|10253.1|10251.1|533
1665529200000|2022-10-11 23:00:00|10253.7|10251.7|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|313
1665532800000|2022-10-12 00:00:00|10252.4|10250.4|10253.9|10251.9|10255.9|10253.9|10251.6|10249.6|2090
1665536400000|2022-10-12 01:00:00|10254.1|10252.1|10255.1|10253.1|10255.5|10253.5|10253.1|10251.1|2433
1665540000000|2022-10-12 02:00:00|10253.9|10251.9|10255.9|10253.9|10256.3|10254.3|10253.5|10251.5|2299
1665543600000|2022-10-12 03:00:00|10255.5|10253.5|10257.1|10255.1|10257.4|10255.4|10255.5|10253.5|1484
1665547200000|2022-10-12 04:00:00|10257.3|10255.3|10257.1|10255.1|10262.5|10260.5|10255.9|10253.9|4230
1665550800000|2022-10-12 05:00:00|10257.3|10255.3|10257.1|10255.1|10258|10256|10255.9|10253.9|1214
1665554400000|2022-10-12 06:00:00|10257.3|10255.3|10257.8|10255.8|10260.6|10258.6|10256.3|10254.3|4125
1665558000000|2022-10-12 07:00:00|10258.2|10256.2|10258.2|10256.2|10259.8|10257.8|10254.7|10252.7|7164
1665561600000|2022-10-12 08:00:00|10258|10256|10258.2|10256.2|10259.4|10257.4|10256.3|10254.3|2315
1665565200000|2022-10-12 09:00:00|10258|10256|10257.1|10255.1|10260.2|10258.2|10255.9|10253.9|7163
1665568800000|2022-10-12 10:00:00|10256.7|10254.7|10255.5|10253.5|10257.4|10255.4|10253.9|10251.9|4329
1665572400000|2022-10-12 11:00:00|10255.3|10253.3|10253.9|10251.9|10256.3|10254.3|10252.8|10250.8|8779
1665576000000|2022-10-12 12:00:00|10254.3|10252.3|10255.5|10253.5|10256.7|10254.7|10249.6|10247.6|27528
1665579600000|2022-10-12 13:00:00|10255.9|10253.9|10254.7|10252.7|10257.1|10255.1|10252.4|10250.4|28535
1665583200000|2022-10-12 14:00:00|10255.1|10253.1|10253.9|10251.9|10256.3|10254.3|10253.1|10251.1|18003
1665586800000|2022-10-12 15:00:00|10253.5|10251.5|10255.1|10253.1|10255.9|10253.9|10252.4|10250.4|21028
1665590400000|2022-10-12 16:00:00|10255.5|10253.5|10255.5|10253.5|10257.1|10255.1|10254.3|10252.3|16996
1665594000000|2022-10-12 17:00:00|10255.3|10253.3|10253.1|10251.1|10255.9|10253.9|10253.1|10251.1|10982
1665597600000|2022-10-12 18:00:00|10253.3|10251.3|10257.4|10255.4|10260.2|10258.2|10253.3|10251.3|23253
1665601200000|2022-10-12 19:00:00|10257.6|10255.6|10258.2|10256.2|10258.2|10256.2|10255.1|10253.1|9587
1665604800000|2022-10-12 20:00:00|10257.8|10255.8|10256.3|10254.3|10258.2|10256.2|10255.9|10253.9|8388
1665612000000|2022-10-12 22:00:00|10257.8|10255.8|10256.9|10254.9|10258.6|10256.6|10255.9|10253.9|1021
1665615600000|2022-10-12 23:00:00|10257.1|10255.1|10255.9|10253.9|10257.4|10255.4|10255.9|10253.9|1135
1665619200000|2022-10-13 00:00:00|10255.5|10253.5|10254.7|10252.7|10256.3|10254.3|10253.5|10251.5|1715
1665622800000|2022-10-13 01:00:00|10254.9|10252.9|10253.1|10251.1|10255.1|10253.1|10252.8|10250.8|1724
1665626400000|2022-10-13 02:00:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10251.8|10249.8|1175
1665630000000|2022-10-13 03:00:00|10252.4|10250.4|10253.5|10251.5|10253.7|10251.7|10252|10250|1506
1665633600000|2022-10-13 04:00:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|272
1665637200000|2022-10-13 05:00:00|10252.8|10250.8|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|1577
1665640800000|2022-10-13 06:00:00|10252.8|10250.8|10251.2|10249.2|10254.7|10252.7|10250.8|10248.8|3885
1665644400000|2022-10-13 07:00:00|10250.8|10248.8|10252|10250|10253.1|10251.1|10250.4|10248.4|5449
1665648000000|2022-10-13 08:00:00|10251.8|10249.8|10252.8|10250.8|10253.5|10251.5|10251.6|10249.6|5496
1665651600000|2022-10-13 09:00:00|10252.6|10250.6|10254.7|10252.7|10256.3|10254.3|10252.6|10250.6|4688
1665655200000|2022-10-13 10:00:00|10255.1|10253.1|10255.9|10253.9|10257.1|10255.1|10254.3|10252.3|4315
1665658800000|2022-10-13 11:00:00|10256.3|10254.3|10257.1|10255.1|10263.7|10261.7|10254.7|10252.7|13625
1665662400000|2022-10-13 12:00:00|10257.3|10255.3|10218.8|10216.8|10263.7|10261.7|10215.5|10213.5|101103
1665666000000|2022-10-13 13:00:00|10219.2|10217.2|10218|10216|10219.2|10217.2|10209|10207|60353
1665669600000|2022-10-13 14:00:00|10218.4|10216.4|10222.3|10220.3|10225.8|10223.8|10217.6|10215.6|45761
1665673200000|2022-10-13 15:00:00|10222.7|10220.7|10225.8|10223.8|10230.5|10228.5|10221.9|10219.9|44085
1665676800000|2022-10-13 16:00:00|10225.4|10223.4|10226|10224|10229.7|10227.7|10225.4|10223.4|20183
1665680400000|2022-10-13 17:00:00|10225.8|10223.8|10232.8|10230.8|10235.4|10233.4|10225.8|10223.8|19573
1665684000000|2022-10-13 18:00:00|10232.4|10230.4|10225|10223|10232.8|10230.8|10224.6|10222.6|18945
1665687600000|2022-10-13 19:00:00|10224.6|10222.6|10219.6|10217.6|10224.6|10222.6|10219.6|10217.6|19922
1665691200000|2022-10-13 20:00:00|10219.2|10217.2|10221.5|10219.5|10222.7|10220.7|10218.8|10216.8|13052
1665698400000|2022-10-13 22:00:00|10220.7|10218.7|10218|10216|10220.7|10218.7|10216.4|10214.4|3183
1665702000000|2022-10-13 23:00:00|10218.4|10216.4|10218.6|10216.6|10220.3|10218.3|10218|10216|2124
1665705600000|2022-10-14 00:00:00|10218.8|10216.8|10221.9|10219.9|10222.7|10220.7|10218|10216|3597
1665709200000|2022-10-14 01:00:00|10222.1|10220.1|10227|10225|10228.5|10226.5|10222.1|10220.1|5227
1665712800000|2022-10-14 02:00:00|10227.4|10225.4|10225.4|10223.4|10227.6|10225.6|10225.4|10223.4|3008
1665716400000|2022-10-14 03:00:00|10225.6|10223.6|10225.8|10223.8|10226.6|10224.6|10224.6|10222.6|2494
1665720000000|2022-10-14 04:00:00|10225.4|10223.4|10224.6|10222.6|10225.4|10223.4|10223.1|10221.1|1855
1665723600000|2022-10-14 05:00:00|10225|10223|10227|10225|10228.1|10226.1|10224.6|10222.6|4688
1665727200000|2022-10-14 06:00:00|10226.6|10224.6|10232.3|10230.3|10234.4|10232.4|10226.6|10224.6|13667
1665730800000|2022-10-14 07:00:00|10232.1|10230.1|10231.7|10229.7|10232.8|10230.8|10228.1|10226.1|10327
1665734400000|2022-10-14 08:00:00|10231.5|10229.5|10230.1|10228.1|10231.9|10229.9|10229.3|10227.3|5189
1665738000000|2022-10-14 09:00:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10227.8|10225.8|4085
1665741600000|2022-10-14 10:00:00|10230.9|10228.9|10232.8|10230.8|10234.2|10232.2|10228.9|10226.9|9753
1665745200000|2022-10-14 11:00:00|10232.4|10230.4|10231.3|10229.3|10234|10232|10229.3|10227.3|18324
1665748800000|2022-10-14 12:00:00|10230.9|10228.9|10236|10234|10237.1|10235.1|10230.9|10228.9|28995
1665752400000|2022-10-14 13:00:00|10236.2|10234.2|10233.8|10231.8|10236.4|10234.4|10229.3|10227.3|51111
1665756000000|2022-10-14 14:00:00|10229.9|10227.9|10219.2|10217.2|10230.9|10228.9|10218.4|10216.4|46502
1665759600000|2022-10-14 15:00:00|10219.6|10217.6|10216.8|10214.8|10220.7|10218.7|10215.3|10213.3|30425
1665763200000|2022-10-14 16:00:00|10216.4|10214.4|10214.9|10212.9|10220.3|10218.3|10214.5|10212.5|25341
1665766800000|2022-10-14 17:00:00|10215.1|10213.1|10216.4|10214.4|10217.6|10215.6|10214.9|10212.9|8789
1665770400000|2022-10-14 18:00:00|10216|10214|10216.4|10214.4|10218.8|10216.8|10214.1|10212.1|23895
1665774000000|2022-10-14 19:00:00|10216.8|10214.8|10216.8|10214.8|10219.6|10217.6|10216|10214|11851
1665777600000|2022-10-14 20:00:00|10216.4|10214.4|10218.4|10216.4|10218.4|10216.4|10216|10214|8197
1665957600000|2022-10-16 22:00:00|10217|10215|10220.7|10218.7|10221.5|10219.5|10214.3|10212.3|1665
1665961200000|2022-10-16 23:00:00|10220.5|10218.5|10221.5|10219.5|10222.3|10220.3|10220.3|10218.3|1042
1665964800000|2022-10-17 00:00:00|10221.1|10219.1|10223.1|10221.1|10223.9|10221.9|10219.6|10217.6|2498
1665968400000|2022-10-17 01:00:00|10222.7|10220.7|10221.5|10219.5|10223.1|10221.1|10221.1|10219.1|1412
1665972000000|2022-10-17 02:00:00|10221.9|10219.9|10222.7|10220.7|10224.6|10222.6|10221.7|10219.7|2024
1665975600000|2022-10-17 03:00:00|10222.3|10220.3|10223.9|10221.9|10224.6|10222.6|10222.3|10220.3|1237
1665979200000|2022-10-17 04:00:00|10223.7|10221.7|10222.7|10220.7|10223.7|10221.7|10221.9|10219.9|1150
1665982800000|2022-10-17 05:00:00|10222.3|10220.3|10225.8|10223.8|10225.8|10223.8|10222.3|10220.3|1898
1665986400000|2022-10-17 06:00:00|10225.6|10223.6|10224.6|10222.6|10227.4|10225.4|10223.5|10221.5|5484
1665990000000|2022-10-17 07:00:00|10225|10223|10229.1|10227.1|10230.9|10228.9|10224.6|10222.6|10413
1665993600000|2022-10-17 08:00:00|10228.9|10226.9|10227.4|10225.4|10229.7|10227.7|10226.6|10224.6|4429
1665997200000|2022-10-17 09:00:00|10227.8|10225.8|10228.1|10226.1|10229.7|10227.7|10227|10225|3929
1666000800000|2022-10-17 10:00:00|10228.3|10226.3|10228|10226|10231.3|10229.3|10225.8|10223.8|7049
1666004400000|2022-10-17 11:00:00|10228.1|10226.1|10229.3|10227.3|10229.7|10227.7|10227|10225|7512
1666008000000|2022-10-17 12:00:00|10229.5|10227.5|10235.2|10233.2|10236|10234|10228|10226|37698
1666011600000|2022-10-17 13:00:00|10234.8|10232.8|10233.2|10231.2|10237.9|10235.9|10232.4|10230.4|22531
1666015200000|2022-10-17 14:00:00|10233.6|10231.6|10232.1|10230.1|10234|10232|10230.9|10228.9|15931
1666018800000|2022-10-17 15:00:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10230.1|10228.1|8516
1666022400000|2022-10-17 16:00:00|10231.3|10229.3|10227.8|10225.8|10231.3|10229.3|10226.6|10224.6|7683
1666026000000|2022-10-17 17:00:00|10227.4|10225.4|10228.1|10226.1|10228.9|10226.9|10227.4|10225.4|8999
1666029600000|2022-10-17 18:00:00|10228.3|10226.3|10228.5|10226.5|10229.3|10227.3|10227|10225|8581
1666033200000|2022-10-17 19:00:00|10228.9|10226.9|10227.8|10225.8|10228.9|10226.9|10227|10225|13069
1666036800000|2022-10-17 20:00:00|10227.4|10225.4|10229.7|10227.7|10229.7|10227.7|10227.4|10225.4|9768
1666044000000|2022-10-17 22:00:00|10229.3|10227.3|10229.3|10227.3|10230.5|10228.5|10228.7|10226.7|1154
1666047600000|2022-10-17 23:00:00|10229.1|10227.1|10230.9|10228.9|10231.7|10229.7|10228.9|10226.9|1327
1666051200000|2022-10-18 00:00:00|10231.3|10229.3|10232.1|10230.1|10232.1|10230.1|10230.1|10228.1|1565
1666054800000|2022-10-18 01:00:00|10231.9|10229.9|10230.5|10228.5|10232.8|10230.8|10230.5|10228.5|1041
1666058400000|2022-10-18 02:00:00|10230.7|10228.7|10231.7|10229.7|10232.1|10230.1|10229.7|10227.7|1561
1666062000000|2022-10-18 03:00:00|10231.5|10229.5|10231.9|10229.9|10232.1|10230.1|10231.1|10229.1|639
1666065600000|2022-10-18 04:00:00|10232.1|10230.1|10236.7|10234.7|10237.1|10235.1|10232.1|10230.1|4638
1666069200000|2022-10-18 05:00:00|10236.9|10234.9|10236|10234|10236.9|10234.9|10234.4|10232.4|2868
1666072800000|2022-10-18 06:00:00|10235.8|10233.8|10232.1|10230.1|10236.4|10234.4|10231.3|10229.3|3644
1666076400000|2022-10-18 07:00:00|10231.9|10229.9|10231.3|10229.3|10232.8|10230.8|10229.3|10227.3|6434
1666080000000|2022-10-18 08:00:00|10231.7|10229.7|10226.6|10224.6|10231.7|10229.7|10226.6|10224.6|5397
1666083600000|2022-10-18 09:00:00|10226.2|10224.2|10228.5|10226.5|10228.5|10226.5|10225.4|10223.4|6886
1666087200000|2022-10-18 10:00:00|10228.3|10226.3|10228.1|10226.1|10229.7|10227.7|10227.8|10225.8|3817
1666090800000|2022-10-18 11:00:00|10228.5|10226.5|10233.2|10231.2|10234|10232|10228|10226|20062
1666094400000|2022-10-18 12:00:00|10233|10231|10236.7|10234.7|10237.1|10235.1|10232.1|10230.1|19150
1666098000000|2022-10-18 13:00:00|10237.1|10235.1|10237.5|10235.5|10238.7|10236.7|10236|10234|33559
1666101600000|2022-10-18 14:00:00|10237.7|10235.7|10234.4|10232.4|10238.7|10236.7|10232.8|10230.8|33514
1666105200000|2022-10-18 15:00:00|10234.2|10232.2|10227.8|10225.8|10234.2|10232.2|10224.8|10222.8|20745
1666108800000|2022-10-18 16:00:00|10227.4|10225.4|10229.7|10227.7|10231.7|10229.7|10227.4|10225.4|19005
1666112400000|2022-10-18 17:00:00|10230.1|10228.1|10230.9|10228.9|10231.7|10229.7|10227.8|10225.8|15720
1666116000000|2022-10-18 18:00:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10228.9|10226.9|10973
1666119600000|2022-10-18 19:00:00|10230.5|10228.5|10232.4|10230.4|10232.4|10230.4|10230.5|10228.5|11885
1666123200000|2022-10-18 20:00:00|10232.1|10230.1|10231.3|10229.3|10232.8|10230.8|10230.9|10228.9|7117
1666130400000|2022-10-18 22:00:00|10230.5|10228.5|10232.4|10230.4|10232.8|10230.8|10230.1|10228.1|401
1666134000000|2022-10-18 23:00:00|10232.8|10230.8|10230.1|10228.1|10232.8|10230.8|10230.1|10228.1|827
1666137600000|2022-10-19 00:00:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10229.1|10227.1|1688
1666141200000|2022-10-19 01:00:00|10230.3|10228.3|10231.3|10229.3|10231.3|10229.3|10229.3|10227.3|1971
1666144800000|2022-10-19 02:00:00|10230.9|10228.9|10229.3|10227.3|10231.3|10229.3|10229.3|10227.3|1736
1666148400000|2022-10-19 03:00:00|10229.5|10227.5|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|540
1666152000000|2022-10-19 04:00:00|10229.3|10227.3|10228.1|10226.1|10230.1|10228.1|10228.1|10226.1|1007
1666155600000|2022-10-19 05:00:00|10228|10226|10228|10226|10228.5|10226.5|10227.4|10225.4|1523
1666159200000|2022-10-19 06:00:00|10227.8|10225.8|10222.3|10220.3|10227.8|10225.8|10221.5|10219.5|6770
1666162800000|2022-10-19 07:00:00|10221.9|10219.9|10222.3|10220.3|10223.1|10221.1|10221.1|10219.1|6163
1666166400000|2022-10-19 08:00:00|10222.1|10220.1|10222.3|10220.3|10223.1|10221.1|10218.8|10216.8|8204
1666170000000|2022-10-19 09:00:00|10222.1|10220.1|10223.5|10221.5|10223.5|10221.5|10221.5|10219.5|4962
1666173600000|2022-10-19 10:00:00|10223.3|10221.3|10220.7|10218.7|10223.5|10221.5|10219.2|10217.2|5273
1666177200000|2022-10-19 11:00:00|10220.3|10218.3|10218.4|10216.4|10220.3|10218.3|10216.4|10214.4|15465
1666180800000|2022-10-19 12:00:00|10218.6|10216.6|10212.1|10210.1|10218.8|10216.8|10211|10209|25695
1666184400000|2022-10-19 13:00:00|10212.3|10210.3|10213.3|10211.3|10214.1|10212.1|10210.6|10208.6|21795
1666188000000|2022-10-19 14:00:00|10212.9|10210.9|10213.3|10211.3|10216.4|10214.4|10212.5|10210.5|18933
1666191600000|2022-10-19 15:00:00|10212.9|10210.9|10211.4|10209.4|10215.6|10213.6|10211|10209|15990
1666195200000|2022-10-19 16:00:00|10211|10209|10208.2|10206.2|10211|10209|10207.8|10205.8|21814
1666198800000|2022-10-19 17:00:00|10208|10206|10208.2|10206.2|10209.8|10207.8|10206.7|10204.7|14317
1666202400000|2022-10-19 18:00:00|10208.6|10206.6|10207.1|10205.1|10209.4|10207.4|10206.7|10204.7|10863
1666206000000|2022-10-19 19:00:00|10206.7|10204.7|10207.4|10205.4|10208.2|10206.2|10206.3|10204.3|16184
1666209600000|2022-10-19 20:00:00|10207.3|10205.3|10205.5|10203.5|10207.4|10205.4|10205.1|10203.1|9675
1666216800000|2022-10-19 22:00:00|10206.1|10204.1|10205.1|10203.1|10207.8|10205.8|10205.1|10203.1|1366
1666220400000|2022-10-19 23:00:00|10205.5|10203.5|10204.7|10202.7|10205.9|10203.9|10203.9|10201.9|1636
1666224000000|2022-10-20 00:00:00|10204.5|10202.5|10204.7|10202.7|10206.3|10204.3|10202.8|10200.8|4103
1666227600000|2022-10-20 01:00:00|10204.3|10202.3|10203.3|10201.3|10204.7|10202.7|10202.2|10200.2|2119
1666231200000|2022-10-20 02:00:00|10203.5|10201.5|10203.9|10201.9|10204.3|10202.3|10202.4|10200.4|1875
1666234800000|2022-10-20 03:00:00|10203.7|10201.7|10205.1|10203.1|10205.5|10203.5|10203.7|10201.7|819
1666238400000|2022-10-20 04:00:00|10204.9|10202.9|10203.9|10201.9|10205.1|10203.1|10202.8|10200.8|1357
1666242000000|2022-10-20 05:00:00|10203.5|10201.5|10204.3|10202.3|10204.7|10202.7|10202.8|10200.8|1084
1666245600000|2022-10-20 06:00:00|10204.7|10202.7|10201.6|10199.6|10207.1|10205.1|10201.6|10199.6|7905
1666249200000|2022-10-20 07:00:00|10202|10200|10198.1|10196.1|10202|10200|10196.1|10194.1|19763
1666252800000|2022-10-20 08:00:00|10197.7|10195.7|10198.7|10196.7|10198.7|10196.7|10194.9|10192.9|8065
1666256400000|2022-10-20 09:00:00|10198.9|10196.9|10200.6|10198.6|10202.6|10200.6|10198.1|10196.1|7019
1666260000000|2022-10-20 10:00:00|10200.8|10198.8|10205.3|10203.3|10207.1|10205.1|10199.2|10197.2|11877
1666263600000|2022-10-20 11:00:00|10205.5|10203.5|10202|10200|10205.5|10203.5|10200.4|10198.4|7853
1666267200000|2022-10-20 12:00:00|10201.6|10199.6|10196.9|10194.9|10205.1|10203.1|10196.5|10194.5|30501
1666270800000|2022-10-20 13:00:00|10197.3|10195.3|10199|10197|10199.6|10197.6|10195.7|10193.7|30024
1666274400000|2022-10-20 14:00:00|10199.2|10197.2|10204.7|10202.7|10205.1|10203.1|10199|10197|24751
1666278000000|2022-10-20 15:00:00|10205.1|10203.1|10202.8|10200.8|10205.5|10203.5|10202.4|10200.4|10821
1666281600000|2022-10-20 16:00:00|10203.1|10201.1|10198.9|10196.9|10203.1|10201.1|10198.1|10196.1|15788
1666285200000|2022-10-20 17:00:00|10198.7|10196.7|10195.7|10193.7|10199.2|10197.2|10194.6|10192.6|16184
1666288800000|2022-10-20 18:00:00|10196.1|10194.1|10193.4|10191.4|10196.9|10194.9|10193.4|10191.4|15964
1666292400000|2022-10-20 19:00:00|10193.8|10191.8|10193.4|10191.4|10194.2|10192.2|10191|10189|20847
1666296000000|2022-10-20 20:00:00|10193|10191|10192.6|10190.6|10194.2|10192.2|10191.8|10189.8|12621
1666303200000|2022-10-20 22:00:00|10193.6|10191.6|10193.8|10191.8|10194.6|10192.6|10193.4|10191.4|790
1666306800000|2022-10-20 23:00:00|10193.4|10191.4|10195.3|10193.3|10195.3|10193.3|10193|10191|1331
1666310400000|2022-10-21 00:00:00|10195.7|10193.7|10196.5|10194.5|10197.7|10195.7|10194.9|10192.9|3705
1666314000000|2022-10-21 01:00:00|10196.7|10194.7|10195.7|10193.7|10196.9|10194.9|10193.8|10191.8|2058
1666317600000|2022-10-21 02:00:00|10195.5|10193.5|10195.1|10193.1|10195.7|10193.7|10194.9|10192.9|1287
1666321200000|2022-10-21 03:00:00|10195.3|10193.3|10191.4|10189.4|10196.1|10194.1|10191.4|10189.4|3141
1666324800000|2022-10-21 04:00:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10189.9|10187.9|1473
1666328400000|2022-10-21 05:00:00|10191.8|10189.8|10192.6|10190.6|10193.4|10191.4|10191.8|10189.8|3205
1666332000000|2022-10-21 06:00:00|10192.2|10190.2|10194.2|10192.2|10195.3|10193.3|10191.4|10189.4|6079
1666335600000|2022-10-21 07:00:00|10194|10192|10193.6|10191.6|10197.7|10195.7|10193|10191|11183
1666339200000|2022-10-21 08:00:00|10193.4|10191.4|10196.5|10194.5|10196.9|10194.9|10192.8|10190.8|13124
1666342800000|2022-10-21 09:00:00|10196.3|10194.3|10196.5|10194.5|10196.9|10194.9|10194.2|10192.2|7675
1666346400000|2022-10-21 10:00:00|10196.7|10194.7|10195.3|10193.3|10197.3|10195.3|10194.2|10192.2|5780
1666350000000|2022-10-21 11:00:00|10195.1|10193.1|10193.4|10191.4|10199.6|10197.6|10193.4|10191.4|12781
1666353600000|2022-10-21 12:00:00|10193|10191|10204.7|10202.7|10206.3|10204.3|10191.8|10189.8|51765
1666357200000|2022-10-21 13:00:00|10205.1|10203.1|10212.9|10210.9|10215.6|10213.6|10204.3|10202.3|95728
1666360800000|2022-10-21 14:00:00|10213.1|10211.1|10212.9|10210.9|10215.3|10213.3|10210.2|10208.2|44237
1666364400000|2022-10-21 15:00:00|10213.3|10211.3|10223.1|10221.1|10223.5|10221.5|10210.6|10208.6|40183
1666368000000|2022-10-21 16:00:00|10223.5|10221.5|10217.2|10215.2|10228.5|10226.5|10216.4|10214.4|35761
1666371600000|2022-10-21 17:00:00|10217.6|10215.6|10219.2|10217.2|10221.5|10219.5|10217.2|10215.2|24255
1666375200000|2022-10-21 18:00:00|10219.6|10217.6|10218.4|10216.4|10220.3|10218.3|10218.4|10216.4|4926
1666562400000|2022-10-23 22:00:00|10225.8|10223.8|10225.8|10223.8|10230.5|10228.5|10225.4|10223.4|3276
1666566000000|2022-10-23 23:00:00|10226|10224|10226.6|10224.6|10228.7|10226.7|10223.1|10221.1|2969
1666569600000|2022-10-24 00:00:00|10226.8|10224.8|10226|10224|10227|10225|10224.4|10222.4|2507
1666573200000|2022-10-24 01:00:00|10225.8|10223.8|10227.8|10225.8|10228.5|10226.5|10224.6|10222.6|3527
1666576800000|2022-10-24 02:00:00|10228|10226|10232.3|10230.3|10232.4|10230.4|10227.4|10225.4|3945
1666580400000|2022-10-24 03:00:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10230.9|10228.9|2757
1666584000000|2022-10-24 04:00:00|10232.6|10230.6|10234.8|10232.8|10235.6|10233.6|10232.4|10230.4|4535
1666587600000|2022-10-24 05:00:00|10234.4|10232.4|10234.2|10232.2|10234.8|10232.8|10233.6|10231.6|2467
1666591200000|2022-10-24 06:00:00|10234|10232|10232.1|10230.1|10238.7|10236.7|10230.9|10228.9|8799
1666594800000|2022-10-24 07:00:00|10232.4|10230.4|10229.3|10227.3|10234.8|10232.8|10229.3|10227.3|7804
1666598400000|2022-10-24 08:00:00|10229.1|10227.1|10222.3|10220.3|10229.7|10227.7|10219.6|10217.6|12837
1666602000000|2022-10-24 09:00:00|10222.1|10220.1|10224.6|10222.6|10225|10223|10221.5|10219.5|4410
1666605600000|2022-10-24 10:00:00|10224.8|10222.8|10225.4|10223.4|10226.2|10224.2|10223.5|10221.5|4460
1666609200000|2022-10-24 11:00:00|10225.8|10223.8|10227.4|10225.4|10230.9|10228.9|10225.6|10223.6|9869
1666612800000|2022-10-24 12:00:00|10227|10225|10222.3|10220.3|10228|10226|10221.1|10219.1|25049
1666616400000|2022-10-24 13:00:00|10221.9|10219.9|10224.2|10222.2|10227.8|10225.8|10216.8|10214.8|53353
1666620000000|2022-10-24 14:00:00|10223.9|10221.9|10220.3|10218.3|10224.2|10222.2|10215.6|10213.6|34744
1666623600000|2022-10-24 15:00:00|10220.1|10218.1|10224.6|10222.6|10224.6|10222.6|10218|10216|21505
1666627200000|2022-10-24 16:00:00|10224.2|10222.2|10223.9|10221.9|10227.8|10225.8|10223.5|10221.5|14767
1666630800000|2022-10-24 17:00:00|10223.5|10221.5|10221.5|10219.5|10223.7|10221.7|10220.7|10218.7|11434
1666634400000|2022-10-24 18:00:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10218.8|10216.8|9185
1666638000000|2022-10-24 19:00:00|10221.9|10219.9|10219.9|10217.9|10222.3|10220.3|10219.6|10217.6|12175
1666641600000|2022-10-24 20:00:00|10219.8|10217.8|10219.9|10217.9|10220.3|10218.3|10217.2|10215.2|9754
1666648800000|2022-10-24 22:00:00|10218.8|10216.8|10222.3|10220.3|10222.7|10220.7|10218|10216|938
1666652400000|2022-10-24 23:00:00|10222.7|10220.7|10222.7|10220.7|10223.5|10221.5|10221.9|10219.9|890
1666656000000|2022-10-25 00:00:00|10223.1|10221.1|10223.3|10221.3|10224.6|10222.6|10221.7|10219.7|2695
1666659600000|2022-10-25 01:00:00|10223.5|10221.5|10222.5|10220.5|10224.2|10222.2|10222.3|10220.3|2853
1666663200000|2022-10-25 02:00:00|10222.7|10220.7|10222.9|10220.9|10223.1|10221.1|10221.9|10219.9|1602
1666666800000|2022-10-25 03:00:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|854
1666670400000|2022-10-25 04:00:00|10222.3|10220.3|10223.9|10221.9|10224.2|10222.2|10222.3|10220.3|3657
1666674000000|2022-10-25 05:00:00|10223.5|10221.5|10224.2|10222.2|10224.2|10222.2|10223.1|10221.1|1797
1666677600000|2022-10-25 06:00:00|10224.6|10222.6|10227|10225|10227|10225|10223.5|10221.5|6563
1666681200000|2022-10-25 07:00:00|10226.6|10224.6|10226.6|10224.6|10227.4|10225.4|10224.2|10222.2|7656
1666684800000|2022-10-25 08:00:00|10226.8|10224.8|10226.6|10224.6|10227.4|10225.4|10224.6|10222.6|5520
1666688400000|2022-10-25 09:00:00|10226.2|10224.2|10227.4|10225.4|10227.8|10225.8|10226|10224|4800
1666692000000|2022-10-25 10:00:00|10227.2|10225.2|10228.1|10226.1|10229.3|10227.3|10227|10225|5386
1666695600000|2022-10-25 11:00:00|10227.8|10225.8|10230.1|10228.1|10232.1|10230.1|10227.4|10225.4|14732
1666699200000|2022-10-25 12:00:00|10230.5|10228.5|10228.5|10226.5|10230.5|10228.5|10226.6|10224.6|22902
1666702800000|2022-10-25 13:00:00|10228.1|10226.1|10239.5|10237.5|10243|10241|10227.8|10225.8|43347
1666706400000|2022-10-25 14:00:00|10240.3|10238.3|10235.2|10233.2|10243.4|10241.4|10234.8|10232.8|28425
1666710000000|2022-10-25 15:00:00|10235|10233|10237.5|10235.5|10239.1|10237.1|10234.4|10232.4|25118
1666713600000|2022-10-25 16:00:00|10237.3|10235.3|10231.3|10229.3|10237.5|10235.5|10230.1|10228.1|29861
1666717200000|2022-10-25 17:00:00|10231.7|10229.7|10232.4|10230.4|10232.4|10230.4|10228.9|10226.9|20456
1666720800000|2022-10-25 18:00:00|10232.1|10230.1|10229.3|10227.3|10233.6|10231.6|10228.9|10226.9|14566
1666724400000|2022-10-25 19:00:00|10228.9|10226.9|10231.7|10229.7|10231.7|10229.7|10227|10225|21370
1666728000000|2022-10-25 20:00:00|10231.3|10229.3|10229.3|10227.3|10233.2|10231.2|10229.3|10227.3|20057
1666735200000|2022-10-25 22:00:00|10229.7|10227.7|10229.3|10227.3|10230.3|10228.3|10227.8|10225.8|1067
1666738800000|2022-10-25 23:00:00|10229.7|10227.7|10230.3|10228.3|10231.7|10229.7|10228.9|10226.9|2387
1666742400000|2022-10-26 00:00:00|10230.5|10228.5|10228.1|10226.1|10231.7|10229.7|10227|10225|3908
1666746000000|2022-10-26 01:00:00|10228|10226|10228.1|10226.1|10230.5|10228.5|10227|10225|2757
1666749600000|2022-10-26 02:00:00|10228.3|10226.3|10228.9|10226.9|10229.7|10227.7|10228.1|10226.1|1437
1666753200000|2022-10-26 03:00:00|10228.7|10226.7|10229.7|10227.7|10230.1|10228.1|10228.1|10226.1|1775
1666756800000|2022-10-26 04:00:00|10229.3|10227.3|10230.5|10228.5|10230.9|10228.9|10228.7|10226.7|1760
1666760400000|2022-10-26 05:00:00|10230.7|10228.7|10232.1|10230.1|10232.4|10230.4|10230.1|10228.1|1956
1666764000000|2022-10-26 06:00:00|10231.7|10229.7|10237.1|10235.1|10238.3|10236.3|10230.9|10228.9|10158
1666767600000|2022-10-26 07:00:00|10237.5|10235.5|10236.7|10234.7|10239.1|10237.1|10234|10232|8797
1666771200000|2022-10-26 08:00:00|10236.9|10234.9|10235.6|10233.6|10238.7|10236.7|10235.6|10233.6|6637
1666774800000|2022-10-26 09:00:00|10236|10234|10233.2|10231.2|10236|10234|10232.8|10230.8|6152
1666778400000|2022-10-26 10:00:00|10232.8|10230.8|10232.8|10230.8|10233.6|10231.6|10231.7|10229.7|4117
1666782000000|2022-10-26 11:00:00|10233|10231|10234.2|10232.2|10236.4|10234.4|10232.8|10230.8|18609
1666785600000|2022-10-26 12:00:00|10234.4|10232.4|10232.1|10230.1|10236.7|10234.7|10229.7|10227.7|19822
1666789200000|2022-10-26 13:00:00|10231.7|10229.7|10236.7|10234.7|10238.9|10236.9|10231.3|10229.3|35448
1666792800000|2022-10-26 14:00:00|10238.1|10236.1|10237.9|10235.9|10248.1|10246.1|10236|10234|54938
1666796400000|2022-10-26 15:00:00|10237.7|10235.7|10241.8|10239.8|10243|10241|10237.7|10235.7|28405
1666800000000|2022-10-26 16:00:00|10241.6|10239.6|10237.9|10235.9|10243.4|10241.4|10236.7|10234.7|25086
1666803600000|2022-10-26 17:00:00|10237.5|10235.5|10238.3|10236.3|10241|10239|10236.7|10234.7|20262
1666807200000|2022-10-26 18:00:00|10238.7|10236.7|10239.9|10237.9|10240.3|10238.3|10237.1|10235.1|26524
1666810800000|2022-10-26 19:00:00|10239.5|10237.5|10238.3|10236.3|10239.5|10237.5|10236.7|10234.7|24131
1666814400000|2022-10-26 20:00:00|10238.7|10236.7|10241.4|10239.4|10241.4|10239.4|10237.9|10235.9|11147
1666821600000|2022-10-26 22:00:00|10240.1|10238.1|10239.1|10237.1|10240.3|10238.3|10238.5|10236.5|1339
1666825200000|2022-10-26 23:00:00|10238.7|10236.7|10239.3|10237.3|10239.5|10237.5|10238.3|10236.3|707
1666828800000|2022-10-27 00:00:00|10239.1|10237.1|10240.6|10238.6|10241.4|10239.4|10238.7|10236.7|2054
1666832400000|2022-10-27 01:00:00|10240.3|10238.3|10241|10239|10242.2|10240.2|10240.3|10238.3|2276
1666836000000|2022-10-27 02:00:00|10240.6|10238.6|10238.7|10236.7|10240.6|10238.6|10237.5|10235.5|1940
1666839600000|2022-10-27 03:00:00|10238.9|10236.9|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|387
1666843200000|2022-10-27 04:00:00|10238.7|10236.7|10239.5|10237.5|10239.5|10237.5|10238.3|10236.3|1585
1666846800000|2022-10-27 05:00:00|10239.1|10237.1|10240.3|10238.3|10240.3|10238.3|10238.7|10236.7|1631
1666850400000|2022-10-27 06:00:00|10240.1|10238.1|10237.1|10235.1|10240.6|10238.6|10234.8|10232.8|6243
1666854000000|2022-10-27 07:00:00|10237.5|10235.5|10234.8|10232.8|10237.5|10235.5|10232.8|10230.8|4730
1666857600000|2022-10-27 08:00:00|10235.2|10233.2|10234|10232|10236.4|10234.4|10233.6|10231.6|3491
1666861200000|2022-10-27 09:00:00|10234.2|10232.2|10234|10232|10235.2|10233.2|10233.2|10231.2|4383
1666864800000|2022-10-27 10:00:00|10234.2|10232.2|10232.8|10230.8|10234.8|10232.8|10231.7|10229.7|7284
1666868400000|2022-10-27 11:00:00|10232.6|10230.6|10232.4|10230.4|10234.8|10232.8|10231.3|10229.3|11350
1666872000000|2022-10-27 12:00:00|10232.3|10230.3|10240.3|10238.3|10241.8|10239.8|10230.9|10228.9|37097
1666875600000|2022-10-27 13:00:00|10239.9|10237.9|10244.6|10242.6|10252.8|10250.8|10238.3|10236.3|56027
1666879200000|2022-10-27 14:00:00|10244.2|10242.2|10252.4|10250.4|10254.3|10252.3|10244.2|10242.2|29035
1666882800000|2022-10-27 15:00:00|10252.8|10250.8|10257.1|10255.1|10259.8|10257.8|10252.4|10250.4|32682
1666886400000|2022-10-27 16:00:00|10256.7|10254.7|10251.4|10249.4|10257.8|10255.8|10251.4|10249.4|18540
1666890000000|2022-10-27 17:00:00|10252|10250|10253.9|10251.9|10256.3|10254.3|10250.4|10248.4|18351
1666893600000|2022-10-27 18:00:00|10253.7|10251.7|10255.9|10253.9|10256.7|10254.7|10253|10251|18942
1666897200000|2022-10-27 19:00:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10253.1|10251.1|14980
1666900800000|2022-10-27 20:00:00|10256.1|10254.1|10263.7|10261.7|10265.6|10263.6|10256.1|10254.1|27113
1666908000000|2022-10-27 22:00:00|10265.6|10263.6|10264.5|10262.5|10267.2|10265.2|10263.3|10261.3|3896
1666911600000|2022-10-27 23:00:00|10264.1|10262.1|10262.1|10260.1|10264.5|10262.5|10261.7|10259.7|1853
1666915200000|2022-10-28 00:00:00|10261.7|10259.7|10262.9|10260.9|10263.3|10261.3|10260.2|10258.2|2859
1666918800000|2022-10-28 01:00:00|10263.3|10261.3|10265.6|10263.6|10266|10264|10262.5|10260.5|2621
1666922400000|2022-10-28 02:00:00|10265.8|10263.8|10263.7|10261.7|10266|10264|10262.1|10260.1|2371
1666926000000|2022-10-28 03:00:00|10264.1|10262.1|10259.8|10257.8|10264.1|10262.1|10258.6|10256.6|6701
1666929600000|2022-10-28 04:00:00|10259.6|10257.6|10259.4|10257.4|10260.2|10258.2|10256.7|10254.7|3390
1666933200000|2022-10-28 05:00:00|10259|10257|10254.7|10252.7|10259.4|10257.4|10254.7|10252.7|8945
1666936800000|2022-10-28 06:00:00|10254.9|10252.9|10251.6|10249.6|10257.1|10255.1|10250.4|10248.4|11228
1666940400000|2022-10-28 07:00:00|10252.4|10250.4|10248.9|10246.9|10254.3|10252.3|10247.5|10245.5|11163
1666944000000|2022-10-28 08:00:00|10248.5|10246.5|10251.2|10249.2|10252|10250|10248.1|10246.1|8070
1666947600000|2022-10-28 09:00:00|10250.8|10248.8|10244.6|10242.6|10250.8|10248.8|10242.2|10240.2|10996
1666951200000|2022-10-28 10:00:00|10244.9|10242.9|10245.7|10243.7|10247.3|10245.3|10244.6|10242.6|6161
1666954800000|2022-10-28 11:00:00|10245.9|10243.9|10245.3|10243.3|10250|10248|10244.6|10242.6|13145
1666958400000|2022-10-28 12:00:00|10245.7|10243.7|10244.2|10242.2|10255.5|10253.5|10239.9|10237.9|42319
1666962000000|2022-10-28 13:00:00|10243.8|10241.8|10244|10242|10247.7|10245.7|10241.4|10239.4|38189
1666965600000|2022-10-28 14:00:00|10243.8|10241.8|10243.4|10241.4|10247.7|10245.7|10239.5|10237.5|30590
1666969200000|2022-10-28 15:00:00|10243.2|10241.2|10238.7|10236.7|10246.1|10244.1|10238.7|10236.7|20305
1666972800000|2022-10-28 16:00:00|10238.5|10236.5|10238.7|10236.7|10240.3|10238.3|10238.3|10236.3|20629
1666976400000|2022-10-28 17:00:00|10238.5|10236.5|10238.3|10236.3|10239.1|10237.1|10236.7|10234.7|13879
1666980000000|2022-10-28 18:00:00|10237.9|10235.9|10235.2|10233.2|10238.7|10236.7|10233.2|10231.2|34274
1666983600000|2022-10-28 19:00:00|10235.6|10233.6|10237.5|10235.5|10237.5|10235.5|10233.6|10231.6|10455
1666987200000|2022-10-28 20:00:00|10237.3|10235.3|10235.6|10233.6|10237.5|10235.5|10235.6|10233.6|8791
1667167200000|2022-10-30 22:00:00|10233.4|10231.4|10230.1|10228.1|10233.6|10231.6|10228.5|10226.5|3684
1667170800000|2022-10-30 23:00:00|10229.7|10227.7|10230.9|10228.9|10231.3|10229.3|10229.3|10227.3|1886
1667174400000|2022-10-31 00:00:00|10231.3|10229.3|10226.2|10224.2|10231.7|10229.7|10225.8|10223.8|5306
1667178000000|2022-10-31 01:00:00|10225.8|10223.8|10228.1|10226.1|10228.5|10226.5|10224.6|10222.6|4347
1667181600000|2022-10-31 02:00:00|10227.8|10225.8|10228.1|10226.1|10228.9|10226.9|10227.4|10225.4|1279
1667185200000|2022-10-31 03:00:00|10228.3|10226.3|10230.5|10228.5|10230.9|10228.9|10228.1|10226.1|1794
1667188800000|2022-10-31 04:00:00|10230.9|10228.9|10230.1|10228.1|10231.3|10229.3|10229.7|10227.7|1014
1667192400000|2022-10-31 05:00:00|10229.9|10227.9|10227.4|10225.4|10230.9|10228.9|10227|10225|1636
1667196000000|2022-10-31 06:00:00|10227.8|10225.8|10229.3|10227.3|10230.1|10228.1|10227.4|10225.4|2873
1667199600000|2022-10-31 07:00:00|10229.1|10227.1|10228.1|10226.1|10230.9|10228.9|10227|10225|3830
1667203200000|2022-10-31 08:00:00|10228.3|10226.3|10223.5|10221.5|10228.5|10226.5|10222.3|10220.3|6583
1667206800000|2022-10-31 09:00:00|10223.9|10221.9|10221.5|10219.5|10223.9|10221.9|10221.5|10219.5|4116
1667210400000|2022-10-31 10:00:00|10221.1|10219.1|10226.2|10224.2|10226.6|10224.6|10220.5|10218.5|7612
1667214000000|2022-10-31 11:00:00|10226.4|10224.4|10224.2|10222.2|10227.4|10225.4|10223.5|10221.5|9164
1667217600000|2022-10-31 12:00:00|10224|10222|10221.9|10219.9|10226.6|10224.6|10221.5|10219.5|18285
1667221200000|2022-10-31 13:00:00|10222.3|10220.3|10221.1|10219.1|10223.9|10221.9|10220.7|10218.7|18107
1667224800000|2022-10-31 14:00:00|10220.7|10218.7|10222.7|10220.7|10223.1|10221.1|10220.7|10218.7|14038
1667228400000|2022-10-31 15:00:00|10222.3|10220.3|10222.3|10220.3|10223.1|10221.1|10221.5|10219.5|11802
1667232000000|2022-10-31 16:00:00|10221.9|10219.9|10223.5|10221.5|10223.5|10221.5|10221.9|10219.9|16335
1667235600000|2022-10-31 17:00:00|10223.3|10221.3|10223.5|10221.5|10224.2|10222.2|10222.3|10220.3|8812
1667239200000|2022-10-31 18:00:00|10223.3|10221.3|10220.3|10218.3|10223.5|10221.5|10219.9|10217.9|17217
1667242800000|2022-10-31 19:00:00|10220.7|10218.7|10222.7|10220.7|10222.7|10220.7|10216|10214|47432
1667246400000|2022-10-31 20:00:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10220.3|10218.3|25418
1667253600000|2022-10-31 22:00:00|10223.5|10221.5|10223.5|10221.5|10224.2|10222.2|10221.9|10219.9|1552
1667257200000|2022-10-31 23:00:00|10223.7|10221.7|10222.3|10220.3|10224.2|10222.2|10221.9|10219.9|779
1667260800000|2022-11-01 00:00:00|10222.1|10220.1|10223.5|10221.5|10224.6|10222.6|10221.9|10219.9|2177
1667264400000|2022-11-01 01:00:00|10223.9|10221.9|10227|10225|10227.8|10225.8|10223.5|10221.5|3945
1667268000000|2022-11-01 02:00:00|10226.6|10224.6|10227.8|10225.8|10228.5|10226.5|10226|10224|3148
1667271600000|2022-11-01 03:00:00|10227.4|10225.4|10228.9|10226.9|10229.9|10227.9|10226.6|10224.6|3430
1667275200000|2022-11-01 04:00:00|10228.5|10226.5|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|1044
1667278800000|2022-11-01 05:00:00|10228.9|10226.9|10227.8|10225.8|10228.9|10226.9|10226.6|10224.6|2243
1667282400000|2022-11-01 06:00:00|10228.1|10226.1|10232.1|10230.1|10232.4|10230.4|10227|10225|5641
1667286000000|2022-11-01 07:00:00|10232.4|10230.4|10231.3|10229.3|10234|10232|10230.1|10228.1|6771
1667289600000|2022-11-01 08:00:00|10231.7|10229.7|10232.4|10230.4|10233.8|10231.8|10231.3|10229.3|5443
1667293200000|2022-11-01 09:00:00|10232.6|10230.6|10235.4|10233.4|10236|10234|10232.1|10230.1|5825
1667296800000|2022-11-01 10:00:00|10235.2|10233.2|10232.8|10230.8|10236.7|10234.7|10232.4|10230.4|8996
1667300400000|2022-11-01 11:00:00|10232.4|10230.4|10233.6|10231.6|10234.4|10232.4|10231.7|10229.7|18747
1667304000000|2022-11-01 12:00:00|10234|10232|10237.9|10235.9|10238.3|10236.3|10232.4|10230.4|28524
1667307600000|2022-11-01 13:00:00|10237.5|10235.5|10233.4|10231.4|10238.3|10236.3|10231.7|10229.7|20504
1667311200000|2022-11-01 14:00:00|10230.5|10228.5|10216.4|10214.4|10231.3|10229.3|10215.3|10213.3|70975
1667314800000|2022-11-01 15:00:00|10216|10214|10212.9|10210.9|10217.2|10215.2|10210.2|10208.2|44530
1667318400000|2022-11-01 16:00:00|10212.5|10210.5|10213.3|10211.3|10215.3|10213.3|10210.4|10208.4|32362
1667322000000|2022-11-01 17:00:00|10213.5|10211.5|10212.9|10210.9|10213.7|10211.7|10210.4|10208.4|12183
1667325600000|2022-11-01 18:00:00|10212.5|10210.5|10210.6|10208.6|10212.9|10210.9|10209|10207|15174
1667329200000|2022-11-01 19:00:00|10210.2|10208.2|10209|10207|10211.4|10209.4|10208.6|10206.6|12564
1667332800000|2022-11-01 20:00:00|10208.8|10206.8|10208.6|10206.6|10209.8|10207.8|10206.7|10204.7|11310
1667340000000|2022-11-01 22:00:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10207.4|10205.4|915
1667343600000|2022-11-01 23:00:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10208.2|10206.2|1188
1667347200000|2022-11-02 00:00:00|10209.4|10207.4|10211.4|10209.4|10212.1|10210.1|10209|10207|3455
1667350800000|2022-11-02 01:00:00|10212.1|10210.1|10214.1|10212.1|10214.5|10212.5|10211.7|10209.7|3587
1667354400000|2022-11-02 02:00:00|10213.9|10211.9|10213.5|10211.5|10213.9|10211.9|10212.5|10210.5|1325
1667358000000|2022-11-02 03:00:00|10213.3|10211.3|10214.5|10212.5|10214.9|10212.9|10212.9|10210.9|2185
1667361600000|2022-11-02 04:00:00|10214.7|10212.7|10213.7|10211.7|10215.3|10213.3|10213.7|10211.7|3827
1667365200000|2022-11-02 05:00:00|10214.1|10212.1|10212.9|10210.9|10214.5|10212.5|10212.1|10210.1|5234
1667368800000|2022-11-02 06:00:00|10213.3|10211.3|10212.9|10210.9|10214.1|10212.1|10212.5|10210.5|3227
1667372400000|2022-11-02 07:00:00|10213.3|10211.3|10217|10215|10217.2|10215.2|10212.5|10210.5|7017
1667376000000|2022-11-02 08:00:00|10216.8|10214.8|10216.4|10214.4|10217.6|10215.6|10214.9|10212.9|8000
1667379600000|2022-11-02 09:00:00|10216.8|10214.8|10215.3|10213.3|10216.8|10214.8|10214.9|10212.9|4982
1667383200000|2022-11-02 10:00:00|10215.1|10213.1|10214.1|10212.1|10215.1|10213.1|10212.9|10210.9|2868
1667386800000|2022-11-02 11:00:00|10213.7|10211.7|10211.7|10209.7|10214.1|10212.1|10211|10209|6893
1667390400000|2022-11-02 12:00:00|10211.4|10209.4|10212.1|10210.1|10214.1|10212.1|10209|10207|29569
1667394000000|2022-11-02 13:00:00|10211.7|10209.7|10209|10207|10211.7|10209.7|10207.8|10205.8|24131
1667397600000|2022-11-02 14:00:00|10208.6|10206.6|10211|10209|10212.1|10210.1|10207.8|10205.8|13627
1667401200000|2022-11-02 15:00:00|10210.6|10208.6|10208.6|10206.6|10211.4|10209.4|10208.2|10206.2|15194
1667404800000|2022-11-02 16:00:00|10209|10207|10208|10206|10210|10208|10207.8|10205.8|11737
1667408400000|2022-11-02 17:00:00|10207.8|10205.8|10210.6|10208.6|10211.7|10209.7|10206.3|10204.3|20017
1667412000000|2022-11-02 18:00:00|10213.9|10211.9|10205.1|10203.1|10229.7|10227.7|10200.8|10198.8|86854
1667415600000|2022-11-02 19:00:00|10204.7|10202.7|10199.2|10197.2|10209.8|10207.8|10191.4|10189.4|52588
1667419200000|2022-11-02 20:00:00|10198.9|10196.9|10193.4|10191.4|10199.2|10197.2|10193.4|10191.4|18590
1667426400000|2022-11-02 22:00:00|10194.2|10192.2|10191.4|10189.4|10194.6|10192.6|10190.6|10188.6|2270
1667430000000|2022-11-02 23:00:00|10191.6|10189.6|10190.3|10188.3|10192.2|10190.2|10189.1|10187.1|2123
1667433600000|2022-11-03 00:00:00|10190.6|10188.6|10192.2|10190.2|10192.2|10190.2|10190.3|10188.3|3126
1667437200000|2022-11-03 01:00:00|10191.8|10189.8|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|797
1667440800000|2022-11-03 02:00:00|10192.2|10190.2|10191.8|10189.8|10193.4|10191.4|10191.6|10189.6|1859
1667444400000|2022-11-03 03:00:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|517
1667448000000|2022-11-03 04:00:00|10191|10189|10191.8|10189.8|10192.2|10190.2|10190.6|10188.6|962
1667451600000|2022-11-03 05:00:00|10191.4|10189.4|10190.6|10188.6|10191.8|10189.8|10190.6|10188.6|526
1667455200000|2022-11-03 06:00:00|10190.3|10188.3|10188.3|10186.3|10190.3|10188.3|10188.3|10186.3|3137
1667458800000|2022-11-03 07:00:00|10187.9|10185.9|10181.7|10179.7|10188.3|10186.3|10178.9|10176.9|22078
1667462400000|2022-11-03 08:00:00|10182.1|10180.1|10181.1|10179.1|10183.6|10181.6|10180.1|10178.1|11604
1667466000000|2022-11-03 09:00:00|10180.9|10178.9|10175.8|10173.8|10183.2|10181.2|10172.7|10170.7|21341
1667469600000|2022-11-03 10:00:00|10176.2|10174.2|10176.6|10174.6|10177|10175|10171.1|10169.1|18700
1667473200000|2022-11-03 11:00:00|10176.2|10174.2|10177|10175|10177.8|10175.8|10173.9|10171.9|15763
1667476800000|2022-11-03 12:00:00|10176.8|10174.8|10171.9|10169.9|10178.7|10176.7|10170.7|10168.7|40825
1667480400000|2022-11-03 13:00:00|10172.1|10170.1|10175.6|10173.6|10177.2|10175.2|10170.3|10168.3|37987
1667484000000|2022-11-03 14:00:00|10178.9|10176.9|10182.4|10180.4|10182.4|10180.4|10175|10173|36336
1667487600000|2022-11-03 15:00:00|10182.1|10180.1|10175.8|10173.8|10182.4|10180.4|10175|10173|18235
1667491200000|2022-11-03 16:00:00|10176.2|10174.2|10178.5|10176.5|10178.5|10176.5|10175.4|10173.4|13571
1667494800000|2022-11-03 17:00:00|10178.1|10176.1|10179.7|10177.7|10179.7|10177.7|10176.4|10174.4|18031
1667498400000|2022-11-03 18:00:00|10179.5|10177.5|10178.1|10176.1|10180.1|10178.1|10177|10175|11253
1667502000000|2022-11-03 19:00:00|10178.5|10176.5|10177|10175|10178.9|10176.9|10176.6|10174.6|16444
1667505600000|2022-11-03 20:00:00|10176.6|10174.6|10175.4|10173.4|10177|10175|10175|10173|11128
1667512800000|2022-11-03 22:00:00|10176.2|10174.2|10174.6|10172.6|10176.6|10174.6|10172.3|10170.3|2995
1667516400000|2022-11-03 23:00:00|10174.4|10172.4|10173.9|10171.9|10174.6|10172.6|10173.3|10171.3|818
1667520000000|2022-11-04 00:00:00|10174.2|10172.2|10174.6|10172.6|10176.2|10174.2|10173.9|10171.9|1934
1667523600000|2022-11-04 01:00:00|10174.8|10172.8|10178.3|10176.3|10178.5|10176.5|10174.6|10172.6|2862
1667527200000|2022-11-04 02:00:00|10178.5|10176.5|10178.1|10176.1|10179.3|10177.3|10177.8|10175.8|1916
1667530800000|2022-11-04 03:00:00|10178.3|10176.3|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|2228
1667534400000|2022-11-04 04:00:00|10179.3|10177.3|10179.3|10177.3|10180.1|10178.1|10178.5|10176.5|2398
1667538000000|2022-11-04 05:00:00|10179.7|10177.7|10178.1|10176.1|10179.7|10177.7|10177.4|10175.4|1942
1667541600000|2022-11-04 06:00:00|10177.8|10175.8|10177|10175|10179.7|10177.7|10177|10175|3827
1667545200000|2022-11-04 07:00:00|10177.2|10175.2|10172.3|10170.3|10177.4|10175.4|10171.1|10169.1|18046
1667548800000|2022-11-04 08:00:00|10172.5|10170.5|10169.9|10167.9|10177.2|10175.2|10169.6|10167.6|18649
1667552400000|2022-11-04 09:00:00|10170.3|10168.3|10169.6|10167.6|10173.1|10171.1|10168|10166|14731
1667556000000|2022-11-04 10:00:00|10169.2|10167.2|10169.9|10167.9|10171.9|10169.9|10168.4|10166.4|7029
1667559600000|2022-11-04 11:00:00|10169.6|10167.6|10168.8|10166.8|10170.7|10168.7|10167.4|10165.4|23627
1667563200000|2022-11-04 12:00:00|10168.4|10166.4|10174.2|10172.2|10174.6|10172.6|10158.8|10156.8|73094
1667566800000|2022-11-04 13:00:00|10174|10172|10175.4|10173.4|10180.1|10178.1|10170.7|10168.7|44479
1667570400000|2022-11-04 14:00:00|10175.6|10173.6|10186|10184|10189.5|10187.5|10174.2|10172.2|44740
1667574000000|2022-11-04 15:00:00|10185.6|10183.6|10177.4|10175.4|10187.1|10185.1|10177|10175|23686
1667577600000|2022-11-04 16:00:00|10177.8|10175.8|10184.8|10182.8|10184.8|10182.8|10176.6|10174.6|27409
1667581200000|2022-11-04 17:00:00|10184.4|10182.4|10184.4|10182.4|10185.6|10183.6|10183.6|10181.6|11673
1667584800000|2022-11-04 18:00:00|10184.8|10182.8|10187.1|10185.1|10188.3|10186.3|10182.4|10180.4|10382
1667588400000|2022-11-04 19:00:00|10187.5|10185.5|10183.2|10181.2|10188.3|10186.3|10183.2|10181.2|14514
1667592000000|2022-11-04 20:00:00|10183.6|10181.6|10184.8|10182.8|10186|10184|10183.6|10181.6|10328
1667775600000|2022-11-06 23:00:00|10188.1|10186.1|10182.8|10180.8|10188.3|10186.3|10182.3|10180.3|3755
1667779200000|2022-11-07 00:00:00|10183.2|10181.2|10182.1|10180.1|10183.2|10181.2|10181.3|10179.3|3213
1667782800000|2022-11-07 01:00:00|10181.9|10179.9|10182.1|10180.1|10183.2|10181.2|10181.9|10179.9|4860
1667786400000|2022-11-07 02:00:00|10181.9|10179.9|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|1049
1667790000000|2022-11-07 03:00:00|10181.9|10179.9|10181.3|10179.3|10182.4|10180.4|10181.3|10179.3|754
1667793600000|2022-11-07 04:00:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|485
1667797200000|2022-11-07 05:00:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|960
1667800800000|2022-11-07 06:00:00|10181.7|10179.7|10182.4|10180.4|10182.4|10180.4|10181.3|10179.3|1640
1667804400000|2022-11-07 07:00:00|10182.3|10180.3|10175.4|10173.4|10182.3|10180.3|10175|10173|15184
1667808000000|2022-11-07 08:00:00|10175.2|10173.2|10175.8|10173.8|10179.7|10177.7|10175|10173|7986
1667811600000|2022-11-07 09:00:00|10176|10174|10180.9|10178.9|10181.1|10179.1|10176|10174|6982
1667815200000|2022-11-07 10:00:00|10180.7|10178.7|10180.9|10178.9|10182.1|10180.1|10180.1|10178.1|2656
1667818800000|2022-11-07 11:00:00|10181.3|10179.3|10180.9|10178.9|10182.1|10180.1|10179.7|10177.7|3369
1667822400000|2022-11-07 12:00:00|10180.7|10178.7|10180.1|10178.1|10181.7|10179.7|10178.9|10176.9|9414
1667826000000|2022-11-07 13:00:00|10180.5|10178.5|10175.4|10173.4|10180.5|10178.5|10174.2|10172.2|23036
1667829600000|2022-11-07 14:00:00|10175.2|10173.2|10172.3|10170.3|10176.2|10174.2|10171.9|10169.9|33344
1667833200000|2022-11-07 15:00:00|10172.7|10170.7|10173.1|10171.1|10173.9|10171.9|10171.5|10169.5|20849
1667836800000|2022-11-07 16:00:00|10173.5|10171.5|10172.3|10170.3|10175|10173|10171.1|10169.1|15605
1667840400000|2022-11-07 17:00:00|10171.9|10169.9|10172.7|10170.7|10173.9|10171.9|10171.5|10169.5|10709
1667844000000|2022-11-07 18:00:00|10173.1|10171.1|10174.2|10172.2|10175|10173|10172.3|10170.3|6931
1667847600000|2022-11-07 19:00:00|10174.6|10172.6|10172.3|10170.3|10174.6|10172.6|10171.9|10169.9|9945
1667851200000|2022-11-07 20:00:00|10172.5|10170.5|10172.3|10170.3|10173.9|10171.9|10171.9|10169.9|14292
1667854800000|2022-11-07 21:00:00|10172.7|10170.7|10172.3|10170.3|10173.5|10171.5|10171.5|10169.5|9461
1667862000000|2022-11-07 23:00:00|10171.9|10169.9|10171.1|10169.1|10171.9|10169.9|10169.2|10167.2|1499
1667865600000|2022-11-08 00:00:00|10171.5|10169.5|10172.7|10170.7|10173.5|10171.5|10170.7|10168.7|2522
1667869200000|2022-11-08 01:00:00|10172.9|10170.9|10174.2|10172.2|10174.2|10172.2|10172.7|10170.7|2544
1667872800000|2022-11-08 02:00:00|10174|10172|10173.1|10171.1|10174.2|10172.2|10172.7|10170.7|1732
1667876400000|2022-11-08 03:00:00|10172.7|10170.7|10171.9|10169.9|10173.5|10171.5|10171.9|10169.9|2601
1667880000000|2022-11-08 04:00:00|10171.5|10169.5|10169.9|10167.9|10171.9|10169.9|10169.6|10167.6|2761
1667883600000|2022-11-08 05:00:00|10170.3|10168.3|10171.1|10169.1|10171.5|10169.5|10169.9|10167.9|1231
1667887200000|2022-11-08 06:00:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.1|10169.1|1633
1667890800000|2022-11-08 07:00:00|10172.3|10170.3|10173.5|10171.5|10173.5|10171.5|10171.5|10169.5|5612
1667894400000|2022-11-08 08:00:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10171.1|10169.1|4298
1667898000000|2022-11-08 09:00:00|10172.9|10170.9|10175.4|10173.4|10175.4|10173.4|10172.3|10170.3|5218
1667901600000|2022-11-08 10:00:00|10175.8|10173.8|10173.9|10171.9|10175.8|10173.8|10173.5|10171.5|4054
1667905200000|2022-11-08 11:00:00|10173.5|10171.5|10174.2|10172.2|10175|10173|10173.5|10171.5|1667
1667908800000|2022-11-08 12:00:00|10173.9|10171.9|10173.5|10171.5|10174.2|10172.2|10171.1|10169.1|7982
1667912400000|2022-11-08 13:00:00|10173.9|10171.9|10175.6|10173.6|10177.8|10175.8|10173.5|10171.5|16566
1667916000000|2022-11-08 14:00:00|10175.4|10173.4|10180.5|10178.5|10182.1|10180.1|10175.4|10173.4|25088
1667919600000|2022-11-08 15:00:00|10180.1|10178.1|10184.4|10182.4|10186.7|10184.7|10180.1|10178.1|32290
1667923200000|2022-11-08 16:00:00|10184.6|10182.6|10182.1|10180.1|10184.8|10182.8|10181.7|10179.7|17457
1667926800000|2022-11-08 17:00:00|10181.9|10179.9|10179.3|10177.3|10182.1|10180.1|10178.1|10176.1|22045
1667930400000|2022-11-08 18:00:00|10178.9|10176.9|10182.4|10180.4|10182.8|10180.8|10178.9|10176.9|23478
1667934000000|2022-11-08 19:00:00|10182.8|10180.8|10184.8|10182.8|10186.4|10184.4|10182.4|10180.4|13908
1667937600000|2022-11-08 20:00:00|10185.2|10183.2|10184.8|10182.8|10185.6|10183.6|10183.6|10181.6|7945
1667941200000|2022-11-08 21:00:00|10185.2|10183.2|10187.5|10185.5|10187.5|10185.5|10184.8|10182.8|15371
1667948400000|2022-11-08 23:00:00|10187.1|10185.1|10187.1|10185.1|10187.9|10185.9|10186.4|10184.4|1076
1667952000000|2022-11-09 00:00:00|10186.7|10184.7|10185.2|10183.2|10186.7|10184.7|10184.4|10182.4|1320
1667955600000|2022-11-09 01:00:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10183.6|10181.6|2439
1667959200000|2022-11-09 02:00:00|10185.6|10183.6|10187.1|10185.1|10187.1|10185.1|10185.2|10183.2|1645
1667962800000|2022-11-09 03:00:00|10187.3|10185.3|10186.7|10184.7|10188.3|10186.3|10186.4|10184.4|3338
1667966400000|2022-11-09 04:00:00|10186.9|10184.9|10187.1|10185.1|10187.5|10185.5|10186.4|10184.4|735
1667970000000|2022-11-09 05:00:00|10186.7|10184.7|10186.9|10184.9|10187.9|10185.9|10186.4|10184.4|1141
1667973600000|2022-11-09 06:00:00|10186.7|10184.7|10186.4|10184.4|10187.1|10185.1|10185.6|10183.6|3019
1667977200000|2022-11-09 07:00:00|10186|10184|10189.5|10187.5|10189.9|10187.9|10184.8|10182.8|8122
1667980800000|2022-11-09 08:00:00|10189.1|10187.1|10187.9|10185.9|10191|10189|10186|10184|8073
1667984400000|2022-11-09 09:00:00|10187.5|10185.5|10183.6|10181.6|10188.3|10186.3|10183.2|10181.2|4707
1667988000000|2022-11-09 10:00:00|10183.2|10181.2|10184.8|10182.8|10185.6|10183.6|10183.2|10181.2|3481
1667991600000|2022-11-09 11:00:00|10184.6|10182.6|10185.2|10183.2|10186|10184|10183.6|10181.6|2858
1667995200000|2022-11-09 12:00:00|10184.8|10182.8|10184.8|10182.8|10185.6|10183.6|10184.4|10182.4|4521
1667998800000|2022-11-09 13:00:00|10185.2|10183.2|10182.8|10180.8|10185.2|10183.2|10180.9|10178.9|24726
1668002400000|2022-11-09 14:00:00|10182.6|10180.6|10182.8|10180.8|10184|10182|10180.9|10178.9|14925
1668006000000|2022-11-09 15:00:00|10183.2|10181.2|10189.9|10187.9|10189.9|10187.9|10182.8|10180.8|25485
1668009600000|2022-11-09 16:00:00|10190.3|10188.3|10189.9|10187.9|10191.4|10189.4|10188.7|10186.7|21780
1668013200000|2022-11-09 17:00:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10188.7|10186.7|11623
1668016800000|2022-11-09 18:00:00|10190.1|10188.1|10189.5|10187.5|10190.6|10188.6|10187.1|10185.1|26236
1668020400000|2022-11-09 19:00:00|10189.1|10187.1|10193.4|10191.4|10193.8|10191.8|10188.7|10186.7|22191
1668024000000|2022-11-09 20:00:00|10193.8|10191.8|10197.3|10195.3|10198.9|10196.9|10192.6|10190.6|20644
1668027600000|2022-11-09 21:00:00|10197.1|10195.1|10199.2|10197.2|10202|10200|10196.5|10194.5|22041
1668034800000|2022-11-09 23:00:00|10201.6|10199.6|10201.6|10199.6|10203.9|10201.9|10200.8|10198.8|3135
1668038400000|2022-11-10 00:00:00|10201.2|10199.2|10200|10198|10202.4|10200.4|10200|10198|3056
1668042000000|2022-11-10 01:00:00|10200.2|10198.2|10197.7|10195.7|10200.6|10198.6|10197.3|10195.3|2880
1668045600000|2022-11-10 02:00:00|10198.1|10196.1|10196.5|10194.5|10198.9|10196.9|10196.5|10194.5|1460
1668049200000|2022-11-10 03:00:00|10196.9|10194.9|10198.5|10196.5|10198.9|10196.9|10196.9|10194.9|1019
1668052800000|2022-11-10 04:00:00|10198.1|10196.1|10198.9|10196.9|10198.9|10196.9|10198.1|10196.1|949
1668056400000|2022-11-10 05:00:00|10199.2|10197.2|10199.6|10197.6|10200.4|10198.4|10199.2|10197.2|2176
1668060000000|2022-11-10 06:00:00|10200|10198|10198.1|10196.1|10200|10198|10197.9|10195.9|3312
1668063600000|2022-11-10 07:00:00|10197.9|10195.9|10194.9|10192.9|10197.9|10195.9|10194.6|10192.6|3561
1668067200000|2022-11-10 08:00:00|10195.3|10193.3|10195.7|10193.7|10197.3|10195.3|10194.9|10192.9|4131
1668070800000|2022-11-10 09:00:00|10195.9|10193.9|10192.6|10190.6|10196.9|10194.9|10192.2|10190.2|9260
1668074400000|2022-11-10 10:00:00|10192.8|10190.8|10193.8|10191.8|10193.8|10191.8|10191.4|10189.4|5694
1668078000000|2022-11-10 11:00:00|10193.6|10191.6|10194.9|10192.9|10196.1|10194.1|10193.4|10191.4|6033
1668081600000|2022-11-10 12:00:00|10194.8|10192.8|10197.7|10195.7|10198.5|10196.5|10194.6|10192.6|11431
1668085200000|2022-11-10 13:00:00|10198.1|10196.1|10239.1|10237.1|10249|10247|10196.9|10194.9|87470
1668088800000|2022-11-10 14:00:00|10238.7|10236.7|10247.7|10245.7|10248.9|10246.9|10235.2|10233.2|110890
1668092400000|2022-11-10 15:00:00|10248.1|10246.1|10253.9|10251.9|10254.7|10252.7|10247.1|10245.1|43873
1668096000000|2022-11-10 16:00:00|10254.3|10252.3|10246.9|10244.9|10254.3|10252.3|10245.3|10243.3|47524
1668099600000|2022-11-10 17:00:00|10246.5|10244.5|10247.9|10245.9|10249.6|10247.6|10245.3|10243.3|22918
1668103200000|2022-11-10 18:00:00|10248.1|10246.1|10247.7|10245.7|10251.4|10249.4|10245.3|10243.3|20239
1668106800000|2022-11-10 19:00:00|10247.3|10245.3|10249.6|10247.6|10249.6|10247.6|10246.5|10244.5|22199
1668110400000|2022-11-10 20:00:00|10249.4|10247.4|10248.5|10246.5|10249.6|10247.6|10246.9|10244.9|18181
1668114000000|2022-11-10 21:00:00|10248.9|10246.9|10247.3|10245.3|10249.6|10247.6|10247.3|10245.3|11463
1668121200000|2022-11-10 23:00:00|10248.7|10246.7|10246.1|10244.1|10248.9|10246.9|10245.7|10243.7|2912
1668124800000|2022-11-11 00:00:00|10245.9|10243.9|10245.7|10243.7|10247.7|10245.7|10244.9|10242.9|2971
1668128400000|2022-11-11 01:00:00|10245.3|10243.3|10243|10241|10245.3|10243.3|10243|10241|2900
1668132000000|2022-11-11 02:00:00|10243.4|10241.4|10242.6|10240.6|10243.8|10241.8|10241.4|10239.4|3456
1668135600000|2022-11-11 03:00:00|10243|10241|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|2598
1668139200000|2022-11-11 04:00:00|10243.4|10241.4|10244.6|10242.6|10244.6|10242.6|10243|10241|1801
1668142800000|2022-11-11 05:00:00|10244.2|10242.2|10243.4|10241.4|10245.7|10243.7|10243|10241|2890
1668146400000|2022-11-11 06:00:00|10243.2|10241.2|10243|10241|10243.8|10241.8|10241.4|10239.4|3737
1668150000000|2022-11-11 07:00:00|10242.8|10240.8|10243.4|10241.4|10246.1|10244.1|10241.8|10239.8|6533
1668153600000|2022-11-11 08:00:00|10243|10241|10246.5|10244.5|10246.5|10244.5|10239.5|10237.5|11204
1668157200000|2022-11-11 09:00:00|10246.7|10244.7|10245.3|10243.3|10248.1|10246.1|10245.3|10243.3|9476
1668160800000|2022-11-11 10:00:00|10245.7|10243.7|10246.5|10244.5|10250.4|10248.4|10245.3|10243.3|8097
1668164400000|2022-11-11 11:00:00|10246.7|10244.7|10243|10241|10246.9|10244.9|10242.2|10240.2|4847
1668168000000|2022-11-11 12:00:00|10243.2|10241.2|10243|10241|10243.2|10241.2|10240.3|10238.3|7952
1668171600000|2022-11-11 13:00:00|10242.6|10240.6|10241|10239|10242.6|10240.6|10238.3|10236.3|9580
1668175200000|2022-11-11 14:00:00|10240.6|10238.6|10239.3|10237.3|10241|10239|10237.9|10235.9|10787
1668178800000|2022-11-11 15:00:00|10237.9|10235.9|10239.5|10237.5|10240.6|10238.6|10237.1|10235.1|11398
1668182400000|2022-11-11 16:00:00|10239.9|10237.9|10239.9|10237.9|10241.4|10239.4|10239.1|10237.1|13170
1668186000000|2022-11-11 17:00:00|10240.3|10238.3|10243|10241|10243.4|10241.4|10239.9|10237.9|5139
1668189600000|2022-11-11 18:00:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10242.6|10240.6|2487
1668193200000|2022-11-11 19:00:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|6209
1668196800000|2022-11-11 20:00:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10243|10241|4109
1668200400000|2022-11-11 21:00:00|10244.9|10242.9|10245.5|10243.5|10246.9|10244.9|10244.6|10242.6|3107
1668380400000|2022-11-13 23:00:00|10240.1|10238.1|10234|10232|10240.3|10238.3|10232.4|10230.4|4537
1668384000000|2022-11-14 00:00:00|10234.4|10232.4|10235.6|10233.6|10236|10234|10233.2|10231.2|4936
1668387600000|2022-11-14 01:00:00|10235.2|10233.2|10234.8|10232.8|10236.7|10234.7|10234.8|10232.8|3515
1668391200000|2022-11-14 02:00:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10233.6|10231.6|2679
1668394800000|2022-11-14 03:00:00|10235.2|10233.2|10234.4|10232.4|10235.6|10233.6|10234.4|10232.4|903
1668398400000|2022-11-14 04:00:00|10234|10232|10231.7|10229.7|10234|10232|10231.7|10229.7|1654
1668402000000|2022-11-14 05:00:00|10231.9|10229.9|10232.3|10230.3|10232.4|10230.4|10230.9|10228.9|1606
1668405600000|2022-11-14 06:00:00|10232.1|10230.1|10232.8|10230.8|10233.2|10231.2|10231.3|10229.3|2994
1668409200000|2022-11-14 07:00:00|10233.2|10231.2|10235.2|10233.2|10236|10234|10232.8|10230.8|7465
1668412800000|2022-11-14 08:00:00|10234.8|10232.8|10237.5|10235.5|10239.1|10237.1|10233.6|10231.6|6915
1668416400000|2022-11-14 09:00:00|10237.7|10235.7|10236|10234|10237.9|10235.9|10234.8|10232.8|7478
1668420000000|2022-11-14 10:00:00|10236.4|10234.4|10237.9|10235.9|10239.5|10237.5|10236|10234|8486
1668423600000|2022-11-14 11:00:00|10237.7|10235.7|10237.1|10235.1|10237.9|10235.9|10236|10234|5435
1668427200000|2022-11-14 12:00:00|10236.7|10234.7|10236.4|10234.4|10238.7|10236.7|10236|10234|5832
1668430800000|2022-11-14 13:00:00|10236|10234|10233.2|10231.2|10236.7|10234.7|10232.1|10230.1|33601
1668434400000|2022-11-14 14:00:00|10233.6|10231.6|10231.7|10229.7|10235.6|10233.6|10231.3|10229.3|26107
1668438000000|2022-11-14 15:00:00|10232.1|10230.1|10231.7|10229.7|10232.8|10230.8|10230.5|10228.5|24400
1668441600000|2022-11-14 16:00:00|10232.1|10230.1|10235.6|10233.6|10236.7|10234.7|10229.3|10227.3|29623
1668445200000|2022-11-14 17:00:00|10235.2|10233.2|10234.8|10232.8|10236.4|10234.4|10234.8|10232.8|11287
1668448800000|2022-11-14 18:00:00|10235.2|10233.2|10235.2|10233.2|10237.1|10235.1|10234.4|10232.4|9913
1668452400000|2022-11-14 19:00:00|10234.8|10232.8|10235.6|10233.6|10236|10234|10234|10232|9721
1668456000000|2022-11-14 20:00:00|10235.2|10233.2|10235.6|10233.6|10236.4|10234.4|10234|10232|13319
1668459600000|2022-11-14 21:00:00|10235.2|10233.2|10237.9|10235.9|10237.9|10235.9|10234.4|10232.4|12846
1668466800000|2022-11-14 23:00:00|10237.5|10235.5|10236|10234|10237.5|10235.5|10235.6|10233.6|929
1668470400000|2022-11-15 00:00:00|10236.2|10234.2|10236.4|10234.4|10236.7|10234.7|10235.6|10233.6|1025
1668474000000|2022-11-15 01:00:00|10236.7|10234.7|10238.3|10236.3|10239.5|10237.5|10236.5|10234.5|1823
1668477600000|2022-11-15 02:00:00|10238.7|10236.7|10236.7|10234.7|10238.7|10236.7|10236|10234|3173
1668481200000|2022-11-15 03:00:00|10236.5|10234.5|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|679
1668484800000|2022-11-15 04:00:00|10236.7|10234.7|10236|10234|10236.7|10234.7|10235.6|10233.6|726
1668488400000|2022-11-15 05:00:00|10236.2|10234.2|10236.4|10234.4|10236.7|10234.7|10236.2|10234.2|751
1668492000000|2022-11-15 06:00:00|10236.7|10234.7|10238.7|10236.7|10238.7|10236.7|10236.7|10234.7|2958
1668495600000|2022-11-15 07:00:00|10238.3|10236.3|10242.2|10240.2|10243.4|10241.4|10236.4|10234.4|8192
1668499200000|2022-11-15 08:00:00|10242|10240|10240.6|10238.6|10242.2|10240.2|10238.3|10236.3|4841
1668502800000|2022-11-15 09:00:00|10241|10239|10243.8|10241.8|10244.2|10242.2|10241|10239|8444
1668506400000|2022-11-15 10:00:00|10243.4|10241.4|10245.7|10243.7|10246.1|10244.1|10243|10241|5770
1668510000000|2022-11-15 11:00:00|10246.1|10244.1|10246.5|10244.5|10247.7|10245.7|10244.2|10242.2|8027
1668513600000|2022-11-15 12:00:00|10246.9|10244.9|10243.4|10241.4|10246.9|10244.9|10243.4|10241.4|11297
1668517200000|2022-11-15 13:00:00|10243.8|10241.8|10247.3|10245.3|10250.4|10248.4|10240.6|10238.6|52747
1668520800000|2022-11-15 14:00:00|10247.7|10245.7|10243|10241|10250.4|10248.4|10240.6|10238.6|35927
1668524400000|2022-11-15 15:00:00|10242.6|10240.6|10241|10239|10244.2|10242.2|10240.1|10238.1|21404
1668528000000|2022-11-15 16:00:00|10240.6|10238.6|10238.7|10236.7|10242.4|10240.4|10238.1|10236.1|19220
1668531600000|2022-11-15 17:00:00|10238.5|10236.5|10236.4|10234.4|10239.1|10237.1|10235.8|10233.8|10926
1668535200000|2022-11-15 18:00:00|10236.7|10234.7|10242.6|10240.6|10245.3|10243.3|10234.4|10232.4|42131
1668538800000|2022-11-15 19:00:00|10242.2|10240.2|10243.8|10241.8|10243.8|10241.8|10237.9|10235.9|38750
1668542400000|2022-11-15 20:00:00|10243.4|10241.4|10244.6|10242.6|10245.3|10243.3|10241.8|10239.8|11667
1668546000000|2022-11-15 21:00:00|10244.4|10242.4|10247.7|10245.7|10250|10248|10244.2|10242.2|14678
1668553200000|2022-11-15 23:00:00|10245.9|10243.9|10249.2|10247.2|10249.8|10247.8|10245.3|10243.3|2485
1668556800000|2022-11-16 00:00:00|10249.4|10247.4|10251.6|10249.6|10252.4|10250.4|10246.1|10244.1|5383
1668560400000|2022-11-16 01:00:00|10251.4|10249.4|10249.2|10247.2|10251.6|10249.6|10248.9|10246.9|3260
1668564000000|2022-11-16 02:00:00|10248.9|10246.9|10246.1|10244.1|10249.2|10247.2|10244.6|10242.6|5279
1668567600000|2022-11-16 03:00:00|10245.7|10243.7|10245.7|10243.7|10246.5|10244.5|10244.6|10242.6|2750
1668571200000|2022-11-16 04:00:00|10245.9|10243.9|10242.6|10240.6|10246.1|10244.1|10242.6|10240.6|2632
1668574800000|2022-11-16 05:00:00|10242.4|10240.4|10241.4|10239.4|10242.6|10240.6|10240.6|10238.6|1900
1668578400000|2022-11-16 06:00:00|10241.2|10239.2|10241|10239|10241.4|10239.4|10240.6|10238.6|2842
1668582000000|2022-11-16 07:00:00|10240.6|10238.6|10240.3|10238.3|10241|10239|10236|10234|7309
1668585600000|2022-11-16 08:00:00|10239.9|10237.9|10239.9|10237.9|10241.4|10239.4|10239.1|10237.1|3421
1668589200000|2022-11-16 09:00:00|10240.1|10238.1|10242.6|10240.6|10243.4|10241.4|10239.9|10237.9|3511
1668592800000|2022-11-16 10:00:00|10242.4|10240.4|10243.4|10241.4|10245.3|10243.3|10242.4|10240.4|4920
1668596400000|2022-11-16 11:00:00|10243|10241|10243.4|10241.4|10243.8|10241.8|10242.2|10240.2|5717
1668600000000|2022-11-16 12:00:00|10243.2|10241.2|10245.3|10243.3|10246.5|10244.5|10242.6|10240.6|12223
1668603600000|2022-11-16 13:00:00|10245.7|10243.7|10240.6|10238.6|10246.1|10244.1|10236|10234|46096
1668607200000|2022-11-16 14:00:00|10241|10239|10243.8|10241.8|10246.9|10244.9|10240.6|10238.6|44505
1668610800000|2022-11-16 15:00:00|10244.2|10242.2|10244.9|10242.9|10244.9|10242.9|10241.8|10239.8|33019
1668614400000|2022-11-16 16:00:00|10245.3|10243.3|10242.2|10240.2|10246.1|10244.1|10241.8|10239.8|15838
1668618000000|2022-11-16 17:00:00|10242.6|10240.6|10244.2|10242.2|10244.9|10242.9|10240.6|10238.6|18873
1668621600000|2022-11-16 18:00:00|10244.4|10242.4|10243|10241|10246.3|10244.3|10241.8|10239.8|14364
1668625200000|2022-11-16 19:00:00|10243.2|10241.2|10244.2|10242.2|10244.6|10242.6|10240.6|10238.6|15887
1668628800000|2022-11-16 20:00:00|10244.4|10242.4|10244.9|10242.9|10248.9|10246.9|10243|10241|21110
1668632400000|2022-11-16 21:00:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10242.6|10240.6|11363
1668639600000|2022-11-16 23:00:00|10245.3|10243.3|10244.9|10242.9|10246.1|10244.1|10243.4|10241.4|1890
1668643200000|2022-11-17 00:00:00|10244.8|10242.8|10242.2|10240.2|10245.3|10243.3|10242.2|10240.2|2148
1668646800000|2022-11-17 01:00:00|10242.4|10240.4|10239.9|10237.9|10243.4|10241.4|10239.5|10237.5|4280
1668650400000|2022-11-17 02:00:00|10240.1|10238.1|10241.8|10239.8|10241.8|10239.8|10239.9|10237.9|2196
1668654000000|2022-11-17 03:00:00|10242.2|10240.2|10242.2|10240.2|10242.4|10240.4|10241.4|10239.4|1536
1668657600000|2022-11-17 04:00:00|10242.4|10240.4|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|1967
1668661200000|2022-11-17 05:00:00|10243|10241|10242.2|10240.2|10243|10241|10241.8|10239.8|2276
1668664800000|2022-11-17 06:00:00|10242.4|10240.4|10242.2|10240.2|10243.4|10241.4|10240.6|10238.6|2654
1668668400000|2022-11-17 07:00:00|10241.8|10239.8|10245.3|10243.3|10245.3|10243.3|10240.3|10238.3|11408
1668672000000|2022-11-17 08:00:00|10245.7|10243.7|10243.8|10241.8|10247.3|10245.3|10243|10241|9993
1668675600000|2022-11-17 09:00:00|10243.4|10241.4|10243.8|10241.8|10245.3|10243.3|10243|10241|9224
1668679200000|2022-11-17 10:00:00|10244.2|10242.2|10242.2|10240.2|10244.2|10242.2|10241.6|10239.6|5205
1668682800000|2022-11-17 11:00:00|10242.4|10240.4|10243.4|10241.4|10243.8|10241.8|10241.8|10239.8|3935
1668686400000|2022-11-17 12:00:00|10243|10241|10237.9|10235.9|10244.9|10242.9|10236.7|10234.7|13868
1668690000000|2022-11-17 13:00:00|10238.3|10236.3|10230.1|10228.1|10238.3|10236.3|10229.7|10227.7|71936
1668693600000|2022-11-17 14:00:00|10229.7|10227.7|10227.8|10225.8|10231.7|10229.7|10226.2|10224.2|36336
1668697200000|2022-11-17 15:00:00|10227|10225|10223.1|10221.1|10228.5|10226.5|10222.3|10220.3|35542
1668700800000|2022-11-17 16:00:00|10222.7|10220.7|10225.8|10223.8|10226.2|10224.2|10222.3|10220.3|21828
1668704400000|2022-11-17 17:00:00|10226.2|10224.2|10224.6|10222.6|10227|10225|10224|10222|10021
1668708000000|2022-11-17 18:00:00|10224.8|10222.8|10227.8|10225.8|10228.9|10226.9|10224.2|10222.2|14322
1668711600000|2022-11-17 19:00:00|10227.4|10225.4|10227.8|10225.8|10228.5|10226.5|10225.4|10223.4|19459
1668715200000|2022-11-17 20:00:00|10228.1|10226.1|10227.4|10225.4|10228.5|10226.5|10227.4|10225.4|9398
1668718800000|2022-11-17 21:00:00|10227.6|10225.6|10227.4|10225.4|10228.9|10226.9|10226.6|10224.6|13427
1668726000000|2022-11-17 23:00:00|10226.4|10224.4|10225.8|10223.8|10227.8|10225.8|10225.4|10223.4|1647
1668729600000|2022-11-18 00:00:00|10226|10224|10227.4|10225.4|10228.1|10226.1|10225|10223|1146
1668733200000|2022-11-18 01:00:00|10227.2|10225.2|10227.8|10225.8|10228|10226|10226.6|10224.6|1594
1668736800000|2022-11-18 02:00:00|10228.1|10226.1|10227.2|10225.2|10228.1|10226.1|10226.6|10224.6|1992
1668740400000|2022-11-18 03:00:00|10227.4|10225.4|10228.1|10226.1|10228.9|10226.9|10227|10225|712
1668744000000|2022-11-18 04:00:00|10228|10226|10228.9|10226.9|10229.3|10227.3|10227.8|10225.8|1184
1668747600000|2022-11-18 05:00:00|10229.1|10227.1|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|456
1668751200000|2022-11-18 06:00:00|10228.3|10226.3|10228.5|10226.5|10229.3|10227.3|10227.8|10225.8|2152
1668754800000|2022-11-18 07:00:00|10228.1|10226.1|10227.8|10225.8|10229.7|10227.7|10227.4|10225.4|6238
1668758400000|2022-11-18 08:00:00|10227.4|10225.4|10220.7|10218.7|10227.8|10225.8|10220.3|10218.3|9034
1668762000000|2022-11-18 09:00:00|10220.3|10218.3|10221.9|10219.9|10222.3|10220.3|10217.2|10215.2|8046
1668765600000|2022-11-18 10:00:00|10222.3|10220.3|10223.1|10221.1|10224.2|10222.2|10221.5|10219.5|3109
1668769200000|2022-11-18 11:00:00|10223.5|10221.5|10220.7|10218.7|10223.9|10221.9|10218.8|10216.8|8928
1668772800000|2022-11-18 12:00:00|10220.3|10218.3|10221.5|10219.5|10221.9|10219.9|10219.6|10217.6|5996
1668776400000|2022-11-18 13:00:00|10221.1|10219.1|10221.9|10219.9|10223.1|10221.1|10219.2|10217.2|21565
1668780000000|2022-11-18 14:00:00|10222.1|10220.1|10225.4|10223.4|10226.6|10224.6|10221.5|10219.5|23591
1668783600000|2022-11-18 15:00:00|10225.8|10223.8|10226.6|10224.6|10227|10225|10224.2|10222.2|25388
1668787200000|2022-11-18 16:00:00|10227|10225|10222.3|10220.3|10228.5|10226.5|10221.9|10219.9|75860
1668790800000|2022-11-18 17:00:00|10222.7|10220.7|10218|10216|10222.7|10220.7|10218|10216|39831
1668794400000|2022-11-18 18:00:00|10217.6|10215.6|10218.4|10216.4|10218.8|10216.8|10217.6|10215.6|8379
1668798000000|2022-11-18 19:00:00|10218|10216|10217.2|10215.2|10218.8|10216.8|10217.2|10215.2|16478
1668801600000|2022-11-18 20:00:00|10217.6|10215.6|10213.3|10211.3|10217.6|10215.6|10213.3|10211.3|21243
1668805200000|2022-11-18 21:00:00|10213.7|10211.7|10212.3|10210.3|10214.5|10212.5|10212.1|10210.1|17390
1668985200000|2022-11-20 23:00:00|10214.1|10212.1|10215.3|10213.3|10216|10214|10213.7|10211.7|2419
1668988800000|2022-11-21 00:00:00|10215.5|10213.5|10216.8|10214.8|10216.8|10214.8|10214.9|10212.9|2971
1668992400000|2022-11-21 01:00:00|10216.4|10214.4|10218.8|10216.8|10218.8|10216.8|10216.4|10214.4|2484
1668996000000|2022-11-21 02:00:00|10218.6|10216.6|10218.8|10216.8|10219.9|10217.9|10218|10216|4576
1668999600000|2022-11-21 03:00:00|10218.4|10216.4|10218|10216|10219.6|10217.6|10218|10216|3450
1669003200000|2022-11-21 04:00:00|10218.2|10216.2|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|772
1669006800000|2022-11-21 05:00:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.2|10215.2|5501
1669010400000|2022-11-21 06:00:00|10217.8|10215.8|10215.6|10213.6|10217.8|10215.8|10215.3|10213.3|3897
1669014000000|2022-11-21 07:00:00|10215.3|10213.3|10214.5|10212.5|10217.2|10215.2|10213.3|10211.3|7338
1669017600000|2022-11-21 08:00:00|10214.1|10212.1|10213.7|10211.7|10214.9|10212.9|10212.9|10210.9|5176
1669021200000|2022-11-21 09:00:00|10214.1|10212.1|10213.7|10211.7|10214.5|10212.5|10211|10209|13610
1669024800000|2022-11-21 10:00:00|10214.1|10212.1|10212.9|10210.9|10214.1|10212.1|10211.7|10209.7|5092
1669028400000|2022-11-21 11:00:00|10212.5|10210.5|10214.1|10212.1|10214.5|10212.5|10212.5|10210.5|3637
1669032000000|2022-11-21 12:00:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10212.9|10210.9|12843
1669035600000|2022-11-21 13:00:00|10213.7|10211.7|10218.8|10216.8|10219.2|10217.2|10213.7|10211.7|39530
1669039200000|2022-11-21 14:00:00|10218.4|10216.4|10215.6|10213.6|10219.9|10217.9|10215.6|10213.6|84478
1669042800000|2022-11-21 15:00:00|10215.8|10213.8|10214.9|10212.9|10216.8|10214.8|10211.7|10209.7|76717
1669046400000|2022-11-21 16:00:00|10215.3|10213.3|10214.1|10212.1|10216.4|10214.4|10212.5|10210.5|80536
1669050000000|2022-11-21 17:00:00|10214.5|10212.5|10213.7|10211.7|10214.9|10212.9|10212.1|10210.1|36051
1669053600000|2022-11-21 18:00:00|10213.5|10211.5|10211.7|10209.7|10214.9|10212.9|10210.6|10208.6|31693
1669057200000|2022-11-21 19:00:00|10212.1|10210.1|10211|10209|10212.9|10210.9|10211|10209|24737
1669060800000|2022-11-21 20:00:00|10210.6|10208.6|10208.6|10206.6|10211|10209|10208.2|10206.2|32766
1669064400000|2022-11-21 21:00:00|10209|10207|10208.8|10206.8|10210.2|10208.2|10207.4|10205.4|45635
1669071600000|2022-11-21 23:00:00|10207.8|10205.8|10210.2|10208.2|10210.2|10208.2|10207.8|10205.8|1494
1669075200000|2022-11-22 00:00:00|10209.8|10207.8|10211.7|10209.7|10211.7|10209.7|10209.4|10207.4|2424
1669078800000|2022-11-22 01:00:00|10211.4|10209.4|10210.2|10208.2|10211.7|10209.7|10210.2|10208.2|5641
1669082400000|2022-11-22 02:00:00|10210.6|10208.6|10212.9|10210.9|10213.3|10211.3|10210.6|10208.6|4379
1669086000000|2022-11-22 03:00:00|10213.3|10211.3|10212.5|10210.5|10213.7|10211.7|10212.1|10210.1|5460
1669089600000|2022-11-22 04:00:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1093
1669093200000|2022-11-22 05:00:00|10212.3|10210.3|10212.9|10210.9|10213.7|10211.7|10211.7|10209.7|3082
1669096800000|2022-11-22 06:00:00|10213.3|10211.3|10213.9|10211.9|10215.6|10213.6|10213.3|10211.3|4957
1669100400000|2022-11-22 07:00:00|10214.1|10212.1|10214.9|10212.9|10215.3|10213.3|10212.5|10210.5|6194
1669104000000|2022-11-22 08:00:00|10214.5|10212.5|10214.5|10212.5|10216|10214|10212.9|10210.9|6667
1669107600000|2022-11-22 09:00:00|10214.9|10212.9|10216|10214|10217.6|10215.6|10214.5|10212.5|7395
1669111200000|2022-11-22 10:00:00|10216.4|10214.4|10216|10214|10216.8|10214.8|10215.6|10213.6|5335
1669114800000|2022-11-22 11:00:00|10215.6|10213.6|10216.4|10214.4|10216.8|10214.8|10215.3|10213.3|14994
1669118400000|2022-11-22 12:00:00|10216|10214|10212.9|10210.9|10217.2|10215.2|10212.5|10210.5|40526
1669122000000|2022-11-22 13:00:00|10213.3|10211.3|10211|10209|10214.1|10212.1|10211|10209|87063
1669125600000|2022-11-22 14:00:00|10211.2|10209.2|10211.4|10209.4|10213.7|10211.7|10210.6|10208.6|184918
1669129200000|2022-11-22 15:00:00|10211|10209|10210.6|10208.6|10212.1|10210.1|10208.8|10206.8|153320
1669132800000|2022-11-22 16:00:00|10210.2|10208.2|10214.1|10212.1|10214.5|10212.5|10210.2|10208.2|107569
1669136400000|2022-11-22 17:00:00|10213.7|10211.7|10212.5|10210.5|10214.5|10212.5|10211.7|10209.7|137808
1669140000000|2022-11-22 18:00:00|10212.3|10210.3|10212.5|10210.5|10212.9|10210.9|10210.6|10208.6|109447
1669143600000|2022-11-22 19:00:00|10212.1|10210.1|10210.6|10208.6|10212.9|10210.9|10210.2|10208.2|90093
1669147200000|2022-11-22 20:00:00|10210.2|10208.2|10209.4|10207.4|10211|10209|10209.4|10207.4|65291
1669150800000|2022-11-22 21:00:00|10209|10207|10210.2|10208.2|10210.6|10208.6|10207.4|10205.4|51497
1669158000000|2022-11-22 23:00:00|10210.6|10208.6|10211.4|10209.4|10212.5|10210.5|10210.6|10208.6|2501
1669161600000|2022-11-23 00:00:00|10211.5|10209.5|10211|10209|10212.5|10210.5|10211|10209|1042
1669165200000|2022-11-23 01:00:00|10210.6|10208.6|10208.6|10206.6|10210.6|10208.6|10207.8|10205.8|11303
1669168800000|2022-11-23 02:00:00|10207.8|10205.8|10208.2|10206.2|10209|10207|10207.8|10205.8|3309
1669172400000|2022-11-23 03:00:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|928
1669176000000|2022-11-23 04:00:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|882
1669179600000|2022-11-23 05:00:00|10208|10206|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|1487
1669183200000|2022-11-23 06:00:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|7059
1669186800000|2022-11-23 07:00:00|10207.1|10205.1|10207.1|10205.1|10207.8|10205.8|10205.1|10203.1|9479
1669190400000|2022-11-23 08:00:00|10206.9|10204.9|10208|10206|10208.2|10206.2|10203.9|10201.9|20971
1669194000000|2022-11-23 09:00:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10206.7|10204.7|37741
1669197600000|2022-11-23 10:00:00|10208.6|10206.6|10207.1|10205.1|10208.6|10206.6|10205.5|10203.5|37064
1669201200000|2022-11-23 11:00:00|10207.4|10205.4|10206.3|10204.3|10207.4|10205.4|10204.7|10202.7|63679
1669204800000|2022-11-23 12:00:00|10205.9|10203.9|10204.7|10202.7|10207.1|10205.1|10204.3|10202.3|38624
1669208400000|2022-11-23 13:00:00|10204.9|10202.9|10204.7|10202.7|10207.1|10205.1|10200.4|10198.4|105487
1669212000000|2022-11-23 14:00:00|10204.5|10202.5|10216.4|10214.4|10219.6|10217.6|10203.9|10201.9|101062
1669215600000|2022-11-23 15:00:00|10216.8|10214.8|10215.5|10213.5|10219.2|10217.2|10214.5|10212.5|84217
1669219200000|2022-11-23 16:00:00|10215.6|10213.6|10214.9|10212.9|10218|10216|10214.5|10212.5|67782
1669222800000|2022-11-23 17:00:00|10214.7|10212.7|10213.7|10211.7|10215.3|10213.3|10213.3|10211.3|67816
1669226400000|2022-11-23 18:00:00|10214.1|10212.1|10211|10209|10214.9|10212.9|10210.8|10208.8|44883
1669230000000|2022-11-23 19:00:00|10210.2|10208.2|10216.8|10214.8|10218.8|10216.8|10210.2|10208.2|91298
1669233600000|2022-11-23 20:00:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10214.9|10212.9|22540
1669237200000|2022-11-23 21:00:00|10216.8|10214.8|10217.2|10215.2|10219.6|10217.6|10216.8|10214.8|12017
1669244400000|2022-11-23 23:00:00|10218|10216|10218.8|10216.8|10219.2|10217.2|10216.8|10214.8|1324
1669248000000|2022-11-24 00:00:00|10219.2|10217.2|10219.9|10217.9|10220.7|10218.7|10218.4|10216.4|1725
1669251600000|2022-11-24 01:00:00|10219.6|10217.6|10219.6|10217.6|10220.7|10218.7|10219.2|10217.2|2061
1669255200000|2022-11-24 02:00:00|10219.8|10217.8|10221.1|10219.1|10221.1|10219.1|10219.8|10217.8|1278
1669258800000|2022-11-24 03:00:00|10220.9|10218.9|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|1315
1669262400000|2022-11-24 04:00:00|10220.9|10218.9|10221.9|10219.9|10221.9|10219.9|10220.7|10218.7|584
1669266000000|2022-11-24 05:00:00|10221.7|10219.7|10221.9|10219.9|10223.1|10221.1|10221.1|10219.1|5451
1669269600000|2022-11-24 06:00:00|10222.3|10220.3|10224.6|10222.6|10224.6|10222.6|10221.9|10219.9|6276
1669273200000|2022-11-24 07:00:00|10225|10223|10226.2|10224.2|10227.8|10225.8|10225|10223|3212
1669276800000|2022-11-24 08:00:00|10225.8|10223.8|10228.9|10226.9|10228.9|10226.9|10224.6|10222.6|5459
1669280400000|2022-11-24 09:00:00|10229.3|10227.3|10226.6|10224.6|10231.3|10229.3|10226.2|10224.2|8512
1669284000000|2022-11-24 10:00:00|10227|10225|10228.5|10226.5|10228.5|10226.5|10225.6|10223.6|3124
1669287600000|2022-11-24 11:00:00|10228.3|10226.3|10226.2|10224.2|10228.9|10226.9|10225.8|10223.8|4487
1669291200000|2022-11-24 12:00:00|10226.6|10224.6|10229.5|10227.5|10230.5|10228.5|10226.6|10224.6|8670
1669294800000|2022-11-24 13:00:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10227.2|10225.2|5749
1669298400000|2022-11-24 14:00:00|10228.9|10226.9|10227.4|10225.4|10228.9|10226.9|10227|10225|1959
1669302000000|2022-11-24 15:00:00|10227.2|10225.2|10226.6|10224.6|10227.6|10225.6|10226.2|10224.2|5838
1669305600000|2022-11-24 16:00:00|10226.2|10224.2|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|2986
1669309200000|2022-11-24 17:00:00|10225.8|10223.8|10227|10225|10227|10225|10225.4|10223.4|1816
1669312800000|2022-11-24 18:00:00|10227.2|10225.2|10227|10225|10227.2|10225.2|10227|10225|0
1669330800000|2022-11-24 23:00:00|10226.6|10224.6|10225.4|10223.4|10226.6|10224.6|10225|10223|1453
1669334400000|2022-11-25 00:00:00|10225.6|10223.6|10224.2|10222.2|10226.2|10224.2|10223.9|10221.9|3049
1669338000000|2022-11-25 01:00:00|10223.9|10221.9|10223.9|10221.9|10225.8|10223.8|10223.7|10221.7|3594
1669341600000|2022-11-25 02:00:00|10224.2|10222.2|10225.6|10223.6|10225.8|10223.8|10223.9|10221.9|2869
1669345200000|2022-11-25 03:00:00|10225.8|10223.8|10226.6|10224.6|10228.1|10226.1|10225.4|10223.4|2959
1669348800000|2022-11-25 04:00:00|10227|10225|10227|10225|10228.5|10226.5|10226.6|10224.6|2945
1669352400000|2022-11-25 05:00:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|775
1669356000000|2022-11-25 06:00:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10225.8|10223.8|1742
1669359600000|2022-11-25 07:00:00|10227.8|10225.8|10223.5|10221.5|10227.8|10225.8|10223.5|10221.5|5153
1669363200000|2022-11-25 08:00:00|10223.3|10221.3|10221.5|10219.5|10225|10223|10220.3|10218.3|13275
1669366800000|2022-11-25 09:00:00|10221.7|10219.7|10217.2|10215.2|10222.7|10220.7|10216|10214|13071
1669370400000|2022-11-25 10:00:00|10216.8|10214.8|10218|10216|10219.2|10217.2|10215.6|10213.6|9675
1669374000000|2022-11-25 11:00:00|10217.6|10215.6|10215.6|10213.6|10219.6|10217.6|10215.6|10213.6|11284
1669377600000|2022-11-25 12:00:00|10216|10214|10216.4|10214.4|10218.4|10216.4|10214.9|10212.9|20715
1669381200000|2022-11-25 13:00:00|10216|10214|10213.3|10211.3|10216.4|10214.4|10211|10209|27258
1669384800000|2022-11-25 14:00:00|10213.7|10211.7|10214.5|10212.5|10215.6|10213.6|10212.5|10210.5|26498
1669388400000|2022-11-25 15:00:00|10214.9|10212.9|10216.4|10214.4|10216.4|10214.4|10213.7|10211.7|19658
1669392000000|2022-11-25 16:00:00|10216.8|10214.8|10216.8|10214.8|10219.6|10217.6|10216.8|10214.8|19229
1669395600000|2022-11-25 17:00:00|10216.4|10214.4|10218.4|10216.4|10219.6|10217.6|10216|10214|26217
1669399200000|2022-11-25 18:00:00|10218.8|10216.8|10219.9|10217.9|10220.3|10218.3|10218.4|10216.4|4286
1669590000000|2022-11-27 23:00:00|10222.1|10220.1|10222.3|10220.3|10223.3|10221.3|10220.3|10218.3|1900
1669593600000|2022-11-28 00:00:00|10221.9|10219.9|10221.1|10219.1|10223.5|10221.5|10219.9|10217.9|2992
1669597200000|2022-11-28 01:00:00|10220.7|10218.7|10226.2|10224.2|10226.6|10224.6|10220.7|10218.7|8550
1669600800000|2022-11-28 02:00:00|10226.6|10224.6|10225.8|10223.8|10227.4|10225.4|10225.4|10223.4|2792
1669604400000|2022-11-28 03:00:00|10226.2|10224.2|10225.8|10223.8|10227|10225|10225.8|10223.8|1450
1669608000000|2022-11-28 04:00:00|10225.4|10223.4|10225.8|10223.8|10226.6|10224.6|10225|10223|3700
1669611600000|2022-11-28 05:00:00|10226.2|10224.2|10228.1|10226.1|10228.9|10226.9|10225.8|10223.8|4524
1669615200000|2022-11-28 06:00:00|10228.5|10226.5|10227.8|10225.8|10228.9|10226.9|10225.8|10223.8|9787
1669618800000|2022-11-28 07:00:00|10228.1|10226.1|10226.6|10224.6|10228.5|10226.5|10224.2|10222.2|5528
1669622400000|2022-11-28 08:00:00|10226.4|10224.4|10223.9|10221.9|10228.5|10226.5|10223.7|10221.7|19550
1669626000000|2022-11-28 09:00:00|10223.5|10221.5|10223.5|10221.5|10225.8|10223.8|10222.3|10220.3|26304
1669629600000|2022-11-28 10:00:00|10223.7|10221.7|10223.1|10221.1|10225.8|10223.8|10222.3|10220.3|8234
1669633200000|2022-11-28 11:00:00|10222.7|10220.7|10219.9|10217.9|10222.9|10220.9|10218|10216|9169
1669636800000|2022-11-28 12:00:00|10219.6|10217.6|10219.9|10217.9|10221.9|10219.9|10219.2|10217.2|19052
1669640400000|2022-11-28 13:00:00|10219.8|10217.8|10220.3|10218.3|10221.5|10219.5|10218.8|10216.8|52572
1669644000000|2022-11-28 14:00:00|10219.9|10217.9|10223.9|10221.9|10224.6|10222.6|10217.8|10215.8|36837
1669647600000|2022-11-28 15:00:00|10224.2|10222.2|10225.8|10223.8|10227.4|10225.4|10223.9|10221.9|33277
1669651200000|2022-11-28 16:00:00|10225.4|10223.4|10225.4|10223.4|10226.6|10224.6|10223.5|10221.5|29576
1669654800000|2022-11-28 17:00:00|10225|10223|10221.9|10219.9|10225|10223|10219.9|10217.9|27126
1669658400000|2022-11-28 18:00:00|10222.3|10220.3|10219.9|10217.9|10222.3|10220.3|10219.6|10217.6|29242
1669662000000|2022-11-28 19:00:00|10220.3|10218.3|10220.3|10218.3|10221.1|10219.1|10219.6|10217.6|24946
1676988000000|2023-02-21 14:00:00|10218|10216|10209.8|10207.8|10218.4|10216.4|10209.4|10207.4|57007
1676991600000|2023-02-21 15:00:00|10210|10208|10214.1|10212.1|10215.6|10213.6|10209.8|10207.8|58239
1676995200000|2023-02-21 16:00:00|10213.9|10211.9|10213.3|10211.3|10215.3|10213.3|10212.1|10210.1|61408
1676998800000|2023-02-21 17:00:00|10213.1|10211.1|10214.5|10212.5|10216.4|10214.4|10212.7|10210.7|30352
1677002400000|2023-02-21 18:00:00|10214.7|10212.7|10207.4|10205.4|10214.7|10212.7|10206.7|10204.7|70783
1677006000000|2023-02-21 19:00:00|10207.8|10205.8|10209|10207|10210.6|10208.6|10207.4|10205.4|29918
1677009600000|2023-02-21 20:00:00|10209.4|10207.4|10208.4|10206.4|10210.6|10208.6|10208.2|10206.2|16184
1677013200000|2023-02-21 21:00:00|10208.6|10206.6|10208.6|10206.6|10209.2|10207.2|10207.4|10205.4|9411
1677020400000|2023-02-21 23:00:00|10208.4|10206.4|10207.6|10205.6|10209|10207|10207.4|10205.4|914
1677024000000|2023-02-22 00:00:00|10207.4|10205.4|10211.2|10209.2|10211.2|10209.2|10206.3|10204.3|2525
1677027600000|2023-02-22 01:00:00|10211|10209|10212.7|10210.7|10213.3|10211.3|10210.4|10208.4|4059
1677031200000|2023-02-22 02:00:00|10212.5|10210.5|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|884
1677034800000|2023-02-22 03:00:00|10212.7|10210.7|10213.5|10211.5|10213.7|10211.7|10212.5|10210.5|3552
1677038400000|2023-02-22 04:00:00|10213.7|10211.7|10213.1|10211.1|10214.5|10212.5|10212.9|10210.9|1309
1677042000000|2023-02-22 05:00:00|10212.9|10210.9|10212.9|10210.9|10213.1|10211.1|10211.4|10209.4|1729
1677045600000|2023-02-22 06:00:00|10212.7|10210.7|10214.5|10212.5|10214.5|10212.5|10212.5|10210.5|25013
1677049200000|2023-02-22 07:00:00|10214.3|10212.3|10215.3|10213.3|10217.2|10215.2|10213.7|10211.7|8374
1677052800000|2023-02-22 08:00:00|10215.6|10213.6|10211|10209|10216.4|10214.4|10211|10209|13922
1677056400000|2023-02-22 09:00:00|10211.2|10209.2|10211.7|10209.7|10213.3|10211.3|10210.2|10208.2|10341
1677060000000|2023-02-22 10:00:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10208|10206|12882
1677063600000|2023-02-22 11:00:00|10212.3|10210.3|10213.7|10211.7|10214.9|10212.9|10212.1|10210.1|22023
1677067200000|2023-02-22 12:00:00|10213.3|10211.3|10217.4|10215.4|10218.4|10216.4|10212.1|10210.1|36569
1677070800000|2023-02-22 13:00:00|10217.6|10215.6|10213.7|10211.7|10217.6|10215.6|10212.1|10210.1|58032
1677074400000|2023-02-22 14:00:00|10214.1|10212.1|10216.4|10214.4|10218|10216|10213.3|10211.3|128301
1677078000000|2023-02-22 15:00:00|10216.2|10214.2|10219.8|10217.8|10219.9|10217.9|10215.6|10213.6|162345
1677081600000|2023-02-22 16:00:00|10219.9|10217.9|10217.6|10215.6|10219.9|10217.9|10217.2|10215.2|66534
1677085200000|2023-02-22 17:00:00|10217.2|10215.2|10217.6|10215.6|10218.4|10216.4|10216.4|10214.4|70096
1677088800000|2023-02-22 18:00:00|10217.2|10215.2|10216.8|10214.8|10219.9|10217.9|10216.6|10214.6|146794
1677092400000|2023-02-22 19:00:00|10217.2|10215.2|10210.6|10208.6|10219|10217|10209.8|10207.8|164862
1677096000000|2023-02-22 20:00:00|10211|10209|10210.8|10208.8|10211.7|10209.7|10209|10207|49419
1677099600000|2023-02-22 21:00:00|10211|10209|10211.2|10209.2|10212.1|10210.1|10210.2|10208.2|16180
1677106800000|2023-02-22 23:00:00|10210.8|10208.8|10211.7|10209.7|10212.1|10210.1|10210.4|10208.4|593
1677110400000|2023-02-23 00:00:00|10211.5|10209.5|10211.4|10209.4|10211.9|10209.9|10211|10209|1630
1677114000000|2023-02-23 01:00:00|10211.5|10209.5|10211.2|10209.2|10211.7|10209.7|10210.2|10208.2|2753
1677117600000|2023-02-23 02:00:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|1037
1677121200000|2023-02-23 03:00:00|10211.7|10209.7|10212.1|10210.1|10212.3|10210.3|10211.7|10209.7|7169
1677124800000|2023-02-23 04:00:00|10211.9|10209.9|10212.9|10210.9|10212.9|10210.9|10211.9|10209.9|2702
1677128400000|2023-02-23 05:00:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|7770
1677132000000|2023-02-23 06:00:00|10212.9|10210.9|10210.6|10208.6|10212.9|10210.9|10210.4|10208.4|6435
1677135600000|2023-02-23 07:00:00|10210.4|10208.4|10209.4|10207.4|10211.4|10209.4|10208.4|10206.4|13575
1677139200000|2023-02-23 08:00:00|10209.8|10207.8|10209.8|10207.8|10212.9|10210.9|10209|10207|33470
1677142800000|2023-02-23 09:00:00|10209.6|10207.6|10209|10207|10211|10209|10208.6|10206.6|50901
1677146400000|2023-02-23 10:00:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10207.1|10205.1|45342
1677150000000|2023-02-23 11:00:00|10208.4|10206.4|10208.4|10206.4|10209.4|10207.4|10207.1|10205.1|21622
1677153600000|2023-02-23 12:00:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10207.1|10205.1|50301
1677157200000|2023-02-23 13:00:00|10209.4|10207.4|10207.8|10205.8|10211|10209|10202.8|10200.8|134086
1677160800000|2023-02-23 14:00:00|10207.6|10205.6|10209.8|10207.8|10211.7|10209.7|10205.5|10203.5|178863
1677164400000|2023-02-23 15:00:00|10210.2|10208.2|10209.4|10207.4|10212.1|10210.1|10208.2|10206.2|178539
1677168000000|2023-02-23 16:00:00|10209|10207|10211.4|10209.4|10214.5|10212.5|10209|10207|96402
1677171600000|2023-02-23 17:00:00|10211.2|10209.2|10208.2|10206.2|10211.4|10209.4|10208.2|10206.2|59303
1677175200000|2023-02-23 18:00:00|10208.6|10206.6|10211.5|10209.5|10212.5|10210.5|10207.1|10205.1|64227
1677178800000|2023-02-23 19:00:00|10211.4|10209.4|10210.6|10208.6|10213.3|10211.3|10210.2|10208.2|59484
1677182400000|2023-02-23 20:00:00|10210.2|10208.2|10210.6|10208.6|10211.5|10209.5|10209.4|10207.4|69547
1677186000000|2023-02-23 21:00:00|10210.2|10208.2|10209.4|10207.4|10210.6|10208.6|10208.6|10206.6|28560
1677193200000|2023-02-23 23:00:00|10209.6|10207.6|10208.6|10206.6|10210.6|10208.6|10208.6|10206.6|1858
1677196800000|2023-02-24 00:00:00|10208.8|10206.8|10212.1|10210.1|10213.3|10211.3|10208.8|10206.8|5409
1677200400000|2023-02-24 01:00:00|10211.9|10209.9|10210|10208|10212.1|10210.1|10208.8|10206.8|3204
1677204000000|2023-02-24 02:00:00|10209.8|10207.8|10208.8|10206.8|10210.2|10208.2|10208.6|10206.6|3019
1677207600000|2023-02-24 03:00:00|10209|10207|10209.2|10207.2|10209.4|10207.4|10208.6|10206.6|1318
1677211200000|2023-02-24 04:00:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|2305
1677214800000|2023-02-24 05:00:00|10210.4|10208.4|10209.4|10207.4|10210.4|10208.4|10208.6|10206.6|3539
1677218400000|2023-02-24 06:00:00|10210|10208|10211.5|10209.5|10211.7|10209.7|10210|10208|3216
1677222000000|2023-02-24 07:00:00|10211.4|10209.4|10211.4|10209.4|10213.7|10211.7|10210.6|10208.6|11820
1677225600000|2023-02-24 08:00:00|10211.2|10209.2|10206.7|10204.7|10211.9|10209.9|10206.3|10204.3|14117
1677229200000|2023-02-24 09:00:00|10206.5|10204.5|10205.1|10203.1|10206.7|10204.7|10204.3|10202.3|26968
1677232800000|2023-02-24 10:00:00|10205.5|10203.5|10204.7|10202.7|10206.3|10204.3|10203.9|10201.9|13837
1677236400000|2023-02-24 11:00:00|10204.3|10202.3|10202.4|10200.4|10205.5|10203.5|10202.4|10200.4|18075
1677240000000|2023-02-24 12:00:00|10202|10200|10200.6|10198.6|10203.1|10201.1|10200|10198|43887
1677243600000|2023-02-24 13:00:00|10200.4|10198.4|10194.6|10192.6|10200.8|10198.8|10192|10190|89265
1677247200000|2023-02-24 14:00:00|10194.4|10192.4|10187.3|10185.3|10194.6|10192.6|10181.7|10179.7|87073
1677250800000|2023-02-24 15:00:00|10186.9|10184.9|10182.8|10180.8|10189.3|10187.3|10182.8|10180.8|75953
1677254400000|2023-02-24 16:00:00|10183.2|10181.2|10182.6|10180.6|10184|10182|10182.1|10180.1|43212
1677258000000|2023-02-24 17:00:00|10182.8|10180.8|10179.7|10177.7|10182.8|10180.8|10178.5|10176.5|64680
1677261600000|2023-02-24 18:00:00|10180.1|10178.1|10182.1|10180.1|10183.6|10181.6|10180.1|10178.1|27209
1677265200000|2023-02-24 19:00:00|10182.4|10180.4|10184.4|10182.4|10185.2|10183.2|10182.1|10180.1|37563
1677268800000|2023-02-24 20:00:00|10184.2|10182.2|10184|10182|10185.6|10183.6|10183.6|10181.6|46645
1677272400000|2023-02-24 21:00:00|10184.4|10182.4|10182.4|10180.4|10184.4|10182.4|10182.4|10180.4|15867
1677452400000|2023-02-26 23:00:00|10183|10181|10184.4|10182.4|10184.8|10182.8|10182.4|10180.4|3582
1677456000000|2023-02-27 00:00:00|10184|10182|10184.8|10182.8|10185.6|10183.6|10184|10182|3461
1677459600000|2023-02-27 01:00:00|10184.4|10182.4|10185.2|10183.2|10185.6|10183.6|10183.6|10181.6|4518
1677463200000|2023-02-27 02:00:00|10184.8|10182.8|10181.7|10179.7|10185.2|10183.2|10181.7|10179.7|6523
1677466800000|2023-02-27 03:00:00|10181.9|10179.9|10179.3|10177.3|10182.8|10180.8|10178.9|10176.9|5569
1677470400000|2023-02-27 04:00:00|10179.7|10177.7|10178.1|10176.1|10179.7|10177.7|10177|10175|4220
1677474000000|2023-02-27 05:00:00|10177.8|10175.8|10178.5|10176.5|10178.9|10176.9|10177|10175|4254
1677477600000|2023-02-27 06:00:00|10178.3|10176.3|10177.8|10175.8|10180.1|10178.1|10177.8|10175.8|4843
1677481200000|2023-02-27 07:00:00|10177.4|10175.4|10182.1|10180.1|10182.1|10180.1|10177.4|10175.4|12024
1677484800000|2023-02-27 08:00:00|10182.4|10180.4|10180.9|10178.9|10183.6|10181.6|10180.9|10178.9|25004
1677488400000|2023-02-27 09:00:00|10180.5|10178.5|10175.4|10173.4|10180.9|10178.9|10175.4|10173.4|17895
1677492000000|2023-02-27 10:00:00|10175.8|10173.8|10176.6|10174.6|10177|10175|10173.9|10171.9|10859
1677495600000|2023-02-27 11:00:00|10177|10175|10178.1|10176.1|10179.3|10177.3|10176.2|10174.2|17163
1677499200000|2023-02-27 12:00:00|10178.5|10176.5|10177.8|10175.8|10179.3|10177.3|10176.6|10174.6|25846
1677502800000|2023-02-27 13:00:00|10177.4|10175.4|10189.9|10187.9|10191|10189|10177.4|10175.4|57077
1677506400000|2023-02-27 14:00:00|10190.1|10188.1|10190.1|10188.1|10191|10189|10186.4|10184.4|38520
1677510000000|2023-02-27 15:00:00|10190.3|10188.3|10186.4|10184.4|10190.3|10188.3|10184.4|10182.4|24892
1677513600000|2023-02-27 16:00:00|10186.5|10184.5|10188.7|10186.7|10189.1|10187.1|10185.2|10183.2|17870
1677517200000|2023-02-27 17:00:00|10188.3|10186.3|10188.3|10186.3|10189.5|10187.5|10185.6|10183.6|25341
1677520800000|2023-02-27 18:00:00|10188.5|10186.5|10188.3|10186.3|10188.7|10186.7|10186.7|10184.7|9432
1677524400000|2023-02-27 19:00:00|10188.1|10186.1|10188.3|10186.3|10190.3|10188.3|10187.1|10185.1|21888
1677528000000|2023-02-27 20:00:00|10188.1|10186.1|10190.3|10188.3|10190.6|10188.6|10187.5|10185.5|28716
1677531600000|2023-02-27 21:00:00|10189.9|10187.9|10189.9|10187.9|10190.6|10188.6|10189.1|10187.1|19713
1677538800000|2023-02-27 23:00:00|10190.5|10188.5|10189.5|10187.5|10190.6|10188.6|10188.7|10186.7|1968
1677542400000|2023-02-28 00:00:00|10188.7|10186.7|10187.7|10185.7|10189.5|10187.5|10187.5|10185.5|2422
1677546000000|2023-02-28 01:00:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|3100
1677549600000|2023-02-28 02:00:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|1702
1677553200000|2023-02-28 03:00:00|10187.9|10185.9|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|1495
1677556800000|2023-02-28 04:00:00|10188.7|10186.7|10186.7|10184.7|10188.7|10186.7|10186.7|10184.7|13618
1677560400000|2023-02-28 05:00:00|10187.1|10185.1|10186|10184|10187.1|10185.1|10186|10184|1141
1677564000000|2023-02-28 06:00:00|10185.6|10183.6|10185|10183|10186.4|10184.4|10184.8|10182.8|3494
1677567600000|2023-02-28 07:00:00|10184.8|10182.8|10181.7|10179.7|10185.6|10183.6|10181.3|10179.3|7108
1677571200000|2023-02-28 08:00:00|10181.3|10179.3|10182.1|10180.1|10182.8|10180.8|10179.7|10177.7|9768
1677574800000|2023-02-28 09:00:00|10181.7|10179.7|10184|10182|10184.2|10182.2|10181.7|10179.7|5631
1677578400000|2023-02-28 10:00:00|10184.2|10182.2|10186.4|10184.4|10186.9|10184.9|10184|10182|3571
1677582000000|2023-02-28 11:00:00|10186|10184|10185.6|10183.6|10186.4|10184.4|10184.8|10182.8|4176
1677585600000|2023-02-28 12:00:00|10185.2|10183.2|10187.1|10185.1|10187.9|10185.9|10184.8|10182.8|5581
1677589200000|2023-02-28 13:00:00|10187.5|10185.5|10185.2|10183.2|10188.3|10186.3|10182.8|10180.8|26567
1677592800000|2023-02-28 14:00:00|10185|10183|10182.8|10180.8|10186|10184|10179.7|10177.7|25785
1677596400000|2023-02-28 15:00:00|10183.2|10181.2|10186.7|10184.7|10188.7|10186.7|10183|10181|34277
1677600000000|2023-02-28 16:00:00|10187.1|10185.1|10187.5|10185.5|10189.9|10187.9|10187.1|10185.1|29333
1677603600000|2023-02-28 17:00:00|10187.3|10185.3|10187.9|10185.9|10188.3|10186.3|10186.7|10184.7|20030
1677607200000|2023-02-28 18:00:00|10187.5|10185.5|10186.7|10184.7|10187.9|10185.9|10185.2|10183.2|13100
1677610800000|2023-02-28 19:00:00|10187.1|10185.1|10187.1|10185.1|10189.1|10187.1|10186|10184|21513
1677614400000|2023-02-28 20:00:00|10186.7|10184.7|10188.3|10186.3|10188.7|10186.7|10184.8|10182.8|37887
1677618000000|2023-02-28 21:00:00|10187.9|10185.9|10184|10182|10188.3|10186.3|10182.8|10180.8|33388
1677625200000|2023-02-28 23:00:00|10184.4|10182.4|10180.9|10178.9|10184.4|10182.4|10180.5|10178.5|2572
1677628800000|2023-03-01 00:00:00|10180.7|10178.7|10179.7|10177.7|10182.4|10180.4|10178.5|10176.5|7289
1677632400000|2023-03-01 01:00:00|10179.9|10177.9|10181.3|10179.3|10181.7|10179.7|10179.9|10177.9|2660
1677636000000|2023-03-01 02:00:00|10180.9|10178.9|10180.7|10178.7|10181.7|10179.7|10180.1|10178.1|1447
1677639600000|2023-03-01 03:00:00|10180.9|10178.9|10182.4|10180.4|10183.6|10181.6|10180.5|10178.5|1757
1677643200000|2023-03-01 04:00:00|10182.3|10180.3|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|1305
1677646800000|2023-03-01 05:00:00|10182.3|10180.3|10180.9|10178.9|10182.4|10180.4|10180.9|10178.9|1117
1677650400000|2023-03-01 06:00:00|10180.5|10178.5|10179.3|10177.3|10184|10182|10178.9|10176.9|4806
1677654000000|2023-03-01 07:00:00|10179.7|10177.7|10178.9|10176.9|10180.1|10178.1|10177|10175|7717
1677657600000|2023-03-01 08:00:00|10178.5|10176.5|10177.4|10175.4|10179.3|10177.3|10176.6|10174.6|7523
1677661200000|2023-03-01 09:00:00|10177.8|10175.8|10177.8|10175.8|10179.7|10177.7|10177.4|10175.4|8519
1677664800000|2023-03-01 10:00:00|10177.4|10175.4|10180.1|10178.1|10180.1|10178.1|10176.6|10174.6|6050
1677668400000|2023-03-01 11:00:00|10180.5|10178.5|10183.2|10181.2|10183.6|10181.6|10180.5|10178.5|7231
1677672000000|2023-03-01 12:00:00|10182.8|10180.8|10182.1|10180.1|10183.2|10181.2|10180.5|10178.5|5089
1677675600000|2023-03-01 13:00:00|10181.7|10179.7|10178.1|10176.1|10182.1|10180.1|10178.1|10176.1|16740
1677679200000|2023-03-01 14:00:00|10177.8|10175.8|10177.6|10175.6|10179.3|10177.3|10176.2|10174.2|36088
1677682800000|2023-03-01 15:00:00|10177.8|10175.8|10173.1|10171.1|10181.7|10179.7|10167.2|10165.2|67089
1677686400000|2023-03-01 16:00:00|10172.7|10170.7|10171.5|10169.5|10173.1|10171.1|10170.3|10168.3|33679
1677690000000|2023-03-01 17:00:00|10171.1|10169.1|10167.2|10165.2|10173.1|10171.1|10167.2|10165.2|65033
1677693600000|2023-03-01 18:00:00|10167.6|10165.6|10167.2|10165.2|10168|10166|10165.3|10163.3|13429
1677697200000|2023-03-01 19:00:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166|10164|16362
1677700800000|2023-03-01 20:00:00|10167.4|10165.4|10167.6|10165.6|10168.4|10166.4|10166|10164|11626
1677704400000|2023-03-01 21:00:00|10167.2|10165.2|10168.2|10166.2|10169.9|10167.9|10167.2|10165.2|15408
1677711600000|2023-03-01 23:00:00|10168|10166|10168.4|10166.4|10169.2|10167.2|10167.6|10165.6|1591
1677715200000|2023-03-02 00:00:00|10168|10166|10164.9|10162.9|10168.8|10166.8|10164.5|10162.5|1973
1677718800000|2023-03-02 01:00:00|10165.1|10163.1|10163.3|10161.3|10165.6|10163.6|10161|10159|6764
1677722400000|2023-03-02 02:00:00|10163.1|10161.1|10162.1|10160.1|10164.1|10162.1|10161.7|10159.7|3283
1677726000000|2023-03-02 03:00:00|10161.7|10159.7|10160.6|10158.6|10161.7|10159.7|10159.4|10157.4|5642
1677729600000|2023-03-02 04:00:00|10160.8|10158.8|10161.7|10159.7|10161.7|10159.7|10160.6|10158.6|1567
1677733200000|2023-03-02 05:00:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10160.6|10158.6|1019
1677736800000|2023-03-02 06:00:00|10160.6|10158.6|10159|10157|10161.4|10159.4|10159|10157|2285
1677740400000|2023-03-02 07:00:00|10159.4|10157.4|10160.2|10158.2|10160.6|10158.6|10157.8|10155.8|10019
1677744000000|2023-03-02 08:00:00|10160.6|10158.6|10163.3|10161.3|10164.9|10162.9|10160.2|10158.2|14717
1677747600000|2023-03-02 09:00:00|10163.7|10161.7|10164.9|10162.9|10166|10164|10163.3|10161.3|9462
1677751200000|2023-03-02 10:00:00|10164.5|10162.5|10167.2|10165.2|10167.6|10165.6|10162.1|10160.1|7896
1677754800000|2023-03-02 11:00:00|10167.4|10165.4|10168.4|10166.4|10168.8|10166.8|10166.4|10164.4|8855
1677758400000|2023-03-02 12:00:00|10168.8|10166.8|10163.3|10161.3|10170.7|10168.7|10162.9|10160.9|21766
1677762000000|2023-03-02 13:00:00|10162.9|10160.9|10157.8|10155.8|10164.5|10162.5|10155.9|10153.9|47549
1677765600000|2023-03-02 14:00:00|10158.2|10156.2|10158.6|10156.6|10162.5|10160.5|10156.3|10154.3|30995
1677769200000|2023-03-02 15:00:00|10159|10157|10161.7|10159.7|10162.1|10160.1|10157.8|10155.8|28954
1677772800000|2023-03-02 16:00:00|10162.1|10160.1|10161|10159|10163.7|10161.7|10160.2|10158.2|33197
1677776400000|2023-03-02 17:00:00|10161.2|10159.2|10162.1|10160.1|10162.5|10160.5|10159.4|10157.4|22269
1677780000000|2023-03-02 18:00:00|10161.7|10159.7|10163.7|10161.7|10164.9|10162.9|10161.4|10159.4|17340
1677783600000|2023-03-02 19:00:00|10164.1|10162.1|10164.1|10162.1|10165.3|10163.3|10162.9|10160.9|18996
1677787200000|2023-03-02 20:00:00|10163.7|10161.7|10166.4|10164.4|10168.8|10166.8|10162.9|10160.9|14303
1677790800000|2023-03-02 21:00:00|10166.8|10164.8|10166.6|10164.6|10167.6|10165.6|10163.7|10161.7|16478
1677798000000|2023-03-02 23:00:00|10166.8|10164.8|10164.9|10162.9|10166.8|10164.8|10164.5|10162.5|3047
1677801600000|2023-03-03 00:00:00|10165.3|10163.3|10164.5|10162.5|10165.5|10163.5|10163.3|10161.3|6487
1677805200000|2023-03-03 01:00:00|10164.7|10162.7|10166|10164|10166.8|10164.8|10164.7|10162.7|3462
1677808800000|2023-03-03 02:00:00|10165.8|10163.8|10166|10164|10166.4|10164.4|10165.3|10163.3|2062
1677812400000|2023-03-03 03:00:00|10165.6|10163.6|10166.8|10164.8|10167.2|10165.2|10165.6|10163.6|1792
1677816000000|2023-03-03 04:00:00|10166.4|10164.4|10166.6|10164.6|10167.2|10165.2|10166.4|10164.4|566
1677819600000|2023-03-03 05:00:00|10166.8|10164.8|10166.2|10164.2|10167.2|10165.2|10166|10164|2644
1677823200000|2023-03-03 06:00:00|10166.4|10164.4|10170.3|10168.3|10170.7|10168.7|10166|10164|4010
1677826800000|2023-03-03 07:00:00|10169.9|10167.9|10168|10166|10170.3|10168.3|10167.6|10165.6|6506
1677830400000|2023-03-03 08:00:00|10167.6|10165.6|10168.8|10166.8|10171.5|10169.5|10167.6|10165.6|5002
1677834000000|2023-03-03 09:00:00|10168.4|10166.4|10173.1|10171.1|10173.5|10171.5|10168.4|10166.4|6491
1677837600000|2023-03-03 10:00:00|10173.5|10171.5|10171.5|10169.5|10173.5|10171.5|10171.1|10169.1|6597
1677841200000|2023-03-03 11:00:00|10171.9|10169.9|10172.3|10170.3|10172.7|10170.7|10171.1|10169.1|2600
1677844800000|2023-03-03 12:00:00|10172.5|10170.5|10169.2|10167.2|10172.7|10170.7|10168.8|10166.8|7348
1677848400000|2023-03-03 13:00:00|10169.6|10167.6|10174.8|10172.8|10175.4|10173.4|10167.6|10165.6|26241
1677852000000|2023-03-03 14:00:00|10174.6|10172.6|10171.9|10169.9|10176.8|10174.8|10171.1|10169.1|29513
1677855600000|2023-03-03 15:00:00|10168.4|10166.4|10162.5|10160.5|10170.7|10168.7|10161.7|10159.7|42970
1677859200000|2023-03-03 16:00:00|10162.7|10160.7|10168.8|10166.8|10169.2|10167.2|10162.1|10160.1|19755
1677862800000|2023-03-03 17:00:00|10168.4|10166.4|10171.1|10169.1|10171.5|10169.5|10167.6|10165.6|14645
1677866400000|2023-03-03 18:00:00|10170.9|10168.9|10171.5|10169.5|10171.9|10169.9|10170.3|10168.3|7958
1677870000000|2023-03-03 19:00:00|10171.1|10169.1|10172.7|10170.7|10173.1|10171.1|10169.6|10167.6|14488
1677873600000|2023-03-03 20:00:00|10172.9|10170.9|10173.1|10171.1|10173.1|10171.1|10170.7|10168.7|11091
1677877200000|2023-03-03 21:00:00|10172.7|10170.7|10172.5|10170.5|10172.9|10170.9|10171.9|10169.9|4116
1676988000000|2023-02-21 14:00:00|10218|10216|10209.8|10207.8|10218.4|10216.4|10209.4|10207.4|57007
1676991600000|2023-02-21 15:00:00|10210|10208|10214.1|10212.1|10215.6|10213.6|10209.8|10207.8|58239
1676995200000|2023-02-21 16:00:00|10213.9|10211.9|10213.3|10211.3|10215.3|10213.3|10212.1|10210.1|61408
1676998800000|2023-02-21 17:00:00|10213.1|10211.1|10214.5|10212.5|10216.4|10214.4|10212.7|10210.7|30352
1677002400000|2023-02-21 18:00:00|10214.7|10212.7|10207.4|10205.4|10214.7|10212.7|10206.7|10204.7|70783
1677006000000|2023-02-21 19:00:00|10207.8|10205.8|10209|10207|10210.6|10208.6|10207.4|10205.4|29918
1677009600000|2023-02-21 20:00:00|10209.4|10207.4|10208.4|10206.4|10210.6|10208.6|10208.2|10206.2|16184
1677013200000|2023-02-21 21:00:00|10208.6|10206.6|10208.6|10206.6|10209.2|10207.2|10207.4|10205.4|9411
1677020400000|2023-02-21 23:00:00|10208.4|10206.4|10207.6|10205.6|10209|10207|10207.4|10205.4|914
1677024000000|2023-02-22 00:00:00|10207.4|10205.4|10211.2|10209.2|10211.2|10209.2|10206.3|10204.3|2525
1677027600000|2023-02-22 01:00:00|10211|10209|10212.7|10210.7|10213.3|10211.3|10210.4|10208.4|4059
1677031200000|2023-02-22 02:00:00|10212.5|10210.5|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|884
1677034800000|2023-02-22 03:00:00|10212.7|10210.7|10213.5|10211.5|10213.7|10211.7|10212.5|10210.5|3552
1677038400000|2023-02-22 04:00:00|10213.7|10211.7|10213.1|10211.1|10214.5|10212.5|10212.9|10210.9|1309
1677042000000|2023-02-22 05:00:00|10212.9|10210.9|10212.9|10210.9|10213.1|10211.1|10211.4|10209.4|1729
1677045600000|2023-02-22 06:00:00|10212.7|10210.7|10214.5|10212.5|10214.5|10212.5|10212.5|10210.5|25013
1677049200000|2023-02-22 07:00:00|10214.3|10212.3|10215.3|10213.3|10217.2|10215.2|10213.7|10211.7|8374
1677052800000|2023-02-22 08:00:00|10215.6|10213.6|10211|10209|10216.4|10214.4|10211|10209|13922
1677056400000|2023-02-22 09:00:00|10211.2|10209.2|10211.7|10209.7|10213.3|10211.3|10210.2|10208.2|10341
1677060000000|2023-02-22 10:00:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10208|10206|12882
1677063600000|2023-02-22 11:00:00|10212.3|10210.3|10213.7|10211.7|10214.9|10212.9|10212.1|10210.1|22023
1677067200000|2023-02-22 12:00:00|10213.3|10211.3|10217.4|10215.4|10218.4|10216.4|10212.1|10210.1|36569
1677070800000|2023-02-22 13:00:00|10217.6|10215.6|10213.7|10211.7|10217.6|10215.6|10212.1|10210.1|58032
1677074400000|2023-02-22 14:00:00|10214.1|10212.1|10216.4|10214.4|10218|10216|10213.3|10211.3|128301
1677078000000|2023-02-22 15:00:00|10216.2|10214.2|10219.8|10217.8|10219.9|10217.9|10215.6|10213.6|162345
1677081600000|2023-02-22 16:00:00|10219.9|10217.9|10217.6|10215.6|10219.9|10217.9|10217.2|10215.2|66534
1677085200000|2023-02-22 17:00:00|10217.2|10215.2|10217.6|10215.6|10218.4|10216.4|10216.4|10214.4|70096
1677088800000|2023-02-22 18:00:00|10217.2|10215.2|10216.8|10214.8|10219.9|10217.9|10216.6|10214.6|146794
1677092400000|2023-02-22 19:00:00|10217.2|10215.2|10210.6|10208.6|10219|10217|10209.8|10207.8|164862
1677096000000|2023-02-22 20:00:00|10211|10209|10210.8|10208.8|10211.7|10209.7|10209|10207|49419
1677099600000|2023-02-22 21:00:00|10211|10209|10211.2|10209.2|10212.1|10210.1|10210.2|10208.2|16180
1677106800000|2023-02-22 23:00:00|10210.8|10208.8|10211.7|10209.7|10212.1|10210.1|10210.4|10208.4|593
1677110400000|2023-02-23 00:00:00|10211.5|10209.5|10211.4|10209.4|10211.9|10209.9|10211|10209|1630
1677114000000|2023-02-23 01:00:00|10211.5|10209.5|10211.2|10209.2|10211.7|10209.7|10210.2|10208.2|2753
1677117600000|2023-02-23 02:00:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|1037
1677121200000|2023-02-23 03:00:00|10211.7|10209.7|10212.1|10210.1|10212.3|10210.3|10211.7|10209.7|7169
1677124800000|2023-02-23 04:00:00|10211.9|10209.9|10212.9|10210.9|10212.9|10210.9|10211.9|10209.9|2702
1677128400000|2023-02-23 05:00:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|7770
1677132000000|2023-02-23 06:00:00|10212.9|10210.9|10210.6|10208.6|10212.9|10210.9|10210.4|10208.4|6435
1677135600000|2023-02-23 07:00:00|10210.4|10208.4|10209.4|10207.4|10211.4|10209.4|10208.4|10206.4|13575
1677139200000|2023-02-23 08:00:00|10209.8|10207.8|10209.8|10207.8|10212.9|10210.9|10209|10207|33470
1677142800000|2023-02-23 09:00:00|10209.6|10207.6|10209|10207|10211|10209|10208.6|10206.6|50901
1677146400000|2023-02-23 10:00:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10207.1|10205.1|45342
1677150000000|2023-02-23 11:00:00|10208.4|10206.4|10208.4|10206.4|10209.4|10207.4|10207.1|10205.1|21622
1677153600000|2023-02-23 12:00:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10207.1|10205.1|50301
1677157200000|2023-02-23 13:00:00|10209.4|10207.4|10207.8|10205.8|10211|10209|10202.8|10200.8|134086
1677160800000|2023-02-23 14:00:00|10207.6|10205.6|10209.8|10207.8|10211.7|10209.7|10205.5|10203.5|178863
1677164400000|2023-02-23 15:00:00|10210.2|10208.2|10209.4|10207.4|10212.1|10210.1|10208.2|10206.2|178539
1677168000000|2023-02-23 16:00:00|10209|10207|10211.4|10209.4|10214.5|10212.5|10209|10207|96402
1677171600000|2023-02-23 17:00:00|10211.2|10209.2|10208.2|10206.2|10211.4|10209.4|10208.2|10206.2|59303
1677175200000|2023-02-23 18:00:00|10208.6|10206.6|10211.5|10209.5|10212.5|10210.5|10207.1|10205.1|64227
1677178800000|2023-02-23 19:00:00|10211.4|10209.4|10210.6|10208.6|10213.3|10211.3|10210.2|10208.2|59484
1677182400000|2023-02-23 20:00:00|10210.2|10208.2|10210.6|10208.6|10211.5|10209.5|10209.4|10207.4|69547
1677186000000|2023-02-23 21:00:00|10210.2|10208.2|10209.4|10207.4|10210.6|10208.6|10208.6|10206.6|28560
1677193200000|2023-02-23 23:00:00|10209.6|10207.6|10208.6|10206.6|10210.6|10208.6|10208.6|10206.6|1858
1677196800000|2023-02-24 00:00:00|10208.8|10206.8|10212.1|10210.1|10213.3|10211.3|10208.8|10206.8|5409
1677200400000|2023-02-24 01:00:00|10211.9|10209.9|10210|10208|10212.1|10210.1|10208.8|10206.8|3204
1677204000000|2023-02-24 02:00:00|10209.8|10207.8|10208.8|10206.8|10210.2|10208.2|10208.6|10206.6|3019
1677207600000|2023-02-24 03:00:00|10209|10207|10209.2|10207.2|10209.4|10207.4|10208.6|10206.6|1318
1677211200000|2023-02-24 04:00:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|2305
1677214800000|2023-02-24 05:00:00|10210.4|10208.4|10209.4|10207.4|10210.4|10208.4|10208.6|10206.6|3539
1677218400000|2023-02-24 06:00:00|10210|10208|10211.5|10209.5|10211.7|10209.7|10210|10208|3216
1677222000000|2023-02-24 07:00:00|10211.4|10209.4|10211.4|10209.4|10213.7|10211.7|10210.6|10208.6|11820
1677225600000|2023-02-24 08:00:00|10211.2|10209.2|10206.7|10204.7|10211.9|10209.9|10206.3|10204.3|14117
1677229200000|2023-02-24 09:00:00|10206.5|10204.5|10205.1|10203.1|10206.7|10204.7|10204.3|10202.3|26968
1677232800000|2023-02-24 10:00:00|10205.5|10203.5|10204.7|10202.7|10206.3|10204.3|10203.9|10201.9|13837
1677236400000|2023-02-24 11:00:00|10204.3|10202.3|10202.4|10200.4|10205.5|10203.5|10202.4|10200.4|18075
1677240000000|2023-02-24 12:00:00|10202|10200|10200.6|10198.6|10203.1|10201.1|10200|10198|43887
1677243600000|2023-02-24 13:00:00|10200.4|10198.4|10194.6|10192.6|10200.8|10198.8|10192|10190|89265
1677247200000|2023-02-24 14:00:00|10194.4|10192.4|10187.3|10185.3|10194.6|10192.6|10181.7|10179.7|87073
1677250800000|2023-02-24 15:00:00|10186.9|10184.9|10182.8|10180.8|10189.3|10187.3|10182.8|10180.8|75953
1677254400000|2023-02-24 16:00:00|10183.2|10181.2|10182.6|10180.6|10184|10182|10182.1|10180.1|43212
1677258000000|2023-02-24 17:00:00|10182.8|10180.8|10179.7|10177.7|10182.8|10180.8|10178.5|10176.5|64680
1677261600000|2023-02-24 18:00:00|10180.1|10178.1|10182.1|10180.1|10183.6|10181.6|10180.1|10178.1|27209
1677265200000|2023-02-24 19:00:00|10182.4|10180.4|10184.4|10182.4|10185.2|10183.2|10182.1|10180.1|37563
1677268800000|2023-02-24 20:00:00|10184.2|10182.2|10184|10182|10185.6|10183.6|10183.6|10181.6|46645
1677272400000|2023-02-24 21:00:00|10184.4|10182.4|10182.4|10180.4|10184.4|10182.4|10182.4|10180.4|15867
1677452400000|2023-02-26 23:00:00|10183|10181|10184.4|10182.4|10184.8|10182.8|10182.4|10180.4|3582
1677456000000|2023-02-27 00:00:00|10184|10182|10184.8|10182.8|10185.6|10183.6|10184|10182|3461
1677459600000|2023-02-27 01:00:00|10184.4|10182.4|10185.2|10183.2|10185.6|10183.6|10183.6|10181.6|4518
1677463200000|2023-02-27 02:00:00|10184.8|10182.8|10181.7|10179.7|10185.2|10183.2|10181.7|10179.7|6523
1677466800000|2023-02-27 03:00:00|10181.9|10179.9|10179.3|10177.3|10182.8|10180.8|10178.9|10176.9|5569
1677470400000|2023-02-27 04:00:00|10179.7|10177.7|10178.1|10176.1|10179.7|10177.7|10177|10175|4220
1677474000000|2023-02-27 05:00:00|10177.8|10175.8|10178.5|10176.5|10178.9|10176.9|10177|10175|4254
1677477600000|2023-02-27 06:00:00|10178.3|10176.3|10177.8|10175.8|10180.1|10178.1|10177.8|10175.8|4843
1677481200000|2023-02-27 07:00:00|10177.4|10175.4|10182.1|10180.1|10182.1|10180.1|10177.4|10175.4|12024
1677484800000|2023-02-27 08:00:00|10182.4|10180.4|10180.9|10178.9|10183.6|10181.6|10180.9|10178.9|25004
1677488400000|2023-02-27 09:00:00|10180.5|10178.5|10175.4|10173.4|10180.9|10178.9|10175.4|10173.4|17895
1677492000000|2023-02-27 10:00:00|10175.8|10173.8|10176.6|10174.6|10177|10175|10173.9|10171.9|10859
1677495600000|2023-02-27 11:00:00|10177|10175|10178.1|10176.1|10179.3|10177.3|10176.2|10174.2|17163
1677499200000|2023-02-27 12:00:00|10178.5|10176.5|10177.8|10175.8|10179.3|10177.3|10176.6|10174.6|25846
1677502800000|2023-02-27 13:00:00|10177.4|10175.4|10189.9|10187.9|10191|10189|10177.4|10175.4|57077
1677506400000|2023-02-27 14:00:00|10190.1|10188.1|10190.1|10188.1|10191|10189|10186.4|10184.4|38520
1677510000000|2023-02-27 15:00:00|10190.3|10188.3|10186.4|10184.4|10190.3|10188.3|10184.4|10182.4|24892
1677513600000|2023-02-27 16:00:00|10186.5|10184.5|10188.7|10186.7|10189.1|10187.1|10185.2|10183.2|17870
1677517200000|2023-02-27 17:00:00|10188.3|10186.3|10188.3|10186.3|10189.5|10187.5|10185.6|10183.6|25341
1677520800000|2023-02-27 18:00:00|10188.5|10186.5|10188.3|10186.3|10188.7|10186.7|10186.7|10184.7|9432
1677524400000|2023-02-27 19:00:00|10188.1|10186.1|10188.3|10186.3|10190.3|10188.3|10187.1|10185.1|21888
1677528000000|2023-02-27 20:00:00|10188.1|10186.1|10190.3|10188.3|10190.6|10188.6|10187.5|10185.5|28716
1677531600000|2023-02-27 21:00:00|10189.9|10187.9|10189.9|10187.9|10190.6|10188.6|10189.1|10187.1|19713
1677538800000|2023-02-27 23:00:00|10190.5|10188.5|10189.5|10187.5|10190.6|10188.6|10188.7|10186.7|1968
1677542400000|2023-02-28 00:00:00|10188.7|10186.7|10187.7|10185.7|10189.5|10187.5|10187.5|10185.5|2422
1677546000000|2023-02-28 01:00:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|3100
1677549600000|2023-02-28 02:00:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|1702
1677553200000|2023-02-28 03:00:00|10187.9|10185.9|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|1495
1677556800000|2023-02-28 04:00:00|10188.7|10186.7|10186.7|10184.7|10188.7|10186.7|10186.7|10184.7|13618
1677560400000|2023-02-28 05:00:00|10187.1|10185.1|10186|10184|10187.1|10185.1|10186|10184|1141
1677564000000|2023-02-28 06:00:00|10185.6|10183.6|10185|10183|10186.4|10184.4|10184.8|10182.8|3494
1677567600000|2023-02-28 07:00:00|10184.8|10182.8|10181.7|10179.7|10185.6|10183.6|10181.3|10179.3|7108
1677571200000|2023-02-28 08:00:00|10181.3|10179.3|10182.1|10180.1|10182.8|10180.8|10179.7|10177.7|9768
1677574800000|2023-02-28 09:00:00|10181.7|10179.7|10184|10182|10184.2|10182.2|10181.7|10179.7|5631
1677578400000|2023-02-28 10:00:00|10184.2|10182.2|10186.4|10184.4|10186.9|10184.9|10184|10182|3571
1677582000000|2023-02-28 11:00:00|10186|10184|10185.6|10183.6|10186.4|10184.4|10184.8|10182.8|4176
1677585600000|2023-02-28 12:00:00|10185.2|10183.2|10187.1|10185.1|10187.9|10185.9|10184.8|10182.8|5581
1677589200000|2023-02-28 13:00:00|10187.5|10185.5|10185.2|10183.2|10188.3|10186.3|10182.8|10180.8|26567
1677592800000|2023-02-28 14:00:00|10185|10183|10182.8|10180.8|10186|10184|10179.7|10177.7|25785
1677596400000|2023-02-28 15:00:00|10183.2|10181.2|10186.7|10184.7|10188.7|10186.7|10183|10181|34277
1677600000000|2023-02-28 16:00:00|10187.1|10185.1|10187.5|10185.5|10189.9|10187.9|10187.1|10185.1|29333
1677603600000|2023-02-28 17:00:00|10187.3|10185.3|10187.9|10185.9|10188.3|10186.3|10186.7|10184.7|20030
1677607200000|2023-02-28 18:00:00|10187.5|10185.5|10186.7|10184.7|10187.9|10185.9|10185.2|10183.2|13100
1677610800000|2023-02-28 19:00:00|10187.1|10185.1|10187.1|10185.1|10189.1|10187.1|10186|10184|21513
1677614400000|2023-02-28 20:00:00|10186.7|10184.7|10188.3|10186.3|10188.7|10186.7|10184.8|10182.8|37887
1677618000000|2023-02-28 21:00:00|10187.9|10185.9|10184|10182|10188.3|10186.3|10182.8|10180.8|33388
1677625200000|2023-02-28 23:00:00|10184.4|10182.4|10180.9|10178.9|10184.4|10182.4|10180.5|10178.5|2572
1677628800000|2023-03-01 00:00:00|10180.7|10178.7|10179.7|10177.7|10182.4|10180.4|10178.5|10176.5|7289
1677632400000|2023-03-01 01:00:00|10179.9|10177.9|10181.3|10179.3|10181.7|10179.7|10179.9|10177.9|2660
1677636000000|2023-03-01 02:00:00|10180.9|10178.9|10180.7|10178.7|10181.7|10179.7|10180.1|10178.1|1447
1677639600000|2023-03-01 03:00:00|10180.9|10178.9|10182.4|10180.4|10183.6|10181.6|10180.5|10178.5|1757
1677643200000|2023-03-01 04:00:00|10182.3|10180.3|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|1305
1677646800000|2023-03-01 05:00:00|10182.3|10180.3|10180.9|10178.9|10182.4|10180.4|10180.9|10178.9|1117
1677650400000|2023-03-01 06:00:00|10180.5|10178.5|10179.3|10177.3|10184|10182|10178.9|10176.9|4806
1677654000000|2023-03-01 07:00:00|10179.7|10177.7|10178.9|10176.9|10180.1|10178.1|10177|10175|7717
1677657600000|2023-03-01 08:00:00|10178.5|10176.5|10177.4|10175.4|10179.3|10177.3|10176.6|10174.6|7523
1677661200000|2023-03-01 09:00:00|10177.8|10175.8|10177.8|10175.8|10179.7|10177.7|10177.4|10175.4|8519
1677664800000|2023-03-01 10:00:00|10177.4|10175.4|10180.1|10178.1|10180.1|10178.1|10176.6|10174.6|6050
1677668400000|2023-03-01 11:00:00|10180.5|10178.5|10183.2|10181.2|10183.6|10181.6|10180.5|10178.5|7231
1677672000000|2023-03-01 12:00:00|10182.8|10180.8|10182.1|10180.1|10183.2|10181.2|10180.5|10178.5|5089
1677675600000|2023-03-01 13:00:00|10181.7|10179.7|10178.1|10176.1|10182.1|10180.1|10178.1|10176.1|16740
1677679200000|2023-03-01 14:00:00|10177.8|10175.8|10177.6|10175.6|10179.3|10177.3|10176.2|10174.2|36088
1677682800000|2023-03-01 15:00:00|10177.8|10175.8|10173.1|10171.1|10181.7|10179.7|10167.2|10165.2|67089
1677686400000|2023-03-01 16:00:00|10172.7|10170.7|10171.5|10169.5|10173.1|10171.1|10170.3|10168.3|33679
1677690000000|2023-03-01 17:00:00|10171.1|10169.1|10167.2|10165.2|10173.1|10171.1|10167.2|10165.2|65033
1677693600000|2023-03-01 18:00:00|10167.6|10165.6|10167.2|10165.2|10168|10166|10165.3|10163.3|13429
1677697200000|2023-03-01 19:00:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166|10164|16362
1677700800000|2023-03-01 20:00:00|10167.4|10165.4|10167.6|10165.6|10168.4|10166.4|10166|10164|11626
1677704400000|2023-03-01 21:00:00|10167.2|10165.2|10168.2|10166.2|10169.9|10167.9|10167.2|10165.2|15408
1677711600000|2023-03-01 23:00:00|10168|10166|10168.4|10166.4|10169.2|10167.2|10167.6|10165.6|1591
1677715200000|2023-03-02 00:00:00|10168|10166|10164.9|10162.9|10168.8|10166.8|10164.5|10162.5|1973
1677718800000|2023-03-02 01:00:00|10165.1|10163.1|10163.3|10161.3|10165.6|10163.6|10161|10159|6764
1677722400000|2023-03-02 02:00:00|10163.1|10161.1|10162.1|10160.1|10164.1|10162.1|10161.7|10159.7|3283
1677726000000|2023-03-02 03:00:00|10161.7|10159.7|10160.6|10158.6|10161.7|10159.7|10159.4|10157.4|5642
1677729600000|2023-03-02 04:00:00|10160.8|10158.8|10161.7|10159.7|10161.7|10159.7|10160.6|10158.6|1567
1677733200000|2023-03-02 05:00:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10160.6|10158.6|1019
1677736800000|2023-03-02 06:00:00|10160.6|10158.6|10159|10157|10161.4|10159.4|10159|10157|2285
1677740400000|2023-03-02 07:00:00|10159.4|10157.4|10160.2|10158.2|10160.6|10158.6|10157.8|10155.8|10019
1677744000000|2023-03-02 08:00:00|10160.6|10158.6|10163.3|10161.3|10164.9|10162.9|10160.2|10158.2|14717
1677747600000|2023-03-02 09:00:00|10163.7|10161.7|10164.9|10162.9|10166|10164|10163.3|10161.3|9462
1677751200000|2023-03-02 10:00:00|10164.5|10162.5|10167.2|10165.2|10167.6|10165.6|10162.1|10160.1|7896
1677754800000|2023-03-02 11:00:00|10167.4|10165.4|10168.4|10166.4|10168.8|10166.8|10166.4|10164.4|8855
1677758400000|2023-03-02 12:00:00|10168.8|10166.8|10163.3|10161.3|10170.7|10168.7|10162.9|10160.9|21766
1677762000000|2023-03-02 13:00:00|10162.9|10160.9|10157.8|10155.8|10164.5|10162.5|10155.9|10153.9|47549
1677765600000|2023-03-02 14:00:00|10158.2|10156.2|10158.6|10156.6|10162.5|10160.5|10156.3|10154.3|30995
1677769200000|2023-03-02 15:00:00|10159|10157|10161.7|10159.7|10162.1|10160.1|10157.8|10155.8|28954
1677772800000|2023-03-02 16:00:00|10162.1|10160.1|10161|10159|10163.7|10161.7|10160.2|10158.2|33197
1677776400000|2023-03-02 17:00:00|10161.2|10159.2|10162.1|10160.1|10162.5|10160.5|10159.4|10157.4|22269
1677780000000|2023-03-02 18:00:00|10161.7|10159.7|10163.7|10161.7|10164.9|10162.9|10161.4|10159.4|17340
1677783600000|2023-03-02 19:00:00|10164.1|10162.1|10164.1|10162.1|10165.3|10163.3|10162.9|10160.9|18996
1677787200000|2023-03-02 20:00:00|10163.7|10161.7|10166.4|10164.4|10168.8|10166.8|10162.9|10160.9|14303
1677790800000|2023-03-02 21:00:00|10166.8|10164.8|10166.6|10164.6|10167.6|10165.6|10163.7|10161.7|16478
1677798000000|2023-03-02 23:00:00|10166.8|10164.8|10164.9|10162.9|10166.8|10164.8|10164.5|10162.5|3047
1677801600000|2023-03-03 00:00:00|10165.3|10163.3|10164.5|10162.5|10165.5|10163.5|10163.3|10161.3|6487
1677805200000|2023-03-03 01:00:00|10164.7|10162.7|10166|10164|10166.8|10164.8|10164.7|10162.7|3462
1677808800000|2023-03-03 02:00:00|10165.8|10163.8|10166|10164|10166.4|10164.4|10165.3|10163.3|2062
1677812400000|2023-03-03 03:00:00|10165.6|10163.6|10166.8|10164.8|10167.2|10165.2|10165.6|10163.6|1792
1677816000000|2023-03-03 04:00:00|10166.4|10164.4|10166.6|10164.6|10167.2|10165.2|10166.4|10164.4|566
1677819600000|2023-03-03 05:00:00|10166.8|10164.8|10166.2|10164.2|10167.2|10165.2|10166|10164|2644
1677823200000|2023-03-03 06:00:00|10166.4|10164.4|10170.3|10168.3|10170.7|10168.7|10166|10164|4010
1677826800000|2023-03-03 07:00:00|10169.9|10167.9|10168|10166|10170.3|10168.3|10167.6|10165.6|6506
1677830400000|2023-03-03 08:00:00|10167.6|10165.6|10168.8|10166.8|10171.5|10169.5|10167.6|10165.6|5002
1677834000000|2023-03-03 09:00:00|10168.4|10166.4|10173.1|10171.1|10173.5|10171.5|10168.4|10166.4|6491
1677837600000|2023-03-03 10:00:00|10173.5|10171.5|10171.5|10169.5|10173.5|10171.5|10171.1|10169.1|6597
1677841200000|2023-03-03 11:00:00|10171.9|10169.9|10172.3|10170.3|10172.7|10170.7|10171.1|10169.1|2600
1677844800000|2023-03-03 12:00:00|10172.5|10170.5|10169.2|10167.2|10172.7|10170.7|10168.8|10166.8|7348
1677848400000|2023-03-03 13:00:00|10169.6|10167.6|10174.8|10172.8|10175.4|10173.4|10167.6|10165.6|26241
1677852000000|2023-03-03 14:00:00|10174.6|10172.6|10171.9|10169.9|10176.8|10174.8|10171.1|10169.1|29513
1677855600000|2023-03-03 15:00:00|10168.4|10166.4|10162.5|10160.5|10170.7|10168.7|10161.7|10159.7|42970
1677859200000|2023-03-03 16:00:00|10162.7|10160.7|10168.8|10166.8|10169.2|10167.2|10162.1|10160.1|19755
1677862800000|2023-03-03 17:00:00|10168.4|10166.4|10171.1|10169.1|10171.5|10169.5|10167.6|10165.6|14645
1677866400000|2023-03-03 18:00:00|10170.9|10168.9|10171.5|10169.5|10171.9|10169.9|10170.3|10168.3|7958
1677870000000|2023-03-03 19:00:00|10171.1|10169.1|10172.7|10170.7|10173.1|10171.1|10169.6|10167.6|14488
1677873600000|2023-03-03 20:00:00|10172.9|10170.9|10173.1|10171.1|10173.1|10171.1|10170.7|10168.7|11091
1677877200000|2023-03-03 21:00:00|10172.7|10170.7|10172.5|10170.5|10172.9|10170.9|10171.9|10169.9|4116
1678057200000|2023-03-05 23:00:00|10170.7|10169.5|10171.1|10169.1|10171.9|10169.9|10169.6|10167.6|2346
1678060800000|2023-03-06 00:00:00|10170.9|10168.9|10173.9|10171.9|10175.4|10173.4|10170.7|10168.7|3218
1678064400000|2023-03-06 01:00:00|10174.2|10172.2|10175|10173|10175.8|10173.8|10173.9|10171.9|1964
1678068000000|2023-03-06 02:00:00|10174.6|10172.6|10175|10173|10175|10173|10173.7|10171.7|1620
1678071600000|2023-03-06 03:00:00|10175.2|10173.2|10177|10175|10177.4|10175.4|10175.2|10173.2|3378
1678075200000|2023-03-06 04:00:00|10177.2|10175.2|10176.2|10174.2|10177.4|10175.4|10176.2|10174.2|2440
1678078800000|2023-03-06 05:00:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|842
1678082400000|2023-03-06 06:00:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10174.2|10172.2|2158
1678086000000|2023-03-06 07:00:00|10177|10175|10177.4|10175.4|10180.1|10178.1|10176.6|10174.6|5930
1678089600000|2023-03-06 08:00:00|10177.2|10175.2|10176.2|10174.2|10178.1|10176.1|10175|10173|4166
1678093200000|2023-03-06 09:00:00|10176.4|10174.4|10176.6|10174.6|10176.6|10174.6|10174.2|10172.2|7708
1678096800000|2023-03-06 10:00:00|10176.2|10174.2|10177.8|10175.8|10178.9|10176.9|10176.2|10174.2|5514
1678100400000|2023-03-06 11:00:00|10177.4|10175.4|10173.5|10171.5|10178.5|10176.5|10173.5|10171.5|9494
1678104000000|2023-03-06 12:00:00|10173.3|10171.3|10177.8|10175.8|10178.1|10176.1|10172.9|10170.9|6778
1678107600000|2023-03-06 13:00:00|10178.1|10176.1|10178.9|10176.9|10179.7|10177.7|10177|10175|24154
1678111200000|2023-03-06 14:00:00|10179.3|10177.3|10171.9|10169.9|10179.7|10177.7|10171.5|10169.5|17711
1678114800000|2023-03-06 15:00:00|10171.5|10169.5|10168.8|10166.8|10173.1|10171.1|10168.8|10166.8|16920
1678118400000|2023-03-06 16:00:00|10168.4|10166.4|10168|10166|10170.7|10168.7|10167.8|10165.8|10501
1678122000000|2023-03-06 17:00:00|10168.4|10166.4|10169.9|10167.9|10170.3|10168.3|10168|10166|7350
1678125600000|2023-03-06 18:00:00|10169.8|10167.8|10166.4|10164.4|10169.9|10167.9|10166|10164|5803
1678129200000|2023-03-06 19:00:00|10166|10164|10166.4|10164.4|10166.8|10164.8|10165.3|10163.3|10192
1678132800000|2023-03-06 20:00:00|10166|10164|10167.6|10165.6|10168|10166|10165.3|10163.3|14485
1678136400000|2023-03-06 21:00:00|10167.4|10165.4|10167|10165|10169.2|10167.2|10166.4|10164.4|8916
1678143600000|2023-03-06 23:00:00|10167.2|10165.2|10166|10164|10167.2|10165.2|10165.6|10163.6|1635
1678147200000|2023-03-07 00:00:00|10165.6|10163.6|10164.5|10162.5|10166|10164|10164.5|10162.5|2340
1678150800000|2023-03-07 01:00:00|10164.1|10162.1|10165.3|10163.3|10165.3|10163.3|10163.7|10161.7|2726
1678154400000|2023-03-07 02:00:00|10165.5|10163.5|10165.6|10163.6|10166|10164|10165.3|10163.3|1059
1678158000000|2023-03-07 03:00:00|10165.3|10163.3|10168|10166|10168.8|10166.8|10165.3|10163.3|2646
1678161600000|2023-03-07 04:00:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10167.6|10165.6|2211
1678165200000|2023-03-07 05:00:00|10168.4|10166.4|10169.2|10167.2|10169.9|10167.9|10168|10166|1525
1678168800000|2023-03-07 06:00:00|10169.6|10167.6|10169.9|10167.9|10170.7|10168.7|10169.2|10167.2|2029
1678172400000|2023-03-07 07:00:00|10170.3|10168.3|10169.9|10167.9|10171.9|10169.9|10169.6|10167.6|3612
1678176000000|2023-03-07 08:00:00|10170.3|10168.3|10171.5|10169.5|10173.1|10171.1|10169.2|10167.2|4788
1678179600000|2023-03-07 09:00:00|10171.9|10169.9|10172.7|10170.7|10173.9|10171.9|10171.9|10169.9|5399
1678183200000|2023-03-07 10:00:00|10172.5|10170.5|10172.7|10170.7|10173.1|10171.1|10171.1|10169.1|4453
1678186800000|2023-03-07 11:00:00|10172.5|10170.5|10172.3|10170.3|10174.6|10172.6|10171.9|10169.9|7486
1678190400000|2023-03-07 12:00:00|10171.9|10169.9|10170.3|10168.3|10172.3|10170.3|10169.9|10167.9|9074
1678194000000|2023-03-07 13:00:00|10170.5|10168.5|10173.1|10171.1|10174.2|10172.2|10170.3|10168.3|17174
1678197600000|2023-03-07 14:00:00|10172.7|10170.7|10169.2|10167.2|10173.1|10171.1|10168.8|10166.8|23896
1678201200000|2023-03-07 15:00:00|10168.8|10166.8|10153.9|10151.9|10169|10167|10150.4|10148.4|88876
1678204800000|2023-03-07 16:00:00|10153.5|10151.5|10153.1|10151.1|10156.7|10154.7|10152.8|10150.8|37769
1678208400000|2023-03-07 17:00:00|10153.5|10151.5|10152|10150|10155.7|10153.7|10150.4|10148.4|31672
1678212000000|2023-03-07 18:00:00|10151.6|10149.6|10147.7|10145.7|10153.5|10151.5|10146.1|10144.1|22888
1678215600000|2023-03-07 19:00:00|10148.1|10146.1|10144.6|10142.6|10148.1|10146.1|10142.2|10140.2|38719
1678219200000|2023-03-07 20:00:00|10144.9|10142.9|10144.2|10142.2|10146.1|10144.1|10143|10141|25241
1678222800000|2023-03-07 21:00:00|10143.8|10141.8|10144.2|10142.2|10145.7|10143.7|10143.4|10141.4|16411
1678230000000|2023-03-07 23:00:00|10143.4|10141.4|10140.3|10138.3|10143.8|10141.8|10140.3|10138.3|4284
1678233600000|2023-03-08 00:00:00|10140.6|10138.6|10141.4|10139.4|10142.6|10140.6|10137.9|10135.9|11477
1678237200000|2023-03-08 01:00:00|10141.2|10139.2|10137.1|10135.1|10141.4|10139.4|10136.4|10134.4|8834
1678240800000|2023-03-08 02:00:00|10136.9|10134.9|10132.4|10130.4|10137.1|10135.1|10132.1|10130.1|12785
1678244400000|2023-03-08 03:00:00|10132.1|10130.1|10130.5|10128.5|10133.6|10131.6|10130.1|10128.1|11629
1678248000000|2023-03-08 04:00:00|10130.9|10128.9|10133.2|10131.2|10133.2|10131.2|10130.5|10128.5|4254
1678251600000|2023-03-08 05:00:00|10132.8|10130.8|10132.8|10130.8|10133.6|10131.6|10131.7|10129.7|3993
1678255200000|2023-03-08 06:00:00|10133.2|10131.2|10134.8|10132.8|10135.2|10133.2|10133.2|10131.2|3556
1678258800000|2023-03-08 07:00:00|10135.2|10133.2|10136|10134|10138.3|10136.3|10134.4|10132.4|11048
1678262400000|2023-03-08 08:00:00|10136.4|10134.4|10136|10134|10138.3|10136.3|10135.2|10133.2|13387
1678266000000|2023-03-08 09:00:00|10135.6|10133.6|10137.5|10135.5|10138.3|10136.3|10134.8|10132.8|10239
1678269600000|2023-03-08 10:00:00|10137.9|10135.9|10138.7|10136.7|10139.1|10137.1|10136.4|10134.4|9965
1678273200000|2023-03-08 11:00:00|10137.9|10135.9|10136.4|10134.4|10139.9|10137.9|10136.4|10134.4|13966
1678276800000|2023-03-08 12:00:00|10136.7|10134.7|10136.2|10134.2|10139.1|10137.1|10136|10134|13750
1678280400000|2023-03-08 13:00:00|10136|10134|10145.3|10143.3|10145.7|10143.7|10134|10132|46201
1678284000000|2023-03-08 14:00:00|10144.9|10142.9|10149.2|10147.2|10151.2|10149.2|10143|10141|39512
1678287600000|2023-03-08 15:00:00|10147.7|10145.7|10147.7|10145.7|10151.6|10149.6|10139.5|10137.5|85740
1678291200000|2023-03-08 16:00:00|10147.3|10145.3|10136.7|10134.7|10148.9|10146.9|10135.6|10133.6|57603
1678294800000|2023-03-08 17:00:00|10136.4|10134.4|10135.2|10133.2|10138.7|10136.7|10134.4|10132.4|28645
1678298400000|2023-03-08 18:00:00|10135|10133|10132.4|10130.4|10136.4|10134.4|10131.7|10129.7|22340
1678302000000|2023-03-08 19:00:00|10132.8|10130.8|10133.6|10131.6|10135.6|10133.6|10132.4|10130.4|19113
1678305600000|2023-03-08 20:00:00|10134|10132|10134|10132|10134.8|10132.8|10133.2|10131.2|19278
1678309200000|2023-03-08 21:00:00|10133.6|10131.6|10131.9|10129.9|10134.4|10132.4|10131.3|10129.3|11275
1678316400000|2023-03-08 23:00:00|10131.7|10129.7|10134|10132|10134.4|10132.4|10131.7|10129.7|1364
1678320000000|2023-03-09 00:00:00|10134.4|10132.4|10136.7|10134.7|10137.5|10135.5|10134|10132|3775
1678323600000|2023-03-09 01:00:00|10136.9|10134.9|10134.8|10132.8|10137.1|10135.1|10134.4|10132.4|1796
1678327200000|2023-03-09 02:00:00|10134.6|10132.6|10135.8|10133.8|10136.4|10134.4|10134.6|10132.6|6955
1678330800000|2023-03-09 03:00:00|10135.6|10133.6|10136|10134|10136.4|10134.4|10135.6|10133.6|2837
1678334400000|2023-03-09 04:00:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10135|10133|1006
1678338000000|2023-03-09 05:00:00|10135.4|10133.4|10135.2|10133.2|10136|10134|10134.4|10132.4|1935
1678341600000|2023-03-09 06:00:00|10135.6|10133.6|10136.7|10134.7|10136.7|10134.7|10134.8|10132.8|3687
1678345200000|2023-03-09 07:00:00|10136.5|10134.5|10136|10134|10136.7|10134.7|10134.4|10132.4|6057
1678348800000|2023-03-09 08:00:00|10136.2|10134.2|10137.9|10135.9|10140.5|10138.5|10134.8|10132.8|10137
1678352400000|2023-03-09 09:00:00|10137.7|10135.7|10139.9|10137.9|10140.6|10138.6|10137.5|10135.5|6686
1678356000000|2023-03-09 10:00:00|10139.5|10137.5|10140.6|10138.6|10140.6|10138.6|10139.1|10137.1|5786
1678359600000|2023-03-09 11:00:00|10141|10139|10139.1|10137.1|10141.8|10139.8|10138.3|10136.3|12998
1678363200000|2023-03-09 12:00:00|10138.7|10136.7|10137.9|10135.9|10139.5|10137.5|10136|10134|10794
1678366800000|2023-03-09 13:00:00|10138.3|10136.3|10146.5|10144.5|10146.7|10144.7|10135.2|10133.2|52933
1678370400000|2023-03-09 14:00:00|10146.9|10144.9|10153.1|10151.1|10153.9|10151.9|10145.7|10143.7|54356
1678374000000|2023-03-09 15:00:00|10153.5|10151.5|10149.6|10147.6|10154.7|10152.7|10149.2|10147.2|31619
1678377600000|2023-03-09 16:00:00|10149.2|10147.2|10150.8|10148.8|10153.5|10151.5|10148.5|10146.5|33226
1678381200000|2023-03-09 17:00:00|10151.2|10149.2|10155.3|10153.3|10155.5|10153.5|10150|10148|20303
1678384800000|2023-03-09 18:00:00|10155.1|10153.1|10164.1|10162.1|10164.1|10162.1|10154.7|10152.7|36057
1678388400000|2023-03-09 19:00:00|10164.5|10162.5|10167.4|10165.4|10171.5|10169.5|10161.4|10159.4|54491
1678392000000|2023-03-09 20:00:00|10167.6|10165.6|10170.3|10168.3|10171.5|10169.5|10166|10164|30446
1678395600000|2023-03-09 21:00:00|10169.9|10167.9|10173.7|10171.7|10175.4|10173.4|10168.4|10166.4|32057
1678402800000|2023-03-09 23:00:00|10173.1|10171.1|10181.3|10179.3|10182.1|10180.1|10172.1|10170.1|16327
1678406400000|2023-03-10 00:00:00|10180.9|10178.9|10186.7|10184.7|10190.6|10188.6|10180.9|10178.9|20763
1678410000000|2023-03-10 01:00:00|10187.1|10185.1|10189.9|10187.9|10189.9|10187.9|10185.6|10183.6|8286
1678413600000|2023-03-10 02:00:00|10190.3|10188.3|10189.3|10187.3|10198.9|10196.9|10187.9|10185.9|28122
1678417200000|2023-03-10 03:00:00|10189.1|10187.1|10191.4|10189.4|10192.2|10190.2|10186.4|10184.4|11862
1678420800000|2023-03-10 04:00:00|10191|10189|10195.7|10193.7|10195.9|10193.9|10189.9|10187.9|7058
1678424400000|2023-03-10 05:00:00|10195.3|10193.3|10190.3|10188.3|10195.7|10193.7|10188.7|10186.7|14402
1678428000000|2023-03-10 06:00:00|10190.6|10188.6|10191.4|10189.4|10191.4|10189.4|10187.5|10185.5|8680
1678431600000|2023-03-10 07:00:00|10191.8|10189.8|10187.1|10185.1|10192.6|10190.6|10185.6|10183.6|20668
1678435200000|2023-03-10 08:00:00|10187.5|10185.5|10183.2|10181.2|10191|10189|10183.2|10181.2|20120
1678438800000|2023-03-10 09:00:00|10183.6|10181.6|10178.9|10176.9|10186|10184|10178.9|10176.9|18040
1678442400000|2023-03-10 10:00:00|10178.5|10176.5|10177.4|10175.4|10181.3|10179.3|10177|10175|13721
1678446000000|2023-03-10 11:00:00|10177.8|10175.8|10183.2|10181.2|10184.4|10182.4|10177|10175|10960
1678449600000|2023-03-10 12:00:00|10182.8|10180.8|10196.1|10194.1|10198.9|10196.9|10180.1|10178.1|34829
1678453200000|2023-03-10 13:00:00|10195.7|10193.7|10198.5|10196.5|10219.8|10217.8|10186.7|10184.7|81740
1678456800000|2023-03-10 14:00:00|10198.3|10196.3|10222.7|10220.7|10234.4|10232.4|10195.7|10193.7|121100
1678460400000|2023-03-10 15:00:00|10222.9|10220.9|10227|10225|10229.3|10227.3|10221.5|10219.5|62671
1678464000000|2023-03-10 16:00:00|10226.8|10224.8|10206.5|10204.5|10227.4|10225.4|10201.6|10199.6|97442
1678467600000|2023-03-10 17:00:00|10206.7|10204.7|10222.3|10220.3|10224.6|10222.6|10205.5|10203.5|66785
1678471200000|2023-03-10 18:00:00|10222.7|10220.7|10227.8|10225.8|10231.7|10229.7|10221.1|10219.1|30851
1678474800000|2023-03-10 19:00:00|10228.1|10226.1|10233.2|10231.2|10233.2|10231.2|10227.4|10225.4|49103
1678478400000|2023-03-10 20:00:00|10232.8|10230.8|10233.6|10231.6|10234.4|10232.4|10227.2|10225.2|30070
1678482000000|2023-03-10 21:00:00|10234|10232|10230.7|10228.7|10234.4|10232.4|10230.1|10228.1|19096
1678658400000|2023-03-12 22:00:00|10237.1|10235.1|10272.7|10270.7|10281.9|10279.9|10237.1|10235.1|61834
1678662000000|2023-03-12 23:00:00|10272.9|10270.9|10247.3|10245.3|10286.4|10284.4|10245.5|10243.5|32031
1678665600000|2023-03-13 00:00:00|10247.7|10245.7|10251.6|10249.6|10261.2|10259.2|10244.4|10242.4|26942
1678669200000|2023-03-13 01:00:00|10251.8|10249.8|10244.6|10242.6|10253.9|10251.9|10243|10241|16278
1678672800000|2023-03-13 02:00:00|10244.8|10242.8|10278.5|10276.5|10280.9|10278.9|10244.8|10242.8|34122
1678676400000|2023-03-13 03:00:00|10278.3|10276.3|10266.8|10264.8|10280.9|10278.9|10266.8|10264.8|19684
1678680000000|2023-03-13 04:00:00|10266.6|10264.6|10262.3|10260.3|10270.7|10268.7|10262.1|10260.1|17612
1678683600000|2023-03-13 05:00:00|10262.5|10260.5|10259.4|10257.4|10265.3|10263.3|10257.1|10255.1|10950
1678687200000|2023-03-13 06:00:00|10259.8|10257.8|10262.9|10260.9|10269.2|10267.2|10259|10257|13724
1678690800000|2023-03-13 07:00:00|10263.1|10261.1|10252.4|10250.4|10265.5|10263.5|10251.2|10249.2|32000
1678694400000|2023-03-13 08:00:00|10252.6|10250.6|10271.5|10269.5|10271.9|10269.9|10250.4|10248.4|47959
1678698000000|2023-03-13 09:00:00|10271.1|10269.1|10295.7|10293.7|10312.1|10310.1|10269.9|10267.9|67667
1678701600000|2023-03-13 10:00:00|10295.3|10293.3|10281.3|10279.3|10300.8|10298.8|10279.1|10277.1|42470
1678705200000|2023-03-13 11:00:00|10281.1|10279.1|10304.3|10302.3|10330.5|10328.5|10271.9|10269.9|66708
1678708800000|2023-03-13 12:00:00|10304.5|10302.5|10319.9|10317.9|10348.9|10346.9|10303.9|10301.9|136650
1678712400000|2023-03-13 13:00:00|10320.3|10318.3|10319.2|10317.2|10337.5|10335.5|10308.2|10306.2|97996
1678716000000|2023-03-13 14:00:00|10318.8|10316.8|10343.8|10341.8|10346.9|10344.9|10318.4|10316.4|72954
1678719600000|2023-03-13 15:00:00|10343.6|10341.6|10303.1|10301.1|10343.6|10341.6|10293.4|10291.4|74698
1678723200000|2023-03-13 16:00:00|10303.3|10301.3|10323.1|10321.1|10323.9|10321.9|10301.6|10299.6|47888
1678726800000|2023-03-13 17:00:00|10322.9|10320.9|10323.5|10321.5|10331.7|10329.7|10319.9|10317.9|33449
1678730400000|2023-03-13 18:00:00|10323.1|10321.1|10343|10341|10343.8|10341.8|10321.1|10319.1|42344
1678734000000|2023-03-13 19:00:00|10343.4|10341.4|10346.5|10344.5|10347.7|10345.7|10330.9|10328.9|52272
1678737600000|2023-03-13 20:00:00|10346.9|10344.9|10351.8|10349.8|10362.1|10360.1|10341.8|10339.8|32182
1678744800000|2023-03-13 22:00:00|10349|10347|10337.9|10335.9|10351.8|10349.8|10337.7|10335.7|4753
1678748400000|2023-03-13 23:00:00|10337.7|10335.7|10341.4|10339.4|10341.8|10339.8|10336.7|10334.7|4300
1678752000000|2023-03-14 00:00:00|10341.6|10339.6|10338.3|10336.3|10341.8|10339.8|10335.2|10333.2|11500
1678755600000|2023-03-14 01:00:00|10338.5|10336.5|10326.2|10324.2|10339.1|10337.1|10325.8|10323.8|20077
1678759200000|2023-03-14 02:00:00|10326.4|10324.4|10319.2|10317.2|10329.7|10327.7|10318|10316|12948
1678762800000|2023-03-14 03:00:00|10318.8|10316.8|10312.5|10310.5|10321.5|10319.5|10312.1|10310.1|11421
1678766400000|2023-03-14 04:00:00|10312.9|10310.9|10311.7|10309.7|10314.1|10312.1|10309|10307|10527
1678770000000|2023-03-14 05:00:00|10312.1|10310.1|10321.1|10319.1|10322.3|10320.3|10311.7|10309.7|10163
1678773600000|2023-03-14 06:00:00|10321.5|10319.5|10349.2|10347.2|10383.2|10381.2|10320.7|10318.7|39397
1678777200000|2023-03-14 07:00:00|10349.4|10347.4|10358.6|10356.6|10361|10359|10346.7|10344.7|19562
1678780800000|2023-03-14 08:00:00|10358.2|10356.2|10317.4|10315.4|10358.6|10356.6|10313.3|10311.3|41354
1678784400000|2023-03-14 09:00:00|10317.6|10315.6|10298.1|10296.1|10318|10316|10293|10291|33319
1678788000000|2023-03-14 10:00:00|10298.3|10296.3|10299.6|10297.6|10304.7|10302.7|10296.9|10294.9|30816
1678791600000|2023-03-14 11:00:00|10299.2|10297.2|10290.3|10288.3|10306.1|10304.1|10287.9|10285.9|42176
1678795200000|2023-03-14 12:00:00|10289.9|10287.9|10300.8|10298.8|10315.1|10313.1|10270.3|10268.3|90416
1678798800000|2023-03-14 13:00:00|10300.4|10298.4|10277.8|10275.8|10303.9|10301.9|10270.7|10268.7|63161
1678802400000|2023-03-14 14:00:00|10278.3|10276.3|10279.3|10277.3|10286.4|10284.4|10273.9|10271.9|61761
1678806000000|2023-03-14 15:00:00|10279.7|10277.7|10279.1|10277.1|10288.3|10286.3|10277.8|10275.8|53683
1678809600000|2023-03-14 16:00:00|10278.9|10276.9|10274.6|10272.6|10279.9|10277.9|10267.2|10265.2|42114
1678813200000|2023-03-14 17:00:00|10275|10273|10284.4|10282.4|10291.8|10289.8|10274.6|10272.6|34450
1678816800000|2023-03-14 18:00:00|10284.8|10282.8|10303.9|10301.9|10305.1|10303.1|10282.1|10280.1|35712
1678820400000|2023-03-14 19:00:00|10304.1|10302.1|10300|10298|10309|10307|10298.9|10296.9|25854
1678824000000|2023-03-14 20:00:00|10299.6|10297.6|10295.3|10293.3|10301.6|10299.6|10294.9|10292.9|12840
1678831200000|2023-03-14 22:00:00|10296.5|10294.5|10293.8|10291.8|10300.4|10298.4|10292.8|10290.8|1666
1678834800000|2023-03-14 23:00:00|10293.6|10291.6|10288.7|10286.7|10294.6|10292.6|10286.4|10284.4|3224
1678838400000|2023-03-15 00:00:00|10288.5|10286.5|10284.4|10282.4|10290.3|10288.3|10282.8|10280.8|6827
1678842000000|2023-03-15 01:00:00|10284.8|10282.8|10287.1|10285.1|10289.1|10287.1|10284.8|10282.8|5179
1678845600000|2023-03-15 02:00:00|10287.5|10285.5|10291.4|10289.4|10294.6|10292.6|10287.1|10285.1|4946
1678849200000|2023-03-15 03:00:00|10289.9|10287.9|10286.4|10284.4|10290.6|10288.6|10285.2|10283.2|3847
1678852800000|2023-03-15 04:00:00|10286.2|10284.2|10281.7|10279.7|10287.1|10285.1|10278.9|10276.9|5122
1678856400000|2023-03-15 05:00:00|10281.9|10279.9|10282.4|10280.4|10286.2|10284.2|10281.3|10279.3|5889
1678860000000|2023-03-15 06:00:00|10282.6|10280.6|10284|10282|10291|10289|10277.4|10275.4|8629
1678863600000|2023-03-15 07:00:00|10284.4|10282.4|10272.3|10270.3|10288.5|10286.5|10270.7|10268.7|14138
1678867200000|2023-03-15 08:00:00|10271.5|10269.5|10280.1|10278.1|10280.1|10278.1|10263.7|10261.7|28794
1678870800000|2023-03-15 09:00:00|10280.5|10278.5|10292.8|10290.8|10314.5|10312.5|10278.1|10276.1|34778
1678874400000|2023-03-15 10:00:00|10293|10291|10343.2|10341.2|10350.8|10348.8|10293|10291|43404
1678878000000|2023-03-15 11:00:00|10343.8|10341.8|10332.4|10330.4|10355.1|10353.1|10325|10323|51094
1678881600000|2023-03-15 12:00:00|10332.8|10330.8|10368.8|10366.8|10373.1|10371.1|10331.3|10329.3|64333
1678885200000|2023-03-15 13:00:00|10369|10367|10386.7|10384.7|10405.9|10403.9|10366|10364|108968
1678888800000|2023-03-15 14:00:00|10386.5|10384.5|10384|10382|10396.9|10394.9|10375|10373|62849
1678892400000|2023-03-15 15:00:00|10384.4|10382.4|10386|10384|10399.6|10397.6|10379.7|10377.7|50065
1678896000000|2023-03-15 16:00:00|10386.4|10384.4|10378.9|10376.9|10390.6|10388.6|10377.4|10375.4|41744
1678899600000|2023-03-15 17:00:00|10378.5|10376.5|10369.4|10367.4|10382.4|10380.4|10363.3|10361.3|44519
1678903200000|2023-03-15 18:00:00|10369.2|10367.2|10352.4|10350.4|10374.2|10372.2|10339.5|10337.5|44380
1678906800000|2023-03-15 19:00:00|10352.6|10350.6|10367.6|10365.6|10371.1|10369.1|10348.5|10346.5|32257
1678910400000|2023-03-15 20:00:00|10366.4|10364.4|10370.5|10368.5|10374.2|10372.2|10361.4|10359.4|31010
1678917600000|2023-03-15 22:00:00|10368|10366|10364.3|10362.3|10369.2|10367.2|10362.7|10360.7|2495
1678921200000|2023-03-15 23:00:00|10364.5|10362.5|10372.3|10370.3|10374.2|10372.2|10364.5|10362.5|4174
1678924800000|2023-03-16 00:00:00|10371.9|10369.9|10351.4|10349.4|10386.2|10384.2|10346.9|10344.9|15837
1678928400000|2023-03-16 01:00:00|10351.2|10349.2|10356.5|10354.5|10367.6|10365.6|10348.1|10346.1|11523
1678932000000|2023-03-16 02:00:00|10356.7|10354.7|10357.1|10355.1|10361|10359|10349|10347|4324
1678935600000|2023-03-16 03:00:00|10357.3|10355.3|10362.9|10360.9|10362.9|10360.9|10355.7|10353.7|2664
1678939200000|2023-03-16 04:00:00|10362.5|10360.5|10359|10357|10371.7|10369.7|10358.6|10356.6|7233
1678942800000|2023-03-16 05:00:00|10359.2|10357.2|10355.5|10353.5|10359.8|10357.8|10354.7|10352.7|3091
1678946400000|2023-03-16 06:00:00|10355.7|10353.7|10354.7|10352.7|10356.3|10354.3|10348.9|10346.9|5701
1678950000000|2023-03-16 07:00:00|10355.1|10353.1|10351|10349|10358.2|10356.2|10340.6|10338.6|15346
1678953600000|2023-03-16 08:00:00|10350.8|10348.8|10346.9|10344.9|10368.6|10366.6|10346.1|10344.1|20318
1678957200000|2023-03-16 09:00:00|10347.1|10345.1|10344.6|10342.6|10356.7|10354.7|10341.8|10339.8|12559
1678960800000|2023-03-16 10:00:00|10344.9|10342.9|10348.9|10346.9|10348.9|10346.9|10337.5|10335.5|10700
1678964400000|2023-03-16 11:00:00|10348.7|10346.7|10364.9|10362.9|10364.9|10362.9|10343.4|10341.4|17366
1678968000000|2023-03-16 12:00:00|10364.1|10362.1|10366|10364|10378.1|10376.1|10354.3|10352.3|39255
1678971600000|2023-03-16 13:00:00|10366.2|10364.2|10355.9|10353.9|10376.2|10374.2|10354.3|10352.3|46735
1678975200000|2023-03-16 14:00:00|10356.3|10354.3|10345.5|10343.5|10370.7|10368.7|10333.6|10331.6|49743
1678978800000|2023-03-16 15:00:00|10345.3|10343.3|10318|10316|10350|10348|10305.1|10303.1|76022
1678982400000|2023-03-16 16:00:00|10318.2|10316.2|10314.1|10312.1|10331.3|10329.3|10312.5|10310.5|37584
1678986000000|2023-03-16 17:00:00|10313.7|10311.7|10317|10315|10324.8|10322.8|10310.4|10308.4|32189
1678989600000|2023-03-16 18:00:00|10317.2|10315.2|10323.1|10321.1|10327.4|10325.4|10310.2|10308.2|25800
1678993200000|2023-03-16 19:00:00|10322.7|10320.7|10316.2|10314.2|10324.2|10322.2|10313.7|10311.7|15579
1678996800000|2023-03-16 20:00:00|10316.4|10314.4|10315.1|10313.1|10317.6|10315.6|10311.7|10309.7|15139
1679004000000|2023-03-16 22:00:00|10316.2|10314.2|10316.8|10314.8|10317.6|10315.6|10312.1|10310.1|2130
1679007600000|2023-03-16 23:00:00|10317|10315|10316|10314|10319.2|10317.2|10315.5|10313.5|1415
1679011200000|2023-03-17 00:00:00|10316.4|10314.4|10298.5|10296.5|10316.4|10314.4|10298.1|10296.1|9268
1679014800000|2023-03-17 01:00:00|10298.9|10296.9|10304.3|10302.3|10306.3|10304.3|10298.1|10296.1|6933
1679018400000|2023-03-17 02:00:00|10305.9|10303.9|10309.4|10307.4|10312.9|10310.9|10305.9|10303.9|3673
1679022000000|2023-03-17 03:00:00|10309.8|10307.8|10307.4|10305.4|10311.7|10309.7|10307.1|10305.1|3143
1679025600000|2023-03-17 04:00:00|10307.3|10305.3|10313.7|10311.7|10316|10314|10306.7|10304.7|2976
1679029200000|2023-03-17 05:00:00|10313.9|10311.9|10314.9|10312.9|10316.2|10314.2|10311.4|10309.4|1731
1679032800000|2023-03-17 06:00:00|10315.1|10313.1|10324.6|10322.6|10325.4|10323.4|10314.9|10312.9|4520
1679036400000|2023-03-17 07:00:00|10324.8|10322.8|10319.6|10317.6|10328.9|10326.9|10312.1|10310.1|9114
1679040000000|2023-03-17 08:00:00|10319.8|10317.8|10314.1|10312.1|10320.3|10318.3|10308.6|10306.6|13952
1679043600000|2023-03-17 09:00:00|10313.9|10311.9|10319.6|10317.6|10321.5|10319.5|10313.3|10311.3|5504
1679047200000|2023-03-17 10:00:00|10319.2|10317.2|10321.5|10319.5|10324.6|10322.6|10316.8|10314.8|7632
1679050800000|2023-03-17 11:00:00|10321.7|10319.7|10321.5|10319.5|10332.4|10330.4|10320.7|10318.7|15792
1679054400000|2023-03-17 12:00:00|10321.3|10319.3|10331.9|10329.9|10343|10341|10316.2|10314.2|29129
1679058000000|2023-03-17 13:00:00|10331.7|10329.7|10337.7|10335.7|10343|10341|10331.7|10329.7|24215
1679061600000|2023-03-17 14:00:00|10341|10339|10351.6|10349.6|10360.2|10358.2|10338.3|10336.3|49935
1679065200000|2023-03-17 15:00:00|10352|10350|10364.1|10362.1|10365.8|10363.8|10351.6|10349.6|29337
1679068800000|2023-03-17 16:00:00|10363.7|10361.7|10357.4|10355.4|10364.1|10362.1|10351.4|10349.4|22739
1679072400000|2023-03-17 17:00:00|10358.2|10356.2|10363.7|10361.7|10365.3|10363.3|10352.8|10350.8|18154
1679076000000|2023-03-17 18:00:00|10363.3|10361.3|10378.5|10376.5|10382.1|10380.1|10363.3|10361.3|35519
1679079600000|2023-03-17 19:00:00|10378.1|10376.1|10373.1|10371.1|10388.3|10386.3|10372.7|10370.7|28721
1679083200000|2023-03-17 20:00:00|10373.5|10371.5|10380.3|10378.3|10384|10382|10372.3|10370.3|15358
1679263200000|2023-03-19 22:00:00|10361.4|10359.4|10359.4|10357.4|10383|10381|10357.6|10355.6|14963
1679266800000|2023-03-19 23:00:00|10359.6|10357.6|10356.3|10354.3|10364.5|10362.5|10351.2|10349.2|7314
1679270400000|2023-03-20 00:00:00|10355.9|10353.9|10347.3|10345.3|10359.8|10357.8|10343.4|10341.4|11388
1679274000000|2023-03-20 01:00:00|10347.5|10345.5|10357.1|10355.1|10367.6|10365.6|10346.3|10344.3|12100
1679277600000|2023-03-20 02:00:00|10357.4|10355.4|10358.2|10356.2|10364.1|10362.1|10355.1|10353.1|10512
1679281200000|2023-03-20 03:00:00|10358|10356|10369|10367|10375.4|10373.4|10355.7|10353.7|9763
1679284800000|2023-03-20 04:00:00|10369.2|10367.2|10375|10373|10379.5|10377.5|10368|10366|6162
1679288400000|2023-03-20 05:00:00|10374.8|10372.8|10376.6|10374.6|10378.5|10376.5|10373.9|10371.9|3595
1679292000000|2023-03-20 06:00:00|10376.4|10374.4|10415.3|10413.3|10419.8|10417.8|10374.4|10372.4|20644
1679295600000|2023-03-20 07:00:00|10414.9|10412.9|10408.2|10406.2|10424.4|10422.4|10402|10400|20002
1679299200000|2023-03-20 08:00:00|10408.4|10406.4|10409.2|10407.2|10422.3|10420.3|10400.4|10398.4|17344
1679302800000|2023-03-20 09:00:00|10409|10407|10397.9|10395.9|10410.2|10408.2|10392.6|10390.6|17731
1679306400000|2023-03-20 10:00:00|10397.7|10395.7|10389.9|10387.9|10403.9|10401.9|10383.6|10381.6|18046
1679310000000|2023-03-20 11:00:00|10390.1|10388.1|10399.2|10397.2|10406.3|10404.3|10387.7|10385.7|14566
1679313600000|2023-03-20 12:00:00|10399.4|10397.4|10378.9|10376.9|10402.2|10400.2|10376.2|10374.2|35629
1679317200000|2023-03-20 13:00:00|10379.3|10377.3|10367.6|10365.6|10388.5|10386.5|10365.6|10363.6|35736
1679320800000|2023-03-20 14:00:00|10367.4|10365.4|10363.3|10361.3|10372.3|10370.3|10357.4|10355.4|32289
1679324400000|2023-03-20 15:00:00|10363.7|10361.7|10356.3|10354.3|10366.6|10364.6|10349.2|10347.2|31923
1679328000000|2023-03-20 16:00:00|10355.9|10353.9|10362.5|10360.5|10366.8|10364.8|10352.8|10350.8|21592
1679331600000|2023-03-20 17:00:00|10362.3|10360.3|10349.6|10347.6|10363.3|10361.3|10346.9|10344.9|15705
1679335200000|2023-03-20 18:00:00|10350|10348|10362.9|10360.9|10363.3|10361.3|10347.3|10345.3|20465
1679338800000|2023-03-20 19:00:00|10363.7|10361.7|10357.8|10355.8|10365.6|10363.6|10354.7|10352.7|16425
1679342400000|2023-03-20 20:00:00|10356.9|10354.9|10351.2|10349.2|10358.2|10356.2|10350.6|10348.6|23926
1679349600000|2023-03-20 22:00:00|10349.6|10347.6|10353|10351|10353.1|10351.1|10348.1|10346.1|1356
1679353200000|2023-03-20 23:00:00|10353.1|10351.1|10356.3|10354.3|10360.2|10358.2|10352.6|10350.6|2393
1679356800000|2023-03-21 00:00:00|10356.1|10354.1|10365.5|10363.5|10367.2|10365.2|10350.8|10348.8|4483
1679360400000|2023-03-21 01:00:00|10365.3|10363.3|10362.5|10360.5|10369.6|10367.6|10362.1|10360.1|2688
1679364000000|2023-03-21 02:00:00|10362.3|10360.3|10365.3|10363.3|10366.8|10364.8|10359.8|10357.8|1609
1679367600000|2023-03-21 03:00:00|10364.5|10362.5|10365.6|10363.6|10366.4|10364.4|10362.5|10360.5|932
1679371200000|2023-03-21 04:00:00|10365.3|10363.3|10364.9|10362.9|10366.2|10364.2|10362.1|10360.1|1069
1679374800000|2023-03-21 05:00:00|10364.7|10362.7|10363.5|10361.5|10368.4|10366.4|10361.4|10359.4|1553
1679378400000|2023-03-21 06:00:00|10363.3|10361.3|10352|10350|10363.7|10361.7|10351.6|10349.6|3740
1679382000000|2023-03-21 07:00:00|10351.6|10349.6|10344.8|10342.8|10364.7|10362.7|10344.8|10342.8|8009
1679385600000|2023-03-21 08:00:00|10344.9|10342.9|10337.5|10335.5|10348.1|10346.1|10337.1|10335.1|15168
1679389200000|2023-03-21 09:00:00|10337.7|10335.7|10338.7|10336.7|10339.9|10337.9|10334|10332|9967
1679392800000|2023-03-21 10:00:00|10339.1|10337.1|10328.9|10326.9|10339.1|10337.1|10327.4|10325.4|16241
1679396400000|2023-03-21 11:00:00|10329.1|10327.1|10319.9|10317.9|10333.6|10331.6|10318.8|10316.8|23370
1679400000000|2023-03-21 12:00:00|10319.8|10317.8|10316|10314|10327.4|10325.4|10315.6|10313.6|25148
1679403600000|2023-03-21 13:00:00|10316.2|10314.2|10312.5|10310.5|10318.4|10316.4|10308.2|10306.2|34649
1679407200000|2023-03-21 14:00:00|10312.3|10310.3|10326.6|10324.6|10328.1|10326.1|10308.2|10306.2|34403
1679410800000|2023-03-21 15:00:00|10326.2|10324.2|10312.9|10310.9|10330.9|10328.9|10312.5|10310.5|35773
1679414400000|2023-03-21 16:00:00|10313.3|10311.3|10311.5|10309.5|10319.2|10317.2|10311.4|10309.4|17806
1679418000000|2023-03-21 17:00:00|10311.7|10309.7|10311.4|10309.4|10316.4|10314.4|10307.8|10305.8|18310
1679421600000|2023-03-21 18:00:00|10311.5|10309.5|10310.2|10308.2|10313.7|10311.7|10308.2|10306.2|17488
1679425200000|2023-03-21 19:00:00|10310.6|10308.6|10310.6|10308.6|10313.5|10311.5|10308.6|10306.6|11219
1679428800000|2023-03-21 20:00:00|10311|10309|10311.7|10309.7|10312.9|10310.9|10308.6|10306.6|11494
1679436000000|2023-03-21 22:00:00|10312.1|10310.1|10314.1|10312.1|10314.1|10312.1|10311.7|10309.7|922
1679439600000|2023-03-21 23:00:00|10313.7|10311.7|10312.9|10310.9|10318|10316|10312.9|10310.9|2207
1679443200000|2023-03-22 00:00:00|10313.3|10311.3|10318|10316|10319.2|10317.2|10313.3|10311.3|3603
1679446800000|2023-03-22 01:00:00|10318.4|10316.4|10318|10316|10321.1|10319.1|10317.6|10315.6|3082
1679450400000|2023-03-22 02:00:00|10317.8|10315.8|10321.7|10319.7|10322.7|10320.7|10316.8|10314.8|1905
1679454000000|2023-03-22 03:00:00|10321.9|10319.9|10320.7|10318.7|10322.5|10320.5|10319.9|10317.9|1255
1679457600000|2023-03-22 04:00:00|10320.3|10318.3|10313.7|10311.7|10320.7|10318.7|10313.7|10311.7|2453
1679461200000|2023-03-22 05:00:00|10314.1|10312.1|10317.6|10315.6|10317.6|10315.6|10311.4|10309.4|3300
1679464800000|2023-03-22 06:00:00|10318|10316|10324.6|10322.6|10325|10323|10317.2|10315.2|5081
1679468400000|2023-03-22 07:00:00|10325|10323|10312.7|10310.7|10325|10323|10306.3|10304.3|20481
1679472000000|2023-03-22 08:00:00|10312.1|10310.1|10317.2|10315.2|10319.4|10317.4|10307.4|10305.4|12164
1679475600000|2023-03-22 09:00:00|10316.8|10314.8|10317.6|10315.6|10323.5|10321.5|10316|10314|7882
1679479200000|2023-03-22 10:00:00|10318|10316|10308.4|10306.4|10320.3|10318.3|10308.2|10306.2|7114
1679482800000|2023-03-22 11:00:00|10308.2|10306.2|10299.6|10297.6|10309|10307|10299.6|10297.6|15952
1679486400000|2023-03-22 12:00:00|10299.2|10297.2|10298.1|10296.1|10304.7|10302.7|10294.2|10292.2|37180
1679490000000|2023-03-22 13:00:00|10298.3|10296.3|10300|10298|10306.3|10304.3|10296.5|10294.5|25135
1679493600000|2023-03-22 14:00:00|10299.6|10297.6|10304.7|10302.7|10309.8|10307.8|10295.3|10293.3|22442
1679497200000|2023-03-22 15:00:00|10304.3|10302.3|10308.8|10306.8|10311|10309|10301.6|10299.6|22656
1679500800000|2023-03-22 16:00:00|10309.4|10307.4|10317.2|10315.2|10319.2|10317.2|10304.5|10302.5|34531
1679504400000|2023-03-22 17:00:00|10317|10315|10319.2|10317.2|10320.3|10318.3|10311.7|10309.7|16750
1679508000000|2023-03-22 18:00:00|10319.4|10317.4|10351.2|10349.2|10362.1|10360.1|10319.4|10317.4|63473
1679511600000|2023-03-22 19:00:00|10351|10349|10357.4|10355.4|10361.7|10359.7|10344.2|10342.2|42085
1679515200000|2023-03-22 20:00:00|10357.1|10355.1|10357.1|10355.1|10361.7|10359.7|10346.5|10344.5|18999
1679522400000|2023-03-22 22:00:00|10356.5|10354.5|10351|10349|10357.1|10355.1|10350.2|10348.2|1195
1679526000000|2023-03-22 23:00:00|10350.8|10348.8|10353.5|10351.5|10354.7|10352.7|10350.6|10348.6|1728
1679529600000|2023-03-23 00:00:00|10353.3|10351.3|10351.6|10349.6|10355.1|10353.1|10350.4|10348.4|4821
1679533200000|2023-03-23 01:00:00|10351.4|10349.4|10351|10349|10353|10351|10349.6|10347.6|3394
1679536800000|2023-03-23 02:00:00|10351.2|10349.2|10360.6|10358.6|10360.6|10358.6|10349.6|10347.6|8467
1679540400000|2023-03-23 03:00:00|10360.2|10358.2|10368.4|10366.4|10371.7|10369.7|10359.2|10357.2|7997
1679544000000|2023-03-23 04:00:00|10368.2|10366.2|10369.2|10367.2|10369.9|10367.9|10366|10364|3164
1679547600000|2023-03-23 05:00:00|10369.6|10367.6|10367.6|10365.6|10370.5|10368.5|10367.2|10365.2|2855
1679551200000|2023-03-23 06:00:00|10367.4|10365.4|10363.7|10361.7|10370.5|10368.5|10363.7|10361.7|7291
1679554800000|2023-03-23 07:00:00|10364.1|10362.1|10358.4|10356.4|10367.6|10365.6|10353.5|10351.5|13916
1679558400000|2023-03-23 08:00:00|10358.2|10356.2|10349.2|10347.2|10364.5|10362.5|10347.3|10345.3|17127
1679562000000|2023-03-23 09:00:00|10349.6|10347.6|10362.1|10360.1|10362.5|10360.5|10348.1|10346.1|10706
1679565600000|2023-03-23 10:00:00|10362.5|10360.5|10352|10350|10362.5|10360.5|10351.2|10349.2|8403
1679569200000|2023-03-23 11:00:00|10351.8|10349.8|10352.4|10350.4|10353.1|10351.1|10346.1|10344.1|17944
1679572800000|2023-03-23 12:00:00|10352.2|10350.2|10349.8|10347.8|10355.5|10353.5|10343.8|10341.8|28972
1679576400000|2023-03-23 13:00:00|10349.6|10347.6|10358.2|10356.2|10363.3|10361.3|10349.6|10347.6|28108
1679580000000|2023-03-23 14:00:00|10359.6|10357.6|10366.4|10364.4|10368.8|10366.8|10354.7|10352.7|24474
1679583600000|2023-03-23 15:00:00|10366|10364|10364.9|10362.9|10368.8|10366.8|10362.1|10360.1|16376
1679587200000|2023-03-23 16:00:00|10365.3|10363.3|10368|10366|10375.8|10373.8|10364.5|10362.5|22944
1679590800000|2023-03-23 17:00:00|10367.8|10365.8|10368|10366|10370.5|10368.5|10364.5|10362.5|11574
1679594400000|2023-03-23 18:00:00|10368.2|10366.2|10385.6|10383.6|10389.1|10387.1|10368|10366|35742
1679598000000|2023-03-23 19:00:00|10385.2|10383.2|10389.5|10387.5|10395.7|10393.7|10375|10373|37019
1679601600000|2023-03-23 20:00:00|10389.3|10387.3|10379.7|10377.7|10391.8|10389.8|10378.9|10376.9|16867
1679608800000|2023-03-23 22:00:00|10377.8|10375.8|10376.2|10374.2|10379.9|10377.9|10371.5|10369.5|2458
1679612400000|2023-03-23 23:00:00|10376.4|10374.4|10380.1|10378.1|10381.3|10379.3|10375|10373|1382
1679616000000|2023-03-24 00:00:00|10379.9|10377.9|10387.1|10385.1|10387.3|10385.3|10375.2|10373.2|4319
1679619600000|2023-03-24 01:00:00|10386.9|10384.9|10380.7|10378.7|10393|10391|10379.9|10377.9|4218
1679623200000|2023-03-24 02:00:00|10380.9|10378.9|10380.5|10378.5|10385.2|10383.2|10379.3|10377.3|3753
1679626800000|2023-03-24 03:00:00|10380.3|10378.3|10383|10381|10384.4|10382.4|10375.8|10373.8|3538
1679630400000|2023-03-24 04:00:00|10382.8|10380.8|10388.9|10386.9|10389.9|10387.9|10379.7|10377.7|3068
1679634000000|2023-03-24 05:00:00|10388.7|10386.7|10389.1|10387.1|10390.3|10388.3|10386.4|10384.4|1772
1679637600000|2023-03-24 06:00:00|10389.3|10387.3|10379.7|10377.7|10389.5|10387.5|10379.3|10377.3|3347
1679641200000|2023-03-24 07:00:00|10379.5|10377.5|10387.9|10385.9|10388.3|10386.3|10377.8|10375.8|6216
1679644800000|2023-03-24 08:00:00|10388.1|10386.1|10402.4|10400.4|10407.4|10405.4|10386.7|10384.7|20754
1679648400000|2023-03-24 09:00:00|10402.8|10400.8|10420.3|10418.3|10421.9|10419.9|10400|10398|19991
1679652000000|2023-03-24 10:00:00|10420.7|10418.7|10425|10423|10434.4|10432.4|10418.8|10416.8|31075
1679655600000|2023-03-24 11:00:00|10425.2|10423.2|10427.8|10425.8|10431.7|10429.7|10412.1|10410.1|26642
1679659200000|2023-03-24 12:00:00|10427.4|10425.4|10421.1|10419.1|10436|10434|10418|10416|42644
1679662800000|2023-03-24 13:00:00|10420.9|10418.9|10401.2|10399.2|10430.1|10428.1|10401.2|10399.2|44705
1679666400000|2023-03-24 14:00:00|10401.6|10399.6|10401.2|10399.2|10412.1|10410.1|10394.2|10392.2|38164
1679670000000|2023-03-24 15:00:00|10401.6|10399.6|10391|10389|10409.8|10407.8|10390.6|10388.6|26151
1679673600000|2023-03-24 16:00:00|10390.8|10388.8|10394.9|10392.9|10399.8|10397.8|10388.3|10386.3|22498
1679677200000|2023-03-24 17:00:00|10394.6|10392.6|10393.4|10391.4|10396.5|10394.5|10389.9|10387.9|12168
1679680800000|2023-03-24 18:00:00|10393.2|10391.2|10390.3|10388.3|10393.8|10391.8|10386|10384|15174
1679684400000|2023-03-24 19:00:00|10389.9|10387.9|10391|10389|10394.9|10392.9|10388.7|10386.7|10532
1679688000000|2023-03-24 20:00:00|10391.4|10389.4|10391.6|10389.6|10394|10392|10389.1|10387.1|8742
1679868000000|2023-03-26 22:00:00|10391.2|10389.2|10385.2|10383.2|10392.4|10390.4|10380.7|10378.7|3767
1679871600000|2023-03-26 23:00:00|10385|10383|10384.2|10382.2|10387.5|10385.5|10382.6|10380.6|1632
1679875200000|2023-03-27 00:00:00|10384|10382|10384.6|10382.6|10390.3|10388.3|10383.2|10381.2|3970
1679878800000|2023-03-27 01:00:00|10384.8|10382.8|10386.2|10384.2|10389.9|10387.9|10384.4|10382.4|4193
1679882400000|2023-03-27 02:00:00|10386.4|10384.4|10384.8|10382.8|10390.1|10388.1|10384.8|10382.8|1585
1679886000000|2023-03-27 03:00:00|10384.6|10382.6|10387.3|10385.3|10388.1|10386.1|10384.6|10382.6|1234
1679889600000|2023-03-27 04:00:00|10387.1|10385.1|10384.4|10382.4|10388.5|10386.5|10384|10382|1261
1679893200000|2023-03-27 05:00:00|10384|10382|10374.2|10372.2|10384.8|10382.8|10370.7|10368.7|4172
1679896800000|2023-03-27 06:00:00|10374.4|10372.4|10371.9|10369.9|10377.8|10375.8|10365.5|10363.5|9696
1679900400000|2023-03-27 07:00:00|10371.7|10369.7|10372.9|10370.9|10379.7|10377.7|10361.7|10359.7|11129
1679904000000|2023-03-27 08:00:00|10372.7|10370.7|10371.9|10369.9|10374.6|10372.6|10367.8|10365.8|6906
1679907600000|2023-03-27 09:00:00|10372.1|10370.1|10362.1|10360.1|10372.3|10370.3|10361.2|10359.2|8895
1679911200000|2023-03-27 10:00:00|10361.9|10359.9|10359.4|10357.4|10364.9|10362.9|10357.8|10355.8|7072
1679914800000|2023-03-27 11:00:00|10359.6|10357.6|10356.3|10354.3|10360.6|10358.6|10353.1|10351.1|16535
1679918400000|2023-03-27 12:00:00|10356.5|10354.5|10350.8|10348.8|10359.4|10357.4|10346.5|10344.5|25817
1679922000000|2023-03-27 13:00:00|10351.2|10349.2|10352.8|10350.8|10355.9|10353.9|10348.9|10346.9|20949
1679925600000|2023-03-27 14:00:00|10353.1|10351.1|10359|10357|10360.2|10358.2|10348.1|10346.1|20621
1679929200000|2023-03-27 15:00:00|10358.6|10356.6|10354.3|10352.3|10361|10359|10353.1|10351.1|16334
1679932800000|2023-03-27 16:00:00|10354.5|10352.5|10352|10350|10357.1|10355.1|10350|10348|17360
1679936400000|2023-03-27 17:00:00|10351.6|10349.6|10347.3|10345.3|10353.9|10351.9|10343.8|10341.8|24828
1679940000000|2023-03-27 18:00:00|10347.7|10345.7|10346.5|10344.5|10348.9|10346.9|10341|10339|16506
1679943600000|2023-03-27 19:00:00|10346.9|10344.9|10344.6|10342.6|10347.7|10345.7|10343.8|10341.8|13445
1679947200000|2023-03-27 20:00:00|10344.4|10342.4|10347.5|10345.5|10348.5|10346.5|10342.6|10340.6|9855
1679954400000|2023-03-27 22:00:00|10347.7|10345.7|10345.7|10343.7|10348.5|10346.5|10345.5|10343.5|1696
1679958000000|2023-03-27 23:00:00|10345.9|10343.9|10346.1|10344.1|10347.9|10345.9|10344.2|10342.2|751
1679961600000|2023-03-28 00:00:00|10346.3|10344.3|10345.3|10343.3|10348.9|10346.9|10344.9|10342.9|2244
1679965200000|2023-03-28 01:00:00|10345.7|10343.7|10355.5|10353.5|10357.8|10355.8|10345.1|10343.1|5916
1679968800000|2023-03-28 02:00:00|10355.1|10353.1|10353.5|10351.5|10355.1|10353.1|10350|10348|2519
1679972400000|2023-03-28 03:00:00|10354.1|10352.1|10353.5|10351.5|10355.5|10353.5|10352.4|10350.4|1482
1679976000000|2023-03-28 04:00:00|10353.7|10351.7|10351.2|10349.2|10354.3|10352.3|10350.4|10348.4|1880
1679979600000|2023-03-28 05:00:00|10351.4|10349.4|10351.4|10349.4|10353.1|10351.1|10350.4|10348.4|976
1679983200000|2023-03-28 06:00:00|10351.6|10349.6|10343.4|10341.4|10351.6|10349.6|10339.5|10337.5|8347
1679986800000|2023-03-28 07:00:00|10342.6|10340.6|10334.8|10332.8|10342.6|10340.6|10329.7|10327.7|11343
1679990400000|2023-03-28 08:00:00|10335|10333|10328.5|10326.5|10336.5|10334.5|10328.3|10326.3|8746
1679994000000|2023-03-28 09:00:00|10328.9|10326.9|10338.3|10336.3|10338.7|10336.7|10327.8|10325.8|7560
1679997600000|2023-03-28 10:00:00|10338.1|10336.1|10335.6|10333.6|10340.3|10338.3|10331.7|10329.7|7655
1680001200000|2023-03-28 11:00:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10329.7|10327.7|9009
1680004800000|2023-03-28 12:00:00|10334.8|10332.8|10340.6|10338.6|10347.3|10345.3|10334|10332|20340
1680008400000|2023-03-28 13:00:00|10340.3|10338.3|10336.7|10334.7|10340.6|10338.6|10332.4|10330.4|18333
1680012000000|2023-03-28 14:00:00|10336.5|10334.5|10329.7|10327.7|10337.1|10335.1|10327.4|10325.4|15571
1680015600000|2023-03-28 15:00:00|10329.9|10327.9|10331.7|10329.7|10334.4|10332.4|10328.1|10326.1|15662
1680019200000|2023-03-28 16:00:00|10331.3|10329.3|10325.8|10323.8|10333.2|10331.2|10325.4|10323.4|11976
1680022800000|2023-03-28 17:00:00|10325.6|10323.6|10336.4|10334.4|10337.9|10335.9|10325.4|10323.4|21219
1680026400000|2023-03-28 18:00:00|10336.7|10334.7|10327|10325|10336.7|10334.7|10326.6|10324.6|8432
1680030000000|2023-03-28 19:00:00|10326.6|10324.6|10328.9|10326.9|10332.1|10330.1|10325.8|10323.8|6382
1680033600000|2023-03-28 20:00:00|10329.1|10327.1|10321.5|10319.5|10329.3|10327.3|10321.5|10319.5|12931
1680040800000|2023-03-28 22:00:00|10322.7|10320.7|10321.7|10319.7|10323.3|10321.3|10321.5|10319.5|1406
1680044400000|2023-03-28 23:00:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|3254
1680048000000|2023-03-29 00:00:00|10322.3|10320.3|10323.5|10321.5|10324.8|10322.8|10322.3|10320.3|5276
1680051600000|2023-03-29 01:00:00|10323.3|10321.3|10317.6|10315.6|10323.9|10321.9|10315.3|10313.3|5621
1680055200000|2023-03-29 02:00:00|10317.4|10315.4|10317.2|10315.2|10318.8|10316.8|10316|10314|1692
1680058800000|2023-03-29 03:00:00|10317|10315|10318.8|10316.8|10318.8|10316.8|10316.8|10314.8|4872
1680062400000|2023-03-29 04:00:00|10319|10317|10325|10323|10327.4|10325.4|10318.8|10316.8|11132
1680066000000|2023-03-29 05:00:00|10324.8|10322.8|10319.6|10317.6|10325.4|10323.4|10319.6|10317.6|12398
1680069600000|2023-03-29 06:00:00|10319.2|10317.2|10322.3|10320.3|10325|10323|10319.2|10317.2|5371
1680073200000|2023-03-29 07:00:00|10322.7|10320.7|10325.4|10323.4|10330.1|10328.1|10320.7|10318.7|8257
1680076800000|2023-03-29 08:00:00|10325|10323|10329.1|10327.1|10329.3|10327.3|10323.1|10321.1|5092
1680080400000|2023-03-29 09:00:00|10329.3|10327.3|10337.1|10335.1|10337.5|10335.5|10329.1|10327.1|11472
1680084000000|2023-03-29 10:00:00|10336.9|10334.9|10330.1|10328.1|10337.1|10335.1|10329.5|10327.5|7150
1680087600000|2023-03-29 11:00:00|10330.3|10328.3|10326.4|10324.4|10332.3|10330.3|10325.4|10323.4|6362
1680091200000|2023-03-29 12:00:00|10326.2|10324.2|10314.5|10312.5|10327|10325|10309.8|10307.8|25693
1680094800000|2023-03-29 13:00:00|10314.9|10312.9|10319.6|10317.6|10324.2|10322.2|10311.4|10309.4|24792
1680098400000|2023-03-29 14:00:00|10319.2|10317.2|10329.7|10327.7|10331.7|10329.7|10318.4|10316.4|20205
1680102000000|2023-03-29 15:00:00|10329.3|10327.3|10324.2|10322.2|10331.7|10329.7|10323.5|10321.5|20698
1680105600000|2023-03-29 16:00:00|10325|10323|10325.8|10323.8|10328|10326|10323.1|10321.1|9786
1680109200000|2023-03-29 17:00:00|10326|10324|10326.6|10324.6|10327.4|10325.4|10320.1|10318.1|10044
1680112800000|2023-03-29 18:00:00|10327|10325|10323.1|10321.1|10327|10325|10321.1|10319.1|7310
1680116400000|2023-03-29 19:00:00|10322.7|10320.7|10321.9|10319.9|10323.1|10321.1|10319.6|10317.6|8526
1680120000000|2023-03-29 20:00:00|10322.3|10320.3|10318.4|10316.4|10322.3|10320.3|10317.6|10315.6|8136
1680127200000|2023-03-29 22:00:00|10318|10316|10319.9|10317.9|10321.5|10319.5|10318|10316|941
1680130800000|2023-03-29 23:00:00|10319.6|10317.6|10319.2|10317.2|10319.9|10317.9|10318.8|10316.8|729
1680134400000|2023-03-30 00:00:00|10319.4|10317.4|10318.2|10316.2|10321.5|10319.5|10317.2|10315.2|2032
1680138000000|2023-03-30 01:00:00|10318.4|10316.4|10318.4|10316.4|10319.6|10317.6|10315.6|10313.6|1732
1680141600000|2023-03-30 02:00:00|10318.8|10316.8|10317.6|10315.6|10319.2|10317.2|10316.8|10314.8|1768
1680145200000|2023-03-30 03:00:00|10317.2|10315.2|10315.3|10313.3|10317.2|10315.2|10314.9|10312.9|1448
1680148800000|2023-03-30 04:00:00|10315.6|10313.6|10316.4|10314.4|10317.2|10315.2|10314.9|10312.9|2390
1680152400000|2023-03-30 05:00:00|10316|10314|10319.2|10317.2|10321.9|10319.9|10313.7|10311.7|7948
1680156000000|2023-03-30 06:00:00|10318.8|10316.8|10325.2|10323.2|10326.2|10324.2|10317.6|10315.6|8393
1680159600000|2023-03-30 07:00:00|10325.4|10323.4|10325.8|10323.8|10331.3|10329.3|10323.5|10321.5|14066
1680163200000|2023-03-30 08:00:00|10325.6|10323.6|10319.6|10317.6|10325.6|10323.6|10318.2|10316.2|7995
1680166800000|2023-03-30 09:00:00|10319.2|10317.2|10319.6|10317.6|10321.5|10319.5|10317.6|10315.6|5426
1680170400000|2023-03-30 10:00:00|10319.8|10317.8|10319.2|10317.2|10322.3|10320.3|10317.4|10315.4|5029
1680174000000|2023-03-30 11:00:00|10319.4|10317.4|10320.7|10318.7|10324.6|10322.6|10317.8|10315.8|6228
1680177600000|2023-03-30 12:00:00|10320.3|10318.3|10309.4|10307.4|10320.3|10318.3|10306.3|10304.3|31808
1680181200000|2023-03-30 13:00:00|10309.2|10307.2|10312.5|10310.5|10312.5|10310.5|10304.3|10302.3|39430
1680184800000|2023-03-30 14:00:00|10312.1|10310.1|10311.4|10309.4|10312.9|10310.9|10307.8|10305.8|21617
1680188400000|2023-03-30 15:00:00|10311.7|10309.7|10311|10309|10312.3|10310.3|10309.4|10307.4|11369
1680192000000|2023-03-30 16:00:00|10311.2|10309.2|10316.8|10314.8|10316.8|10314.8|10311|10309|11930
1680195600000|2023-03-30 17:00:00|10317|10315|10314.9|10312.9|10318.4|10316.4|10314.5|10312.5|9944
1680199200000|2023-03-30 18:00:00|10315.3|10313.3|10316.8|10314.8|10317.6|10315.6|10314.5|10312.5|9698
1680202800000|2023-03-30 19:00:00|10316|10314|10315.6|10313.6|10317.2|10315.2|10315.3|10313.3|7519
1680206400000|2023-03-30 20:00:00|10315.3|10313.3|10311.5|10309.5|10315.6|10313.6|10311|10309|11939
1680213600000|2023-03-30 22:00:00|10310.6|10308.6|10312.1|10310.1|10313.1|10311.1|10310.2|10308.2|1104
1680217200000|2023-03-30 23:00:00|10312.5|10310.5|10313.9|10311.9|10315.3|10313.3|10311.7|10309.7|1205
1680220800000|2023-03-31 00:00:00|10314.1|10312.1|10313.5|10311.5|10314.5|10312.5|10310.6|10308.6|1230
1680224400000|2023-03-31 01:00:00|10313.7|10311.7|10312.9|10310.9|10315.3|10313.3|10311.4|10309.4|2689
1680228000000|2023-03-31 02:00:00|10312.7|10310.7|10310|10308|10312.9|10310.9|10309.4|10307.4|2296
1680231600000|2023-03-31 03:00:00|10310.2|10308.2|10312.5|10310.5|10312.5|10310.5|10309.8|10307.8|432
1680235200000|2023-03-31 04:00:00|10312.1|10310.1|10312.9|10310.9|10313.3|10311.3|10311.4|10309.4|1671
1680238800000|2023-03-31 05:00:00|10312.7|10310.7|10313.3|10311.3|10314.5|10312.5|10312.5|10310.5|1583
1680242400000|2023-03-31 06:00:00|10313.7|10311.7|10308.8|10306.8|10317.6|10315.6|10308.6|10306.6|6089
1680246000000|2023-03-31 07:00:00|10308.6|10306.6|10305.1|10303.1|10309.8|10307.8|10304.3|10302.3|7647
1680249600000|2023-03-31 08:00:00|10304.7|10302.7|10303.5|10301.5|10307.8|10305.8|10302.2|10300.2|7267
1680253200000|2023-03-31 09:00:00|10303.9|10301.9|10303.1|10301.1|10311.4|10309.4|10302.8|10300.8|8812
1680256800000|2023-03-31 10:00:00|10303.5|10301.5|10303.9|10301.9|10304.7|10302.7|10301.2|10299.2|10709
1680260400000|2023-03-31 11:00:00|10303.5|10301.5|10304.3|10302.3|10307.4|10305.4|10302.8|10300.8|11350
1680264000000|2023-03-31 12:00:00|10303.9|10301.9|10311|10309|10318|10316|10301.2|10299.2|38138
1680267600000|2023-03-31 13:00:00|10310.6|10308.6|10315.3|10313.3|10316|10314|10305.9|10303.9|33475
1680271200000|2023-03-31 14:00:00|10315.5|10313.5|10312.5|10310.5|10318|10316|10309.4|10307.4|22710
1680274800000|2023-03-31 15:00:00|10312.1|10310.1|10315.3|10313.3|10316|10314|10309.8|10307.8|16029
1680278400000|2023-03-31 16:00:00|10314.9|10312.9|10319.6|10317.6|10320.3|10318.3|10312.1|10310.1|12743
1680282000000|2023-03-31 17:00:00|10319.2|10317.2|10318.4|10316.4|10319.9|10317.9|10317.2|10315.2|8095
1680285600000|2023-03-31 18:00:00|10318.8|10316.8|10323.5|10321.5|10325|10323|10318|10316|25578
1680289200000|2023-03-31 19:00:00|10323.1|10321.1|10330.9|10328.9|10330.9|10328.9|10321.5|10319.5|40148
1680292800000|2023-03-31 20:00:00|10330.5|10328.5|10330.5|10328.5|10332.1|10330.1|10326.2|10324.2|24447
1680472800000|2023-04-02 22:00:00|10323.9|10321.9|10313.1|10311.1|10325.4|10323.4|10308.6|10306.6|9779
1680476400000|2023-04-02 23:00:00|10312.9|10310.9|10316.8|10314.8|10318|10316|10312.5|10310.5|2515
1680480000000|2023-04-03 00:00:00|10316.4|10314.4|10319.4|10317.4|10321.9|10319.9|10316.4|10314.4|4065
1680483600000|2023-04-03 01:00:00|10319.6|10317.6|10317.2|10315.2|10320.7|10318.7|10314.5|10312.5|3865
1680487200000|2023-04-03 02:00:00|10317|10315|10314.5|10312.5|10317.6|10315.6|10314.1|10312.1|1631
1680490800000|2023-04-03 03:00:00|10314.1|10312.1|10315.3|10313.3|10316|10314|10313.7|10311.7|1642
1680494400000|2023-04-03 04:00:00|10314.9|10312.9|10314.9|10312.9|10315.8|10313.8|10314.1|10312.1|938
1680498000000|2023-04-03 05:00:00|10315.3|10313.3|10314.9|10312.9|10317.2|10315.2|10314.7|10312.7|828
1680501600000|2023-04-03 06:00:00|10315.3|10313.3|10316.4|10314.4|10318.8|10316.8|10308.8|10306.8|7009
1680505200000|2023-04-03 07:00:00|10316|10314|10313.7|10311.7|10317.2|10315.2|10311.7|10309.7|7510
1680508800000|2023-04-03 08:00:00|10313.3|10311.3|10316|10314|10317.2|10315.2|10312.5|10310.5|6733
1680512400000|2023-04-03 09:00:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10312.9|10310.9|3422
1680516000000|2023-04-03 10:00:00|10315.8|10313.8|10316.4|10314.4|10320.1|10318.1|10315.6|10313.6|6182
1680519600000|2023-04-03 11:00:00|10316|10314|10319|10317|10322.3|10320.3|10315.3|10313.3|5925
1680523200000|2023-04-03 12:00:00|10318.8|10316.8|10313.3|10311.3|10318.8|10316.8|10310.6|10308.6|22214
1680526800000|2023-04-03 13:00:00|10313.7|10311.7|10318.8|10316.8|10323.5|10321.5|10311.7|10309.7|25451
1680530400000|2023-04-03 14:00:00|10321.9|10319.9|10336.7|10334.7|10338.3|10336.3|10321.9|10319.9|46679
1680534000000|2023-04-03 15:00:00|10336.9|10334.9|10334|10332|10341.8|10339.8|10333.6|10331.6|21679
1680537600000|2023-04-03 16:00:00|10333.6|10331.6|10333.2|10331.2|10336.7|10334.7|10332.4|10330.4|9359
1680541200000|2023-04-03 17:00:00|10332.8|10330.8|10334.4|10332.4|10335.6|10333.6|10332.4|10330.4|10048
1680544800000|2023-04-03 18:00:00|10334.6|10332.6|10339.9|10337.9|10340.3|10338.3|10334.4|10332.4|25572
1680548400000|2023-04-03 19:00:00|10340.3|10338.3|10341|10339|10341.8|10339.8|10338.3|10336.3|12171
1680552000000|2023-04-03 20:00:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10339.9|10337.9|12557
1680559200000|2023-04-03 22:00:00|10343.6|10341.6|10342|10340|10345.9|10343.9|10341.8|10339.8|1755
1680562800000|2023-04-03 23:00:00|10341.8|10339.8|10341.4|10339.4|10343.4|10341.4|10341|10339|1431
1680566400000|2023-04-04 00:00:00|10341.8|10339.8|10338.7|10336.7|10343.4|10341.4|10338.3|10336.3|2959
1680570000000|2023-04-04 01:00:00|10338.9|10336.9|10337.5|10335.5|10339.1|10337.1|10337.1|10335.1|2278
1680573600000|2023-04-04 02:00:00|10337.1|10335.1|10337.3|10335.3|10338.7|10336.7|10336.7|10334.7|866
1680577200000|2023-04-04 03:00:00|10337.5|10335.5|10336|10334|10337.9|10335.9|10334.8|10332.8|2284
1680580800000|2023-04-04 04:00:00|10336.2|10334.2|10341.4|10339.4|10343.4|10341.4|10336|10334|3789
1680584400000|2023-04-04 05:00:00|10341|10339|10340.3|10338.3|10342.2|10340.2|10338.7|10336.7|1846
1680588000000|2023-04-04 06:00:00|10339.9|10337.9|10339.5|10337.5|10342.6|10340.6|10337.5|10335.5|3636
1680591600000|2023-04-04 07:00:00|10339.3|10337.3|10336.4|10334.4|10340.5|10338.5|10336|10334|4857
1680595200000|2023-04-04 08:00:00|10336.2|10334.2|10335.6|10333.6|10337.1|10335.1|10332.8|10330.8|6229
1680598800000|2023-04-04 09:00:00|10335.8|10333.8|10338.1|10336.1|10338.1|10336.1|10334|10332|4477
1680602400000|2023-04-04 10:00:00|10337.9|10335.9|10334.8|10332.8|10338.1|10336.1|10333.4|10331.4|4991
1680606000000|2023-04-04 11:00:00|10334.4|10332.4|10331.3|10329.3|10335.2|10333.2|10327.8|10325.8|11171
1680609600000|2023-04-04 12:00:00|10330.9|10328.9|10329.7|10327.7|10334.8|10332.8|10328.9|10326.9|24351
1680613200000|2023-04-04 13:00:00|10330.1|10328.1|10336.5|10334.5|10338.7|10336.7|10328.9|10326.9|29554
1680616800000|2023-04-04 14:00:00|10336.7|10334.7|10364.5|10362.5|10368.8|10366.8|10336.5|10334.5|59879
1680620400000|2023-04-04 15:00:00|10364.7|10362.7|10365.3|10363.3|10366|10364|10360.6|10358.6|31775
1680624000000|2023-04-04 16:00:00|10364.9|10362.9|10364.1|10362.1|10367.6|10365.6|10364.1|10362.1|10274
1680627600000|2023-04-04 17:00:00|10364.3|10362.3|10361.4|10359.4|10365.3|10363.3|10359.8|10357.8|11555
1680631200000|2023-04-04 18:00:00|10361.7|10359.7|10369.2|10367.2|10369.9|10367.9|10361.4|10359.4|32038
1680634800000|2023-04-04 19:00:00|10369.9|10367.9|10368|10366|10370.3|10368.3|10366.4|10364.4|13749
1680638400000|2023-04-04 20:00:00|10367.6|10365.6|10369.9|10367.9|10371.9|10369.9|10367.2|10365.2|18138
1680645600000|2023-04-04 22:00:00|10370.3|10368.3|10367.2|10365.2|10370.3|10368.3|10366.8|10364.8|1594
1680649200000|2023-04-04 23:00:00|10367.4|10365.4|10367.6|10365.6|10369.2|10367.2|10367|10365|892
1680652800000|2023-04-05 00:00:00|10367.8|10365.8|10367|10365|10368.4|10366.4|10366.8|10364.8|1937
1680656400000|2023-04-05 01:00:00|10366.8|10364.8|10365.6|10363.6|10368|10366|10365.3|10363.3|2343
1680660000000|2023-04-05 02:00:00|10364.1|10362.1|10364.9|10362.9|10365.6|10363.6|10362.5|10360.5|3679
1680663600000|2023-04-05 03:00:00|10365.3|10363.3|10363.5|10361.5|10365.3|10363.3|10362.9|10360.9|2664
1680667200000|2023-04-05 04:00:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10362.5|10360.5|1901
1680670800000|2023-04-05 05:00:00|10363.5|10361.5|10363.3|10361.3|10364.5|10362.5|10362.5|10360.5|985
1680674400000|2023-04-05 06:00:00|10363.5|10361.5|10361.7|10359.7|10363.7|10361.7|10361|10359|4659
1680678000000|2023-04-05 07:00:00|10361.9|10359.9|10363.3|10361.3|10364.5|10362.5|10360.2|10358.2|5976
1680681600000|2023-04-05 08:00:00|10363.1|10361.1|10359|10357|10364.1|10362.1|10357.8|10355.8|7673
1680685200000|2023-04-05 09:00:00|10359.4|10357.4|10358.6|10356.6|10360.2|10358.2|10355.9|10353.9|4593
1680688800000|2023-04-05 10:00:00|10359|10357|10360.2|10358.2|10361|10359|10357.8|10355.8|4972
1680692400000|2023-04-05 11:00:00|10360|10358|10371.9|10369.9|10373.9|10371.9|10359|10357|18383
1680696000000|2023-04-05 12:00:00|10372.3|10370.3|10387.9|10385.9|10387.9|10385.9|10369.9|10367.9|48061
1680699600000|2023-04-05 13:00:00|10387.5|10385.5|10386.5|10384.5|10391.4|10389.4|10384|10382|50196
1680703200000|2023-04-05 14:00:00|10393|10391|10398.9|10396.9|10408|10406|10389.5|10387.5|57366
1680706800000|2023-04-05 15:00:00|10398.5|10396.5|10391.8|10389.8|10399.6|10397.6|10391.8|10389.8|22304
1680710400000|2023-04-05 16:00:00|10392|10390|10386.7|10384.7|10393.4|10391.4|10386.5|10384.5|11672
1680714000000|2023-04-05 17:00:00|10387.1|10385.1|10383.6|10381.6|10387.5|10385.5|10381.7|10379.7|19637
1680717600000|2023-04-05 18:00:00|10384|10382|10382.8|10380.8|10384|10382|10381.3|10379.3|16981
1680721200000|2023-04-05 19:00:00|10382.4|10380.4|10375|10373|10382.6|10380.6|10375|10373|14361
1680724800000|2023-04-05 20:00:00|10374.6|10372.6|10378.9|10376.9|10378.9|10376.9|10374.6|10372.6|19483
1680732000000|2023-04-05 22:00:00|10378.1|10376.1|10378.7|10376.7|10378.9|10376.9|10375.8|10373.8|1465
1680735600000|2023-04-05 23:00:00|10378.5|10376.5|10378.9|10376.9|10380.5|10378.5|10378.5|10376.5|2172
1680739200000|2023-04-06 00:00:00|10378.7|10376.7|10378.5|10376.5|10381.7|10379.7|10378|10376|3267
1680742800000|2023-04-06 01:00:00|10378.1|10376.1|10378.9|10376.9|10379.7|10377.7|10376|10374|2704
1680746400000|2023-04-06 02:00:00|10378.5|10376.5|10380.5|10378.5|10382.1|10380.1|10378.5|10376.5|6680
1680750000000|2023-04-06 03:00:00|10380.7|10378.7|10383|10381|10383.2|10381.2|10380.5|10378.5|2972
1680753600000|2023-04-06 04:00:00|10382.8|10380.8|10384.2|10382.2|10385.2|10383.2|10381.7|10379.7|1944
1680757200000|2023-04-06 05:00:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10383.2|10381.2|2243
1680760800000|2023-04-06 06:00:00|10384.8|10382.8|10386.4|10384.4|10387.9|10385.9|10383.2|10381.2|8902
1680764400000|2023-04-06 07:00:00|10386.2|10384.2|10387.5|10385.5|10391|10389|10384|10382|15296
1680768000000|2023-04-06 08:00:00|10387.7|10385.7|10388.3|10386.3|10392.4|10390.4|10386.7|10384.7|13075
1680771600000|2023-04-06 09:00:00|10388.7|10386.7|10384.4|10382.4|10390.3|10388.3|10384|10382|10436
1680775200000|2023-04-06 10:00:00|10384.6|10382.6|10386|10384|10387.5|10385.5|10383.6|10381.6|7701
1680778800000|2023-04-06 11:00:00|10386.4|10384.4|10391.8|10389.8|10391.8|10389.8|10386|10384|14804
1680782400000|2023-04-06 12:00:00|10391.6|10389.6|10384.2|10382.2|10400.2|10398.2|10381.7|10379.7|41419
1680786000000|2023-04-06 13:00:00|10384|10382|10376.6|10374.6|10384.8|10382.8|10375.8|10373.8|51617
1680789600000|2023-04-06 14:00:00|10376.2|10374.2|10382.8|10380.8|10383.2|10381.2|10375.4|10373.4|31742
1680793200000|2023-04-06 15:00:00|10383.2|10381.2|10376.2|10374.2|10383.2|10381.2|10374.2|10372.2|23519
1680796800000|2023-04-06 16:00:00|10376|10374|10378.5|10376.5|10378.5|10376.5|10375.4|10373.4|9117
1680800400000|2023-04-06 17:00:00|10378.1|10376.1|10373.5|10371.5|10378.5|10376.5|10373.5|10371.5|6030
1680804000000|2023-04-06 18:00:00|10373.9|10371.9|10369.9|10367.9|10374.2|10372.2|10367.2|10365.2|16065
1680807600000|2023-04-06 19:00:00|10369.8|10367.8|10369.2|10367.2|10369.9|10367.9|10366.8|10364.8|13083
1680811200000|2023-04-06 20:00:00|10369.4|10367.4|10366.8|10364.8|10369.8|10367.8|10366.4|10364.4|8530
1680818400000|2023-04-06 22:00:00|10368.8|10366.8|10368|10366|10369.2|10367.2|10367.2|10365.2|639
1680822000000|2023-04-06 23:00:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|356
1680825600000|2023-04-07 00:00:00|10367.4|10365.4|10366|10364|10368|10366|10366|10364|838
1680829200000|2023-04-07 01:00:00|10366.2|10364.2|10367.2|10365.2|10368|10366|10366|10364|960
1680832800000|2023-04-07 02:00:00|10366|10364|10365.6|10363.6|10366|10364|10365.3|10363.3|1449
1680836400000|2023-04-07 03:00:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|285
1680840000000|2023-04-07 04:00:00|10365.8|10363.8|10366|10364|10366|10364|10365.6|10363.6|556
1680843600000|2023-04-07 05:00:00|10365.8|10363.8|10365.8|10363.8|10365.8|10363.8|10365.8|10363.8|590
1680847200000|2023-04-07 06:00:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|707
1680850800000|2023-04-07 07:00:00|10365.6|10363.6|10364.5|10362.5|10366|10364|10363.7|10361.7|1490
1680854400000|2023-04-07 08:00:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.7|10362.7|1281
1680858000000|2023-04-07 09:00:00|10365.5|10363.5|10365.6|10363.6|10365.6|10363.6|10364.7|10362.7|1153
1680861600000|2023-04-07 10:00:00|10366|10364|10369.2|10367.2|10369.6|10367.6|10366|10364|3890
1680865200000|2023-04-07 11:00:00|10369|10367|10367.6|10365.6|10369.2|10367.2|10366.4|10364.4|4901
1680868800000|2023-04-07 12:00:00|10367.8|10365.8|10350|10348|10367.8|10365.8|10342.4|10340.4|38853
1680872400000|2023-04-07 13:00:00|10349.8|10347.8|10341.8|10339.8|10350.8|10348.8|10341|10339|32910
1680876000000|2023-04-07 14:00:00|10341.6|10339.6|10340.3|10338.3|10341.8|10339.8|10339.5|10337.5|11422
1680879600000|2023-04-07 15:00:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10339.9|10337.9|3235
1681077600000|2023-04-09 22:00:00|10341|10339|10343.4|10341.4|10344.2|10342.2|10341|10339|1913
1681081200000|2023-04-09 23:00:00|10344.2|10342.2|10346.9|10344.9|10347.7|10345.7|10343.8|10341.8|2660
1681084800000|2023-04-10 00:00:00|10347.1|10345.1|10343.8|10341.8|10347.3|10345.3|10343.8|10341.8|4487
1681088400000|2023-04-10 01:00:00|10343.6|10341.6|10344.2|10342.2|10344.9|10342.9|10343.2|10341.2|2323
1681092000000|2023-04-10 02:00:00|10344|10342|10344.2|10342.2|10344.6|10342.6|10343|10341|1536
1681095600000|2023-04-10 03:00:00|10343.8|10341.8|10343.8|10341.8|10344.6|10342.6|10343.4|10341.4|1235
1681099200000|2023-04-10 04:00:00|10343.6|10341.6|10344.2|10342.2|10344.6|10342.6|10343.4|10341.4|1462
1681102800000|2023-04-10 05:00:00|10343.8|10341.8|10348.5|10346.5|10348.5|10346.5|10343.8|10341.8|2232
1681106400000|2023-04-10 06:00:00|10348.1|10346.1|10348.5|10346.5|10349.8|10347.8|10346.1|10344.1|4085
1681110000000|2023-04-10 07:00:00|10348.7|10346.7|10350|10348|10350|10348|10348.1|10346.1|2972
1681113600000|2023-04-10 08:00:00|10350.4|10348.4|10346.5|10344.5|10350.4|10348.4|10346.5|10344.5|3961
1681117200000|2023-04-10 09:00:00|10346.3|10344.3|10346.1|10344.1|10348.1|10346.1|10345.7|10343.7|2299
1681120800000|2023-04-10 10:00:00|10346.3|10344.3|10346.3|10344.3|10347.3|10345.3|10345.3|10343.3|3820
1681124400000|2023-04-10 11:00:00|10346.1|10344.1|10346.1|10344.1|10348.9|10346.9|10345.3|10343.3|9343
1681128000000|2023-04-10 12:00:00|10345.9|10343.9|10337.9|10335.9|10348.1|10346.1|10337.9|10335.9|22686
1681131600000|2023-04-10 13:00:00|10338.3|10336.3|10336|10334|10339.9|10337.9|10335.6|10333.6|40400
1681135200000|2023-04-10 14:00:00|10336.4|10334.4|10334|10332|10336.7|10334.7|10332.1|10330.1|19649
1681138800000|2023-04-10 15:00:00|10333.6|10331.6|10332.8|10330.8|10335.6|10333.6|10332.1|10330.1|10817
1681142400000|2023-04-10 16:00:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10329.3|10327.3|13758
1681146000000|2023-04-10 17:00:00|10334|10332|10333.6|10331.6|10335.6|10333.6|10333.2|10331.2|9637
1681149600000|2023-04-10 18:00:00|10334|10332|10333.6|10331.6|10334.8|10332.8|10333.2|10331.2|7836
1681153200000|2023-04-10 19:00:00|10333.2|10331.2|10333.2|10331.2|10334.4|10332.4|10332.8|10330.8|8305
1681156800000|2023-04-10 20:00:00|10333.6|10331.6|10332.4|10330.4|10333.6|10331.6|10331.7|10329.7|7786
1681164000000|2023-04-10 22:00:00|10332.8|10330.8|10334.4|10332.4|10334.4|10332.4|10332.8|10330.8|1310
1681167600000|2023-04-10 23:00:00|10334|10332|10335.2|10333.2|10335.6|10333.6|10333.6|10331.6|1265
1681171200000|2023-04-11 00:00:00|10335.6|10333.6|10336.7|10334.7|10337.5|10335.5|10335.6|10333.6|3050
1681174800000|2023-04-11 01:00:00|10336.5|10334.5|10339.1|10337.1|10339.5|10337.5|10336.4|10334.4|10526
1681178400000|2023-04-11 02:00:00|10338.9|10336.9|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|1838
1681182000000|2023-04-11 03:00:00|10339.3|10337.3|10338.3|10336.3|10339.9|10337.9|10338.3|10336.3|1526
1681185600000|2023-04-11 04:00:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|1645
1681189200000|2023-04-11 05:00:00|10338.5|10336.5|10337.5|10335.5|10338.7|10336.7|10337.1|10335.1|2405
1681192800000|2023-04-11 06:00:00|10337.3|10335.3|10334.8|10332.8|10337.5|10335.5|10334.4|10332.4|7753
1681196400000|2023-04-11 07:00:00|10334.4|10332.4|10341.4|10339.4|10342.8|10340.8|10332.8|10330.8|11167
1681200000000|2023-04-11 08:00:00|10341.6|10339.6|10341|10339|10342.8|10340.8|10339.9|10337.9|6773
1681203600000|2023-04-11 09:00:00|10340.8|10338.8|10338.7|10336.7|10341.4|10339.4|10338.3|10336.3|2686
1681207200000|2023-04-11 10:00:00|10339.1|10337.1|10342.2|10340.2|10343|10341|10337.7|10335.7|8382
1681210800000|2023-04-11 11:00:00|10342.6|10340.6|10336.7|10334.7|10342.6|10340.6|10334.8|10332.8|10857
1681214400000|2023-04-11 12:00:00|10336.4|10334.4|10339.1|10337.1|10340.6|10338.6|10335.6|10333.6|16329
1681218000000|2023-04-11 13:00:00|10339.3|10337.3|10332.8|10330.8|10339.5|10337.5|10331.7|10329.7|19833
1681221600000|2023-04-11 14:00:00|10333.2|10331.2|10327|10325|10333.6|10331.6|10326.6|10324.6|22111
1681225200000|2023-04-11 15:00:00|10326.6|10324.6|10322.3|10320.3|10327|10325|10322.3|10320.3|20251
1681228800000|2023-04-11 16:00:00|10322.7|10320.7|10321.1|10319.1|10324.6|10322.6|10320.3|10318.3|16142
1681232400000|2023-04-11 17:00:00|10321.5|10319.5|10322.7|10320.7|10323.1|10321.1|10319.2|10317.2|15274
1681236000000|2023-04-11 18:00:00|10322.3|10320.3|10324.6|10322.6|10325.8|10323.8|10322.3|10320.3|14188
1681239600000|2023-04-11 19:00:00|10325|10323|10328.5|10326.5|10329.7|10327.7|10324.2|10322.2|25967
1681243200000|2023-04-11 20:00:00|10328.9|10326.9|10330.5|10328.5|10330.9|10328.9|10328.3|10326.3|11350
1681250400000|2023-04-11 22:00:00|10330.3|10328.3|10331.3|10329.3|10332.1|10330.1|10329.9|10327.9|1071
1681254000000|2023-04-11 23:00:00|10330.9|10328.9|10330.5|10328.5|10331.3|10329.3|10330.1|10328.1|554
1681257600000|2023-04-12 00:00:00|10330.1|10328.1|10329.5|10327.5|10330.5|10328.5|10328.1|10326.1|2707
1681261200000|2023-04-12 01:00:00|10329.3|10327.3|10329.3|10327.3|10330.1|10328.1|10329.3|10327.3|987
1681264800000|2023-04-12 02:00:00|10329.7|10327.7|10328.1|10326.1|10329.7|10327.7|10327.4|10325.4|1674
1681268400000|2023-04-12 03:00:00|10328|10326|10327.4|10325.4|10328.5|10326.5|10327|10325|1093
1681272000000|2023-04-12 04:00:00|10327|10325|10327|10325|10327.8|10325.8|10326.6|10324.6|881
1681275600000|2023-04-12 05:00:00|10327.2|10325.2|10326.2|10324.2|10327.2|10325.2|10325|10323|4538
1681279200000|2023-04-12 06:00:00|10325.8|10323.8|10327.4|10325.4|10328.5|10326.5|10325.2|10323.2|4013
1681282800000|2023-04-12 07:00:00|10326.8|10324.8|10324.2|10322.2|10328.9|10326.9|10322.3|10320.3|8720
1681286400000|2023-04-12 08:00:00|10324.4|10322.4|10323.5|10321.5|10328.5|10326.5|10323.1|10321.1|8191
1681290000000|2023-04-12 09:00:00|10323.3|10321.3|10323.1|10321.1|10325.8|10323.8|10322.7|10320.7|5864
1681293600000|2023-04-12 10:00:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10321.9|10319.9|6159
1681297200000|2023-04-12 11:00:00|10323.9|10321.9|10323.9|10321.9|10327.8|10325.8|10321.9|10319.9|10792
1681300800000|2023-04-12 12:00:00|10323.5|10321.5|10348.9|10346.9|10359.4|10357.4|10319.6|10317.6|63308
1681304400000|2023-04-12 13:00:00|10348.7|10346.7|10340.5|10338.5|10351.2|10349.2|10334.8|10332.8|54677
1681308000000|2023-04-12 14:00:00|10340.6|10338.6|10330.7|10328.7|10341.4|10339.4|10328.9|10326.9|34076
1681311600000|2023-04-12 15:00:00|10330.5|10328.5|10332.1|10330.1|10335.2|10333.2|10330.5|10328.5|16498
1681315200000|2023-04-12 16:00:00|10331.9|10329.9|10334.4|10332.4|10335.6|10333.6|10331.3|10329.3|16085
1681318800000|2023-04-12 17:00:00|10334.2|10332.2|10332.8|10330.8|10335.2|10333.2|10330.1|10328.1|10784
1681322400000|2023-04-12 18:00:00|10333|10331|10340.6|10338.6|10342.6|10340.6|10333|10331|16658
1681326000000|2023-04-12 19:00:00|10340.3|10338.3|10339.9|10337.9|10343.4|10341.4|10338.3|10336.3|14898
1681329600000|2023-04-12 20:00:00|10340.3|10338.3|10342.4|10340.4|10342.8|10340.8|10339.9|10337.9|7545
1681336800000|2023-04-12 22:00:00|10344.6|10342.6|10342.2|10340.2|10344.9|10342.9|10341|10339|1247
1681340400000|2023-04-12 23:00:00|10342.6|10340.6|10344.2|10342.2|10345.3|10343.3|10342.6|10340.6|1907
1681344000000|2023-04-13 00:00:00|10343.8|10341.8|10340.6|10338.6|10344.2|10342.2|10340.6|10338.6|2822
1681347600000|2023-04-13 01:00:00|10340.8|10338.8|10340.3|10338.3|10342.6|10340.6|10339.1|10337.1|2759
1681351200000|2023-04-13 02:00:00|10340.1|10338.1|10338.1|10336.1|10340.1|10338.1|10336.7|10334.7|1877
1681354800000|2023-04-13 03:00:00|10337.9|10335.9|10338.5|10336.5|10339.9|10337.9|10337.9|10335.9|1308
1681358400000|2023-04-13 04:00:00|10338.7|10336.7|10338.3|10336.3|10339.3|10337.3|10337.7|10335.7|1248
1681362000000|2023-04-13 05:00:00|10338.5|10336.5|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|913
1681365600000|2023-04-13 06:00:00|10337.7|10335.7|10342.6|10340.6|10343|10341|10337.1|10335.1|4976
1681369200000|2023-04-13 07:00:00|10342.4|10340.4|10343.4|10341.4|10345.3|10343.3|10340.6|10338.6|10665
1681372800000|2023-04-13 08:00:00|10343.2|10341.2|10338.7|10336.7|10343.8|10341.8|10338.3|10336.3|7668
1681376400000|2023-04-13 09:00:00|10338.5|10336.5|10340.3|10338.3|10340.6|10338.6|10337.5|10335.5|6990
1681380000000|2023-04-13 10:00:00|10340.1|10338.1|10337.7|10335.7|10340.6|10338.6|10337.1|10335.1|7523
1681383600000|2023-04-13 11:00:00|10337.5|10335.5|10336.7|10334.7|10339.5|10337.5|10335.6|10333.6|9476
1681387200000|2023-04-13 12:00:00|10336.5|10334.5|10351.2|10349.2|10351.6|10349.6|10335.6|10333.6|49650
1681390800000|2023-04-13 13:00:00|10350.8|10348.8|10355.1|10353.1|10356.3|10354.3|10348.1|10346.1|33328
1681394400000|2023-04-13 14:00:00|10354.7|10352.7|10345.3|10343.3|10354.7|10352.7|10344.9|10342.9|24450
1681398000000|2023-04-13 15:00:00|10345.5|10343.5|10344.6|10342.6|10347.7|10345.7|10344.2|10342.2|12226
1681401600000|2023-04-13 16:00:00|10344.9|10342.9|10347.1|10345.1|10348.5|10346.5|10344.6|10342.6|13682
1681405200000|2023-04-13 17:00:00|10346.9|10344.9|10344.9|10342.9|10348.5|10346.5|10344.2|10342.2|10916
1681408800000|2023-04-13 18:00:00|10344.6|10342.6|10339.9|10337.9|10344.9|10342.9|10338.7|10336.7|21803
1681412400000|2023-04-13 19:00:00|10340.3|10338.3|10340.3|10338.3|10341|10339|10339.1|10337.1|12944
1681416000000|2023-04-13 20:00:00|10340.6|10338.6|10340.5|10338.5|10342.2|10340.2|10340.3|10338.3|10369
1681423200000|2023-04-13 22:00:00|10341.4|10339.4|10340.6|10338.6|10341.8|10339.8|10340.3|10338.3|894
1681426800000|2023-04-13 23:00:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10338.7|10336.7|1373
1681430400000|2023-04-14 00:00:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10339.9|10337.9|1376
1681434000000|2023-04-14 01:00:00|10340.6|10338.6|10341|10339|10341.8|10339.8|10339.9|10337.9|1426
1681437600000|2023-04-14 02:00:00|10340.6|10338.6|10344.2|10342.2|10344.6|10342.6|10340.3|10338.3|2081
1681441200000|2023-04-14 03:00:00|10343|10341|10340.3|10338.3|10343|10341|10340.3|10338.3|2621
1681444800000|2023-04-14 04:00:00|10339.9|10337.9|10339.9|10337.9|10340.6|10338.6|10339.1|10337.1|1786
1681448400000|2023-04-14 05:00:00|10339.5|10337.5|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|2452
1681452000000|2023-04-14 06:00:00|10340.5|10338.5|10340.3|10338.3|10343.8|10341.8|10339.1|10337.1|5523
1681455600000|2023-04-14 07:00:00|10340.1|10338.1|10342.4|10340.4|10343|10341|10337.1|10335.1|5381
1681459200000|2023-04-14 08:00:00|10342.6|10340.6|10340.8|10338.8|10342.6|10340.6|10339.5|10337.5|4425
1681462800000|2023-04-14 09:00:00|10340.6|10338.6|10341|10339|10342.2|10340.2|10340.5|10338.5|3382
1681466400000|2023-04-14 10:00:00|10341.4|10339.4|10339.9|10337.9|10345.3|10343.3|10339.5|10337.5|9190
1681470000000|2023-04-14 11:00:00|10339.5|10337.5|10337.5|10335.5|10339.9|10337.9|10333.2|10331.2|11803
1681473600000|2023-04-14 12:00:00|10337.3|10335.3|10318.8|10316.8|10343.8|10341.8|10309|10307|75591
1681477200000|2023-04-14 13:00:00|10318.4|10316.4|10318.2|10316.2|10323.1|10321.1|10317.2|10315.2|31332
1681480800000|2023-04-14 14:00:00|10316|10314|10316|10314|10318.8|10316.8|10308.6|10306.6|46235
1681484400000|2023-04-14 15:00:00|10315.6|10313.6|10312.5|10310.5|10316.4|10314.4|10311.7|10309.7|19858
1681488000000|2023-04-14 16:00:00|10312.1|10310.1|10311.4|10309.4|10315.3|10313.3|10310.2|10308.2|17339
1681491600000|2023-04-14 17:00:00|10311.5|10309.5|10313.7|10311.7|10316.4|10314.4|10311|10309|13766
1681495200000|2023-04-14 18:00:00|10313.5|10311.5|10314.1|10312.1|10315.6|10313.6|10313.5|10311.5|13361
1681498800000|2023-04-14 19:00:00|10314.5|10312.5|10316.4|10314.4|10316.4|10314.4|10313.7|10311.7|12300
1681502400000|2023-04-14 20:00:00|10316.2|10314.2|10314.3|10312.3|10317.2|10315.2|10314.1|10312.1|10509
1681682400000|2023-04-16 22:00:00|10314.5|10312.5|10311.4|10309.4|10315.5|10313.5|10311|10309|2398
1681686000000|2023-04-16 23:00:00|10311.2|10309.2|10309.8|10307.8|10311.4|10309.4|10308.6|10306.6|2301
1681689600000|2023-04-17 00:00:00|10310.2|10308.2|10313.3|10311.3|10313.3|10311.3|10309.6|10307.6|3239
1681693200000|2023-04-17 01:00:00|10312.9|10310.9|10312.9|10310.9|10314.1|10312.1|10311.7|10309.7|2544
1681696800000|2023-04-17 02:00:00|10313.3|10311.3|10312.5|10310.5|10314.5|10312.5|10312.1|10310.1|3330
1681700400000|2023-04-17 03:00:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|1144
1681704000000|2023-04-17 04:00:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10311.9|10309.9|1189
1681707600000|2023-04-17 05:00:00|10312.7|10310.7|10312.9|10310.9|10313.7|10311.7|10311.4|10309.4|2125
1681711200000|2023-04-17 06:00:00|10312.5|10310.5|10310.2|10308.2|10314.9|10312.9|10308.2|10306.2|6675
1681714800000|2023-04-17 07:00:00|10309.8|10307.8|10309.4|10307.4|10310.2|10308.2|10306.7|10304.7|11045
1681718400000|2023-04-17 08:00:00|10309.6|10307.6|10310.6|10308.6|10312.1|10310.1|10309.4|10307.4|7064
1681722000000|2023-04-17 09:00:00|10311|10309|10304.3|10302.3|10311.7|10309.7|10304.3|10302.3|7487
1681725600000|2023-04-17 10:00:00|10304.5|10302.5|10305.1|10303.1|10305.9|10303.9|10302|10300|8107
1681729200000|2023-04-17 11:00:00|10305.5|10303.5|10305.5|10303.5|10307.4|10305.4|10303.9|10301.9|7177
1681732800000|2023-04-17 12:00:00|10305.7|10303.7|10301.6|10299.6|10308.2|10306.2|10299.2|10297.2|48259
1681736400000|2023-04-17 13:00:00|10301.2|10299.2|10304.7|10302.7|10305.9|10303.9|10300.4|10298.4|32643
1681740000000|2023-04-17 14:00:00|10304.3|10302.3|10296.9|10294.9|10305.1|10303.1|10296.5|10294.5|26697
1681743600000|2023-04-17 15:00:00|10296.7|10294.7|10296.5|10294.5|10299.6|10297.6|10294.6|10292.6|22797
1681747200000|2023-04-17 16:00:00|10296.1|10294.1|10295.7|10293.7|10296.9|10294.9|10295.3|10293.3|12334
1681750800000|2023-04-17 17:00:00|10295.9|10293.9|10296.5|10294.5|10297.3|10295.3|10295.3|10293.3|8348
1681754400000|2023-04-17 18:00:00|10296.9|10294.9|10298.5|10296.5|10298.5|10296.5|10295.9|10293.9|12737
1681758000000|2023-04-17 19:00:00|10298.9|10296.9|10298.1|10296.1|10299.6|10297.6|10297.7|10295.7|9472
1681761600000|2023-04-17 20:00:00|10297.7|10295.7|10296.5|10294.5|10298.5|10296.5|10294.9|10292.9|17468
1681768800000|2023-04-17 22:00:00|10297.3|10295.3|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|967
1681772400000|2023-04-17 23:00:00|10297.1|10295.1|10298.1|10296.1|10298.1|10296.1|10297.1|10295.1|1248
1681776000000|2023-04-18 00:00:00|10298.5|10296.5|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|2219
1681779600000|2023-04-18 01:00:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|1815
1681783200000|2023-04-18 02:00:00|10298.9|10296.9|10298.1|10296.1|10301.8|10299.8|10297.7|10295.7|3156
1681786800000|2023-04-18 03:00:00|10298.3|10296.3|10296.9|10294.9|10298.5|10296.5|10296.1|10294.1|2745
1681790400000|2023-04-18 04:00:00|10297.1|10295.1|10296.1|10294.1|10297.1|10295.1|10295.3|10293.3|1253
1681794000000|2023-04-18 05:00:00|10297.3|10295.3|10297.7|10295.7|10298.9|10296.9|10296.3|10294.3|2607
1681797600000|2023-04-18 06:00:00|10298.1|10296.1|10297.3|10295.3|10298.1|10296.1|10295.3|10293.3|4549
1681801200000|2023-04-18 07:00:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10295.7|10293.7|6026
1681804800000|2023-04-18 08:00:00|10297.7|10295.7|10298.3|10296.3|10300|10298|10297.3|10295.3|7121
1681808400000|2023-04-18 09:00:00|10298.5|10296.5|10301.2|10299.2|10302|10300|10297.7|10295.7|4752
1681812000000|2023-04-18 10:00:00|10300.8|10298.8|10300.4|10298.4|10303.9|10301.9|10300.4|10298.4|7236
1681815600000|2023-04-18 11:00:00|10300.2|10298.2|10303.1|10301.1|10305.1|10303.1|10299.2|10297.2|16285
1681819200000|2023-04-18 12:00:00|10303.3|10301.3|10297.7|10295.7|10303.5|10301.5|10296.7|10294.7|16245
1681822800000|2023-04-18 13:00:00|10297.3|10295.3|10299.6|10297.6|10300.4|10298.4|10293.8|10291.8|23379
1681826400000|2023-04-18 14:00:00|10299.2|10297.2|10301.6|10299.6|10303.1|10301.1|10296.9|10294.9|20956
1681830000000|2023-04-18 15:00:00|10301.2|10299.2|10291.8|10289.8|10301.8|10299.8|10291.4|10289.4|30698
1681833600000|2023-04-18 16:00:00|10292.2|10290.2|10293|10291|10293.2|10291.2|10289.1|10287.1|25402
1681837200000|2023-04-18 17:00:00|10293.4|10291.4|10291|10289|10293.4|10291.4|10291|10289|6229
1681840800000|2023-04-18 18:00:00|10290.6|10288.6|10295.7|10293.7|10296.5|10294.5|10290.6|10288.6|26015
1681844400000|2023-04-18 19:00:00|10296.1|10294.1|10292.6|10290.6|10296.1|10294.1|10292.2|10290.2|11762
1681848000000|2023-04-18 20:00:00|10293|10291|10294.9|10292.9|10295.7|10293.7|10292.2|10290.2|16525
1681855200000|2023-04-18 22:00:00|10295.3|10293.3|10293.4|10291.4|10295.3|10293.3|10292.8|10290.8|1075
1681858800000|2023-04-18 23:00:00|10293.2|10291.2|10292.6|10290.6|10294.2|10292.2|10291.8|10289.8|1866
1681862400000|2023-04-19 00:00:00|10292.2|10290.2|10293|10291|10293.8|10291.8|10292.2|10290.2|2004
1681866000000|2023-04-19 01:00:00|10293.2|10291.2|10293|10291|10293.6|10291.6|10292.2|10290.2|2036
1681869600000|2023-04-19 02:00:00|10292.4|10290.4|10293.6|10291.6|10293.8|10291.8|10291.8|10289.8|1653
1681873200000|2023-04-19 03:00:00|10293.8|10291.8|10294.6|10292.6|10294.6|10292.6|10292.6|10290.6|3400
1681876800000|2023-04-19 04:00:00|10294.9|10292.9|10293.8|10291.8|10294.9|10292.9|10293|10291|1794
1681880400000|2023-04-19 05:00:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|2201
1681884000000|2023-04-19 06:00:00|10293.4|10291.4|10287.5|10285.5|10293.4|10291.4|10284.4|10282.4|15499
1681887600000|2023-04-19 07:00:00|10287.1|10285.1|10285.4|10283.4|10289.1|10287.1|10283.6|10281.6|10000
1681891200000|2023-04-19 08:00:00|10285.2|10283.2|10283.2|10281.2|10286|10284|10282.8|10280.8|14980
1681894800000|2023-04-19 09:00:00|10283.6|10281.6|10281.7|10279.7|10284.4|10282.4|10280.9|10278.9|10187
1681898400000|2023-04-19 10:00:00|10281.5|10279.5|10283.2|10281.2|10284|10282|10278.5|10276.5|14554
1681902000000|2023-04-19 11:00:00|10282.8|10280.8|10282.4|10280.4|10284|10282|10279.7|10277.7|28574
1681905600000|2023-04-19 12:00:00|10282.1|10280.1|10286.4|10284.4|10286.7|10284.7|10280.1|10278.1|37402
1681909200000|2023-04-19 13:00:00|10286.2|10284.2|10287.1|10285.1|10289.1|10287.1|10284.8|10282.8|20704
1681912800000|2023-04-19 14:00:00|10287.5|10285.5|10280.1|10278.1|10288.7|10286.7|10279.3|10277.3|34480
1681916400000|2023-04-19 15:00:00|10280.5|10278.5|10281.7|10279.7|10284.4|10282.4|10280.5|10278.5|23472
1681920000000|2023-04-19 16:00:00|10281.3|10279.3|10286|10284|10286|10284|10280.9|10278.9|26578
1681923600000|2023-04-19 17:00:00|10286.2|10284.2|10281.3|10279.3|10287.5|10285.5|10280.9|10278.9|14835
1681927200000|2023-04-19 18:00:00|10281.7|10279.7|10281.7|10279.7|10284.4|10282.4|10279.7|10277.7|26757
1681930800000|2023-04-19 19:00:00|10281.3|10279.3|10281.7|10279.7|10283.2|10281.2|10280.9|10278.9|12517
1681934400000|2023-04-19 20:00:00|10281.9|10279.9|10285.2|10283.2|10286.4|10284.4|10281.3|10279.3|25082
1681941600000|2023-04-19 22:00:00|10284|10282|10285.2|10283.2|10286|10284|10283.6|10281.6|793
1681945200000|2023-04-19 23:00:00|10284.4|10282.4|10284.4|10282.4|10285.2|10283.2|10282.8|10280.8|1789
1681948800000|2023-04-20 00:00:00|10284.6|10282.6|10283.6|10281.6|10285.2|10283.2|10282.8|10280.8|1254
1681952400000|2023-04-20 01:00:00|10283.2|10281.2|10284.8|10282.8|10285.2|10283.2|10282.8|10280.8|958
1681956000000|2023-04-20 02:00:00|10285|10283|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|1743
1681959600000|2023-04-20 03:00:00|10285.4|10283.4|10286|10284|10286.7|10284.7|10285.2|10283.2|1603
1681963200000|2023-04-20 04:00:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|613
1681966800000|2023-04-20 05:00:00|10285.6|10283.6|10284.4|10282.4|10285.6|10283.6|10284|10282|6758
1681970400000|2023-04-20 06:00:00|10284.8|10282.8|10291.4|10289.4|10292.6|10290.6|10284|10282|12984
1681974000000|2023-04-20 07:00:00|10291|10289|10290.6|10288.6|10295.3|10293.3|10290.3|10288.3|9086
1681977600000|2023-04-20 08:00:00|10291|10289|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|6127
1681981200000|2023-04-20 09:00:00|10291|10289|10292.2|10290.2|10292.2|10290.2|10286.9|10284.9|9554
1681984800000|2023-04-20 10:00:00|10292|10290|10294.9|10292.9|10295.3|10293.3|10292|10290|11055
1681988400000|2023-04-20 11:00:00|10295.3|10293.3|10291.8|10289.8|10295.3|10293.3|10290.3|10288.3|10479
1681992000000|2023-04-20 12:00:00|10292|10290|10297.7|10295.7|10302|10300|10289.5|10287.5|36992
1681995600000|2023-04-20 13:00:00|10297.3|10295.3|10299.2|10297.2|10300|10298|10294.6|10292.6|23923
1681999200000|2023-04-20 14:00:00|10299.4|10297.4|10301.2|10299.2|10305.5|10303.5|10299.4|10297.4|25099
1682002800000|2023-04-20 15:00:00|10301.4|10299.4|10300.8|10298.8|10302.8|10300.8|10299.6|10297.6|14650
1682006400000|2023-04-20 16:00:00|10300.4|10298.4|10299.6|10297.6|10302|10300|10298.5|10296.5|10919
1682010000000|2023-04-20 17:00:00|10299.2|10297.2|10297.3|10295.3|10300|10298|10297.3|10295.3|10558
1682013600000|2023-04-20 18:00:00|10297.5|10295.5|10300.4|10298.4|10300.8|10298.8|10296.5|10294.5|15387
1682017200000|2023-04-20 19:00:00|10300.8|10298.8|10303.5|10301.5|10303.5|10301.5|10299.6|10297.6|13649
1682020800000|2023-04-20 20:00:00|10303.9|10301.9|10304.3|10302.3|10305.3|10303.3|10303.1|10301.1|18143
1682028000000|2023-04-20 22:00:00|10303.9|10301.9|10304.1|10302.1|10304.7|10302.7|10303.1|10301.1|1037
1682031600000|2023-04-20 23:00:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.1|10301.1|1334
1682035200000|2023-04-21 00:00:00|10303.5|10301.5|10304.3|10302.3|10304.3|10302.3|10302.8|10300.8|1550
1682038800000|2023-04-21 01:00:00|10304.7|10302.7|10307.1|10305.1|10308.2|10306.2|10304.3|10302.3|10559
1682042400000|2023-04-21 02:00:00|10307.3|10305.3|10305.9|10303.9|10307.8|10305.8|10305.9|10303.9|1804
1682046000000|2023-04-21 03:00:00|10305.5|10303.5|10306.1|10304.1|10306.3|10304.3|10305.5|10303.5|742
1682049600000|2023-04-21 04:00:00|10305.9|10303.9|10306.5|10304.5|10306.7|10304.7|10305.9|10303.9|741
1682053200000|2023-04-21 05:00:00|10306.3|10304.3|10307.3|10305.3|10307.8|10305.8|10306.3|10304.3|2545
1682056800000|2023-04-21 06:00:00|10307.4|10305.4|10308.2|10306.2|10308.6|10306.6|10306.5|10304.5|3942
1682060400000|2023-04-21 07:00:00|10307.8|10305.8|10303.5|10301.5|10308.6|10306.6|10302.8|10300.8|10960
1682064000000|2023-04-21 08:00:00|10303.9|10301.9|10308.6|10306.6|10308.6|10306.6|10301.4|10299.4|7349
1682067600000|2023-04-21 09:00:00|10308.2|10306.2|10309.8|10307.8|10311|10309|10306.3|10304.3|10678
1682071200000|2023-04-21 10:00:00|10309.6|10307.6|10310.2|10308.2|10312.9|10310.9|10309.4|10307.4|13408
1682074800000|2023-04-21 11:00:00|10310.6|10308.6|10311.4|10309.4|10311.5|10309.5|10307.8|10305.8|3899
1682078400000|2023-04-21 12:00:00|10311.7|10309.7|10311|10309|10312.5|10310.5|10307.4|10305.4|23724
1682082000000|2023-04-21 13:00:00|10310.6|10308.6|10300.4|10298.4|10314.9|10312.9|10296.5|10294.5|62010
1682085600000|2023-04-21 14:00:00|10300.2|10298.2|10296.1|10294.1|10301.6|10299.6|10294.9|10292.9|29614
1682089200000|2023-04-21 15:00:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10294.2|10292.2|15099
1682092800000|2023-04-21 16:00:00|10297.3|10295.3|10300.4|10298.4|10300.8|10298.8|10296.9|10294.9|13497
1682096400000|2023-04-21 17:00:00|10300.8|10298.8|10299.2|10297.2|10302.8|10300.8|10298.5|10296.5|10121
1682100000000|2023-04-21 18:00:00|10299.6|10297.6|10296.9|10294.9|10299.6|10297.6|10296.5|10294.5|10124
1682103600000|2023-04-21 19:00:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10295.3|10293.3|6882
1682107200000|2023-04-21 20:00:00|10296.9|10294.9|10298.1|10296.1|10299.6|10297.6|10296.9|10294.9|13379
1682287200000|2023-04-23 22:00:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|491
1682290800000|2023-04-23 23:00:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10297.3|10295.3|1152
1682294400000|2023-04-24 00:00:00|10297.7|10295.7|10299.6|10297.6|10299.6|10297.6|10297.7|10295.7|1222
1682298000000|2023-04-24 01:00:00|10300|10298|10301.2|10299.2|10301.2|10299.2|10299.6|10297.6|1775
1682301600000|2023-04-24 02:00:00|10300.8|10298.8|10299.6|10297.6|10301.2|10299.2|10299.6|10297.6|1695
1682305200000|2023-04-24 03:00:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|129
1682308800000|2023-04-24 04:00:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|694
1682312400000|2023-04-24 05:00:00|10299.6|10297.6|10300.8|10298.8|10300.8|10298.8|10299.2|10297.2|884
1682316000000|2023-04-24 06:00:00|10301.2|10299.2|10301.6|10299.6|10303.9|10301.9|10301.2|10299.2|4221
1682319600000|2023-04-24 07:00:00|10302|10300|10303.9|10301.9|10305.1|10303.1|10302|10300|6470
1682323200000|2023-04-24 08:00:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10301.2|10299.2|4671
1682326800000|2023-04-24 09:00:00|10303.1|10301.1|10302|10300|10303.9|10301.9|10302|10300|3199
1682330400000|2023-04-24 10:00:00|10302.2|10300.2|10301.6|10299.6|10303.1|10301.1|10300.8|10298.8|5190
1682334000000|2023-04-24 11:00:00|10302|10300|10299.2|10297.2|10302|10300|10299.2|10297.2|7921
1682337600000|2023-04-24 12:00:00|10298.9|10296.9|10303.9|10301.9|10305.5|10303.5|10298.9|10296.9|16816
1682341200000|2023-04-24 13:00:00|10304.1|10302.1|10304.7|10302.7|10304.7|10302.7|10301.2|10299.2|15136
1682344800000|2023-04-24 14:00:00|10305.1|10303.1|10306.7|10304.7|10307.1|10305.1|10301.6|10299.6|14481
1682348400000|2023-04-24 15:00:00|10307.1|10305.1|10305.5|10303.5|10309|10307|10305.1|10303.1|11900
1682352000000|2023-04-24 16:00:00|10305.9|10303.9|10307.1|10305.1|10307.1|10305.1|10303.9|10301.9|7527
1682355600000|2023-04-24 17:00:00|10306.7|10304.7|10305.9|10303.9|10307.1|10305.1|10305.5|10303.5|4420
1682359200000|2023-04-24 18:00:00|10305.5|10303.5|10305.9|10303.9|10307.1|10305.1|10305.1|10303.1|8831
1682362800000|2023-04-24 19:00:00|10305.5|10303.5|10306.7|10304.7|10306.7|10304.7|10305.1|10303.1|18069
1682366400000|2023-04-24 20:00:00|10306.5|10304.5|10316|10314|10316.4|10314.4|10306.3|10304.3|22180
1682373600000|2023-04-24 22:00:00|10316.4|10314.4|10318.4|10316.4|10319.2|10317.2|10315.6|10313.6|4492
1682377200000|2023-04-24 23:00:00|10318|10316|10318.4|10316.4|10319.6|10317.6|10317.8|10315.8|3447
1682380800000|2023-04-25 00:00:00|10318|10316|10314.5|10312.5|10318.4|10316.4|10314.5|10312.5|3882
1682384400000|2023-04-25 01:00:00|10314.9|10312.9|10316.4|10314.4|10317.2|10315.2|10314.9|10312.9|1724
1682388000000|2023-04-25 02:00:00|10316.8|10314.8|10317.6|10315.6|10318.6|10316.6|10316.8|10314.8|2615
1682391600000|2023-04-25 03:00:00|10317.4|10315.4|10318|10316|10318.8|10316.8|10317.2|10315.2|816
1682395200000|2023-04-25 04:00:00|10318.4|10316.4|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|1281
1682398800000|2023-04-25 05:00:00|10318|10316|10319.9|10317.9|10320.7|10318.7|10317.6|10315.6|3041
1682402400000|2023-04-25 06:00:00|10319.8|10317.8|10316.6|10314.6|10320.7|10318.7|10315.6|10313.6|8420
1682406000000|2023-04-25 07:00:00|10316.8|10314.8|10320.3|10318.3|10323.5|10321.5|10316.8|10314.8|9328
1682409600000|2023-04-25 08:00:00|10320.7|10318.7|10320.5|10318.5|10321.9|10319.9|10318.4|10316.4|6316
1682413200000|2023-04-25 09:00:00|10320.7|10318.7|10322.3|10320.3|10322.7|10320.7|10320.3|10318.3|3226
1682416800000|2023-04-25 10:00:00|10321.9|10319.9|10323.1|10321.1|10323.5|10321.5|10321.1|10319.1|7019
1682420400000|2023-04-25 11:00:00|10323.5|10321.5|10320.5|10318.5|10324.2|10322.2|10320.3|10318.3|20273
1682424000000|2023-04-25 12:00:00|10320.3|10318.3|10326.6|10324.6|10328.5|10326.5|10319.9|10317.9|25099
1682427600000|2023-04-25 13:00:00|10326.2|10324.2|10330.9|10328.9|10331.3|10329.3|10325|10323|27798
1682431200000|2023-04-25 14:00:00|10331.1|10329.1|10329.7|10327.7|10335.2|10333.2|10329.7|10327.7|32849
1682434800000|2023-04-25 15:00:00|10330.1|10328.1|10325|10323|10331.3|10329.3|10325|10323|27633
1682438400000|2023-04-25 16:00:00|10324.8|10322.8|10330.5|10328.5|10330.9|10328.9|10323.1|10321.1|37688
1682442000000|2023-04-25 17:00:00|10330.9|10328.9|10347.7|10345.7|10348.9|10346.9|10328|10326|53185
1682445600000|2023-04-25 18:00:00|10347.3|10345.3|10343.4|10341.4|10353.1|10351.1|10342.6|10340.6|68637
1682449200000|2023-04-25 19:00:00|10343|10341|10350|10348|10350|10348|10342.2|10340.2|17858
1682452800000|2023-04-25 20:00:00|10349.6|10347.6|10342.6|10340.6|10349.6|10347.6|10342.2|10340.2|17697
1682460000000|2023-04-25 22:00:00|10343.8|10341.8|10337.5|10335.5|10344|10342|10336.5|10334.5|3303
1682463600000|2023-04-25 23:00:00|10337.9|10335.9|10336|10334|10339.9|10337.9|10335.2|10333.2|3370
1682467200000|2023-04-26 00:00:00|10336.4|10334.4|10334|10332|10337.1|10335.1|10334|10332|3739
1682470800000|2023-04-26 01:00:00|10334.4|10332.4|10336.9|10334.9|10339.3|10337.3|10333.6|10331.6|9161
1682474400000|2023-04-26 02:00:00|10337.1|10335.1|10336.9|10334.9|10338.3|10336.3|10335.6|10333.6|2272
1682478000000|2023-04-26 03:00:00|10337.1|10335.1|10337.9|10335.9|10338.7|10336.7|10335.6|10333.6|1615
1682481600000|2023-04-26 04:00:00|10338.1|10336.1|10336.5|10334.5|10338.7|10336.7|10336.5|10334.5|1246
1682485200000|2023-04-26 05:00:00|10336.7|10334.7|10334.8|10332.8|10337.5|10335.5|10334.4|10332.4|4608
1682488800000|2023-04-26 06:00:00|10334.4|10332.4|10336.4|10334.4|10337.1|10335.1|10332.1|10330.1|11064
1682492400000|2023-04-26 07:00:00|10336|10334|10340.3|10338.3|10341.4|10339.4|10336|10334|14279
1682496000000|2023-04-26 08:00:00|10340.1|10338.1|10338.3|10336.3|10341.4|10339.4|10336|10334|8379
1682499600000|2023-04-26 09:00:00|10337.9|10335.9|10338.3|10336.3|10339.9|10337.9|10337.1|10335.1|6027
1682503200000|2023-04-26 10:00:00|10337.9|10335.9|10339.9|10337.9|10340.6|10338.6|10337.9|10335.9|5832
1682506800000|2023-04-26 11:00:00|10339.5|10337.5|10334.8|10332.8|10345.7|10343.7|10328.9|10326.9|30729
1682510400000|2023-04-26 12:00:00|10335|10333|10337.9|10335.9|10340.3|10338.3|10332.4|10330.4|35071
1682514000000|2023-04-26 13:00:00|10337.5|10335.5|10344.2|10342.2|10348.9|10346.9|10337.1|10335.1|61797
1682517600000|2023-04-26 14:00:00|10344.6|10342.6|10340.3|10338.3|10346.9|10344.9|10339.5|10337.5|25096
1682521200000|2023-04-26 15:00:00|10339.9|10337.9|10332.4|10330.4|10341.4|10339.4|10331.7|10329.7|28555
1682524800000|2023-04-26 16:00:00|10332.8|10330.8|10325.6|10323.6|10332.8|10330.8|10323.9|10321.9|25117
1682528400000|2023-04-26 17:00:00|10325.4|10323.4|10327|10325|10327.2|10325.2|10323.5|10321.5|14167
1682532000000|2023-04-26 18:00:00|10327.4|10325.4|10337.7|10335.7|10337.9|10335.9|10325.4|10323.4|31036
1682535600000|2023-04-26 19:00:00|10337.9|10335.9|10336.9|10334.9|10339.5|10337.5|10334|10332|21906
1682539200000|2023-04-26 20:00:00|10336.7|10334.7|10331.5|10329.5|10336.7|10334.7|10330.9|10328.9|17180
1682546400000|2023-04-26 22:00:00|10332.8|10330.8|10331.7|10329.7|10334.8|10332.8|10330.1|10328.1|2097
1682550000000|2023-04-26 23:00:00|10332.1|10330.1|10333.6|10331.6|10334.8|10332.8|10332.1|10330.1|965
1682553600000|2023-04-27 00:00:00|10334|10332|10336.7|10334.7|10336.7|10334.7|10333.2|10331.2|2644
1682557200000|2023-04-27 01:00:00|10336.5|10334.5|10336|10334|10337.1|10335.1|10335.2|10333.2|1366
1682560800000|2023-04-27 02:00:00|10336.2|10334.2|10336.4|10334.4|10336.7|10334.7|10334.4|10332.4|1399
1682564400000|2023-04-27 03:00:00|10336.7|10334.7|10334|10332|10336.7|10334.7|10334|10332|893
1682568000000|2023-04-27 04:00:00|10333.6|10331.6|10333.2|10331.2|10334.8|10332.8|10332.4|10330.4|1045
1682571600000|2023-04-27 05:00:00|10332.8|10330.8|10328.1|10326.1|10334|10332|10327.4|10325.4|4227
1682575200000|2023-04-27 06:00:00|10328.3|10326.3|10328.5|10326.5|10329.3|10327.3|10325.8|10323.8|4979
1682578800000|2023-04-27 07:00:00|10328.9|10326.9|10327|10325|10331.7|10329.7|10326.6|10324.6|6616
1682582400000|2023-04-27 08:00:00|10326.6|10324.6|10325|10323|10327.8|10325.8|10324.6|10322.6|8526
1682586000000|2023-04-27 09:00:00|10324.2|10322.2|10328.5|10326.5|10329.9|10327.9|10324.2|10322.2|6328
1682589600000|2023-04-27 10:00:00|10328.9|10326.9|10329.7|10327.7|10332.8|10330.8|10328.1|10326.1|8269
1682593200000|2023-04-27 11:00:00|10329.9|10327.9|10328.5|10326.5|10332.8|10330.8|10327.4|10325.4|7809
1682596800000|2023-04-27 12:00:00|10328.3|10326.3|10318.4|10316.4|10334|10332|10314.9|10312.9|47958
1682600400000|2023-04-27 13:00:00|10318.8|10316.8|10313.7|10311.7|10320.3|10318.3|10312.9|10310.9|25153
1682604000000|2023-04-27 14:00:00|10313.9|10311.9|10314.1|10312.1|10315.6|10313.6|10311|10309|24875
1682607600000|2023-04-27 15:00:00|10313.7|10311.7|10310.2|10308.2|10314.9|10312.9|10310.2|10308.2|15365
1682611200000|2023-04-27 16:00:00|10310.6|10308.6|10310.6|10308.6|10311.4|10309.4|10309.4|10307.4|11233
1682614800000|2023-04-27 17:00:00|10310.8|10308.8|10306.3|10304.3|10312.1|10310.1|10305.9|10303.9|17274
1682618400000|2023-04-27 18:00:00|10305.9|10303.9|10304.3|10302.3|10306.3|10304.3|10303.5|10301.5|19477
1682622000000|2023-04-27 19:00:00|10304.1|10302.1|10306.3|10304.3|10306.5|10304.5|10301.6|10299.6|23413
1682625600000|2023-04-27 20:00:00|10306.7|10304.7|10309.4|10307.4|10309.8|10307.8|10306.3|10304.3|34062
1682632800000|2023-04-27 22:00:00|10310.4|10308.4|10309.8|10307.8|10310.6|10308.6|10308.6|10306.6|2015
1682636400000|2023-04-27 23:00:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309|10307|691
1682640000000|2023-04-28 00:00:00|10309.8|10307.8|10309.8|10307.8|10311|10309|10307.8|10305.8|3914
1682643600000|2023-04-28 01:00:00|10309.4|10307.4|10308.6|10306.6|10311|10309|10303.1|10301.1|5644
1682647200000|2023-04-28 02:00:00|10308.2|10306.2|10307.1|10305.1|10309.8|10307.8|10306.7|10304.7|2186
1682650800000|2023-04-28 03:00:00|10307.4|10305.4|10308.2|10306.2|10309|10307|10303.9|10301.9|2688
1682654400000|2023-04-28 04:00:00|10307.8|10305.8|10310.2|10308.2|10313.7|10311.7|10307.8|10305.8|4497
1682658000000|2023-04-28 05:00:00|10310.4|10308.4|10313.1|10311.1|10314.9|10312.9|10307.4|10305.4|2634
1682661600000|2023-04-28 06:00:00|10312.9|10310.9|10309|10307|10314.5|10312.5|10304.3|10302.3|8483
1682665200000|2023-04-28 07:00:00|10309.2|10307.2|10314.1|10312.1|10315.3|10313.3|10308.6|10306.6|6958
1682668800000|2023-04-28 08:00:00|10314.5|10312.5|10319.2|10317.2|10321.1|10319.1|10314.1|10312.1|10324
1682672400000|2023-04-28 09:00:00|10319.6|10317.6|10315.8|10313.8|10319.9|10317.9|10315.6|10313.6|3577
1682676000000|2023-04-28 10:00:00|10316|10314|10314.1|10312.1|10317.6|10315.6|10312.9|10310.9|7815
1682679600000|2023-04-28 11:00:00|10313.9|10311.9|10309.4|10307.4|10314.1|10312.1|10309|10307|9200
1682683200000|2023-04-28 12:00:00|10309.8|10307.8|10316|10314|10316.4|10314.4|10302|10300|41815
1682686800000|2023-04-28 13:00:00|10315.8|10313.8|10306.9|10304.9|10317.2|10315.2|10306.7|10304.7|35655
1682690400000|2023-04-28 14:00:00|10307.1|10305.1|10314.1|10312.1|10315.3|10313.3|10305.1|10303.1|35288
1682694000000|2023-04-28 15:00:00|10313.7|10311.7|10314.1|10312.1|10315.6|10313.6|10311|10309|19574
1682697600000|2023-04-28 16:00:00|10313.7|10311.7|10315.3|10313.3|10316|10314|10311.5|10309.5|34589
1682701200000|2023-04-28 17:00:00|10315.1|10313.1|10314.1|10312.1|10316|10314|10311.4|10309.4|18669
1682704800000|2023-04-28 18:00:00|10313.7|10311.7|10309|10307|10314.1|10312.1|10309|10307|17345
1682708400000|2023-04-28 19:00:00|10309.4|10307.4|10316|10314|10317.2|10315.2|10308.2|10306.2|32174
1682712000000|2023-04-28 20:00:00|10316.4|10314.4|10320.7|10318.7|10321.1|10319.1|10312.9|10310.9|40150
1682892000000|2023-04-30 22:00:00|10319|10317|10312.1|10310.1|10319|10317|10309.8|10307.8|6060
1682895600000|2023-04-30 23:00:00|10311.9|10309.9|10312.3|10310.3|10313.3|10311.3|10311.4|10309.4|644
1682899200000|2023-05-01 00:00:00|10312.5|10310.5|10312.7|10310.7|10313.3|10311.3|10312.1|10310.1|2248
1682902800000|2023-05-01 01:00:00|10312.5|10310.5|10313.3|10311.3|10314.5|10312.5|10312.1|10310.1|1705
1682906400000|2023-05-01 02:00:00|10313.5|10311.5|10313.3|10311.3|10314.5|10312.5|10312.1|10310.1|940
1682910000000|2023-05-01 03:00:00|10312.9|10310.9|10312.5|10310.5|10313.3|10311.3|10312.1|10310.1|787
1682913600000|2023-05-01 04:00:00|10312.1|10310.1|10311.4|10309.4|10312.5|10310.5|10311.4|10309.4|595
1682917200000|2023-05-01 05:00:00|10311.5|10309.5|10310.6|10308.6|10311.5|10309.5|10309|10307|1294
1682920800000|2023-05-01 06:00:00|10310.2|10308.2|10309.4|10307.4|10311|10309|10309|10307|674
1682924400000|2023-05-01 07:00:00|10309.8|10307.8|10304.3|10302.3|10309.8|10307.8|10303.5|10301.5|4270
1682928000000|2023-05-01 08:00:00|10304.5|10302.5|10305.1|10303.1|10306.3|10304.3|10304.3|10302.3|1465
1682931600000|2023-05-01 09:00:00|10305.5|10303.5|10305.5|10303.5|10305.7|10303.7|10304.9|10302.9|609
1682935200000|2023-05-01 10:00:00|10305.9|10303.9|10307.8|10305.8|10308.2|10306.2|10305.5|10303.5|2813
1682938800000|2023-05-01 11:00:00|10308|10306|10306.3|10304.3|10309|10307|10304.7|10302.7|5050
1682942400000|2023-05-01 12:00:00|10306.1|10304.1|10303.5|10301.5|10306.3|10304.3|10300.4|10298.4|16476
1682946000000|2023-05-01 13:00:00|10303.7|10301.7|10301.2|10299.2|10306.3|10304.3|10300.8|10298.8|16826
1682949600000|2023-05-01 14:00:00|10297.3|10295.3|10296.5|10294.5|10298.9|10296.9|10289.9|10287.9|37105
1682953200000|2023-05-01 15:00:00|10296.1|10294.1|10295.7|10293.7|10297.7|10295.7|10294.9|10292.9|13878
1682956800000|2023-05-01 16:00:00|10296.1|10294.1|10296.1|10294.1|10297.9|10295.9|10295.7|10293.7|11546
1682960400000|2023-05-01 17:00:00|10296.3|10294.3|10298.5|10296.5|10298.9|10296.9|10295.3|10293.3|21600
1682964000000|2023-05-01 18:00:00|10298.1|10296.1|10294.9|10292.9|10298.5|10296.5|10294.9|10292.9|6861
1682967600000|2023-05-01 19:00:00|10295.1|10293.1|10294.2|10292.2|10296.5|10294.5|10293.4|10291.4|22821
1682971200000|2023-05-01 20:00:00|10293.8|10291.8|10294.2|10292.2|10296.5|10294.5|10293.4|10291.4|11854
1682978400000|2023-05-01 22:00:00|10294.6|10292.6|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|1310
1682982000000|2023-05-01 23:00:00|10295.3|10293.3|10295.9|10293.9|10296.5|10294.5|10294.9|10292.9|558
1682985600000|2023-05-02 00:00:00|10295.7|10293.7|10297.3|10295.3|10297.7|10295.7|10295.7|10293.7|2045
1682989200000|2023-05-02 01:00:00|10296.9|10294.9|10297.7|10295.7|10298.1|10296.1|10296.5|10294.5|1546
1682992800000|2023-05-02 02:00:00|10298.1|10296.1|10297.3|10295.3|10298.5|10296.5|10296.9|10294.9|1755
1682996400000|2023-05-02 03:00:00|10297.7|10295.7|10295.5|10293.5|10297.7|10295.7|10294.9|10292.9|2224
1683000000000|2023-05-02 04:00:00|10295.7|10293.7|10293|10291|10295.9|10293.9|10293|10291|4403
1683003600000|2023-05-02 05:00:00|10293.4|10291.4|10294.2|10292.2|10294.9|10292.9|10292.6|10290.6|2949
1683007200000|2023-05-02 06:00:00|10294|10292|10295.7|10293.7|10296.5|10294.5|10292.2|10290.2|4091
1683010800000|2023-05-02 07:00:00|10296.1|10294.1|10299.2|10297.2|10299.2|10297.2|10293.8|10291.8|8100
1683014400000|2023-05-02 08:00:00|10298.9|10296.9|10298.5|10296.5|10301.2|10299.2|10297.7|10295.7|9277
1683018000000|2023-05-02 09:00:00|10298.3|10296.3|10297.3|10295.3|10299.6|10297.6|10297.3|10295.3|6548
1683021600000|2023-05-02 10:00:00|10297.7|10295.7|10295.7|10293.7|10298.5|10296.5|10295.3|10293.3|3858
1683025200000|2023-05-02 11:00:00|10295.9|10293.9|10295.3|10293.3|10297.3|10295.3|10294.9|10292.9|8728
1683028800000|2023-05-02 12:00:00|10294.9|10292.9|10293|10291|10297.3|10295.3|10293|10291|12754
1683032400000|2023-05-02 13:00:00|10292.6|10290.6|10298.7|10296.7|10301.2|10299.2|10292.6|10290.6|19887
1683036000000|2023-05-02 14:00:00|10298.5|10296.5|10330.5|10328.5|10334.8|10332.8|10298.5|10296.5|87165
1683039600000|2023-05-02 15:00:00|10330.9|10328.9|10330.1|10328.1|10331.7|10329.7|10324.2|10322.2|45986
1683043200000|2023-05-02 16:00:00|10329.7|10327.7|10328.9|10326.9|10331.7|10329.7|10326.6|10324.6|19675
1683046800000|2023-05-02 17:00:00|10329.3|10327.3|10323.9|10321.9|10330.5|10328.5|10323.1|10321.1|17519
1683050400000|2023-05-02 18:00:00|10324.2|10322.2|10325.4|10323.4|10326.2|10324.2|10322.3|10320.3|18332
1683054000000|2023-05-02 19:00:00|10325.8|10323.8|10325.8|10323.8|10327|10325|10325|10323|15645
1683057600000|2023-05-02 20:00:00|10326.2|10324.2|10327|10325|10327|10325|10321.5|10319.5|14153
1683064800000|2023-05-02 22:00:00|10325|10323|10325.2|10323.2|10327.4|10325.4|10324.6|10322.6|1265
1683068400000|2023-05-02 23:00:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325|10323|577
1683072000000|2023-05-03 00:00:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10324.6|10322.6|2137
1683075600000|2023-05-03 01:00:00|10324.6|10322.6|10323.9|10321.9|10325|10323|10322.7|10320.7|2052
1683079200000|2023-05-03 02:00:00|10324.2|10322.2|10324.2|10322.2|10325|10323|10322.7|10320.7|1784
1683082800000|2023-05-03 03:00:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|344
1683086400000|2023-05-03 04:00:00|10324|10322|10322.7|10320.7|10324.6|10322.6|10322.7|10320.7|897
1683090000000|2023-05-03 05:00:00|10322.3|10320.3|10322.7|10320.7|10323.5|10321.5|10322.3|10320.3|1099
1683093600000|2023-05-03 06:00:00|10323.1|10321.1|10328.5|10326.5|10329.7|10327.7|10321.5|10319.5|6819
1683097200000|2023-05-03 07:00:00|10328.3|10326.3|10329.3|10327.3|10329.7|10327.7|10325|10323|8731
1683100800000|2023-05-03 08:00:00|10329.7|10327.7|10332.8|10330.8|10335.2|10333.2|10328.9|10326.9|7861
1683104400000|2023-05-03 09:00:00|10332.6|10330.6|10332.1|10330.1|10333.2|10331.2|10330.1|10328.1|5483
1683108000000|2023-05-03 10:00:00|10331.7|10329.7|10329.3|10327.3|10332.4|10330.4|10328.1|10326.1|6409
1683111600000|2023-05-03 11:00:00|10328.9|10326.9|10329.3|10327.3|10329.7|10327.7|10326.2|10324.2|12034
1683115200000|2023-05-03 12:00:00|10329.7|10327.7|10329.3|10327.3|10332.8|10330.8|10324.2|10322.2|26869
1683118800000|2023-05-03 13:00:00|10329.7|10327.7|10331.9|10329.9|10335.2|10333.2|10328.5|10326.5|32771
1683122400000|2023-05-03 14:00:00|10332.1|10330.1|10333.6|10331.6|10337.1|10335.1|10330.9|10328.9|31828
1683126000000|2023-05-03 15:00:00|10334|10332|10334|10332|10336.4|10334.4|10333.2|10331.2|15080
1683129600000|2023-05-03 16:00:00|10334.4|10332.4|10334|10332|10337.5|10335.5|10333.8|10331.8|14885
1683133200000|2023-05-03 17:00:00|10334.2|10332.2|10334.6|10332.6|10337.5|10335.5|10333.2|10331.2|18576
1683136800000|2023-05-03 18:00:00|10334.8|10332.8|10333.2|10331.2|10344.2|10342.2|10330.5|10328.5|50192
1683140400000|2023-05-03 19:00:00|10333|10331|10350.8|10348.8|10352|10350|10329.3|10327.3|58118
1683144000000|2023-05-03 20:00:00|10350.4|10348.4|10359.4|10357.4|10359.4|10357.4|10344.9|10342.9|34202
1683151200000|2023-05-03 22:00:00|10366.8|10364.8|10365.6|10363.6|10372.5|10370.5|10364.9|10362.9|6248
1683154800000|2023-05-03 23:00:00|10366|10364|10363.3|10361.3|10369.6|10367.6|10363.3|10361.3|8911
1683158400000|2023-05-04 00:00:00|10363.7|10361.7|10361|10359|10365.3|10363.3|10360.2|10358.2|7954
1683162000000|2023-05-04 01:00:00|10360.8|10358.8|10358.2|10356.2|10361|10359|10357.8|10355.8|4959
1683165600000|2023-05-04 02:00:00|10358|10356|10360.2|10358.2|10360.2|10358.2|10356.3|10354.3|4621
1683169200000|2023-05-04 03:00:00|10359.8|10357.8|10359|10357|10360.2|10358.2|10357.8|10355.8|1077
1683172800000|2023-05-04 04:00:00|10359.8|10357.8|10357.1|10355.1|10361.7|10359.7|10357.1|10355.1|2703
1683176400000|2023-05-04 05:00:00|10356.7|10354.7|10355.1|10353.1|10357.8|10355.8|10354.3|10352.3|3117
1683180000000|2023-05-04 06:00:00|10355.5|10353.5|10352|10350|10357.1|10355.1|10351.2|10349.2|8373
1683183600000|2023-05-04 07:00:00|10352.4|10350.4|10348.1|10346.1|10354.7|10352.7|10346.9|10344.9|11111
1683187200000|2023-05-04 08:00:00|10347.7|10345.7|10348.9|10346.9|10350.8|10348.8|10345.3|10343.3|11588
1683190800000|2023-05-04 09:00:00|10349|10347|10347.3|10345.3|10349.6|10347.6|10346.5|10344.5|4711
1683194400000|2023-05-04 10:00:00|10347.5|10345.5|10355.9|10353.9|10356.7|10354.7|10347.3|10345.3|11016
1683198000000|2023-05-04 11:00:00|10356.3|10354.3|10357.1|10355.1|10359.8|10357.8|10354.3|10352.3|12888
1683201600000|2023-05-04 12:00:00|10357.4|10355.4|10343|10341|10361|10359|10342.8|10340.8|33702
1683205200000|2023-05-04 13:00:00|10343.8|10341.8|10350.8|10348.8|10357.1|10355.1|10342.6|10340.6|72562
1683208800000|2023-05-04 14:00:00|10350.4|10348.4|10365.3|10363.3|10366|10364|10347.7|10345.7|56718
1683212400000|2023-05-04 15:00:00|10364.9|10362.9|10375.8|10373.8|10376.6|10374.6|10359.4|10357.4|38848
1683216000000|2023-05-04 16:00:00|10376.2|10374.2|10381.3|10379.3|10388.3|10386.3|10375.4|10373.4|63984
1683219600000|2023-05-04 17:00:00|10381.1|10379.1|10369.9|10367.9|10381.1|10379.1|10366.4|10364.4|26960
1683223200000|2023-05-04 18:00:00|10369.6|10367.6|10374.2|10372.2|10377.4|10375.4|10365.8|10363.8|19133
1683226800000|2023-05-04 19:00:00|10373.9|10371.9|10365.6|10363.6|10374.2|10372.2|10365.6|10363.6|16660
1683230400000|2023-05-04 20:00:00|10366|10364|10362.1|10360.1|10368|10366|10361|10359|20203
1683237600000|2023-05-04 22:00:00|10361.7|10359.7|10361|10359|10362.9|10360.9|10360.6|10358.6|1012
1683241200000|2023-05-04 23:00:00|10360.6|10358.6|10361.7|10359.7|10361.9|10359.9|10359.8|10357.8|1156
1683244800000|2023-05-05 00:00:00|10361.4|10359.4|10361|10359|10362.5|10360.5|10360.2|10358.2|2247
1683248400000|2023-05-05 01:00:00|10361.4|10359.4|10359.4|10357.4|10361.5|10359.5|10358.6|10356.6|2119
1683252000000|2023-05-05 02:00:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10358.2|10356.2|945
1683255600000|2023-05-05 03:00:00|10359.6|10357.6|10361|10359|10361.4|10359.4|10359.6|10357.6|502
1683259200000|2023-05-05 04:00:00|10360.8|10358.8|10359|10357|10361.7|10359.7|10358.6|10356.6|681
1683262800000|2023-05-05 05:00:00|10358.6|10356.6|10357.8|10355.8|10360.2|10358.2|10356.9|10354.9|1657
1683266400000|2023-05-05 06:00:00|10358.2|10356.2|10359.8|10357.8|10361|10359|10354.7|10352.7|8270
1683270000000|2023-05-05 07:00:00|10360.2|10358.2|10360.2|10358.2|10361.7|10359.7|10359|10357|7150
1683273600000|2023-05-05 08:00:00|10361|10359|10356.7|10354.7|10361.4|10359.4|10356.3|10354.3|6342
1683277200000|2023-05-05 09:00:00|10356.3|10354.3|10355.9|10353.9|10358.6|10356.6|10354.7|10352.7|12701
1683280800000|2023-05-05 10:00:00|10356.1|10354.1|10355.5|10353.5|10357.1|10355.1|10354.3|10352.3|4602
1683284400000|2023-05-05 11:00:00|10355.1|10353.1|10353.1|10351.1|10356.3|10354.3|10352.8|10350.8|11966
1683288000000|2023-05-05 12:00:00|10353.5|10351.5|10343.4|10341.4|10357.4|10355.4|10334.8|10332.8|53752
1683291600000|2023-05-05 13:00:00|10343.8|10341.8|10339.5|10337.5|10348.1|10346.1|10336.7|10334.7|37952
1683295200000|2023-05-05 14:00:00|10339.9|10337.9|10337.9|10335.9|10341.4|10339.4|10337.5|10335.5|20310
1683298800000|2023-05-05 15:00:00|10337.5|10335.5|10334|10332|10337.9|10335.9|10331.3|10329.3|26062
1683302400000|2023-05-05 16:00:00|10334.4|10332.4|10334.8|10332.8|10337.1|10335.1|10333.6|10331.6|15044
1683306000000|2023-05-05 17:00:00|10334.4|10332.4|10335.2|10333.2|10336|10334|10333.2|10331.2|11438
1683309600000|2023-05-05 18:00:00|10335.4|10333.4|10336|10334|10337.1|10335.1|10334.4|10332.4|12114
1683313200000|2023-05-05 19:00:00|10336.4|10334.4|10337.5|10335.5|10337.7|10335.7|10334.8|10332.8|9987
1683316800000|2023-05-05 20:00:00|10337.1|10335.1|10335.8|10333.8|10339.1|10337.1|10335.6|10333.6|7010
1683496800000|2023-05-07 22:00:00|10336|10334|10333.6|10331.6|10337.3|10335.3|10333.2|10331.2|2565
1683500400000|2023-05-07 23:00:00|10333.8|10331.8|10332.8|10330.8|10334|10332|10331.3|10329.3|1387
1683504000000|2023-05-08 00:00:00|10333|10331|10334.8|10332.8|10335.2|10333.2|10331.7|10329.7|2633
1683507600000|2023-05-08 01:00:00|10334.6|10332.6|10334.4|10332.4|10335.6|10333.6|10334|10332|1844
1683511200000|2023-05-08 02:00:00|10334.6|10332.6|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|1080
1683514800000|2023-05-08 03:00:00|10334.6|10332.6|10335.2|10333.2|10335.6|10333.6|10334|10332|581
1683518400000|2023-05-08 04:00:00|10334.8|10332.8|10333.6|10331.6|10335.2|10333.2|10333.6|10331.6|840
1683522000000|2023-05-08 05:00:00|10333.2|10331.2|10332.8|10330.8|10334.4|10332.4|10332.8|10330.8|1985
1683525600000|2023-05-08 06:00:00|10333.2|10331.2|10332.4|10330.4|10334|10332|10331.3|10329.3|1977
1683529200000|2023-05-08 07:00:00|10332.1|10330.1|10329.3|10327.3|10332.8|10330.8|10328.9|10326.9|7025
1683532800000|2023-05-08 08:00:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10327|10325|5953
1683536400000|2023-05-08 09:00:00|10329.1|10327.1|10328.1|10326.1|10329.3|10327.3|10327|10325|1742
1683540000000|2023-05-08 10:00:00|10328.5|10326.5|10328.1|10326.1|10330.5|10328.5|10327|10325|3035
1683543600000|2023-05-08 11:00:00|10328|10326|10323.1|10321.1|10328.1|10326.1|10322.3|10320.3|7129
1683547200000|2023-05-08 12:00:00|10322.7|10320.7|10322.3|10320.3|10323.9|10321.9|10321.1|10319.1|21182
1683550800000|2023-05-08 13:00:00|10322.1|10320.1|10326.2|10324.2|10326.6|10324.6|10320.3|10318.3|24374
1683554400000|2023-05-08 14:00:00|10326|10324|10325|10323|10326.2|10324.2|10322.9|10320.9|17086
1683558000000|2023-05-08 15:00:00|10324.6|10322.6|10326.6|10324.6|10327.4|10325.4|10323.5|10321.5|17117
1683561600000|2023-05-08 16:00:00|10327|10325|10328.9|10326.9|10330.1|10328.1|10327|10325|11037
1683565200000|2023-05-08 17:00:00|10329.3|10327.3|10325.8|10323.8|10329.3|10327.3|10324.6|10322.6|10242
1683568800000|2023-05-08 18:00:00|10325.4|10323.4|10318.4|10316.4|10325.4|10323.4|10317.6|10315.6|34901
1683572400000|2023-05-08 19:00:00|10318|10316|10318.8|10316.8|10320.3|10318.3|10318|10316|10547
1683576000000|2023-05-08 20:00:00|10318.4|10316.4|10319.9|10317.9|10320.7|10318.7|10318|10316|8650
1683583200000|2023-05-08 22:00:00|10319.6|10317.6|10320.7|10318.7|10321.1|10319.1|10319.2|10317.2|822
1683586800000|2023-05-08 23:00:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|1052
1683590400000|2023-05-09 00:00:00|10320.7|10318.7|10319.2|10317.2|10320.7|10318.7|10318.8|10316.8|2161
1683594000000|2023-05-09 01:00:00|10319|10317|10320.7|10318.7|10321.1|10319.1|10318.8|10316.8|1740
1683597600000|2023-05-09 02:00:00|10320.9|10318.9|10321.9|10319.9|10321.9|10319.9|10320.3|10318.3|1844
1683601200000|2023-05-09 03:00:00|10322.1|10320.1|10324.2|10322.2|10324.2|10322.2|10320.7|10318.7|3671
1683604800000|2023-05-09 04:00:00|10323.9|10321.9|10322.3|10320.3|10324.2|10322.2|10321.9|10319.9|2132
1683608400000|2023-05-09 05:00:00|10322.7|10320.7|10323.1|10321.1|10323.5|10321.5|10322.3|10320.3|1998
1683612000000|2023-05-09 06:00:00|10322.7|10320.7|10324.6|10322.6|10326.6|10324.6|10322.7|10320.7|5633
1683615600000|2023-05-09 07:00:00|10325|10323|10324.2|10322.2|10325.4|10323.4|10321.1|10319.1|7295
1683619200000|2023-05-09 08:00:00|10323.9|10321.9|10321.9|10319.9|10323.9|10321.9|10321.5|10319.5|5045
1683622800000|2023-05-09 09:00:00|10322.3|10320.3|10324.6|10322.6|10325.4|10323.4|10321.1|10319.1|4488
1683626400000|2023-05-09 10:00:00|10324.8|10322.8|10325|10323|10325.8|10323.8|10323.5|10321.5|4635
1683630000000|2023-05-09 11:00:00|10324.8|10322.8|10322.3|10320.3|10325.8|10323.8|10321.5|10319.5|11597
1683633600000|2023-05-09 12:00:00|10322.1|10320.1|10318.8|10316.8|10322.3|10320.3|10318.8|10316.8|24445
1683637200000|2023-05-09 13:00:00|10318.4|10316.4|10316.8|10314.8|10318.8|10316.8|10314.1|10312.1|30026
1683640800000|2023-05-09 14:00:00|10317|10315|10316.4|10314.4|10317.2|10315.2|10314.5|10312.5|26162
1683644400000|2023-05-09 15:00:00|10316|10314|10313.3|10311.3|10316.8|10314.8|10312.9|10310.9|15071
1683648000000|2023-05-09 16:00:00|10313.7|10311.7|10310.6|10308.6|10314.5|10312.5|10307.1|10305.1|36430
1683651600000|2023-05-09 17:00:00|10311|10309|10314.9|10312.9|10314.9|10312.9|10310.6|10308.6|20854
1683655200000|2023-05-09 18:00:00|10314.5|10312.5|10316|10314|10316|10314|10313.7|10311.7|12367
1683658800000|2023-05-09 19:00:00|10316.4|10314.4|10312.9|10310.9|10316.4|10314.4|10312.5|10310.5|14503
1683662400000|2023-05-09 20:00:00|10313.3|10311.3|10315.1|10313.1|10315.3|10313.3|10312.3|10310.3|15728
1683669600000|2023-05-09 22:00:00|10315.3|10313.3|10315.3|10313.3|10316|10314|10314.7|10312.7|618
1683673200000|2023-05-09 23:00:00|10315.6|10313.6|10315.1|10313.1|10316.4|10314.4|10314.9|10312.9|1065
1683676800000|2023-05-10 00:00:00|10314.9|10312.9|10315.8|10313.8|10317.2|10315.2|10314.9|10312.9|1646
1683680400000|2023-05-10 01:00:00|10315.6|10313.6|10316|10314|10316.8|10314.8|10314.9|10312.9|1318
1683684000000|2023-05-10 02:00:00|10315.6|10313.6|10314.9|10312.9|10316|10314|10314.5|10312.5|1355
1683687600000|2023-05-10 03:00:00|10314.5|10312.5|10313.3|10311.3|10314.9|10312.9|10312.9|10310.9|1947
1683691200000|2023-05-10 04:00:00|10313.7|10311.7|10311.7|10309.7|10313.7|10311.7|10311.4|10309.4|1495
1683694800000|2023-05-10 05:00:00|10311.5|10309.5|10312.5|10310.5|10312.9|10310.9|10310.6|10308.6|1276
1683698400000|2023-05-10 06:00:00|10312.1|10310.1|10310.2|10308.2|10312.9|10310.9|10309|10307|6178
1683702000000|2023-05-10 07:00:00|10310.6|10308.6|10311.4|10309.4|10311.7|10309.7|10307.8|10305.8|11352
1683705600000|2023-05-10 08:00:00|10311.7|10309.7|10309.4|10307.4|10312.1|10310.1|10308.6|10306.6|9372
1683709200000|2023-05-10 09:00:00|10309.8|10307.8|10310.2|10308.2|10311|10309|10309|10307|6868
1683712800000|2023-05-10 10:00:00|10310.6|10308.6|10310.2|10308.2|10312.5|10310.5|10310.2|10308.2|10259
1683716400000|2023-05-10 11:00:00|10310.6|10308.6|10309.8|10307.8|10312.1|10310.1|10308.6|10306.6|18002
1683720000000|2023-05-10 12:00:00|10310.2|10308.2|10329.3|10327.3|10334|10332|10307.4|10305.4|65727
1683723600000|2023-05-10 13:00:00|10328.9|10326.9|10330.1|10328.1|10333.2|10331.2|10323.5|10321.5|45839
1683727200000|2023-05-10 14:00:00|10329.9|10327.9|10331.3|10329.3|10332.4|10330.4|10325.4|10323.4|24377
1683730800000|2023-05-10 15:00:00|10330.9|10328.9|10328.5|10326.5|10331.5|10329.5|10326.6|10324.6|18588
1683734400000|2023-05-10 16:00:00|10328.9|10326.9|10331.3|10329.3|10332.6|10330.6|10328.9|10326.9|18764
1683738000000|2023-05-10 17:00:00|10331.7|10329.7|10335.2|10333.2|10343.4|10341.4|10330.7|10328.7|48549
1683741600000|2023-05-10 18:00:00|10334.8|10332.8|10338.3|10336.3|10339.9|10337.9|10333.2|10331.2|19356
1683745200000|2023-05-10 19:00:00|10337.9|10335.9|10336.4|10334.4|10338.3|10336.3|10335.2|10333.2|9176
1683748800000|2023-05-10 20:00:00|10336.7|10334.7|10336|10334|10337.5|10335.5|10335.6|10333.6|10948
1683756000000|2023-05-10 22:00:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10335.6|10333.6|1145
1683759600000|2023-05-10 23:00:00|10336.4|10334.4|10335.2|10333.2|10336.4|10334.4|10334.4|10332.4|1720
1683763200000|2023-05-11 00:00:00|10335.6|10333.6|10334.4|10332.4|10337.1|10335.1|10334|10332|3431
1683766800000|2023-05-11 01:00:00|10334.8|10332.8|10335.6|10333.6|10336.4|10334.4|10334|10332|2674
1683770400000|2023-05-11 02:00:00|10335.4|10333.4|10335.2|10333.2|10336|10334|10334.4|10332.4|1766
1683774000000|2023-05-11 03:00:00|10334.8|10332.8|10331.7|10329.7|10334.8|10332.8|10331.3|10329.3|2022
1683777600000|2023-05-11 04:00:00|10332.1|10330.1|10333.2|10331.2|10333.2|10331.2|10331.3|10329.3|2739
1683781200000|2023-05-11 05:00:00|10332.8|10330.8|10332.8|10330.8|10334|10332|10332.1|10330.1|1699
1683784800000|2023-05-11 06:00:00|10333.2|10331.2|10336.4|10334.4|10338.7|10336.7|10333.2|10331.2|7324
1683788400000|2023-05-11 07:00:00|10336|10334|10334.6|10332.6|10336|10334|10333.6|10331.6|6417
1683792000000|2023-05-11 08:00:00|10334.4|10332.4|10332.1|10330.1|10335.2|10333.2|10330.9|10328.9|6330
1683795600000|2023-05-11 09:00:00|10331.7|10329.7|10334|10332|10334.4|10332.4|10330.5|10328.5|6468
1683799200000|2023-05-11 10:00:00|10334.4|10332.4|10335.8|10333.8|10337.9|10335.9|10334.4|10332.4|8826
1683802800000|2023-05-11 11:00:00|10336|10334|10344.2|10342.2|10345.7|10343.7|10333.6|10331.6|27114
1683806400000|2023-05-11 12:00:00|10344.6|10342.6|10351.6|10349.6|10353.9|10351.9|10338.3|10336.3|54479
1683810000000|2023-05-11 13:00:00|10352|10350|10351.2|10349.2|10354.3|10352.3|10348.9|10346.9|26136
1683813600000|2023-05-11 14:00:00|10351.6|10349.6|10346.5|10344.5|10352|10350|10345.7|10343.7|22173
1683817200000|2023-05-11 15:00:00|10346.3|10344.3|10342.6|10340.6|10346.5|10344.5|10340.6|10338.6|28901
1683820800000|2023-05-11 16:00:00|10342.8|10340.8|10342|10340|10346.5|10344.5|10341.8|10339.8|13934
1683824400000|2023-05-11 17:00:00|10341.8|10339.8|10342|10340|10344.2|10342.2|10340.3|10338.3|10559
1683828000000|2023-05-11 18:00:00|10341.8|10339.8|10336.4|10334.4|10342.6|10340.6|10334.4|10332.4|15256
1683831600000|2023-05-11 19:00:00|10336|10334|10337.1|10335.1|10338.3|10336.3|10335.2|10333.2|12956
1683835200000|2023-05-11 20:00:00|10337.5|10335.5|10336.7|10334.7|10338.3|10336.3|10336.4|10334.4|11986
1683842400000|2023-05-11 22:00:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|541
1683846000000|2023-05-11 23:00:00|10337.5|10335.5|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|535
1683849600000|2023-05-12 00:00:00|10338.7|10336.7|10339.1|10337.1|10340.8|10338.8|10338.7|10336.7|1665
1683853200000|2023-05-12 01:00:00|10339.3|10337.3|10339.7|10337.7|10340.6|10338.6|10338.9|10336.9|876
1683856800000|2023-05-12 02:00:00|10339.9|10337.9|10337.9|10335.9|10339.9|10337.9|10336.7|10334.7|2148
1683860400000|2023-05-12 03:00:00|10337.5|10335.5|10339.1|10337.1|10339.1|10337.1|10337.5|10335.5|1512
1683864000000|2023-05-12 04:00:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|4321
1683867600000|2023-05-12 05:00:00|10339.7|10337.7|10336.7|10334.7|10339.9|10337.9|10336.7|10334.7|2444
1683871200000|2023-05-12 06:00:00|10337.1|10335.1|10333.6|10331.6|10338.7|10336.7|10333.2|10331.2|12100
1683874800000|2023-05-12 07:00:00|10334|10332|10335.6|10333.6|10336.4|10334.4|10331.3|10329.3|11203
1683878400000|2023-05-12 08:00:00|10336|10334|10332.8|10330.8|10337.7|10335.7|10331.7|10329.7|13370
1683882000000|2023-05-12 09:00:00|10332.4|10330.4|10334|10332|10334.8|10332.8|10332.4|10330.4|5280
1683885600000|2023-05-12 10:00:00|10334.2|10332.2|10335.6|10333.6|10336|10334|10334|10332|3164
1683889200000|2023-05-12 11:00:00|10335.2|10333.2|10330.5|10328.5|10335.2|10333.2|10330.1|10328.1|8116
1683892800000|2023-05-12 12:00:00|10330.3|10328.3|10331.3|10329.3|10334|10332|10330.1|10328.1|20070
1683896400000|2023-05-12 13:00:00|10331.5|10329.5|10334.2|10332.2|10336|10334|10331.3|10329.3|21037
1683900000000|2023-05-12 14:00:00|10329.7|10327.7|10322.7|10320.7|10333.6|10331.6|10319.9|10317.9|47322
1683903600000|2023-05-12 15:00:00|10322.3|10320.3|10318.4|10316.4|10324.2|10322.2|10317.6|10315.6|23903
1683907200000|2023-05-12 16:00:00|10318|10316|10320.3|10318.3|10320.7|10318.7|10316.8|10314.8|14400
1683910800000|2023-05-12 17:00:00|10320.7|10318.7|10318|10316|10321.5|10319.5|10317.6|10315.6|10076
1683914400000|2023-05-12 18:00:00|10318.4|10316.4|10316.8|10314.8|10319.2|10317.2|10316.4|10314.4|12331
1683918000000|2023-05-12 19:00:00|10317.2|10315.2|10319.9|10317.9|10319.9|10317.9|10316.8|10314.8|13150
1683921600000|2023-05-12 20:00:00|10319.6|10317.6|10319.2|10317.2|10319.9|10317.9|10318.4|10316.4|16249
1684101600000|2023-05-14 22:00:00|10317.8|10315.8|10317.6|10315.6|10318.4|10316.4|10316.4|10314.4|1195
1684105200000|2023-05-14 23:00:00|10318|10316|10319.2|10317.2|10320.3|10318.3|10318|10316|1074
1684108800000|2023-05-15 00:00:00|10319|10317|10319.9|10317.9|10319.9|10317.9|10318|10316|2825
1684112400000|2023-05-15 01:00:00|10319.8|10317.8|10319.9|10317.9|10321.1|10319.1|10319.2|10317.2|2569
1684116000000|2023-05-15 02:00:00|10320.3|10318.3|10319.4|10317.4|10320.3|10318.3|10319.2|10317.2|878
1684119600000|2023-05-15 03:00:00|10319.6|10317.6|10317.6|10315.6|10319.8|10317.8|10317.6|10315.6|1494
1684123200000|2023-05-15 04:00:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.8|10315.8|630
1684126800000|2023-05-15 05:00:00|10318|10316|10316.8|10314.8|10318.4|10316.4|10316|10314|3011
1684130400000|2023-05-15 06:00:00|10317.2|10315.2|10318.4|10316.4|10318.8|10316.8|10315.6|10313.6|5677
1684134000000|2023-05-15 07:00:00|10318.8|10316.8|10317.2|10315.2|10321.1|10319.1|10316.4|10314.4|6783
1684137600000|2023-05-15 08:00:00|10316.8|10314.8|10319.6|10317.6|10319.9|10317.9|10316.4|10314.4|5176
1684141200000|2023-05-15 09:00:00|10319.9|10317.9|10316.8|10314.8|10319.9|10317.9|10315.6|10313.6|5883
1684144800000|2023-05-15 10:00:00|10316.4|10314.4|10316.8|10314.8|10317.2|10315.2|10314.9|10312.9|4246
1684148400000|2023-05-15 11:00:00|10316.4|10314.4|10314.1|10312.1|10316.4|10314.4|10312.9|10310.9|11226
1684152000000|2023-05-15 12:00:00|10313.7|10311.7|10319.9|10317.9|10324.2|10322.2|10311.4|10309.4|31291
1684155600000|2023-05-15 13:00:00|10320.3|10318.3|10318.8|10316.8|10320.3|10318.3|10315.3|10313.3|26178
1684159200000|2023-05-15 14:00:00|10318.4|10316.4|10318.8|10316.8|10319.6|10317.6|10316.4|10314.4|14412
1684162800000|2023-05-15 15:00:00|10318.4|10316.4|10317.6|10315.6|10319.6|10317.6|10317.2|10315.2|12360
1684166400000|2023-05-15 16:00:00|10318|10316|10318|10316|10318.8|10316.8|10316|10314|10052
1684170000000|2023-05-15 17:00:00|10317.6|10315.6|10316.4|10314.4|10318|10316|10313.3|10311.3|19898
1684173600000|2023-05-15 18:00:00|10316.8|10314.8|10317.2|10315.2|10317.6|10315.6|10315.5|10313.5|7945
1684177200000|2023-05-15 19:00:00|10316.8|10314.8|10317.6|10315.6|10318.8|10316.8|10316.4|10314.4|7547
1684180800000|2023-05-15 20:00:00|10318|10316|10315.6|10313.6|10318.4|10316.4|10315.5|10313.5|16472
1684188000000|2023-05-15 22:00:00|10315.8|10313.8|10315.6|10313.6|10316.4|10314.4|10315.3|10313.3|562
1684191600000|2023-05-15 23:00:00|10316|10314|10315.6|10313.6|10316|10314|10315.3|10313.3|330
1684195200000|2023-05-16 00:00:00|10315.3|10313.3|10317.2|10315.2|10317.4|10315.4|10315.3|10313.3|1055
1684198800000|2023-05-16 01:00:00|10317.6|10315.6|10318|10316|10318.8|10316.8|10317.6|10315.6|1980
1684202400000|2023-05-16 02:00:00|10318.4|10316.4|10319.9|10317.9|10320.3|10318.3|10318.4|10316.4|1357
1684206000000|2023-05-16 03:00:00|10319.8|10317.8|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|861
1684209600000|2023-05-16 04:00:00|10320.1|10318.1|10319.2|10317.2|10320.3|10318.3|10319.2|10317.2|533
1684213200000|2023-05-16 05:00:00|10318.8|10316.8|10321.1|10319.1|10321.5|10319.5|10318.4|10316.4|3015
1684216800000|2023-05-16 06:00:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10320.3|10318.3|4956
1684220400000|2023-05-16 07:00:00|10322.7|10320.7|10321.9|10319.9|10325|10323|10319.9|10317.9|8693
1684224000000|2023-05-16 08:00:00|10322.3|10320.3|10320.3|10318.3|10322.7|10320.7|10319.2|10317.2|4809
1684227600000|2023-05-16 09:00:00|10320.7|10318.7|10320.7|10318.7|10322.3|10320.3|10319.2|10317.2|4126
1684231200000|2023-05-16 10:00:00|10320.3|10318.3|10320.5|10318.5|10322.3|10320.3|10319.6|10317.6|8084
1684234800000|2023-05-16 11:00:00|10320.3|10318.3|10319.6|10317.6|10322.3|10320.3|10318.8|10316.8|11120
1684238400000|2023-05-16 12:00:00|10319.4|10317.4|10310.6|10308.6|10319.6|10317.6|10307.8|10305.8|42564
1684242000000|2023-05-16 13:00:00|10311|10309|10307.4|10305.4|10311.7|10309.7|10305.5|10303.5|40239
1684245600000|2023-05-16 14:00:00|10307.3|10305.3|10303.1|10301.1|10307.8|10305.8|10302|10300|33689
1684249200000|2023-05-16 15:00:00|10302.8|10300.8|10298.9|10296.9|10303.1|10301.1|10294.9|10292.9|51229
1684252800000|2023-05-16 16:00:00|10298.5|10296.5|10299.2|10297.2|10299.6|10297.6|10295.7|10293.7|22318
1684256400000|2023-05-16 17:00:00|10299|10297|10302.8|10300.8|10304.3|10302.3|10298.5|10296.5|20299
1684260000000|2023-05-16 18:00:00|10302.4|10300.4|10302.8|10300.8|10303.9|10301.9|10301.2|10299.2|22228
1684263600000|2023-05-16 19:00:00|10303.1|10301.1|10303.9|10301.9|10303.9|10301.9|10300.8|10298.8|12163
1684267200000|2023-05-16 20:00:00|10304.3|10302.3|10301.2|10299.2|10306.7|10304.7|10300|10298|25653
1684274400000|2023-05-16 22:00:00|10302|10300|10302|10300|10302.4|10300.4|10300.8|10298.8|1006
1684278000000|2023-05-16 23:00:00|10301.6|10299.6|10301.2|10299.2|10302.4|10300.4|10300.2|10298.2|1625
1684281600000|2023-05-17 00:00:00|10301|10299|10305.5|10303.5|10306.7|10304.7|10300.8|10298.8|5295
1684285200000|2023-05-17 01:00:00|10305.1|10303.1|10305.1|10303.1|10305.7|10303.7|10304.3|10302.3|1134
1684288800000|2023-05-17 02:00:00|10305.3|10303.3|10303.1|10301.1|10305.5|10303.5|10303.1|10301.1|1577
1684292400000|2023-05-17 03:00:00|10303.5|10301.5|10303.9|10301.9|10304.7|10302.7|10303.1|10301.1|876
1684296000000|2023-05-17 04:00:00|10303.7|10301.7|10304.7|10302.7|10305.1|10303.1|10303.5|10301.5|1430
1684299600000|2023-05-17 05:00:00|10305.1|10303.1|10302.8|10300.8|10305.9|10303.9|10302.8|10300.8|3335
1684303200000|2023-05-17 06:00:00|10302.4|10300.4|10302.8|10300.8|10305.3|10303.3|10301|10299|6839
1684306800000|2023-05-17 07:00:00|10303|10301|10300.4|10298.4|10304.3|10302.3|10299.2|10297.2|10508
1684310400000|2023-05-17 08:00:00|10300.8|10298.8|10296.9|10294.9|10301.6|10299.6|10296.1|10294.1|8657
1684314000000|2023-05-17 09:00:00|10297.1|10295.1|10301.2|10299.2|10302.4|10300.4|10296.5|10294.5|6447
1684317600000|2023-05-17 10:00:00|10301.4|10299.4|10300|10298|10302|10300|10299.2|10297.2|3397
1684321200000|2023-05-17 11:00:00|10299.6|10297.6|10303.1|10301.1|10303.5|10301.5|10298.9|10296.9|13531
1684324800000|2023-05-17 12:00:00|10302.8|10300.8|10298.9|10296.9|10303.1|10301.1|10298.1|10296.1|20615
1684328400000|2023-05-17 13:00:00|10299.2|10297.2|10293.8|10291.8|10302.8|10300.8|10293|10291|43520
1684332000000|2023-05-17 14:00:00|10294.2|10292.2|10291|10289|10294.2|10292.2|10289.5|10287.5|39281
1684335600000|2023-05-17 15:00:00|10291.4|10289.4|10289.1|10287.1|10291.4|10289.4|10288.7|10286.7|14658
1684339200000|2023-05-17 16:00:00|10287.9|10285.9|10286.7|10284.7|10289.5|10287.5|10285.2|10283.2|16559
1684342800000|2023-05-17 17:00:00|10286.4|10284.4|10285.2|10283.2|10287.5|10285.5|10282.8|10280.8|24278
1684346400000|2023-05-17 18:00:00|10285|10283|10286.4|10284.4|10286.7|10284.7|10284|10282|12416
1684350000000|2023-05-17 19:00:00|10286.7|10284.7|10287.9|10285.9|10288.7|10286.7|10286|10284|12695
1684353600000|2023-05-17 20:00:00|10288.3|10286.3|10286.4|10284.4|10288.3|10286.3|10285.6|10283.6|18898
1684360800000|2023-05-17 22:00:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1035
1684364400000|2023-05-17 23:00:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|1760
1684368000000|2023-05-18 00:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10286|10284|2507
1684371600000|2023-05-18 01:00:00|10287.5|10285.5|10289.5|10287.5|10291.2|10289.2|10287.1|10285.1|4984
1684375200000|2023-05-18 02:00:00|10289.9|10287.9|10289.3|10287.3|10290.3|10288.3|10289.1|10287.1|1198
1684378800000|2023-05-18 03:00:00|10289.1|10287.1|10289.3|10287.3|10290.6|10288.6|10288.7|10286.7|3952
1684382400000|2023-05-18 04:00:00|10289.1|10287.1|10287.7|10285.7|10289.1|10287.1|10287.5|10285.5|1666
1684386000000|2023-05-18 05:00:00|10287.5|10285.5|10287.3|10285.3|10287.9|10285.9|10286.4|10284.4|4041
1684389600000|2023-05-18 06:00:00|10287.1|10285.1|10285.6|10283.6|10287.1|10285.1|10285|10283|5509
1684393200000|2023-05-18 07:00:00|10285.4|10283.4|10285.2|10283.2|10286|10284|10283.6|10281.6|9268
1684396800000|2023-05-18 08:00:00|10284.8|10282.8|10284|10282|10285.6|10283.6|10282.8|10280.8|12720
1684400400000|2023-05-18 09:00:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10283.2|10281.2|4589
1684404000000|2023-05-18 10:00:00|10284.4|10282.4|10282.1|10280.1|10285.6|10283.6|10282.1|10280.1|7795
1684407600000|2023-05-18 11:00:00|10282.4|10280.4|10280.5|10278.5|10282.8|10280.8|10279.7|10277.7|20970
1684411200000|2023-05-18 12:00:00|10280.7|10278.7|10270.7|10268.7|10282.8|10280.8|10267.2|10265.2|52737
1684414800000|2023-05-18 13:00:00|10270.9|10268.9|10271.5|10269.5|10274.6|10272.6|10269.6|10267.6|77702
1684418400000|2023-05-18 14:00:00|10271.1|10269.1|10272.3|10270.3|10275.4|10273.4|10270.7|10268.7|73160
1684422000000|2023-05-18 15:00:00|10272.7|10270.7|10274.2|10272.2|10275|10273|10270.7|10268.7|53005
1684425600000|2023-05-18 16:00:00|10273.9|10271.9|10271.1|10269.1|10275|10273|10270.7|10268.7|29465
1684429200000|2023-05-18 17:00:00|10271.3|10269.3|10270.3|10268.3|10271.5|10269.5|10267.2|10265.2|26742
1684432800000|2023-05-18 18:00:00|10269.9|10267.9|10264.9|10262.9|10269.9|10267.9|10262.5|10260.5|20950
1684436400000|2023-05-18 19:00:00|10264.5|10262.5|10265.6|10263.6|10267.2|10265.2|10263.3|10261.3|17802
1684440000000|2023-05-18 20:00:00|10265.3|10263.3|10267.6|10265.6|10268.4|10266.4|10264.1|10262.1|23158
1684447200000|2023-05-18 22:00:00|10268.4|10266.4|10268.4|10266.4|10270.3|10268.3|10268|10266|1685
1684450800000|2023-05-18 23:00:00|10268|10266|10267.2|10265.2|10268.4|10266.4|10266.8|10264.8|1348
1684454400000|2023-05-19 00:00:00|10267|10265|10266|10264|10269.2|10267.2|10266|10264|4364
1684458000000|2023-05-19 01:00:00|10265.6|10263.6|10268|10266|10268.8|10266.8|10265.6|10263.6|2807
1684461600000|2023-05-19 02:00:00|10268.2|10266.2|10267.2|10265.2|10268.8|10266.8|10266.8|10264.8|9212
1684465200000|2023-05-19 03:00:00|10267|10265|10268|10266|10268|10266|10267|10265|1348
1684468800000|2023-05-19 04:00:00|10267.6|10265.6|10268.6|10266.6|10269.6|10267.6|10267.6|10265.6|2029
1684472400000|2023-05-19 05:00:00|10268.8|10266.8|10270.7|10268.7|10270.7|10268.7|10267.6|10265.6|2217
1684476000000|2023-05-19 06:00:00|10269.9|10267.9|10270.7|10268.7|10271.5|10269.5|10268.4|10266.4|6386
1684479600000|2023-05-19 07:00:00|10271.1|10269.1|10274.2|10272.2|10275.8|10273.8|10270.7|10268.7|8500
1684483200000|2023-05-19 08:00:00|10274.6|10272.6|10271.9|10269.9|10274.6|10272.6|10271.5|10269.5|6621
1684486800000|2023-05-19 09:00:00|10272.3|10270.3|10271.5|10269.5|10274.2|10272.2|10271.5|10269.5|3706
1684490400000|2023-05-19 10:00:00|10271.9|10269.9|10267.6|10265.6|10271.9|10269.9|10266.8|10264.8|8519
1684494000000|2023-05-19 11:00:00|10267.4|10265.4|10264.5|10262.5|10267.6|10265.6|10261.7|10259.7|26554
1684497600000|2023-05-19 12:00:00|10264.3|10262.3|10259.8|10257.8|10266|10264|10259|10257|45558
1684501200000|2023-05-19 13:00:00|10259.4|10257.4|10252.4|10250.4|10261|10259|10250.8|10248.8|62285
1684504800000|2023-05-19 14:00:00|10252|10250|10250.8|10248.8|10253.1|10251.1|10250|10248|31163
1684508400000|2023-05-19 15:00:00|10250.4|10248.4|10268.8|10266.8|10278.5|10276.5|10250|10248|109225
1684512000000|2023-05-19 16:00:00|10269.2|10267.2|10268|10266|10270.3|10268.3|10262.1|10260.1|35726
1684515600000|2023-05-19 17:00:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10265.3|10263.3|18522
1684519200000|2023-05-19 18:00:00|10268|10266|10261|10259|10268.4|10266.4|10260.2|10258.2|17448
1684522800000|2023-05-19 19:00:00|10261.4|10259.4|10259.8|10257.8|10261.4|10259.4|10257.3|10255.3|26430
1684526400000|2023-05-19 20:00:00|10260.2|10258.2|10264.9|10262.9|10265.6|10263.6|10259|10257|12746
1684706400000|2023-05-21 22:00:00|10267.8|10265.8|10269.6|10267.6|10270.3|10268.3|10265.3|10263.3|2112
1684710000000|2023-05-21 23:00:00|10269.4|10267.4|10268.8|10266.8|10270.7|10268.7|10268.8|10266.8|1362
1684713600000|2023-05-22 00:00:00|10268.6|10266.6|10269.9|10267.9|10269.9|10267.9|10267.6|10265.6|3478
1684717200000|2023-05-22 01:00:00|10269.8|10267.8|10271.1|10269.1|10271.5|10269.5|10269.6|10267.6|5848
1684720800000|2023-05-22 02:00:00|10271.3|10269.3|10271.1|10269.1|10271.9|10269.9|10270.3|10268.3|1681
1684724400000|2023-05-22 03:00:00|10270.9|10268.9|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|1281
1684728000000|2023-05-22 04:00:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|341
1684731600000|2023-05-22 05:00:00|10269.6|10267.6|10267.6|10265.6|10269.9|10267.9|10266.4|10264.4|5592
1684735200000|2023-05-22 06:00:00|10267.2|10265.2|10269.9|10267.9|10269.9|10267.9|10266.4|10264.4|3908
1684738800000|2023-05-22 07:00:00|10269.6|10267.6|10272.7|10270.7|10272.7|10270.7|10268.8|10266.8|8261
1684742400000|2023-05-22 08:00:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10269.6|10267.6|7406
1684746000000|2023-05-22 09:00:00|10272.3|10270.3|10269.6|10267.6|10273.1|10271.1|10269.2|10267.2|22667
1684749600000|2023-05-22 10:00:00|10269.9|10267.9|10268.8|10266.8|10269.9|10267.9|10267.6|10265.6|9282
1684753200000|2023-05-22 11:00:00|10269.2|10267.2|10265.6|10263.6|10270.1|10268.1|10263.7|10261.7|21536
1684756800000|2023-05-22 12:00:00|10265.3|10263.3|10255.5|10253.5|10266|10264|10254.7|10252.7|43062
1684760400000|2023-05-22 13:00:00|10255.9|10253.9|10255.1|10253.1|10259.4|10257.4|10254.7|10252.7|51864
1684764000000|2023-05-22 14:00:00|10255.5|10253.5|10255.1|10253.1|10266.8|10264.8|10254.3|10252.3|62349
1684767600000|2023-05-22 15:00:00|10254.7|10252.7|10250.8|10248.8|10256.1|10254.1|10250.4|10248.4|34585
1684771200000|2023-05-22 16:00:00|10250.4|10248.4|10253.9|10251.9|10254.5|10252.5|10249.6|10247.6|57773
1684774800000|2023-05-22 17:00:00|10254.3|10252.3|10256.3|10254.3|10257.8|10255.8|10252.8|10250.8|44399
1684778400000|2023-05-22 18:00:00|10255.9|10253.9|10254.3|10252.3|10256.7|10254.7|10253.1|10251.1|18459
1684782000000|2023-05-22 19:00:00|10253.9|10251.9|10252.4|10250.4|10255.5|10253.5|10251.6|10249.6|54256
1684785600000|2023-05-22 20:00:00|10252.6|10250.6|10254.7|10252.7|10255.1|10253.1|10252|10250|21860
1684792800000|2023-05-22 22:00:00|10255.1|10253.1|10255.3|10253.3|10255.5|10253.5|10254.3|10252.3|430
1684796400000|2023-05-22 23:00:00|10255.5|10253.5|10254.3|10252.3|10256.7|10254.7|10253.9|10251.9|2983
1684800000000|2023-05-23 00:00:00|10254.5|10252.5|10254.1|10252.1|10256.3|10254.3|10253.9|10251.9|3196
1684803600000|2023-05-23 01:00:00|10254.3|10252.3|10251.6|10249.6|10255.1|10253.1|10251.6|10249.6|4081
1684807200000|2023-05-23 02:00:00|10251.2|10249.2|10253.1|10251.1|10253.1|10251.1|10251.2|10249.2|13145
1684810800000|2023-05-23 03:00:00|10252.8|10250.8|10253.5|10251.5|10253.5|10251.5|10252.4|10250.4|1332
1684814400000|2023-05-23 04:00:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252|10250|1366
1684818000000|2023-05-23 05:00:00|10252.2|10250.2|10249.6|10247.6|10252.6|10250.6|10248.9|10246.9|7720
1684821600000|2023-05-23 06:00:00|10249.2|10247.2|10248.9|10246.9|10250.4|10248.4|10247.7|10245.7|8223
1684825200000|2023-05-23 07:00:00|10248.5|10246.5|10246.1|10244.1|10249.6|10247.6|10244.2|10242.2|33253
1684828800000|2023-05-23 08:00:00|10245.7|10243.7|10246.1|10244.1|10248.1|10246.1|10243.4|10241.4|28161
1684832400000|2023-05-23 09:00:00|10245.9|10243.9|10243.4|10241.4|10246.9|10244.9|10242.6|10240.6|8932
1684836000000|2023-05-23 10:00:00|10243|10241|10241.8|10239.8|10243.8|10241.8|10238.7|10236.7|18713
1684839600000|2023-05-23 11:00:00|10241.4|10239.4|10244.2|10242.2|10244.6|10242.6|10239.9|10237.9|39741
1684843200000|2023-05-23 12:00:00|10243.8|10241.8|10240.6|10238.6|10244.2|10242.2|10237.5|10235.5|93273
1684846800000|2023-05-23 13:00:00|10241|10239|10241.6|10239.6|10246.9|10244.9|10238.7|10236.7|115652
1684850400000|2023-05-23 14:00:00|10241.4|10239.4|10244.2|10242.2|10247.3|10245.3|10240.3|10238.3|101623
1684854000000|2023-05-23 15:00:00|10243.8|10241.8|10242.2|10240.2|10244.2|10242.2|10239.5|10237.5|55370
1684857600000|2023-05-23 16:00:00|10241.8|10239.8|10245.3|10243.3|10245.7|10243.7|10240.6|10238.6|117326
1684861200000|2023-05-23 17:00:00|10245.5|10243.5|10246.1|10244.1|10248.9|10246.9|10244.2|10242.2|79548
1684864800000|2023-05-23 18:00:00|10245.7|10243.7|10250.8|10248.8|10252|10250|10244.2|10242.2|41776
1684868400000|2023-05-23 19:00:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10246.9|10244.9|138794
1684872000000|2023-05-23 20:00:00|10250.4|10248.4|10253.5|10251.5|10253.9|10251.9|10250|10248|39000
1684879200000|2023-05-23 22:00:00|10253.9|10251.9|10252.4|10250.4|10253.9|10251.9|10251.2|10249.2|1804
1684882800000|2023-05-23 23:00:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10250.8|10248.8|1709
1684886400000|2023-05-24 00:00:00|10252.6|10250.6|10255.9|10253.9|10256.3|10254.3|10252.4|10250.4|3465
1684890000000|2023-05-24 01:00:00|10256.1|10254.1|10255.5|10253.5|10256.3|10254.3|10254.3|10252.3|3794
1684893600000|2023-05-24 02:00:00|10255.9|10253.9|10255.9|10253.9|10257.1|10255.1|10255.7|10253.7|18956
1684897200000|2023-05-24 03:00:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|2764
1684900800000|2023-05-24 04:00:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|2808
1684904400000|2023-05-24 05:00:00|10256.5|10254.5|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|2238
1684908000000|2023-05-24 06:00:00|10255.5|10253.5|10245.3|10243.3|10255.5|10253.5|10244.9|10242.9|40892
1684911600000|2023-05-24 07:00:00|10244.9|10242.9|10250.8|10248.8|10252.8|10250.8|10244.6|10242.6|12681
1684915200000|2023-05-24 08:00:00|10251|10249|10250.8|10248.8|10252.4|10250.4|10248.9|10246.9|33166
1684918800000|2023-05-24 09:00:00|10251|10249|10249.6|10247.6|10251.6|10249.6|10248.9|10246.9|8977
1684922400000|2023-05-24 10:00:00|10249.2|10247.2|10250.4|10248.4|10250.4|10248.4|10247.3|10245.3|22147
1684926000000|2023-05-24 11:00:00|10250|10248|10251.2|10249.2|10251.6|10249.6|10248.9|10246.9|32902
1684929600000|2023-05-24 12:00:00|10250.8|10248.8|10246.9|10244.9|10252.4|10250.4|10241.8|10239.8|88089
1684933200000|2023-05-24 13:00:00|10246.5|10244.5|10245.3|10243.3|10249.2|10247.2|10245.3|10243.3|182757
1684936800000|2023-05-24 14:00:00|10245.7|10243.7|10245.3|10243.3|10247.3|10245.3|10243|10241|219368
1684940400000|2023-05-24 15:00:00|10245.1|10243.1|10241.4|10239.4|10246.9|10244.9|10239.9|10237.9|80521
1684944000000|2023-05-24 16:00:00|10241.2|10239.2|10235.2|10233.2|10241.2|10239.2|10229.7|10227.7|181312
1684947600000|2023-05-24 17:00:00|10235|10233|10235.6|10233.6|10238.3|10236.3|10232.8|10230.8|89678
1684951200000|2023-05-24 18:00:00|10235.2|10233.2|10239.5|10237.5|10245.7|10243.7|10234.6|10232.6|55928
1684954800000|2023-05-24 19:00:00|10239.9|10237.9|10234.6|10232.6|10239.9|10237.9|10234.6|10232.6|29738
1684958400000|2023-05-24 20:00:00|10234.4|10232.4|10233.2|10231.2|10236.4|10234.4|10231.7|10229.7|25584
1684965600000|2023-05-24 22:00:00|10233.8|10231.8|10234|10232|10238.3|10236.3|10231.7|10229.7|3906
1684969200000|2023-05-24 23:00:00|10234.4|10232.4|10233.2|10231.2|10234.8|10232.8|10232.1|10230.1|4641
1684972800000|2023-05-25 00:00:00|10232.8|10230.8|10233.6|10231.6|10235.2|10233.2|10232.8|10230.8|3453
1684976400000|2023-05-25 01:00:00|10233.2|10231.2|10228.5|10226.5|10234|10232|10227.8|10225.8|5682
1684980000000|2023-05-25 02:00:00|10228.1|10226.1|10227.4|10225.4|10228.9|10226.9|10226.6|10224.6|5089
1684983600000|2023-05-25 03:00:00|10227|10225|10227|10225|10228.1|10226.1|10226.2|10224.2|8209
1684987200000|2023-05-25 04:00:00|10227.4|10225.4|10228.5|10226.5|10228.5|10226.5|10227|10225|3757
1684990800000|2023-05-25 05:00:00|10228.3|10226.3|10227.4|10225.4|10228.9|10226.9|10227.4|10225.4|4484
1684994400000|2023-05-25 06:00:00|10227.2|10225.2|10228.9|10226.9|10231.7|10229.7|10227|10225|15663
1684998000000|2023-05-25 07:00:00|10228.5|10226.5|10232.1|10230.1|10233.2|10231.2|10228.1|10226.1|20816
1685001600000|2023-05-25 08:00:00|10232.4|10230.4|10228.1|10226.1|10232.4|10230.4|10227.4|10225.4|51908
1685005200000|2023-05-25 09:00:00|10228.3|10226.3|10225|10223|10228.5|10226.5|10223.5|10221.5|39331
1685008800000|2023-05-25 10:00:00|10225.2|10223.2|10225|10223|10227.4|10225.4|10223.1|10221.1|42362
1685012400000|2023-05-25 11:00:00|10224.6|10222.6|10228.9|10226.9|10228.9|10226.9|10220.7|10218.7|36223
1685016000000|2023-05-25 12:00:00|10228.5|10226.5|10213.7|10211.7|10233.6|10231.6|10205.1|10203.1|107409
1685019600000|2023-05-25 13:00:00|10213.3|10211.3|10218.8|10216.8|10224.2|10222.2|10211.7|10209.7|66911
1685023200000|2023-05-25 14:00:00|10218.4|10216.4|10221.5|10219.5|10225.8|10223.8|10218|10216|126124
1685026800000|2023-05-25 15:00:00|10221.1|10219.1|10219.6|10217.6|10223.9|10221.9|10217.2|10215.2|57591
1685030400000|2023-05-25 16:00:00|10219.2|10217.2|10216.4|10214.4|10220.3|10218.3|10215.3|10213.3|50513
1685034000000|2023-05-25 17:00:00|10216.2|10214.2|10217.2|10215.2|10219.9|10217.9|10215.5|10213.5|43820
1685037600000|2023-05-25 18:00:00|10216.8|10214.8|10211.4|10209.4|10216.8|10214.8|10211.4|10209.4|37795
1685041200000|2023-05-25 19:00:00|10211|10209|10207.1|10205.1|10211.4|10209.4|10205.9|10203.9|51129
1685044800000|2023-05-25 20:00:00|10206.7|10204.7|10205.9|10203.9|10207.1|10205.1|10205.1|10203.1|16778
1685052000000|2023-05-25 22:00:00|10206.3|10204.3|10207.4|10205.4|10207.8|10205.8|10205.1|10203.1|1212
1685055600000|2023-05-25 23:00:00|10207.3|10205.3|10205.1|10203.1|10207.4|10205.4|10204.5|10202.5|3400
1685059200000|2023-05-26 00:00:00|10205.5|10203.5|10203.5|10201.5|10206.3|10204.3|10203.1|10201.1|4761
1685062800000|2023-05-26 01:00:00|10203.1|10201.1|10206.7|10204.7|10207.4|10205.4|10203|10201|3820
1685066400000|2023-05-26 02:00:00|10206.5|10204.5|10208.6|10206.6|10208.6|10206.6|10206.3|10204.3|4462
1685070000000|2023-05-26 03:00:00|10208.2|10206.2|10209.2|10207.2|10209.8|10207.8|10208.2|10206.2|4123
1685073600000|2023-05-26 04:00:00|10209|10207|10209|10207|10210.2|10208.2|10208.6|10206.6|3268
1685077200000|2023-05-26 05:00:00|10209.4|10207.4|10209|10207|10210.2|10208.2|10208.2|10206.2|4446
1685080800000|2023-05-26 06:00:00|10208.6|10206.6|10211|10209|10211|10209|10207.8|10205.8|9920
1685084400000|2023-05-26 07:00:00|10210.6|10208.6|10215.3|10213.3|10215.6|10213.6|10207.4|10205.4|18331
1685088000000|2023-05-26 08:00:00|10214.9|10212.9|10212.9|10210.9|10215.6|10213.6|10212.1|10210.1|12700
1685091600000|2023-05-26 09:00:00|10212.5|10210.5|10215.3|10213.3|10215.6|10213.6|10211.7|10209.7|13975
1685095200000|2023-05-26 10:00:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10213.3|10211.3|11948
1685098800000|2023-05-26 11:00:00|10215.3|10213.3|10211.7|10209.7|10215.5|10213.5|10211|10209|28647
1685102400000|2023-05-26 12:00:00|10211.5|10209.5|10199.2|10197.2|10218|10216|10191.8|10189.8|79762
1685106000000|2023-05-26 13:00:00|10198.9|10196.9|10195.1|10193.1|10199.6|10197.6|10194.2|10192.2|84701
1685109600000|2023-05-26 14:00:00|10195.3|10193.3|10195.3|10193.3|10203.1|10201.1|10194.9|10192.9|70776
1685113200000|2023-05-26 15:00:00|10195.1|10193.1|10190.3|10188.3|10196.1|10194.1|10186|10184|53795
1685116800000|2023-05-26 16:00:00|10189.9|10187.9|10194.6|10192.6|10194.6|10192.6|10188.7|10186.7|49587
1685120400000|2023-05-26 17:00:00|10194.9|10192.9|10199.2|10197.2|10200.4|10198.4|10194.9|10192.9|24392
1685124000000|2023-05-26 18:00:00|10199.6|10197.6|10197.7|10195.7|10200.4|10198.4|10197.3|10195.3|11007
1692784800000|2023-08-23 10:00:00|10169.6|10167.6|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|231
1692788400000|2023-08-23 11:00:00|10169.8|10167.8|10169.6|10167.6|10173.1|10171.1|10168.8|10166.8|15325
1692792000000|2023-08-23 12:00:00|10169.8|10167.8|10168.4|10166.4|10169.8|10167.8|10166|10164|13407
1692795600000|2023-08-23 13:00:00|10168.2|10166.2|10183|10181|10183.6|10181.6|10167.6|10165.6|73835
1692799200000|2023-08-23 14:00:00|10182.8|10180.8|10179.3|10177.3|10182.8|10180.8|10177.4|10175.4|47586
1692802800000|2023-08-23 15:00:00|10179.1|10177.1|10179.3|10177.3|10182.1|10180.1|10178.9|10176.9|20533
1692806400000|2023-08-23 16:00:00|10179.7|10177.7|10181.9|10179.9|10182.4|10180.4|10178.9|10176.9|11743
1692810000000|2023-08-23 17:00:00|10181.7|10179.7|10181.3|10179.3|10184|10182|10180.3|10178.3|18833
1692813600000|2023-08-23 18:00:00|10181.5|10179.5|10180.9|10178.9|10182.1|10180.1|10176.6|10174.6|18313
1692817200000|2023-08-23 19:00:00|10180.5|10178.5|10179.3|10177.3|10180.9|10178.9|10177.8|10175.8|16952
1692820800000|2023-08-23 20:00:00|10179.1|10177.1|10176.6|10174.6|10179.1|10177.1|10174.8|10172.8|3602
1692828000000|2023-08-23 22:00:00|10176.4|10174.4|10174.6|10172.6|10177.4|10175.4|10174.6|10172.6|793
1692831600000|2023-08-23 23:00:00|10175|10173|10175.8|10173.8|10175.8|10173.8|10174.6|10172.6|488
1692835200000|2023-08-24 00:00:00|10175.6|10173.6|10175.8|10173.8|10177.4|10175.4|10175|10173|6115
1692838800000|2023-08-24 01:00:00|10176.2|10174.2|10175|10173|10176.2|10174.2|10173.1|10171.1|3726
1692842400000|2023-08-24 02:00:00|10175.4|10173.4|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|3854
1692846000000|2023-08-24 03:00:00|10175.8|10173.8|10173.9|10171.9|10175.8|10173.8|10173.9|10171.9|724
1692849600000|2023-08-24 04:00:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|6712
1692853200000|2023-08-24 05:00:00|10173.5|10171.5|10175|10173|10175.8|10173.8|10173.5|10171.5|1733
1692856800000|2023-08-24 06:00:00|10175.2|10173.2|10176.6|10174.6|10178.1|10176.1|10174.6|10172.6|7008
1692860400000|2023-08-24 07:00:00|10176.8|10174.8|10174.2|10172.2|10178.1|10176.1|10174.2|10172.2|17684
1692864000000|2023-08-24 08:00:00|10174.4|10172.4|10178.9|10176.9|10179.3|10177.3|10174.2|10172.2|66754
1692867600000|2023-08-24 09:00:00|10179.1|10177.1|10176.2|10174.2|10179.7|10177.7|10175.8|10173.8|16736
1692871200000|2023-08-24 10:00:00|10176.4|10174.4|10175.8|10173.8|10177.2|10175.2|10174.6|10172.6|30277
1692874800000|2023-08-24 11:00:00|10176|10174|10176.2|10174.2|10177.8|10175.8|10174.6|10172.6|6805
1692878400000|2023-08-24 12:00:00|10176|10174|10169.6|10167.6|10176.8|10174.8|10168.4|10166.4|131967
1692882000000|2023-08-24 13:00:00|10169.8|10167.8|10172.7|10170.7|10173.5|10171.5|10166|10164|122562
1692885600000|2023-08-24 14:00:00|10173.1|10171.1|10171.5|10169.5|10178.5|10176.5|10170.9|10168.9|167641
1692889200000|2023-08-24 15:00:00|10171.7|10169.7|10174.2|10172.2|10175|10173|10170.7|10168.7|124927
1692892800000|2023-08-24 16:00:00|10173.9|10171.9|10171.5|10169.5|10174.2|10172.2|10170.3|10168.3|78863
1692896400000|2023-08-24 17:00:00|10171.1|10169.1|10170.7|10168.7|10174.2|10172.2|10170.3|10168.3|46810
1692900000000|2023-08-24 18:00:00|10171.1|10169.1|10168|10166|10171.5|10169.5|10166.8|10164.8|71843
1692903600000|2023-08-24 19:00:00|10168.4|10166.4|10168.8|10166.8|10170.3|10168.3|10167.6|10165.6|43550
1692907200000|2023-08-24 20:00:00|10169|10167|10167.2|10165.2|10169|10167|10166.4|10164.4|8241
1692914400000|2023-08-24 22:00:00|10167.8|10165.8|10168|10166|10168|10166|10167.2|10165.2|368
1692918000000|2023-08-24 23:00:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|471
1692921600000|2023-08-25 00:00:00|10168.2|10166.2|10168|10166|10168.8|10166.8|10167.6|10165.6|1571
1692925200000|2023-08-25 01:00:00|10168.2|10166.2|10166.4|10164.4|10168.2|10166.2|10166|10164|5213
1692928800000|2023-08-25 02:00:00|10166|10164|10166.2|10164.2|10166.8|10164.8|10165.6|10163.6|4142
1692932400000|2023-08-25 03:00:00|10166|10164|10167.6|10165.6|10168|10166|10166|10164|41154
1692936000000|2023-08-25 04:00:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|2703
1692939600000|2023-08-25 05:00:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166|10164|6135
1692943200000|2023-08-25 06:00:00|10167.2|10165.2|10166.4|10164.4|10167.6|10165.6|10165.3|10163.3|10910
1692946800000|2023-08-25 07:00:00|10166.6|10164.6|10165.3|10163.3|10168|10166|10165.3|10163.3|14139
1692950400000|2023-08-25 08:00:00|10165.5|10163.5|10165.3|10163.3|10165.6|10163.6|10163.3|10161.3|21470
1692954000000|2023-08-25 09:00:00|10165.1|10163.1|10163.7|10161.7|10166|10164|10163.3|10161.3|21878
1692957600000|2023-08-25 10:00:00|10163.3|10161.3|10164.1|10162.1|10164.5|10162.5|10162.1|10160.1|49558
1692961200000|2023-08-25 11:00:00|10163.9|10161.9|10165.5|10163.5|10165.6|10163.6|10162.9|10160.9|16931
1692964800000|2023-08-25 12:00:00|10165.3|10163.3|10165.8|10163.8|10167.2|10165.2|10164.3|10162.3|107521
1692968400000|2023-08-25 13:00:00|10166|10164|10164.7|10162.7|10168|10166|10161.7|10159.7|140451
1692972000000|2023-08-25 14:00:00|10164.9|10162.9|10155.5|10153.5|10170.5|10168.5|10153.1|10151.1|158090
1692975600000|2023-08-25 15:00:00|10155.7|10153.7|10158.2|10156.2|10161|10159|10154.3|10152.3|88747
1692979200000|2023-08-25 16:00:00|10158.6|10156.6|10161.7|10159.7|10161.9|10159.9|10157.8|10155.8|226893
1692982800000|2023-08-25 17:00:00|10161.4|10159.4|10161|10159|10163.3|10161.3|10160.2|10158.2|52520
1692986400000|2023-08-25 18:00:00|10161.4|10159.4|10161.7|10159.7|10163.3|10161.3|10160.6|10158.6|68707
1692990000000|2023-08-25 19:00:00|10161.4|10159.4|10159.4|10157.4|10161.7|10159.7|10157.8|10155.8|38451
1692993600000|2023-08-25 20:00:00|10159.8|10157.8|10156.7|10154.7|10159.8|10157.8|10155.9|10153.9|45898
1693173600000|2023-08-27 22:00:00|10158|10156|10155.1|10153.1|10158|10156|10154.7|10152.7|1483
1693177200000|2023-08-27 23:00:00|10155.5|10153.5|10153.1|10151.1|10155.5|10153.5|10153.1|10151.1|1155
1693180800000|2023-08-28 00:00:00|10153.5|10151.5|10153.9|10151.9|10154.7|10152.7|10153.1|10151.1|12073
1693184400000|2023-08-28 01:00:00|10154.1|10152.1|10153.9|10151.9|10154.1|10152.1|10152.8|10150.8|3963
1693188000000|2023-08-28 02:00:00|10154.3|10152.3|10156.3|10154.3|10156.7|10154.7|10154.3|10152.3|3254
1693191600000|2023-08-28 03:00:00|10156.5|10154.5|10156.7|10154.7|10157.4|10155.4|10156.3|10154.3|3525
1693195200000|2023-08-28 04:00:00|10156.9|10154.9|10157.4|10155.4|10157.8|10155.8|10156.7|10154.7|969
1693198800000|2023-08-28 05:00:00|10157.6|10155.6|10157.4|10155.4|10158.2|10156.2|10157.4|10155.4|6822
1693202400000|2023-08-28 06:00:00|10157.8|10155.8|10157.1|10155.1|10158.2|10156.2|10157.1|10155.1|7425
1693206000000|2023-08-28 07:00:00|10157.4|10155.4|10154.7|10152.7|10157.4|10155.4|10154.3|10152.3|8453
1693209600000|2023-08-28 08:00:00|10154.9|10152.9|10153.9|10151.9|10155.1|10153.1|10153.5|10151.5|22383
1693213200000|2023-08-28 09:00:00|10153.5|10151.5|10154.3|10152.3|10154.7|10152.7|10153.5|10151.5|55607
1693216800000|2023-08-28 10:00:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10151.6|10149.6|22841
1693220400000|2023-08-28 11:00:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10151.2|10149.2|46974
1693224000000|2023-08-28 12:00:00|10153.1|10151.1|10162.1|10160.1|10162.1|10160.1|10153.1|10151.1|152360
1693227600000|2023-08-28 13:00:00|10162.3|10160.3|10158.6|10156.6|10162.5|10160.5|10158.2|10156.2|99439
1693231200000|2023-08-28 14:00:00|10158.4|10156.4|10157.4|10155.4|10158.6|10156.6|10154.7|10152.7|178563
1693234800000|2023-08-28 15:00:00|10157.1|10155.1|10160.2|10158.2|10161.4|10159.4|10157.1|10155.1|85566
1693238400000|2023-08-28 16:00:00|10159.8|10157.8|10160.8|10158.8|10162.5|10160.5|10159.4|10157.4|58423
1693242000000|2023-08-28 17:00:00|10161|10159|10164.1|10162.1|10164.1|10162.1|10159.6|10157.6|79672
1693245600000|2023-08-28 18:00:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10161|10159|75712
1693249200000|2023-08-28 19:00:00|10163.7|10161.7|10164.5|10162.5|10165.6|10163.6|10162.9|10160.9|57051
1693252800000|2023-08-28 20:00:00|10164.9|10162.9|10163.3|10161.3|10164.9|10162.9|10162.5|10160.5|31134
1693260000000|2023-08-28 22:00:00|10163.9|10161.9|10164.5|10162.5|10164.5|10162.5|10163.9|10161.9|802
1693263600000|2023-08-28 23:00:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.5|10162.5|1169
1693267200000|2023-08-29 00:00:00|10165.6|10163.6|10166|10164|10166.4|10164.4|10165.3|10163.3|5801
1693270800000|2023-08-29 01:00:00|10166.4|10164.4|10167.2|10165.2|10168.4|10166.4|10166|10164|6154
1693274400000|2023-08-29 02:00:00|10167.6|10165.6|10165.6|10163.6|10167.6|10165.6|10164.5|10162.5|6835
1693278000000|2023-08-29 03:00:00|10166|10164|10166|10164|10166.4|10164.4|10165.6|10163.6|5291
1693281600000|2023-08-29 04:00:00|10165.8|10163.8|10165.3|10163.3|10166|10164|10164.7|10162.7|2762
1693285200000|2023-08-29 05:00:00|10165.5|10163.5|10167.6|10165.6|10167.6|10165.6|10165.3|10163.3|3235
1693288800000|2023-08-29 06:00:00|10167.4|10165.4|10167.6|10165.6|10168|10166|10166|10164|8039
1693292400000|2023-08-29 07:00:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10166|10164|15784
1693296000000|2023-08-29 08:00:00|10166.4|10164.4|10164.1|10162.1|10166.8|10164.8|10164.1|10162.1|25100
1693299600000|2023-08-29 09:00:00|10163.7|10161.7|10165.1|10163.1|10165.3|10163.3|10163.7|10161.7|27835
1693303200000|2023-08-29 10:00:00|10165.3|10163.3|10163.3|10161.3|10165.3|10163.3|10162.9|10160.9|10904
1693306800000|2023-08-29 11:00:00|10163.1|10161.1|10160.6|10158.6|10164.1|10162.1|10160.6|10158.6|28865
1693310400000|2023-08-29 12:00:00|10160.2|10158.2|10158.2|10156.2|10162.1|10160.1|10157.1|10155.1|92009
1693314000000|2023-08-29 13:00:00|10158.6|10156.6|10160|10158|10161|10159|10157.4|10155.4|88818
1693317600000|2023-08-29 14:00:00|10160.2|10158.2|10182.4|10180.4|10184.8|10182.8|10160|10158|104634
1693321200000|2023-08-29 15:00:00|10182.1|10180.1|10187.5|10185.5|10189.5|10187.5|10179.7|10177.7|72125
1693324800000|2023-08-29 16:00:00|10187.9|10185.9|10186.7|10184.7|10188.7|10186.7|10186.4|10184.4|64270
1693328400000|2023-08-29 17:00:00|10187.5|10185.5|10187.5|10185.5|10189.9|10187.9|10186.4|10184.4|42172
1693332000000|2023-08-29 18:00:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10184|10182|49910
1693335600000|2023-08-29 19:00:00|10186.4|10184.4|10188.3|10186.3|10188.7|10186.7|10186|10184|21266
1693339200000|2023-08-29 20:00:00|10188.7|10186.7|10184.8|10182.8|10188.7|10186.7|10184.8|10182.8|29598
1693346400000|2023-08-29 22:00:00|10185.2|10183.2|10185.4|10183.4|10185.8|10183.8|10184.4|10182.4|1697
1693350000000|2023-08-29 23:00:00|10185.6|10183.6|10182.8|10180.8|10185.6|10183.6|10182.8|10180.8|3472
1693353600000|2023-08-30 00:00:00|10181.7|10179.7|10184|10182|10184.4|10182.4|10181.7|10179.7|5133
1693357200000|2023-08-30 01:00:00|10184.2|10182.2|10183.2|10181.2|10186|10184|10183.2|10181.2|3340
1693360800000|2023-08-30 02:00:00|10182.8|10180.8|10182.1|10180.1|10184|10182|10181.5|10179.5|3608
1693364400000|2023-08-30 03:00:00|10181.7|10179.7|10182.4|10180.4|10182.8|10180.8|10181.7|10179.7|1837
1693368000000|2023-08-30 04:00:00|10182.1|10180.1|10181.7|10179.7|10182.4|10180.4|10181.3|10179.3|2122
1693371600000|2023-08-30 05:00:00|10181.9|10179.9|10180.1|10178.1|10182.4|10180.4|10178.5|10176.5|5657
1693375200000|2023-08-30 06:00:00|10179.7|10177.7|10178.9|10176.9|10180.5|10178.5|10178.1|10176.1|6523
1693378800000|2023-08-30 07:00:00|10178.5|10176.5|10182.1|10180.1|10182.1|10180.1|10178.5|10176.5|8867
1693382400000|2023-08-30 08:00:00|10182.4|10180.4|10182.8|10180.8|10183.4|10181.4|10180.9|10178.9|15020
1693386000000|2023-08-30 09:00:00|10182.4|10180.4|10181.7|10179.7|10183.2|10181.2|10181.3|10179.3|9937
1693389600000|2023-08-30 10:00:00|10181.3|10179.3|10181.7|10179.7|10182.8|10180.8|10180.9|10178.9|6431
1693393200000|2023-08-30 11:00:00|10181.3|10179.3|10182.1|10180.1|10182.8|10180.8|10178.9|10176.9|13952
1693396800000|2023-08-30 12:00:00|10181.9|10179.9|10193.4|10191.4|10194.6|10192.6|10181.7|10179.7|83082
1693400400000|2023-08-30 13:00:00|10193.8|10191.8|10194.6|10192.6|10196.9|10194.9|10193|10191|35344
1693404000000|2023-08-30 14:00:00|10194.4|10192.4|10190.3|10188.3|10195.3|10193.3|10190.3|10188.3|44485
1693407600000|2023-08-30 15:00:00|10190.6|10188.6|10191|10189|10193.4|10191.4|10189.5|10187.5|24747
1693411200000|2023-08-30 16:00:00|10190.6|10188.6|10190.6|10188.6|10191.8|10189.8|10188.7|10186.7|29897
1693414800000|2023-08-30 17:00:00|10191|10189|10190.6|10188.6|10193.4|10191.4|10190.3|10188.3|11675
1693418400000|2023-08-30 18:00:00|10190.3|10188.3|10188.3|10186.3|10191|10189|10187.5|10185.5|11952
1693422000000|2023-08-30 19:00:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10186|10184|17041
1693425600000|2023-08-30 20:00:00|10187.5|10185.5|10187.5|10185.5|10189.1|10187.1|10186.4|10184.4|20631
1693432800000|2023-08-30 22:00:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|1968
1693436400000|2023-08-30 23:00:00|10187.9|10185.9|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|1020
1693440000000|2023-08-31 00:00:00|10187.3|10185.3|10186.7|10184.7|10187.5|10185.5|10186.4|10184.4|1604
1693443600000|2023-08-31 01:00:00|10186.4|10184.4|10186.7|10184.7|10187.9|10185.9|10186|10184|3024
1693447200000|2023-08-31 02:00:00|10187.1|10185.1|10188.3|10186.3|10188.7|10186.7|10186.7|10184.7|3557
1693450800000|2023-08-31 03:00:00|10187.9|10185.9|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|1217
1693454400000|2023-08-31 04:00:00|10187.3|10185.3|10187.1|10185.1|10187.9|10185.9|10186.7|10184.7|5475
1693458000000|2023-08-31 05:00:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.4|10184.4|3253
1693461600000|2023-08-31 06:00:00|10187.1|10185.1|10187.5|10185.5|10188.3|10186.3|10184.4|10182.4|6772
1693465200000|2023-08-31 07:00:00|10187.9|10185.9|10190.3|10188.3|10191.2|10189.2|10187.5|10185.5|9700
1693468800000|2023-08-31 08:00:00|10190.6|10188.6|10189.1|10187.1|10191|10189|10189.1|10187.1|4427
1693472400000|2023-08-31 09:00:00|10189.5|10187.5|10190.6|10188.6|10191.8|10189.8|10189.5|10187.5|5045
1693476000000|2023-08-31 10:00:00|10191|10189|10190.6|10188.6|10191.4|10189.4|10189.9|10187.9|4333
1693479600000|2023-08-31 11:00:00|10191|10189|10190.6|10188.6|10192.6|10190.6|10190.3|10188.3|8554
1693483200000|2023-08-31 12:00:00|10191|10189|10188.7|10186.7|10193|10191|10184.4|10182.4|32497
1693486800000|2023-08-31 13:00:00|10189.1|10187.1|10184.4|10182.4|10189.1|10187.1|10181.3|10179.3|26914
1693490400000|2023-08-31 14:00:00|10184|10182|10187.5|10185.5|10187.5|10185.5|10183.6|10181.6|22233
1693494000000|2023-08-31 15:00:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10185.6|10183.6|15618
1693497600000|2023-08-31 16:00:00|10187.9|10185.9|10190.3|10188.3|10191.4|10189.4|10187.5|10185.5|13570
1693501200000|2023-08-31 17:00:00|10189.9|10187.9|10189.9|10187.9|10191|10189|10189.5|10187.5|8826
1693504800000|2023-08-31 18:00:00|10190.3|10188.3|10191.4|10189.4|10193|10191|10189.9|10187.9|31249
1693508400000|2023-08-31 19:00:00|10191.8|10189.8|10193.8|10191.8|10193.8|10191.8|10191|10189|38392
1693512000000|2023-08-31 20:00:00|10193.4|10191.4|10190.3|10188.3|10193.8|10191.8|10190.3|10188.3|23572
1693519200000|2023-08-31 22:00:00|10189.9|10187.9|10189.7|10187.7|10189.9|10187.9|10189.5|10187.5|952
1693522800000|2023-08-31 23:00:00|10189.9|10187.9|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|758
1693526400000|2023-09-01 00:00:00|10189.7|10187.7|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|1652
1693530000000|2023-09-01 01:00:00|10190.3|10188.3|10191.4|10189.4|10192.2|10190.2|10190.3|10188.3|2973
1693533600000|2023-09-01 02:00:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10191|10189|1778
1693537200000|2023-09-01 03:00:00|10190.6|10188.6|10190.3|10188.3|10191|10189|10190.3|10188.3|2082
1693540800000|2023-09-01 04:00:00|10190.6|10188.6|10191|10189|10191.4|10189.4|10189.5|10187.5|2604
1693544400000|2023-09-01 05:00:00|10190.6|10188.6|10189.5|10187.5|10191|10189|10189.1|10187.1|2129
1693548000000|2023-09-01 06:00:00|10189.9|10187.9|10189.1|10187.1|10190.6|10188.6|10188.7|10186.7|3136
1693551600000|2023-09-01 07:00:00|10189.3|10187.3|10190.3|10188.3|10190.6|10188.6|10188.9|10186.9|4679
1693555200000|2023-09-01 08:00:00|10190.6|10188.6|10189.5|10187.5|10190.6|10188.6|10188.7|10186.7|2988
1693558800000|2023-09-01 09:00:00|10189.7|10187.7|10189.5|10187.5|10190.6|10188.6|10189.5|10187.5|3355
1693562400000|2023-09-01 10:00:00|10189.7|10187.7|10192.6|10190.6|10192.8|10190.8|10189.7|10187.7|4604
1693566000000|2023-09-01 11:00:00|10192.2|10190.2|10195.1|10193.1|10195.7|10193.7|10191.8|10189.8|18046
1693569600000|2023-09-01 12:00:00|10194.9|10192.9|10204.7|10202.7|10210.2|10208.2|10194.6|10192.6|66523
1693573200000|2023-09-01 13:00:00|10204.3|10202.3|10196.9|10194.9|10206.3|10204.3|10193.8|10191.8|55076
1693576800000|2023-09-01 14:00:00|10195.7|10193.7|10190.6|10188.6|10196.5|10194.5|10187.7|10185.7|39164
1693580400000|2023-09-01 15:00:00|10190.3|10188.3|10185.6|10183.6|10190.6|10188.6|10184|10182|29209
1693584000000|2023-09-01 16:00:00|10185.2|10183.2|10188.7|10186.7|10189.1|10187.1|10184|10182|13013
1693587600000|2023-09-01 17:00:00|10189.1|10187.1|10189.5|10187.5|10190.3|10188.3|10188.3|10186.3|10848
1693591200000|2023-09-01 18:00:00|10189.7|10187.7|10188.7|10186.7|10189.9|10187.9|10188.3|10186.3|7376
1693594800000|2023-09-01 19:00:00|10189.1|10187.1|10185.6|10183.6|10189.5|10187.5|10185.2|10183.2|35530
1693598400000|2023-09-01 20:00:00|10186|10184|10186|10184|10187.1|10185.1|10185.6|10183.6|9841
1693778400000|2023-09-03 22:00:00|10186|10184|10184.6|10182.6|10186.4|10184.4|10184.6|10182.6|1242
1693782000000|2023-09-03 23:00:00|10184.8|10182.8|10186.7|10184.7|10186.9|10184.9|10184.8|10182.8|1435
1693785600000|2023-09-04 00:00:00|10186.5|10184.5|10185.6|10183.6|10186.7|10184.7|10185.6|10183.6|1883
1693789200000|2023-09-04 01:00:00|10185.4|10183.4|10184.4|10182.4|10185.6|10183.6|10184.4|10182.4|1960
1693792800000|2023-09-04 02:00:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|905
1693796400000|2023-09-04 03:00:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|781
1693800000000|2023-09-04 04:00:00|10184.4|10182.4|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|915
1693803600000|2023-09-04 05:00:00|10184.6|10182.6|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|1526
1693807200000|2023-09-04 06:00:00|10184.6|10182.6|10184|10182|10185.2|10183.2|10184|10182|2685
1693810800000|2023-09-04 07:00:00|10183.6|10181.6|10182.4|10180.4|10184|10182|10181.7|10179.7|6886
1693814400000|2023-09-04 08:00:00|10182.8|10180.8|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|1910
1693818000000|2023-09-04 09:00:00|10183.2|10181.2|10182.8|10180.8|10183.6|10181.6|10182.4|10180.4|1606
1693821600000|2023-09-04 10:00:00|10182.6|10180.6|10181.7|10179.7|10182.8|10180.8|10181.7|10179.7|1874
1693825200000|2023-09-04 11:00:00|10182.1|10180.1|10180.9|10178.9|10182.1|10180.1|10180.5|10178.5|1555
1693828800000|2023-09-04 12:00:00|10180.5|10178.5|10181.3|10179.3|10181.7|10179.7|10180.5|10178.5|1799
1693832400000|2023-09-04 13:00:00|10180.9|10178.9|10180.7|10178.7|10180.9|10178.9|10180.1|10178.1|1867
1693836000000|2023-09-04 14:00:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|869
1693839600000|2023-09-04 15:00:00|10180.1|10178.1|10179.9|10177.9|10180.5|10178.5|10179.7|10177.7|2113
1693843200000|2023-09-04 16:00:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|1053
1693864800000|2023-09-04 22:00:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|859
1693868400000|2023-09-04 23:00:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|497
1693872000000|2023-09-05 00:00:00|10180.5|10178.5|10181.3|10179.3|10181.3|10179.3|10180.5|10178.5|1236
1693875600000|2023-09-05 01:00:00|10181.1|10179.1|10182.1|10180.1|10182.4|10180.4|10180.9|10178.9|2160
1693879200000|2023-09-05 02:00:00|10181.7|10179.7|10180.9|10178.9|10182.1|10180.1|10180.5|10178.5|2326
1693882800000|2023-09-05 03:00:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|1189
1693886400000|2023-09-05 04:00:00|10180.9|10178.9|10182.1|10180.1|10182.1|10180.1|10180.5|10178.5|2035
1693890000000|2023-09-05 05:00:00|10181.9|10179.9|10181.3|10179.3|10182.1|10180.1|10180.9|10178.9|1560
1693893600000|2023-09-05 06:00:00|10181.1|10179.1|10180.5|10178.5|10181.3|10179.3|10179.7|10177.7|2857
1693897200000|2023-09-05 07:00:00|10180.9|10178.9|10182.4|10180.4|10182.4|10180.4|10180.9|10178.9|4388
1693900800000|2023-09-05 08:00:00|10182.1|10180.1|10181.7|10179.7|10182.4|10180.4|10181.3|10179.3|2699
1693904400000|2023-09-05 09:00:00|10181.3|10179.3|10179.7|10177.7|10182.1|10180.1|10179.7|10177.7|5564
1693908000000|2023-09-05 10:00:00|10180.1|10178.1|10177.8|10175.8|10180.1|10178.1|10177|10175|8441
1693911600000|2023-09-05 11:00:00|10177.4|10175.4|10177.8|10175.8|10178.1|10176.1|10175.8|10173.8|14401
1693915200000|2023-09-05 12:00:00|10177.4|10175.4|10182.1|10180.1|10182.1|10180.1|10174.2|10172.2|42349
1693918800000|2023-09-05 13:00:00|10182.4|10180.4|10177.8|10175.8|10182.4|10180.4|10176.6|10174.6|26684
1693922400000|2023-09-05 14:00:00|10177.6|10175.6|10173.9|10171.9|10177.8|10175.8|10173.9|10171.9|20418
1693926000000|2023-09-05 15:00:00|10173.5|10171.5|10172.3|10170.3|10174.6|10172.6|10171.5|10169.5|16943
1693929600000|2023-09-05 16:00:00|10172.7|10170.7|10171.9|10169.9|10173.5|10171.5|10171.5|10169.5|12835
1693933200000|2023-09-05 17:00:00|10171.5|10169.5|10168.4|10166.4|10171.9|10169.9|10168|10166|14461
1693936800000|2023-09-05 18:00:00|10168.2|10166.2|10167.2|10165.2|10168.4|10166.4|10166.4|10164.4|15216
1693940400000|2023-09-05 19:00:00|10166.8|10164.8|10169.6|10167.6|10170.3|10168.3|10166.8|10164.8|14815
1693944000000|2023-09-05 20:00:00|10169.9|10167.9|10168.8|10166.8|10170.3|10168.3|10168.4|10166.4|11634
1693951200000|2023-09-05 22:00:00|10169.2|10167.2|10170.3|10168.3|10170.3|10168.3|10169.2|10167.2|1254
1693954800000|2023-09-05 23:00:00|10169.9|10167.9|10171.1|10169.1|10171.5|10169.5|10169.9|10167.9|1398
1693958400000|2023-09-06 00:00:00|10171.5|10169.5|10170.3|10168.3|10171.5|10169.5|10170.1|10168.1|3136
1693962000000|2023-09-06 01:00:00|10170.7|10168.7|10169.6|10167.6|10170.7|10168.7|10168.8|10166.8|2689
1693965600000|2023-09-06 02:00:00|10169.9|10167.9|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|2471
1693969200000|2023-09-06 03:00:00|10170.9|10168.9|10171.1|10169.1|10171.9|10169.9|10170.7|10168.7|1202
1693972800000|2023-09-06 04:00:00|10171.5|10169.5|10172.3|10170.3|10172.7|10170.7|10171.1|10169.1|1853
1693976400000|2023-09-06 05:00:00|10172.7|10170.7|10173.5|10171.5|10173.5|10171.5|10172.3|10170.3|2780
1693980000000|2023-09-06 06:00:00|10173.1|10171.1|10169.2|10167.2|10173.9|10171.9|10169.2|10167.2|4643
1693983600000|2023-09-06 07:00:00|10169.6|10167.6|10169.9|10167.9|10170.7|10168.7|10167.4|10165.4|12289
1693987200000|2023-09-06 08:00:00|10170.3|10168.3|10171.1|10169.1|10171.5|10169.5|10169.9|10167.9|3957
1693990800000|2023-09-06 09:00:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10169.2|10167.2|3718
1693994400000|2023-09-06 10:00:00|10170.7|10168.7|10171.1|10169.1|10171.9|10169.9|10170.3|10168.3|6048
1693998000000|2023-09-06 11:00:00|10171.5|10169.5|10170.7|10168.7|10171.9|10169.9|10169.9|10167.9|9248
1694001600000|2023-09-06 12:00:00|10171.1|10169.1|10168.8|10166.8|10172.7|10170.7|10168.8|10166.8|13482
1694005200000|2023-09-06 13:00:00|10168.6|10166.6|10169.9|10167.9|10170.7|10168.7|10166.4|10164.4|31075
1694008800000|2023-09-06 14:00:00|10165.6|10163.6|10155.5|10153.5|10165.6|10163.6|10153.5|10151.5|59802
1694012400000|2023-09-06 15:00:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10152.8|10150.8|36357
1694016000000|2023-09-06 16:00:00|10154.3|10152.3|10155.5|10153.5|10155.9|10153.9|10153.5|10151.5|16615
1694019600000|2023-09-06 17:00:00|10155.1|10153.1|10155.9|10153.9|10157.1|10155.1|10155.1|10153.1|23085
1694023200000|2023-09-06 18:00:00|10155.5|10153.5|10154.7|10152.7|10155.9|10153.9|10153.5|10151.5|13123
1694026800000|2023-09-06 19:00:00|10155.1|10153.1|10154.7|10152.7|10155.9|10153.9|10154.3|10152.3|10122
1694030400000|2023-09-06 20:00:00|10155.1|10153.1|10155.5|10153.5|10156.3|10154.3|10153.9|10151.9|30628
1694037600000|2023-09-06 22:00:00|10155.9|10153.9|10153.9|10151.9|10155.9|10153.9|10153.9|10151.9|936
1694041200000|2023-09-06 23:00:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|1541
1694044800000|2023-09-07 00:00:00|10155.1|10153.1|10154.3|10152.3|10155.9|10153.9|10154.3|10152.3|3948
1694048400000|2023-09-07 01:00:00|10154.7|10152.7|10158.2|10156.2|10158.2|10156.2|10154.7|10152.7|3712
1694052000000|2023-09-07 02:00:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.1|10155.1|3674
1694055600000|2023-09-07 03:00:00|10157.8|10155.8|10157.8|10155.8|10159|10157|10157.4|10155.4|1836
1694059200000|2023-09-07 04:00:00|10158.2|10156.2|10156.7|10154.7|10158.2|10156.2|10156.7|10154.7|2717
1694062800000|2023-09-07 05:00:00|10157.1|10155.1|10155.1|10153.1|10157.1|10155.1|10155.1|10153.1|3048
1694066400000|2023-09-07 06:00:00|10155.3|10153.3|10157.8|10155.8|10157.8|10155.8|10155.3|10153.3|4343
1694070000000|2023-09-07 07:00:00|10158|10156|10159.8|10157.8|10159.8|10157.8|10157.4|10155.4|6465
1694073600000|2023-09-07 08:00:00|10159.4|10157.4|10160.6|10158.6|10161.4|10159.4|10159|10157|11576
1694077200000|2023-09-07 09:00:00|10160.8|10158.8|10160.6|10158.6|10162.1|10160.1|10160.2|10158.2|4637
1694080800000|2023-09-07 10:00:00|10161|10159|10160.6|10158.6|10161|10159|10159.4|10157.4|3302
1694084400000|2023-09-07 11:00:00|10160.2|10158.2|10160.2|10158.2|10161|10159|10159.4|10157.4|8075
1694088000000|2023-09-07 12:00:00|10160.6|10158.6|10158.6|10156.6|10161|10159|10152.4|10150.4|37267
1694091600000|2023-09-07 13:00:00|10158.2|10156.2|10159|10157|10161|10159|10157.1|10155.1|25568
1694095200000|2023-09-07 14:00:00|10159.4|10157.4|10162.1|10160.1|10163.7|10161.7|10159|10157|24878
1694098800000|2023-09-07 15:00:00|10162.5|10160.5|10166.8|10164.8|10167.2|10165.2|10162.1|10160.1|22366
1694102400000|2023-09-07 16:00:00|10167|10165|10166|10164|10167.6|10165.6|10165.3|10163.3|12627
1694106000000|2023-09-07 17:00:00|10166.4|10164.4|10167.2|10165.2|10167.6|10165.6|10165.6|10163.6|11238
1694109600000|2023-09-07 18:00:00|10166.8|10164.8|10169.6|10167.6|10170.7|10168.7|10166.4|10164.4|21910
1694113200000|2023-09-07 19:00:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10168|10166|20340
1694116800000|2023-09-07 20:00:00|10169.9|10167.9|10169.2|10167.2|10171.1|10169.1|10168.8|10166.8|13872
1694124000000|2023-09-07 22:00:00|10168.8|10166.8|10168|10166|10169.2|10167.2|10168|10166|925
1694127600000|2023-09-07 23:00:00|10167.6|10165.6|10168.4|10166.4|10168.8|10166.8|10167.6|10165.6|1384
1694131200000|2023-09-08 00:00:00|10168.2|10166.2|10173.1|10171.1|10176.2|10174.2|10168|10166|9336
1694134800000|2023-09-08 01:00:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10171.5|10169.5|2919
1694138400000|2023-09-08 02:00:00|10173.1|10171.1|10172.3|10170.3|10174.2|10172.2|10171.9|10169.9|2285
1694142000000|2023-09-08 03:00:00|10172.7|10170.7|10174.2|10172.2|10174.2|10172.2|10172.3|10170.3|3368
1694145600000|2023-09-08 04:00:00|10174.4|10172.4|10173.9|10171.9|10174.4|10172.4|10173.1|10171.1|1144
1694149200000|2023-09-08 05:00:00|10173.7|10171.7|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|1330
1694152800000|2023-09-08 06:00:00|10173.9|10171.9|10173.1|10171.1|10175.8|10173.8|10172.3|10170.3|6686
1694156400000|2023-09-08 07:00:00|10173.5|10171.5|10170.7|10168.7|10173.5|10171.5|10170.3|10168.3|6772
1694160000000|2023-09-08 08:00:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|3807
1694163600000|2023-09-08 09:00:00|10171.1|10169.1|10171.5|10169.5|10172.3|10170.3|10170.7|10168.7|4843
1694167200000|2023-09-08 10:00:00|10171.1|10169.1|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|3090
1694170800000|2023-09-08 11:00:00|10170.1|10168.1|10168|10166|10170.3|10168.3|10168|10166|7205
1694174400000|2023-09-08 12:00:00|10168.4|10166.4|10169.2|10167.2|10173.9|10171.9|10168|10166|18198
1694178000000|2023-09-08 13:00:00|10169.6|10167.6|10173.9|10171.9|10174.2|10172.2|10168.8|10166.8|28840
1694181600000|2023-09-08 14:00:00|10173.7|10171.7|10170.3|10168.3|10175.4|10173.4|10169.9|10167.9|24340
1694185200000|2023-09-08 15:00:00|10170.7|10168.7|10166|10164|10171.5|10169.5|10164.1|10162.1|21651
1694188800000|2023-09-08 16:00:00|10166.4|10164.4|10164.9|10162.9|10166.4|10164.4|10163.7|10161.7|11207
1694192400000|2023-09-08 17:00:00|10164.5|10162.5|10163.7|10161.7|10164.9|10162.9|10163.3|10161.3|5566
1694196000000|2023-09-08 18:00:00|10164.1|10162.1|10163.3|10161.3|10164.5|10162.5|10161.7|10159.7|9040
1694199600000|2023-09-08 19:00:00|10163.1|10161.1|10162.9|10160.9|10163.3|10161.3|10162.1|10160.1|9665
1694203200000|2023-09-08 20:00:00|10163.3|10161.3|10161.4|10159.4|10163.3|10161.3|10161|10159|22072
1694383200000|2023-09-10 22:00:00|10159.8|10157.8|10161|10159|10162.9|10160.9|10159.4|10157.4|2159
1694386800000|2023-09-10 23:00:00|10160.6|10158.6|10159|10157|10161|10159|10159|10157|2987
1694390400000|2023-09-11 00:00:00|10159.4|10157.4|10160.2|10158.2|10161|10159|10158.6|10156.6|4073
1694394000000|2023-09-11 01:00:00|10159.8|10157.8|10159|10157|10159.8|10157.8|10158.2|10156.2|3578
1694397600000|2023-09-11 02:00:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.2|10156.2|899
1694401200000|2023-09-11 03:00:00|10159|10157|10159.4|10157.4|10159.8|10157.8|10158.2|10156.2|1587
1694404800000|2023-09-11 04:00:00|10159.2|10157.2|10158.2|10156.2|10159.4|10157.4|10158.2|10156.2|1798
1694408400000|2023-09-11 05:00:00|10158.6|10156.6|10161.4|10159.4|10161.4|10159.4|10158.2|10156.2|5119
1694412000000|2023-09-11 06:00:00|10161|10159|10161|10159|10161.4|10159.4|10159.8|10157.8|3436
1694415600000|2023-09-11 07:00:00|10161.4|10159.4|10161|10159|10163.7|10161.7|10160.6|10158.6|7717
1694419200000|2023-09-11 08:00:00|10160.6|10158.6|10162.5|10160.5|10162.9|10160.9|10160.6|10158.6|2920
1694422800000|2023-09-11 09:00:00|10162.7|10160.7|10161|10159|10163.3|10161.3|10161|10159|2202
1694426400000|2023-09-11 10:00:00|10161.4|10159.4|10161.4|10159.4|10162.1|10160.1|10161|10159|3757
1694430000000|2023-09-11 11:00:00|10161.7|10159.7|10162.1|10160.1|10162.5|10160.5|10161.4|10159.4|7107
1694433600000|2023-09-11 12:00:00|10161.7|10159.7|10161|10159|10164.5|10162.5|10161|10159|16102
1694437200000|2023-09-11 13:00:00|10160.6|10158.6|10163.7|10161.7|10164.1|10162.1|10160.2|10158.2|18999
1694440800000|2023-09-11 14:00:00|10164.1|10162.1|10160.6|10158.6|10164.5|10162.5|10160.2|10158.2|22016
1694444400000|2023-09-11 15:00:00|10160.2|10158.2|10162.1|10160.1|10162.5|10160.5|10160.2|10158.2|9178
1694448000000|2023-09-11 16:00:00|10162.5|10160.5|10163.7|10161.7|10164.5|10162.5|10162.5|10160.5|13846
1694451600000|2023-09-11 17:00:00|10163.5|10161.5|10163.3|10161.3|10164.1|10162.1|10161|10159|18678
1694455200000|2023-09-11 18:00:00|10162.9|10160.9|10161.4|10159.4|10164.1|10162.1|10161|10159|13008
1694458800000|2023-09-11 19:00:00|10161.7|10159.7|10162.5|10160.5|10164.1|10162.1|10161.7|10159.7|9785
1694462400000|2023-09-11 20:00:00|10162.1|10160.1|10161|10159|10162.5|10160.5|10160.6|10158.6|10027
1694469600000|2023-09-11 22:00:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|608
1694473200000|2023-09-11 23:00:00|10161.2|10159.2|10160.6|10158.6|10161.2|10159.2|10160.6|10158.6|766
1694476800000|2023-09-12 00:00:00|10160.2|10158.2|10160.6|10158.6|10161|10159|10160.2|10158.2|1071
1694480400000|2023-09-12 01:00:00|10160.8|10158.8|10162.1|10160.1|10162.5|10160.5|10160.6|10158.6|1860
1694484000000|2023-09-12 02:00:00|10162.5|10160.5|10161.4|10159.4|10162.5|10160.5|10161.4|10159.4|2078
1694487600000|2023-09-12 03:00:00|10161.2|10159.2|10162.5|10160.5|10162.9|10160.9|10161|10159|1286
1694491200000|2023-09-12 04:00:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.5|10159.5|1370
1694494800000|2023-09-12 05:00:00|10161.5|10159.5|10161|10159|10161.7|10159.7|10161|10159|1441
1694498400000|2023-09-12 06:00:00|10160.6|10158.6|10159.8|10157.8|10161.7|10159.7|10159.8|10157.8|2982
1694502000000|2023-09-12 07:00:00|10160.2|10158.2|10159.8|10157.8|10161|10159|10159.4|10157.4|4263
1694505600000|2023-09-12 08:00:00|10160.2|10158.2|10160.6|10158.6|10161.7|10159.7|10159.8|10157.8|5136
1694509200000|2023-09-12 09:00:00|10160.4|10158.4|10161|10159|10161.4|10159.4|10159.4|10157.4|3728
1694512800000|2023-09-12 10:00:00|10161.4|10159.4|10160.2|10158.2|10161.4|10159.4|10160.2|10158.2|1863
1694516400000|2023-09-12 11:00:00|10160.4|10158.4|10159.8|10157.8|10160.6|10158.6|10159|10157|7563
1694520000000|2023-09-12 12:00:00|10160.2|10158.2|10157.4|10155.4|10160.2|10158.2|10157.4|10155.4|20047
1694523600000|2023-09-12 13:00:00|10157.1|10155.1|10155.9|10153.9|10158.6|10156.6|10155.5|10153.5|19220
1694527200000|2023-09-12 14:00:00|10155.5|10153.5|10157.1|10155.1|10157.4|10155.4|10155.1|10153.1|13907
1694530800000|2023-09-12 15:00:00|10157.4|10155.4|10159|10157|10159.4|10157.4|10157.1|10155.1|13135
1694534400000|2023-09-12 16:00:00|10159.2|10157.2|10157.3|10155.3|10159.4|10157.4|10157.1|10155.1|9507
1694538000000|2023-09-12 17:00:00|10157.4|10155.4|10157.1|10155.1|10157.8|10155.8|10156.3|10154.3|9165
1694541600000|2023-09-12 18:00:00|10157.4|10155.4|10158.2|10156.2|10159|10157|10156.7|10154.7|10277
1694545200000|2023-09-12 19:00:00|10157.8|10155.8|10157.1|10155.1|10158.2|10156.2|10157.1|10155.1|9111
1694548800000|2023-09-12 20:00:00|10157.4|10155.4|10154.3|10152.3|10157.4|10155.4|10153.5|10151.5|14044
1694556000000|2023-09-12 22:00:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|1017
1694559600000|2023-09-12 23:00:00|10153.3|10151.3|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|872
1694563200000|2023-09-13 00:00:00|10153.1|10151.1|10152.8|10150.8|10153.9|10151.9|10152.4|10150.4|5380
1694566800000|2023-09-13 01:00:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|1073
1694570400000|2023-09-13 02:00:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|2220
1694574000000|2023-09-13 03:00:00|10152.4|10150.4|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|880
1694577600000|2023-09-13 04:00:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|1956
1694581200000|2023-09-13 05:00:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|586
1694584800000|2023-09-13 06:00:00|10153.1|10151.1|10154.3|10152.3|10155.1|10153.1|10152.8|10150.8|4987
1694588400000|2023-09-13 07:00:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10152.4|10150.4|6476
1694592000000|2023-09-13 08:00:00|10153.9|10151.9|10153.5|10151.5|10154.7|10152.7|10153.3|10151.3|6051
1694595600000|2023-09-13 09:00:00|10153.7|10151.7|10152.4|10150.4|10153.9|10151.9|10152|10150|5717
1694599200000|2023-09-13 10:00:00|10152|10150|10152.8|10150.8|10153.1|10151.1|10151.6|10149.6|7288
1694602800000|2023-09-13 11:00:00|10153.1|10151.1|10152|10150|10153.1|10151.1|10151.2|10149.2|9491
1694606400000|2023-09-13 12:00:00|10151.6|10149.6|10157.1|10155.1|10161|10159|10138.9|10136.9|95690
1694610000000|2023-09-13 13:00:00|10156.7|10154.7|10157.4|10155.4|10160.2|10158.2|10153.5|10151.5|38226
1694613600000|2023-09-13 14:00:00|10157.1|10155.1|10157.8|10155.8|10159|10157|10155.5|10153.5|22537
1694617200000|2023-09-13 15:00:00|10157.4|10155.4|10157.4|10155.4|10159|10157|10157.1|10155.1|18662
1694620800000|2023-09-13 16:00:00|10157.8|10155.8|10161.7|10159.7|10163.3|10161.3|10157.8|10155.8|36834
1694624400000|2023-09-13 17:00:00|10161.5|10159.5|10165.6|10163.6|10166.8|10164.8|10161|10159|37644
1694628000000|2023-09-13 18:00:00|10166|10164|10162.1|10160.1|10166.4|10164.4|10161.7|10159.7|13372
1694631600000|2023-09-13 19:00:00|10161.7|10159.7|10164.1|10162.1|10164.1|10162.1|10161.7|10159.7|15295
1694635200000|2023-09-13 20:00:00|10163.7|10161.7|10164.1|10162.1|10164.9|10162.9|10162.5|10160.5|12799
1694642400000|2023-09-13 22:00:00|10164.5|10162.5|10165.3|10163.3|10165.3|10163.3|10164.1|10162.1|541
1694646000000|2023-09-13 23:00:00|10164.5|10162.5|10165.6|10163.6|10166|10164|10164.5|10162.5|1923
1694649600000|2023-09-14 00:00:00|10165.3|10163.3|10166.4|10164.4|10167.6|10165.6|10164.5|10162.5|4919
1694653200000|2023-09-14 01:00:00|10166.8|10164.8|10165.6|10163.6|10166.8|10164.8|10164.5|10162.5|3160
1694656800000|2023-09-14 02:00:00|10166|10164|10165.3|10163.3|10166.4|10164.4|10165.3|10163.3|1301
1694660400000|2023-09-14 03:00:00|10164.9|10162.9|10166|10164|10166|10164|10164.9|10162.9|656
1694664000000|2023-09-14 04:00:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166|10164|1098
1694667600000|2023-09-14 05:00:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|894
1694671200000|2023-09-14 06:00:00|10166.4|10164.4|10164.1|10162.1|10166.8|10164.8|10164.1|10162.1|4621
1694674800000|2023-09-14 07:00:00|10164.5|10162.5|10162.1|10160.1|10164.5|10162.5|10161.4|10159.4|6481
1694678400000|2023-09-14 08:00:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161|10159|5734
1694682000000|2023-09-14 09:00:00|10161.7|10159.7|10161.4|10159.4|10162.5|10160.5|10160.6|10158.6|3126
1694685600000|2023-09-14 10:00:00|10161.7|10159.7|10162.9|10160.9|10162.9|10160.9|10161.4|10159.4|4644
1694689200000|2023-09-14 11:00:00|10163.3|10161.3|10161.4|10159.4|10163.3|10161.3|10161|10159|6506
1694692800000|2023-09-14 12:00:00|10161.7|10159.7|10159.8|10157.8|10168.4|10166.4|10151.6|10149.6|75227
1694696400000|2023-09-14 13:00:00|10160.2|10158.2|10158.6|10156.6|10166.4|10164.4|10157.8|10155.8|49905
1694700000000|2023-09-14 14:00:00|10159|10157|10162.1|10160.1|10163.3|10161.3|10156.3|10154.3|29211
1694703600000|2023-09-14 15:00:00|10161.9|10159.9|10160.6|10158.6|10164.1|10162.1|10160.2|10158.2|17281
1694707200000|2023-09-14 16:00:00|10161|10159|10158.6|10156.6|10161.7|10159.7|10158.2|10156.2|8236
1694710800000|2023-09-14 17:00:00|10158.2|10156.2|10156.7|10154.7|10158.6|10156.6|10155.9|10153.9|13506
1694714400000|2023-09-14 18:00:00|10156.3|10154.3|10156.3|10154.3|10158.2|10156.2|10155.9|10153.9|10221
1694718000000|2023-09-14 19:00:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10154.7|10152.7|11682
1694721600000|2023-09-14 20:00:00|10155.1|10153.1|10155.3|10153.3|10156.5|10154.5|10154.7|10152.7|6165
1694728800000|2023-09-14 22:00:00|10155.5|10153.5|10157.1|10155.1|10157.1|10155.1|10155.1|10153.1|1548
1694732400000|2023-09-14 23:00:00|10156.7|10154.7|10155.7|10153.7|10157.1|10155.1|10155.1|10153.1|1349
1694736000000|2023-09-15 00:00:00|10155.5|10153.5|10156.7|10154.7|10157.8|10155.8|10155.5|10153.5|2258
1694739600000|2023-09-15 01:00:00|10157.1|10155.1|10158.2|10156.2|10158.6|10156.6|10156.3|10154.3|1570
1694743200000|2023-09-15 02:00:00|10157.8|10155.8|10156.1|10154.1|10157.8|10155.8|10155.1|10153.1|2390
1694746800000|2023-09-15 03:00:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|1195
1694750400000|2023-09-15 04:00:00|10156.7|10154.7|10156.7|10154.7|10157.4|10155.4|10156.3|10154.3|1272
1694754000000|2023-09-15 05:00:00|10156.9|10154.9|10157.4|10155.4|10157.8|10155.8|10156.7|10154.7|1942
1694757600000|2023-09-15 06:00:00|10157.1|10155.1|10153.5|10151.5|10157.4|10155.4|10153.1|10151.1|6693
1694761200000|2023-09-15 07:00:00|10153.1|10151.1|10151.6|10149.6|10153.5|10151.5|10151.2|10149.2|10506
1694764800000|2023-09-15 08:00:00|10152|10150|10150|10148|10152|10150|10148.9|10146.9|8549
1694768400000|2023-09-15 09:00:00|10149.6|10147.6|10150|10148|10151.6|10149.6|10149.6|10147.6|3876
1694772000000|2023-09-15 10:00:00|10150.4|10148.4|10149.2|10147.2|10150.4|10148.4|10148.9|10146.9|3959
1694775600000|2023-09-15 11:00:00|10149.6|10147.6|10151.6|10149.6|10151.6|10149.6|10149.6|10147.6|12331
1694779200000|2023-09-15 12:00:00|10151.2|10149.2|10149.2|10147.2|10152.8|10150.8|10146.9|10144.9|32702
1694782800000|2023-09-15 13:00:00|10149.6|10147.6|10149.4|10147.4|10153.1|10151.1|10148.5|10146.5|28288
1694786400000|2023-09-15 14:00:00|10149.6|10147.6|10151.6|10149.6|10156.7|10154.7|10149.6|10147.6|33578
1694790000000|2023-09-15 15:00:00|10151.2|10149.2|10149.2|10147.2|10152.4|10150.4|10148.5|10146.5|16280
1694793600000|2023-09-15 16:00:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10147.7|10145.7|11022
1694797200000|2023-09-15 17:00:00|10149.6|10147.6|10153.5|10151.5|10153.5|10151.5|10149.2|10147.2|13078
1694800800000|2023-09-15 18:00:00|10153.1|10151.1|10151.2|10149.2|10153.9|10151.9|10150.8|10148.8|9466
1694804400000|2023-09-15 19:00:00|10150.8|10148.8|10150.4|10148.4|10151.4|10149.4|10150|10148|14621
1694808000000|2023-09-15 20:00:00|10150.8|10148.8|10150.2|10148.2|10151.2|10149.2|10149.2|10147.2|12700
1694988000000|2023-09-17 22:00:00|10150.2|10148.2|10150.8|10148.8|10151.2|10149.2|10150.2|10148.2|1270
1694991600000|2023-09-17 23:00:00|10150.4|10148.4|10152.8|10150.8|10152.8|10150.8|10150.4|10148.4|1779
1694995200000|2023-09-18 00:00:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10150.8|10148.8|1365
1694998800000|2023-09-18 01:00:00|10151.6|10149.6|10149.2|10147.2|10152|10150|10149.2|10147.2|1729
1695002400000|2023-09-18 02:00:00|10149|10147|10149.2|10147.2|10150|10148|10148.9|10146.9|1015
1695006000000|2023-09-18 03:00:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|695
1695009600000|2023-09-18 04:00:00|10148.9|10146.9|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|2019
1695013200000|2023-09-18 05:00:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10149.2|10147.2|545
1695016800000|2023-09-18 06:00:00|10149.2|10147.2|10148.5|10146.5|10149.2|10147.2|10146.5|10144.5|5205
1695020400000|2023-09-18 07:00:00|10148.1|10146.1|10146.1|10144.1|10148.5|10146.5|10146.1|10144.1|7346
1695024000000|2023-09-18 08:00:00|10146.5|10144.5|10147.3|10145.3|10147.7|10145.7|10146.1|10144.1|6840
1695027600000|2023-09-18 09:00:00|10146.9|10144.9|10146.5|10144.5|10147.7|10145.7|10146.1|10144.1|5118
1695031200000|2023-09-18 10:00:00|10146.9|10144.9|10145.3|10143.3|10146.9|10144.9|10144.9|10142.9|6694
1695034800000|2023-09-18 11:00:00|10144.9|10142.9|10146.1|10144.1|10146.5|10144.5|10144.9|10142.9|5411
1695038400000|2023-09-18 12:00:00|10145.7|10143.7|10143|10141|10146.1|10144.1|10142.6|10140.6|22539
1695042000000|2023-09-18 13:00:00|10142.8|10140.8|10145.3|10143.3|10148.5|10146.5|10141.8|10139.8|29770
1695045600000|2023-09-18 14:00:00|10144.9|10142.9|10146.9|10144.9|10148.1|10146.1|10143.8|10141.8|25830
1695049200000|2023-09-18 15:00:00|10146.5|10144.5|10146.3|10144.3|10146.9|10144.9|10144.6|10142.6|10810
1695052800000|2023-09-18 16:00:00|10146.5|10144.5|10147.7|10145.7|10147.7|10145.7|10145.7|10143.7|10688
1695056400000|2023-09-18 17:00:00|10148.1|10146.1|10146.1|10144.1|10148.5|10146.5|10145.9|10143.9|13218
1695060000000|2023-09-18 18:00:00|10145.9|10143.9|10145.3|10143.3|10146.1|10144.1|10144.2|10142.2|13037
1695063600000|2023-09-18 19:00:00|10145.7|10143.7|10144.9|10142.9|10146.1|10144.1|10144.9|10142.9|20998
1695067200000|2023-09-18 20:00:00|10145.3|10143.3|10146.9|10144.9|10147.3|10145.3|10144.9|10142.9|10713
1695074400000|2023-09-18 22:00:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|900
1695078000000|2023-09-18 23:00:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|931
1695081600000|2023-09-19 00:00:00|10148.1|10146.1|10147.3|10145.3|10148.9|10146.9|10147.3|10145.3|2605
1695085200000|2023-09-19 01:00:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.1|10144.1|1950
1695088800000|2023-09-19 02:00:00|10147.3|10145.3|10148.5|10146.5|10148.9|10146.9|10146.9|10144.9|1159
1695092400000|2023-09-19 03:00:00|10148.9|10146.9|10146.9|10144.9|10148.9|10146.9|10146.5|10144.5|1214
1695096000000|2023-09-19 04:00:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|1026
1695099600000|2023-09-19 05:00:00|10147.3|10145.3|10146.5|10144.5|10147.7|10145.7|10146.1|10144.1|2342
1695103200000|2023-09-19 06:00:00|10146.3|10144.3|10144.9|10142.9|10146.5|10144.5|10144.6|10142.6|4808
1695106800000|2023-09-19 07:00:00|10144.8|10142.8|10145.7|10143.7|10146.1|10144.1|10144.6|10142.6|5999
1695110400000|2023-09-19 08:00:00|10145.3|10143.3|10147.3|10145.3|10147.7|10145.7|10145.3|10143.3|6358
1695114000000|2023-09-19 09:00:00|10146.9|10144.9|10146.5|10144.5|10147.3|10145.3|10145.7|10143.7|3836
1695117600000|2023-09-19 10:00:00|10146.3|10144.3|10146.1|10144.1|10147.7|10145.7|10145.7|10143.7|4956
1695121200000|2023-09-19 11:00:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10144.9|10142.9|4500
1695124800000|2023-09-19 12:00:00|10146.1|10144.1|10142.6|10140.6|10146.1|10144.1|10141.4|10139.4|23748
1695128400000|2023-09-19 13:00:00|10142.2|10140.2|10141.4|10139.4|10143.6|10141.6|10139.1|10137.1|37683
1695132000000|2023-09-19 14:00:00|10141|10139|10141.4|10139.4|10143.8|10141.8|10141|10139|23316
1695135600000|2023-09-19 15:00:00|10141|10139|10139.9|10137.9|10142.2|10140.2|10137.9|10135.9|21575
1695139200000|2023-09-19 16:00:00|10139.5|10137.5|10139.9|10137.9|10140.6|10138.6|10139.5|10137.5|10478
1695142800000|2023-09-19 17:00:00|10140.1|10138.1|10139.5|10137.5|10140.6|10138.6|10138.7|10136.7|15144
1695146400000|2023-09-19 18:00:00|10139.9|10137.9|10135.2|10133.2|10139.9|10137.9|10135.2|10133.2|25865
1695150000000|2023-09-19 19:00:00|10134.8|10132.8|10136.7|10134.7|10136.7|10134.7|10134.8|10132.8|25893
1695153600000|2023-09-19 20:00:00|10136.4|10134.4|10138.3|10136.3|10138.3|10136.3|10136.4|10134.4|18679
1695160800000|2023-09-19 22:00:00|10139.3|10137.3|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1441
1695164400000|2023-09-19 23:00:00|10139.5|10137.5|10138.3|10136.3|10139.5|10137.5|10138.3|10136.3|1223
1695168000000|2023-09-20 00:00:00|10137.9|10135.9|10138.7|10136.7|10138.7|10136.7|10137.5|10135.5|2117
1695171600000|2023-09-20 01:00:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|2417
1695175200000|2023-09-20 02:00:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|1272
1695178800000|2023-09-20 03:00:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|1686
1695182400000|2023-09-20 04:00:00|10138.5|10136.5|10139.5|10137.5|10139.5|10137.5|10138.5|10136.5|2133
1695186000000|2023-09-20 05:00:00|10139.9|10137.9|10139.1|10137.1|10139.9|10137.9|10138.3|10136.3|4092
1695189600000|2023-09-20 06:00:00|10138.7|10136.7|10140.3|10138.3|10141.4|10139.4|10138.7|10136.7|8973
1695193200000|2023-09-20 07:00:00|10140.6|10138.6|10139.1|10137.1|10140.6|10138.6|10138.3|10136.3|6934
1695196800000|2023-09-20 08:00:00|10139.5|10137.5|10141|10139|10141.2|10139.2|10138.7|10136.7|9257
1695200400000|2023-09-20 09:00:00|10141.2|10139.2|10142.2|10140.2|10142.2|10140.2|10141|10139|7221
1695204000000|2023-09-20 10:00:00|10141.8|10139.8|10143.8|10141.8|10144.2|10142.2|10141.8|10139.8|7087
1695207600000|2023-09-20 11:00:00|10143.4|10141.4|10142.6|10140.6|10143.4|10141.4|10141.8|10139.8|9072
1695211200000|2023-09-20 12:00:00|10143|10141|10143.8|10141.8|10143.8|10141.8|10141|10139|14503
1695214800000|2023-09-20 13:00:00|10144.2|10142.2|10145.3|10143.3|10146.9|10144.9|10144.2|10142.2|23041
1695218400000|2023-09-20 14:00:00|10145.7|10143.7|10144.6|10142.6|10146.9|10144.9|10143.8|10141.8|23535
1695222000000|2023-09-20 15:00:00|10144.9|10142.9|10146.1|10144.1|10146.5|10144.5|10144.6|10142.6|19606
1695225600000|2023-09-20 16:00:00|10145.7|10143.7|10146.5|10144.5|10146.9|10144.9|10145.3|10143.3|13977
1695229200000|2023-09-20 17:00:00|10146.9|10144.9|10144.9|10142.9|10147.7|10145.7|10144.2|10142.2|19315
1695232800000|2023-09-20 18:00:00|10145.1|10143.1|10133.2|10131.2|10145.1|10143.1|10127|10125|93461
1695236400000|2023-09-20 19:00:00|10133|10131|10126.2|10124.2|10133.6|10131.6|10123.5|10121.5|76656
1695240000000|2023-09-20 20:00:00|10125.8|10123.8|10121.5|10119.5|10126.6|10124.6|10121.5|10119.5|31509
1695247200000|2023-09-20 22:00:00|10121.9|10119.9|10121.1|10119.1|10122.3|10120.3|10120.7|10118.7|2550
1695250800000|2023-09-20 23:00:00|10121.5|10119.5|10121.9|10119.9|10122.3|10120.3|10120.3|10118.3|3339
1695254400000|2023-09-21 00:00:00|10121.7|10119.7|10118|10116|10121.9|10119.9|10117.2|10115.2|12181
1695258000000|2023-09-21 01:00:00|10118.4|10116.4|10119.9|10117.9|10120.3|10118.3|10117.6|10115.6|6358
1695261600000|2023-09-21 02:00:00|10119.6|10117.6|10119.9|10117.9|10119.9|10117.9|10118.8|10116.8|3487
1695265200000|2023-09-21 03:00:00|10120.3|10118.3|10121.1|10119.1|10121.1|10119.1|10119.9|10117.9|7118
1695268800000|2023-09-21 04:00:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.3|10118.3|3845
1695272400000|2023-09-21 05:00:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|2011
1695276000000|2023-09-21 06:00:00|10121.1|10119.1|10123.9|10121.9|10123.9|10121.9|10120.7|10118.7|9796
1695279600000|2023-09-21 07:00:00|10123.5|10121.5|10125.4|10123.4|10126.2|10124.2|10123.5|10121.5|19334
1695283200000|2023-09-21 08:00:00|10125|10123|10124.6|10122.6|10125.8|10123.8|10123.9|10121.9|11746
1695286800000|2023-09-21 09:00:00|10124.2|10122.2|10125.8|10123.8|10126.2|10124.2|10123.5|10121.5|11899
1695290400000|2023-09-21 10:00:00|10126.2|10124.2|10127.8|10125.8|10127.8|10125.8|10125.8|10123.8|7934
1695294000000|2023-09-21 11:00:00|10128.5|10126.5|10123.1|10121.1|10128.5|10126.5|10122.7|10120.7|25586
1695297600000|2023-09-21 12:00:00|10122.7|10120.7|10121.5|10119.5|10123.9|10121.9|10117.6|10115.6|47540
1695301200000|2023-09-21 13:00:00|10121.9|10119.9|10125.8|10123.8|10128.1|10126.1|10121.5|10119.5|48296
1695304800000|2023-09-21 14:00:00|10126|10124|10130.5|10128.5|10132.4|10130.4|10125.4|10123.4|45750
1695308400000|2023-09-21 15:00:00|10130.1|10128.1|10128.5|10126.5|10132.4|10130.4|10128.5|10126.5|31716
1695312000000|2023-09-21 16:00:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10126.6|10124.6|22148
1695315600000|2023-09-21 17:00:00|10128.5|10126.5|10127.4|10125.4|10129.3|10127.3|10127.4|10125.4|15961
1695319200000|2023-09-21 18:00:00|10127.8|10125.8|10126.6|10124.6|10128.9|10126.9|10126.6|10124.6|17770
1695322800000|2023-09-21 19:00:00|10127|10125|10127.8|10125.8|10128.9|10126.9|10126.6|10124.6|15396
1695326400000|2023-09-21 20:00:00|10127.4|10125.4|10127|10125|10128.1|10126.1|10126.6|10124.6|13058
1695333600000|2023-09-21 22:00:00|10126.6|10124.6|10127.8|10125.8|10128.1|10126.1|10126.6|10124.6|1009
1695337200000|2023-09-21 23:00:00|10127.6|10125.6|10128.9|10126.9|10128.9|10126.9|10127|10125|2352
1695340800000|2023-09-22 00:00:00|10129.3|10127.3|10128.5|10126.5|10129.3|10127.3|10127.8|10125.8|2282
1695344400000|2023-09-22 01:00:00|10128.1|10126.1|10127.8|10125.8|10128.7|10126.7|10127.6|10125.6|5089
1695348000000|2023-09-22 02:00:00|10128.1|10126.1|10128.3|10126.3|10128.5|10126.5|10127.8|10125.8|2520
1695351600000|2023-09-22 03:00:00|10128.5|10126.5|10127.8|10125.8|10128.9|10126.9|10127.4|10125.4|1667
1695355200000|2023-09-22 04:00:00|10128.1|10126.1|10128.9|10126.9|10129.3|10127.3|10127.8|10125.8|2602
1695358800000|2023-09-22 05:00:00|10128.5|10126.5|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|3539
1695362400000|2023-09-22 06:00:00|10127.8|10125.8|10129.7|10127.7|10129.9|10127.9|10127.4|10125.4|7074
1695366000000|2023-09-22 07:00:00|10129.3|10127.3|10129.7|10127.7|10133.2|10131.2|10129.3|10127.3|17495
1695369600000|2023-09-22 08:00:00|10129.3|10127.3|10127.4|10125.4|10129.7|10127.7|10127.4|10125.4|11753
1695373200000|2023-09-22 09:00:00|10127|10125|10127|10125|10128.5|10126.5|10127|10125|6595
1695376800000|2023-09-22 10:00:00|10127.4|10125.4|10128.5|10126.5|10128.5|10126.5|10127|10125|6543
1695380400000|2023-09-22 11:00:00|10128.1|10126.1|10130.3|10128.3|10131.3|10129.3|10127.8|10125.8|9962
1695384000000|2023-09-22 12:00:00|10130.5|10128.5|10133.2|10131.2|10133.6|10131.6|10130.1|10128.1|16888
1695387600000|2023-09-22 13:00:00|10132.8|10130.8|10135.2|10133.2|10135.8|10133.8|10129.7|10127.7|40138
1695391200000|2023-09-22 14:00:00|10134.8|10132.8|10135.6|10133.6|10139.1|10137.1|10134.4|10132.4|31871
1695394800000|2023-09-22 15:00:00|10136|10134|10134.4|10132.4|10136|10134|10132.8|10130.8|16063
1695398400000|2023-09-22 16:00:00|10134|10132|10134|10132|10134.4|10132.4|10132.4|10130.4|10201
1695402000000|2023-09-22 17:00:00|10134.2|10132.2|10133.2|10131.2|10134.8|10132.8|10132.8|10130.8|18851
1695405600000|2023-09-22 18:00:00|10132.8|10130.8|10130.9|10128.9|10133.2|10131.2|10130.5|10128.5|14867
1695409200000|2023-09-22 19:00:00|10130.7|10128.7|10133.6|10131.6|10133.6|10131.6|10130.5|10128.5|11867
1695412800000|2023-09-22 20:00:00|10134|10132|10133.2|10131.2|10134|10132|10132.4|10130.4|5832
1695592800000|2023-09-24 22:00:00|10133.4|10131.4|10133.6|10131.6|10135.2|10133.2|10133.4|10131.4|1076
1695596400000|2023-09-24 23:00:00|10134|10132|10133.6|10131.6|10134.8|10132.8|10133.6|10131.6|1243
1695600000000|2023-09-25 00:00:00|10133.2|10131.2|10132.4|10130.4|10133.6|10131.6|10132.1|10130.1|2091
1695603600000|2023-09-25 01:00:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10131.3|10129.3|2500
1695607200000|2023-09-25 02:00:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.1|10130.1|1798
1695610800000|2023-09-25 03:00:00|10132.4|10130.4|10133.6|10131.6|10134|10132|10132.4|10130.4|3477
1695614400000|2023-09-25 04:00:00|10133.4|10131.4|10133.2|10131.2|10134.4|10132.4|10133.2|10131.2|2096
1695618000000|2023-09-25 05:00:00|10132.8|10130.8|10131.7|10129.7|10133.2|10131.2|10131.7|10129.7|1225
1695621600000|2023-09-25 06:00:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10129.7|10127.7|4975
1695625200000|2023-09-25 07:00:00|10132.1|10130.1|10130.1|10128.1|10132.1|10130.1|10129.7|10127.7|6178
1695628800000|2023-09-25 08:00:00|10129.7|10127.7|10130.1|10128.1|10130.9|10128.9|10128.9|10126.9|7180
1695632400000|2023-09-25 09:00:00|10129.7|10127.7|10130.1|10128.1|10130.9|10128.9|10128.9|10126.9|5996
1695636000000|2023-09-25 10:00:00|10129.7|10127.7|10132.8|10130.8|10132.8|10130.8|10129.3|10127.3|9352
1695639600000|2023-09-25 11:00:00|10132.4|10130.4|10132.4|10130.4|10134|10132|10131.7|10129.7|9817
1695643200000|2023-09-25 12:00:00|10132.8|10130.8|10132.4|10130.4|10134|10132|10130.5|10128.5|23070
1695646800000|2023-09-25 13:00:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10130.1|10128.1|26854
1695650400000|2023-09-25 14:00:00|10132.8|10130.8|10134.8|10132.8|10135.6|10133.6|10131.3|10129.3|29655
1695654000000|2023-09-25 15:00:00|10134.4|10132.4|10132.8|10130.8|10136.4|10134.4|10132.4|10130.4|17573
1695657600000|2023-09-25 16:00:00|10133.2|10131.2|10132.1|10130.1|10134.4|10132.4|10131.7|10129.7|12329
1695661200000|2023-09-25 17:00:00|10131.7|10129.7|10130.5|10128.5|10132.1|10130.1|10130.1|10128.1|6472
1695664800000|2023-09-25 18:00:00|10130.1|10128.1|10130.1|10128.1|10130.9|10128.9|10128.5|10126.5|18158
1695668400000|2023-09-25 19:00:00|10130.3|10128.3|10131.7|10129.7|10131.7|10129.7|10130.3|10128.3|12328
1695672000000|2023-09-25 20:00:00|10131.3|10129.3|10130.9|10128.9|10132.1|10130.1|10130.5|10128.5|23128
1695679200000|2023-09-25 22:00:00|10131.7|10129.7|10130.5|10128.5|10131.7|10129.7|10130.1|10128.1|1051
1695682800000|2023-09-25 23:00:00|10130.3|10128.3|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|1222
1695686400000|2023-09-26 00:00:00|10129.3|10127.3|10127.8|10125.8|10129.7|10127.7|10127.8|10125.8|3004
1695690000000|2023-09-26 01:00:00|10128.1|10126.1|10127.8|10125.8|10128.9|10126.9|10127.8|10125.8|1814
1695693600000|2023-09-26 02:00:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10126.6|10124.6|2591
1695697200000|2023-09-26 03:00:00|10127.8|10125.8|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|1361
1695700800000|2023-09-26 04:00:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127|10125|2746
1695704400000|2023-09-26 05:00:00|10127.8|10125.8|10127.4|10125.4|10128.9|10126.9|10127.4|10125.4|1751
1695708000000|2023-09-26 06:00:00|10127.8|10125.8|10127|10125|10128.9|10126.9|10126.6|10124.6|7162
1695711600000|2023-09-26 07:00:00|10127.4|10125.4|10130.5|10128.5|10130.5|10128.5|10126.6|10124.6|11569
1695715200000|2023-09-26 08:00:00|10130.1|10128.1|10131.7|10129.7|10132.1|10130.1|10130.1|10128.1|13220
1695718800000|2023-09-26 09:00:00|10131.5|10129.5|10132.4|10130.4|10132.8|10130.8|10130.9|10128.9|6762
1695722400000|2023-09-26 10:00:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10131.3|10129.3|5204
1695726000000|2023-09-26 11:00:00|10132.4|10130.4|10131.3|10129.3|10134|10132|10131.3|10129.3|13411
1695729600000|2023-09-26 12:00:00|10131.5|10129.5|10133.2|10131.2|10134|10132|10130.9|10128.9|20247
1695733200000|2023-09-26 13:00:00|10132.8|10130.8|10129.3|10127.3|10132.8|10130.8|10128.1|10126.1|27829
1695736800000|2023-09-26 14:00:00|10129.9|10127.9|10127|10125|10131.3|10129.3|10127|10125|27844
1695740400000|2023-09-26 15:00:00|10126.6|10124.6|10127.4|10125.4|10129.3|10127.3|10125.4|10123.4|27662
1695744000000|2023-09-26 16:00:00|10127.8|10125.8|10128.1|10126.1|10128.5|10126.5|10126.4|10124.4|21185
1695747600000|2023-09-26 17:00:00|10128|10126|10129.7|10127.7|10129.7|10127.7|10127.4|10125.4|14026
1695751200000|2023-09-26 18:00:00|10129.3|10127.3|10129.7|10127.7|10130.1|10128.1|10126.6|10124.6|26058
1695754800000|2023-09-26 19:00:00|10129.3|10127.3|10129.7|10127.7|10131.3|10129.3|10129.3|10127.3|25755
1695758400000|2023-09-26 20:00:00|10129.3|10127.3|10131.5|10129.5|10131.7|10129.7|10129.3|10127.3|11459
1695765600000|2023-09-26 22:00:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|956
1695769200000|2023-09-26 23:00:00|10132.1|10130.1|10132.8|10130.8|10133.2|10131.2|10131.7|10129.7|1536
1695772800000|2023-09-27 00:00:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.1|10130.1|2273
1695776400000|2023-09-27 01:00:00|10132.4|10130.4|10134.4|10132.4|10135.6|10133.6|10132.4|10130.4|7573
1695780000000|2023-09-27 02:00:00|10134|10132|10133.2|10131.2|10134.8|10132.8|10132.8|10130.8|2212
1695783600000|2023-09-27 03:00:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|1015
1695787200000|2023-09-27 04:00:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10131.7|10129.7|1736
1695790800000|2023-09-27 05:00:00|10132.3|10130.3|10131.7|10129.7|10132.8|10130.8|10131.3|10129.3|4064
1695794400000|2023-09-27 06:00:00|10131.9|10129.9|10134.8|10132.8|10135.6|10133.6|10131.7|10129.7|4000
1695798000000|2023-09-27 07:00:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|6018
1695801600000|2023-09-27 08:00:00|10134.8|10132.8|10134.8|10132.8|10135.6|10133.6|10134.4|10132.4|5257
1695805200000|2023-09-27 09:00:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|2687
1695808800000|2023-09-27 10:00:00|10134|10132|10133.6|10131.6|10134|10132|10133.2|10131.2|4459
1695812400000|2023-09-27 11:00:00|10133.4|10131.4|10132.1|10130.1|10134.4|10132.4|10131.5|10129.5|9195
1695816000000|2023-09-27 12:00:00|10132.4|10130.4|10133.2|10131.2|10134.4|10132.4|10129.7|10127.7|23422
1695819600000|2023-09-27 13:00:00|10133|10131|10130.1|10128.1|10134.4|10132.4|10130.1|10128.1|24200
1695823200000|2023-09-27 14:00:00|10130.5|10128.5|10127.4|10125.4|10130.9|10128.9|10127.4|10125.4|32460
1695826800000|2023-09-27 15:00:00|10127|10125|10124.2|10122.2|10128.5|10126.5|10123.1|10121.1|28813
1695830400000|2023-09-27 16:00:00|10124.6|10122.6|10120.7|10118.7|10125|10123|10119.9|10117.9|20289
1695834000000|2023-09-27 17:00:00|10120.9|10118.9|10117.6|10115.6|10122.7|10120.7|10115.6|10113.6|45888
1695837600000|2023-09-27 18:00:00|10117.2|10115.2|10118|10116|10118|10116|10114.5|10112.5|35615
1695841200000|2023-09-27 19:00:00|10117.6|10115.6|10119.6|10117.6|10120.3|10118.3|10117.2|10115.2|20038
1695844800000|2023-09-27 20:00:00|10119.2|10117.2|10118.4|10116.4|10119.2|10117.2|10117.6|10115.6|13144
1695852000000|2023-09-27 22:00:00|10119.6|10117.6|10119.9|10117.9|10119.9|10117.9|10118.8|10116.8|1577
1695855600000|2023-09-27 23:00:00|10119.8|10117.8|10119.9|10117.9|10120.3|10118.3|10119.2|10117.2|1035
1695859200000|2023-09-28 00:00:00|10120.3|10118.3|10120.3|10118.3|10121.1|10119.1|10119.8|10117.8|5880
1695862800000|2023-09-28 01:00:00|10120.7|10118.7|10119.9|10117.9|10120.7|10118.7|10118.4|10116.4|4240
1695866400000|2023-09-28 02:00:00|10120.3|10118.3|10119.9|10117.9|10120.7|10118.7|10119.6|10117.6|2817
1695870000000|2023-09-28 03:00:00|10120.3|10118.3|10120.7|10118.7|10121.1|10119.1|10119.9|10117.9|2278
1695873600000|2023-09-28 04:00:00|10120.9|10118.9|10121.9|10119.9|10122.3|10120.3|10120.7|10118.7|2416
1695877200000|2023-09-28 05:00:00|10121.5|10119.5|10121.9|10119.9|10123.9|10121.9|10121.5|10119.5|5831
1695880800000|2023-09-28 06:00:00|10122.3|10120.3|10121.1|10119.1|10122.7|10120.7|10119.9|10117.9|7511
1695884400000|2023-09-28 07:00:00|10120.7|10118.7|10121.1|10119.1|10121.9|10119.9|10119.9|10117.9|7098
1695888000000|2023-09-28 08:00:00|10120.7|10118.7|10119.9|10117.9|10123.1|10121.1|10118.8|10116.8|15360
1695891600000|2023-09-28 09:00:00|10119.6|10117.6|10122.7|10120.7|10123.5|10121.5|10118.8|10116.8|16225
1695895200000|2023-09-28 10:00:00|10122.3|10120.3|10119.2|10117.2|10122.3|10120.3|10118.8|10116.8|8929
1695898800000|2023-09-28 11:00:00|10119.6|10117.6|10119.2|10117.2|10119.6|10117.6|10116.8|10114.8|14381
1695902400000|2023-09-28 12:00:00|10119.6|10117.6|10118|10116|10126.6|10124.6|10114.5|10112.5|57520
1695906000000|2023-09-28 13:00:00|10117.6|10115.6|10127|10125|10127.4|10125.4|10117.6|10115.6|52719
1695909600000|2023-09-28 14:00:00|10127.4|10125.4|10123.9|10121.9|10128.9|10126.9|10123.5|10121.5|49644
1695913200000|2023-09-28 15:00:00|10123.5|10121.5|10127.8|10125.8|10128.9|10126.9|10122.3|10120.3|31300
1695916800000|2023-09-28 16:00:00|10128.1|10126.1|10127.4|10125.4|10128.9|10126.9|10125.8|10123.8|16675
1695920400000|2023-09-28 17:00:00|10127.6|10125.6|10126.6|10124.6|10128.7|10126.7|10125.8|10123.8|15861
1695924000000|2023-09-28 18:00:00|10127|10125|10131.7|10129.7|10132.1|10130.1|10126.6|10124.6|18610
1695927600000|2023-09-28 19:00:00|10131.3|10129.3|10134|10132|10134.4|10132.4|10131.3|10129.3|20677
1695931200000|2023-09-28 20:00:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.2|10131.2|8468
1695938400000|2023-09-28 22:00:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10132.1|10130.1|2573
1695942000000|2023-09-28 23:00:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|1283
1695945600000|2023-09-29 00:00:00|10133.2|10131.2|10131.7|10129.7|10133.2|10131.2|10130.9|10128.9|4705
1695949200000|2023-09-29 01:00:00|10131.3|10129.3|10130.5|10128.5|10131.7|10129.7|10130.5|10128.5|4031
1695952800000|2023-09-29 02:00:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|1086
1695956400000|2023-09-29 03:00:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|1235
1695960000000|2023-09-29 04:00:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10130.9|10128.9|379
1695963600000|2023-09-29 05:00:00|10132.1|10130.1|10133.6|10131.6|10134.4|10132.4|10132.1|10130.1|1794
1695967200000|2023-09-29 06:00:00|10133.2|10131.2|10137.5|10135.5|10140.3|10138.3|10133.2|10131.2|19349
1695970800000|2023-09-29 07:00:00|10137.9|10135.9|10139.5|10137.5|10139.5|10137.5|10137.5|10135.5|11367
1695974400000|2023-09-29 08:00:00|10139.1|10137.1|10137.1|10135.1|10139.5|10137.5|10137.1|10135.1|11606
1695978000000|2023-09-29 09:00:00|10137.7|10135.7|10138.3|10136.3|10138.7|10136.7|10136.7|10134.7|9957
1695981600000|2023-09-29 10:00:00|10138.7|10136.7|10137.5|10135.5|10138.7|10136.7|10137.1|10135.1|8460
1695985200000|2023-09-29 11:00:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10135.6|10133.6|11952
1695988800000|2023-09-29 12:00:00|10136.7|10134.7|10141.4|10139.4|10142.2|10140.2|10136.4|10134.4|37800
1695992400000|2023-09-29 13:00:00|10141.8|10139.8|10139.1|10137.1|10142.6|10140.6|10138.3|10136.3|36514
1695996000000|2023-09-29 14:00:00|10139.3|10137.3|10138.3|10136.3|10140.3|10138.3|10135.6|10133.6|31650
1695999600000|2023-09-29 15:00:00|10137.9|10135.9|10137.1|10135.1|10139.1|10137.1|10135.6|10133.6|24639
1696003200000|2023-09-29 16:00:00|10136.7|10134.7|10135.6|10133.6|10137.1|10135.1|10135.6|10133.6|25091
1696006800000|2023-09-29 17:00:00|10135.4|10133.4|10135.2|10133.2|10136|10134|10134|10132|12742
1696010400000|2023-09-29 18:00:00|10135.6|10133.6|10136.4|10134.4|10137.1|10135.1|10134.4|10132.4|25263
1696014000000|2023-09-29 19:00:00|10136|10134|10135.6|10133.6|10138.3|10136.3|10134|10132|44262
1696017600000|2023-09-29 20:00:00|10135.8|10133.8|10136.7|10134.7|10137.1|10135.1|10134.4|10132.4|24286
1696197600000|2023-10-01 22:00:00|10132.6|10130.6|10126.6|10124.6|10132.8|10130.8|10125.8|10123.8|10101
1696201200000|2023-10-01 23:00:00|10127|10125|10128.1|10126.1|10128.1|10126.1|10125.8|10123.8|4897
1696204800000|2023-10-02 00:00:00|10127.8|10125.8|10128.1|10126.1|10128.9|10126.9|10126.6|10124.6|4817
1696208400000|2023-10-02 01:00:00|10128.5|10126.5|10128.5|10126.5|10129.3|10127.3|10128.1|10126.1|1846
1696212000000|2023-10-02 02:00:00|10128.9|10126.9|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|382
1696215600000|2023-10-02 03:00:00|10128.5|10126.5|10129.3|10127.3|10129.7|10127.7|10128.1|10126.1|1133
1696219200000|2023-10-02 04:00:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|1427
1696222800000|2023-10-02 05:00:00|10129.5|10127.5|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|752
1696226400000|2023-10-02 06:00:00|10130.1|10128.1|10129.3|10127.3|10130.1|10128.1|10127.4|10125.4|7257
1696230000000|2023-10-02 07:00:00|10129.7|10127.7|10126.6|10124.6|10129.7|10127.7|10126.2|10124.2|7145
1696233600000|2023-10-02 08:00:00|10127|10125|10127|10125|10127.6|10125.6|10126.6|10124.6|7556
1696237200000|2023-10-02 09:00:00|10126.6|10124.6|10123.5|10121.5|10127|10125|10123.5|10121.5|11298
1696240800000|2023-10-02 10:00:00|10123.9|10121.9|10124.6|10122.6|10125|10123|10123.5|10121.5|6210
1696244400000|2023-10-02 11:00:00|10125|10123|10125.8|10123.8|10127|10125|10124.6|10122.6|9952
1696248000000|2023-10-02 12:00:00|10126.2|10124.2|10125.4|10123.4|10127|10125|10123.9|10121.9|20247
1696251600000|2023-10-02 13:00:00|10125|10123|10123.9|10121.9|10125.8|10123.8|10123.5|10121.5|25114
1696255200000|2023-10-02 14:00:00|10122.7|10120.7|10123.9|10121.9|10127.4|10125.4|10121.5|10119.5|46650
1696258800000|2023-10-02 15:00:00|10124.2|10122.2|10122.7|10120.7|10124.2|10122.2|10121.5|10119.5|24937
1696262400000|2023-10-02 16:00:00|10123.1|10121.1|10123.9|10121.9|10123.9|10121.9|10121.5|10119.5|22084
1696266000000|2023-10-02 17:00:00|10124.2|10122.2|10125.4|10123.4|10125.8|10123.8|10124.2|10122.2|15201
1696269600000|2023-10-02 18:00:00|10125.8|10123.8|10123.1|10121.1|10127|10125|10123.1|10121.1|32811
1696273200000|2023-10-02 19:00:00|10123.5|10121.5|10123.5|10121.5|10124|10122|10123.1|10121.1|11894
1696276800000|2023-10-02 20:00:00|10123.1|10121.1|10124.4|10122.4|10124.6|10122.6|10122.3|10120.3|8852
1696284000000|2023-10-02 22:00:00|10125.4|10123.4|10125|10123|10125.8|10123.8|10124.6|10122.6|1208
1696287600000|2023-10-02 23:00:00|10124.6|10122.6|10124.2|10122.2|10125.8|10123.8|10124.2|10122.2|2829
1696291200000|2023-10-03 00:00:00|10124|10122|10123.9|10121.9|10124.2|10122.2|10121.5|10119.5|3844
1696294800000|2023-10-03 01:00:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10122.3|10120.3|3605
1696298400000|2023-10-03 02:00:00|10123.5|10121.5|10123.9|10121.9|10124|10122|10123.5|10121.5|1213
1696302000000|2023-10-03 03:00:00|10123.7|10121.7|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|2006
1696305600000|2023-10-03 04:00:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.1|10121.1|1536
1696309200000|2023-10-03 05:00:00|10124.2|10122.2|10121.9|10119.9|10124.6|10122.6|10121.5|10119.5|2281
1696312800000|2023-10-03 06:00:00|10122.3|10120.3|10123.5|10121.5|10124.2|10122.2|10122.3|10120.3|4600
1696316400000|2023-10-03 07:00:00|10123.9|10121.9|10124.2|10122.2|10125|10123|10123.1|10121.1|6967
1696320000000|2023-10-03 08:00:00|10124.6|10122.6|10125|10123|10126.2|10124.2|10124.6|10122.6|6332
1696323600000|2023-10-03 09:00:00|10124.8|10122.8|10122.3|10120.3|10125|10123|10122.3|10120.3|5650
1696327200000|2023-10-03 10:00:00|10122.7|10120.7|10120.7|10118.7|10123.1|10121.1|10120.7|10118.7|7012
1696330800000|2023-10-03 11:00:00|10120.9|10118.9|10121.1|10119.1|10121.5|10119.5|10119.2|10117.2|23331
1696334400000|2023-10-03 12:00:00|10120.7|10118.7|10124.2|10122.2|10124.2|10122.2|10119.9|10117.9|31660
1696338000000|2023-10-03 13:00:00|10124.6|10122.6|10128.1|10126.1|10128.9|10126.9|10123.9|10121.9|38541
1696341600000|2023-10-03 14:00:00|10127.8|10125.8|10119.2|10117.2|10128|10126|10114.9|10112.9|104248
1696345200000|2023-10-03 15:00:00|10118.8|10116.8|10118.8|10116.8|10119.6|10117.6|10116.8|10114.8|32787
1696348800000|2023-10-03 16:00:00|10119.2|10117.2|10116.4|10114.4|10121.5|10119.5|10116|10114|29578
1696352400000|2023-10-03 17:00:00|10116|10114|10118|10116|10118.8|10116.8|10116|10114|13969
1696356000000|2023-10-03 18:00:00|10117.6|10115.6|10116|10114|10118.4|10116.4|10116|10114|18516
1696359600000|2023-10-03 19:00:00|10115.6|10113.6|10116|10114|10117.2|10115.2|10115.3|10113.3|24601
1696363200000|2023-10-03 20:00:00|10116.4|10114.4|10115.6|10113.6|10117.2|10115.2|10114.9|10112.9|20565
1696370400000|2023-10-03 22:00:00|10116.4|10114.4|10116.8|10114.8|10117.6|10115.6|10116|10114|1751
1696374000000|2023-10-03 23:00:00|10117.2|10115.2|10116.6|10114.6|10117.2|10115.2|10116.4|10114.4|2697
1696377600000|2023-10-04 00:00:00|10116.8|10114.8|10114.9|10112.9|10118|10116|10114.9|10112.9|7160
1696381200000|2023-10-04 01:00:00|10115.1|10113.1|10115.3|10113.3|10116|10114|10114.1|10112.1|7933
1696384800000|2023-10-04 02:00:00|10114.9|10112.9|10114.1|10112.1|10114.9|10112.9|10112.5|10110.5|7769
1696388400000|2023-10-04 03:00:00|10114.5|10112.5|10114.5|10112.5|10115.6|10113.6|10114.1|10112.1|3716
1696392000000|2023-10-04 04:00:00|10114.1|10112.1|10115.3|10113.3|10115.6|10113.6|10113.7|10111.7|1872
1696395600000|2023-10-04 05:00:00|10114.9|10112.9|10112.9|10110.9|10115.3|10113.3|10112.1|10110.1|2844
1696399200000|2023-10-04 06:00:00|10113.3|10111.3|10110.6|10108.6|10113.3|10111.3|10110.2|10108.2|11429
1696402800000|2023-10-04 07:00:00|10111|10109|10114.9|10112.9|10114.9|10112.9|10111|10109|18153
1696406400000|2023-10-04 08:00:00|10115.3|10113.3|10117.2|10115.2|10117.2|10115.2|10114.9|10112.9|15927
1696410000000|2023-10-04 09:00:00|10117.6|10115.6|10115.6|10113.6|10117.6|10115.6|10115.6|10113.6|9952
1696413600000|2023-10-04 10:00:00|10116|10114|10116.8|10114.8|10118|10116|10115.6|10113.6|13241
1696417200000|2023-10-04 11:00:00|10116.4|10114.4|10118|10116|10120.3|10118.3|10116.4|10114.4|31004
1696420800000|2023-10-04 12:00:00|10117.6|10115.6|10127.4|10125.4|10128.9|10126.9|10117.6|10115.6|60433
1696424400000|2023-10-04 13:00:00|10127.8|10125.8|10126.2|10124.2|10127.8|10125.8|10124.6|10122.6|32248
1696428000000|2023-10-04 14:00:00|10124.2|10122.2|10126.6|10124.6|10127.8|10125.8|10120.7|10118.7|42671
1696431600000|2023-10-04 15:00:00|10126.2|10124.2|10131.3|10129.3|10132.4|10130.4|10125.4|10123.4|38824
1696435200000|2023-10-04 16:00:00|10131.1|10129.1|10132.1|10130.1|10133.2|10131.2|10129.3|10127.3|22537
1696438800000|2023-10-04 17:00:00|10131.7|10129.7|10132.4|10130.4|10134.8|10132.8|10131.7|10129.7|23574
1696442400000|2023-10-04 18:00:00|10132.1|10130.1|10135.2|10133.2|10135.6|10133.6|10131.3|10129.3|22585
1696446000000|2023-10-04 19:00:00|10135.6|10133.6|10134.8|10132.8|10136.4|10134.4|10134.8|10132.8|19605
1696449600000|2023-10-04 20:00:00|10135.2|10133.2|10133.6|10131.6|10135.2|10133.2|10133.4|10131.4|16723
1696456800000|2023-10-04 22:00:00|10134|10132|10134|10132|10134.4|10132.4|10132.4|10130.4|1128
1696460400000|2023-10-04 23:00:00|10133.6|10131.6|10134.8|10132.8|10135.2|10133.2|10133.6|10131.6|1355
1696464000000|2023-10-05 00:00:00|10135|10133|10134|10132|10135.2|10133.2|10132.4|10130.4|2686
1696467600000|2023-10-05 01:00:00|10134.4|10132.4|10137.5|10135.5|10137.5|10135.5|10134|10132|5134
1696471200000|2023-10-05 02:00:00|10137.9|10135.9|10137.9|10135.9|10138.7|10136.7|10137.1|10135.1|4158
1696474800000|2023-10-05 03:00:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10136.7|10134.7|1822
1696478400000|2023-10-05 04:00:00|10137.5|10135.5|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|1366
1696482000000|2023-10-05 05:00:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.1|10135.1|2525
1696485600000|2023-10-05 06:00:00|10137.5|10135.5|10133.6|10131.6|10137.9|10135.9|10133.6|10131.6|8682
1696489200000|2023-10-05 07:00:00|10134|10132|10134.8|10132.8|10134.8|10132.8|10133.2|10131.2|7452
1696492800000|2023-10-05 08:00:00|10135.2|10133.2|10135.2|10133.2|10136|10134|10134|10132|6914
1696496400000|2023-10-05 09:00:00|10134.8|10132.8|10136.7|10134.7|10136.7|10134.7|10134.4|10132.4|11036
1696500000000|2023-10-05 10:00:00|10137.1|10135.1|10138.7|10136.7|10139.9|10137.9|10136.7|10134.7|12039
1696503600000|2023-10-05 11:00:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10136.7|10134.7|19272
1696507200000|2023-10-05 12:00:00|10139.1|10137.1|10137.1|10135.1|10139.5|10137.5|10130.9|10128.9|37391
1696510800000|2023-10-05 13:00:00|10136.7|10134.7|10140.6|10138.6|10141.4|10139.4|10136.7|10134.7|30140
1696514400000|2023-10-05 14:00:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10137.5|10135.5|23851
1696518000000|2023-10-05 15:00:00|10139.9|10137.9|10138.7|10136.7|10142|10140|10138.3|10136.3|25166
1696521600000|2023-10-05 16:00:00|10139.1|10137.1|10141.4|10139.4|10141.4|10139.4|10138.7|10136.7|12028
1696525200000|2023-10-05 17:00:00|10141.6|10139.6|10139.5|10137.5|10141.8|10139.8|10137.9|10135.9|39744
1696528800000|2023-10-05 18:00:00|10139.9|10137.9|10140.3|10138.3|10141.4|10139.4|10139.9|10137.9|21533
1696532400000|2023-10-05 19:00:00|10139.9|10137.9|10141|10139|10141|10139|10139.5|10137.5|12906
1696536000000|2023-10-05 20:00:00|10140.6|10138.6|10140.6|10138.6|10141.4|10139.4|10139.9|10137.9|13651
1696543200000|2023-10-05 22:00:00|10140.3|10138.3|10139.1|10137.1|10140.6|10138.6|10139.1|10137.1|1897
1696546800000|2023-10-05 23:00:00|10138.7|10136.7|10139.1|10137.1|10139.9|10137.9|10138.7|10136.7|2594
1696550400000|2023-10-06 00:00:00|10139.5|10137.5|10138.3|10136.3|10139.9|10137.9|10138.3|10136.3|2033
1696554000000|2023-10-06 01:00:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|2649
1696557600000|2023-10-06 02:00:00|10139.1|10137.1|10137.9|10135.9|10139.1|10137.1|10137.9|10135.9|1803
1696561200000|2023-10-06 03:00:00|10138.3|10136.3|10139.1|10137.1|10139.5|10137.5|10137.9|10135.9|2939
1696564800000|2023-10-06 04:00:00|10138.7|10136.7|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|1914
1696568400000|2023-10-06 05:00:00|10139.1|10137.1|10137.5|10135.5|10139.1|10137.1|10137.1|10135.1|1486
1696572000000|2023-10-06 06:00:00|10137.9|10135.9|10136.4|10134.4|10138.3|10136.3|10135.6|10133.6|7219
1696575600000|2023-10-06 07:00:00|10136|10134|10136|10134|10136.7|10134.7|10135.6|10133.6|8590
1696579200000|2023-10-06 08:00:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10134.8|10132.8|6428
1696582800000|2023-10-06 09:00:00|10136.4|10134.4|10136|10134|10137.9|10135.9|10136|10134|10776
1696586400000|2023-10-06 10:00:00|10135.6|10133.6|10135.6|10133.6|10136.7|10134.7|10135.6|10133.6|8114
1696590000000|2023-10-06 11:00:00|10135.2|10133.2|10136|10134|10137.1|10135.1|10134.8|10132.8|14264
1696593600000|2023-10-06 12:00:00|10135.6|10133.6|10121.9|10119.9|10136|10134|10116.4|10114.4|98336
1696597200000|2023-10-06 13:00:00|10121.5|10119.5|10124.6|10122.6|10128.5|10126.5|10119.9|10117.9|73535
1696600800000|2023-10-06 14:00:00|10125|10123|10127.4|10125.4|10129.7|10127.7|10125|10123|37008
1696604400000|2023-10-06 15:00:00|10127.8|10125.8|10128.9|10126.9|10132.1|10130.1|10127.8|10125.8|32707
1696608000000|2023-10-06 16:00:00|10128.7|10126.7|10126.6|10124.6|10128.7|10126.7|10126.2|10124.2|18583
1696611600000|2023-10-06 17:00:00|10127|10125|10127.4|10125.4|10129.3|10127.3|10126.6|10124.6|6649
1696615200000|2023-10-06 18:00:00|10127.8|10125.8|10128.9|10126.9|10129.7|10127.7|10127.4|10125.4|10006
1696618800000|2023-10-06 19:00:00|10128.5|10126.5|10128.1|10126.1|10129.7|10127.7|10127.8|10125.8|9520
1696622400000|2023-10-06 20:00:00|10128.5|10126.5|10128.1|10126.1|10129.1|10127.1|10127|10125|9242
1696802400000|2023-10-08 22:00:00|10137.3|10135.3|10144.2|10142.2|10149.4|10147.4|10137.1|10135.1|18751
1696806000000|2023-10-08 23:00:00|10144|10142|10141.8|10139.8|10144.2|10142.2|10141.4|10139.4|2779
1696809600000|2023-10-09 00:00:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10137.9|10135.9|3738
1696813200000|2023-10-09 01:00:00|10141.6|10139.6|10141.4|10139.4|10141.8|10139.8|10139.7|10137.7|1849
1696816800000|2023-10-09 02:00:00|10141|10139|10141|10139|10142.2|10140.2|10140.6|10138.6|1482
1696820400000|2023-10-09 03:00:00|10141.2|10139.2|10141|10139|10141.4|10139.4|10140.3|10138.3|706
1696824000000|2023-10-09 04:00:00|10141.4|10139.4|10139.1|10137.1|10141.4|10139.4|10139.1|10137.1|920
1696827600000|2023-10-09 05:00:00|10139.5|10137.5|10139.5|10137.5|10140.3|10138.3|10138.7|10136.7|2471
1696831200000|2023-10-09 06:00:00|10139.1|10137.1|10138.3|10136.3|10142.2|10140.2|10138.3|10136.3|4696
1696834800000|2023-10-09 07:00:00|10138.1|10136.1|10140.3|10138.3|10141.8|10139.8|10137.9|10135.9|5612
1696838400000|2023-10-09 08:00:00|10140.5|10138.5|10139.5|10137.5|10141|10139|10139.1|10137.1|2452
1696842000000|2023-10-09 09:00:00|10139.3|10137.3|10140.3|10138.3|10140.3|10138.3|10139.1|10137.1|3799
1696845600000|2023-10-09 10:00:00|10140.6|10138.6|10140.3|10138.3|10141|10139|10139.9|10137.9|2972
1696849200000|2023-10-09 11:00:00|10140.6|10138.6|10141.8|10139.8|10142.2|10140.2|10140.3|10138.3|5516
1696852800000|2023-10-09 12:00:00|10142.2|10140.2|10150|10148|10150.4|10148.4|10141.4|10139.4|18779
1696856400000|2023-10-09 13:00:00|10149.6|10147.6|10150.4|10148.4|10153.5|10151.5|10148.1|10146.1|16041
1696860000000|2023-10-09 14:00:00|10150.6|10148.6|10155.5|10153.5|10155.5|10153.5|10150.4|10148.4|13277
1696863600000|2023-10-09 15:00:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10153.9|10151.9|7545
1696867200000|2023-10-09 16:00:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10152.8|10150.8|3760
1696870800000|2023-10-09 17:00:00|10153.5|10151.5|10157.4|10155.4|10157.8|10155.8|10153.5|10151.5|10036
1696874400000|2023-10-09 18:00:00|10157.3|10155.3|10155.5|10153.5|10157.4|10155.4|10154.3|10152.3|15862
1696878000000|2023-10-09 19:00:00|10155.9|10153.9|10158.6|10156.6|10158.6|10156.6|10155.9|10153.9|7013
1696881600000|2023-10-09 20:00:00|10158.4|10156.4|10156.3|10154.3|10158.6|10156.6|10156.1|10154.1|4745
1696888800000|2023-10-09 22:00:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|709
1696892400000|2023-10-09 23:00:00|10156.3|10154.3|10157.4|10155.4|10157.8|10155.8|10156.3|10154.3|3668
1696896000000|2023-10-10 00:00:00|10157.8|10155.8|10155.9|10153.9|10158.2|10156.2|10153.9|10151.9|13650
1696899600000|2023-10-10 01:00:00|10155.5|10153.5|10151.6|10149.6|10155.9|10153.9|10151|10149|9081
1696903200000|2023-10-10 02:00:00|10151.2|10149.2|10152.8|10150.8|10152.8|10150.8|10151.2|10149.2|6189
1696906800000|2023-10-10 03:00:00|10153.1|10151.1|10151.6|10149.6|10153.1|10151.1|10151.6|10149.6|4888
1696910400000|2023-10-10 04:00:00|10151.4|10149.4|10150.4|10148.4|10151.4|10149.4|10149.6|10147.6|1835
1696914000000|2023-10-10 05:00:00|10150|10148|10149.6|10147.6|10150.4|10148.4|10149.6|10147.6|3302
1696917600000|2023-10-10 06:00:00|10150|10148|10146.5|10144.5|10151.2|10149.2|10146.1|10144.1|11433
1696921200000|2023-10-10 07:00:00|10146.3|10144.3|10144.6|10142.6|10147.7|10145.7|10144.2|10142.2|19354
1696924800000|2023-10-10 08:00:00|10144.9|10142.9|10148.1|10146.1|10149.2|10147.2|10144.9|10142.9|16250
1696928400000|2023-10-10 09:00:00|10148.5|10146.5|10145.7|10143.7|10148.5|10146.5|10145.3|10143.3|8781
1696932000000|2023-10-10 10:00:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.9|10142.9|3807
1696935600000|2023-10-10 11:00:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10140.6|10138.6|21696
1696939200000|2023-10-10 12:00:00|10143.4|10141.4|10148.3|10146.3|10150.4|10148.4|10141|10139|59336
1696942800000|2023-10-10 13:00:00|10148.5|10146.5|10148.1|10146.1|10149.6|10147.6|10145.3|10143.3|27130
1696946400000|2023-10-10 14:00:00|10148.5|10146.5|10151.2|10149.2|10151.6|10149.6|10147.7|10145.7|32891
1696950000000|2023-10-10 15:00:00|10150.8|10148.8|10156.3|10154.3|10157.1|10155.1|10150.8|10148.8|26476
1696953600000|2023-10-10 16:00:00|10156.7|10154.7|10153.7|10151.7|10156.7|10154.7|10151.6|10149.6|34831
1696957200000|2023-10-10 17:00:00|10153.5|10151.5|10149.2|10147.2|10154.3|10152.3|10149.2|10147.2|32059
1696960800000|2023-10-10 18:00:00|10148.9|10146.9|10147.7|10145.7|10150.4|10148.4|10147.7|10145.7|13723
1696964400000|2023-10-10 19:00:00|10148.1|10146.1|10152|10150|10152.8|10150.8|10147.7|10145.7|50029
1696968000000|2023-10-10 20:00:00|10152.4|10150.4|10149.6|10147.6|10153.5|10151.5|10149.2|10147.2|11763
1696975200000|2023-10-10 22:00:00|10148.7|10146.7|10150.4|10148.4|10150.8|10148.8|10148.5|10146.5|1871
1696978800000|2023-10-10 23:00:00|10150.8|10148.8|10149.6|10147.6|10151.2|10149.2|10149.6|10147.6|556
1696982400000|2023-10-11 00:00:00|10150|10148|10150.2|10148.2|10151.6|10149.6|10149.6|10147.6|3485
1696986000000|2023-10-11 01:00:00|10150|10148|10149.6|10147.6|10150.8|10148.8|10148.5|10146.5|2867
1696989600000|2023-10-11 02:00:00|10149.2|10147.2|10147.7|10145.7|10149.6|10147.6|10146.9|10144.9|5478
1696993200000|2023-10-11 03:00:00|10147.3|10145.3|10146.1|10144.1|10147.3|10145.3|10146.1|10144.1|2417
1696996800000|2023-10-11 04:00:00|10145.9|10143.9|10144.9|10142.9|10145.9|10143.9|10144.6|10142.6|2480
1697000400000|2023-10-11 05:00:00|10145.3|10143.3|10143.4|10141.4|10145.3|10143.3|10142.6|10140.6|3346
1697004000000|2023-10-11 06:00:00|10143.6|10141.6|10145.7|10143.7|10147.3|10145.3|10143.4|10141.4|9827
1697007600000|2023-10-11 07:00:00|10146.1|10144.1|10149.6|10147.6|10153.9|10151.9|10145.9|10143.9|22979
1697011200000|2023-10-11 08:00:00|10149.2|10147.2|10152.4|10150.4|10153.5|10151.5|10149.2|10147.2|23238
1697014800000|2023-10-11 09:00:00|10152.8|10150.8|10152|10150|10153.1|10151.1|10151.2|10149.2|9129
1697018400000|2023-10-11 10:00:00|10152.4|10150.4|10151.6|10149.6|10152.8|10150.8|10150|10148|12609
1697022000000|2023-10-11 11:00:00|10151.2|10149.2|10150.4|10148.4|10152.4|10150.4|10150.4|10148.4|16028
1697025600000|2023-10-11 12:00:00|10150.8|10148.8|10144.9|10142.9|10150.8|10148.8|10142.2|10140.2|67497
1697029200000|2023-10-11 13:00:00|10145.3|10143.3|10141.6|10139.6|10145.7|10143.7|10139.9|10137.9|43337
1697032800000|2023-10-11 14:00:00|10141.4|10139.4|10144.2|10142.2|10144.9|10142.9|10141.4|10139.4|46459
1697036400000|2023-10-11 15:00:00|10144.6|10142.6|10145.7|10143.7|10146.9|10144.9|10143.4|10141.4|24174
1697040000000|2023-10-11 16:00:00|10145.3|10143.3|10143.8|10141.8|10146.9|10144.9|10143|10141|19498
1697043600000|2023-10-11 17:00:00|10144|10142|10142.4|10140.4|10144.2|10142.2|10140.3|10138.3|23496
1697047200000|2023-10-11 18:00:00|10142.6|10140.6|10143.4|10141.4|10143.8|10141.8|10141|10139|14748
1697050800000|2023-10-11 19:00:00|10143|10141|10146.1|10144.1|10146.5|10144.5|10143|10141|18406
1697054400000|2023-10-11 20:00:00|10145.7|10143.7|10146.5|10144.5|10147.3|10145.3|10145.7|10143.7|18937
1697061600000|2023-10-11 22:00:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10145.3|10143.3|1643
1697065200000|2023-10-11 23:00:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|561
1697068800000|2023-10-12 00:00:00|10146.5|10144.5|10145.3|10143.3|10147.3|10145.3|10144.9|10142.9|2358
1697072400000|2023-10-12 01:00:00|10144.9|10142.9|10145.3|10143.3|10146.5|10144.5|10144.9|10142.9|1403
1697076000000|2023-10-12 02:00:00|10145.7|10143.7|10144.9|10142.9|10146.1|10144.1|10144.6|10142.6|2435
1697079600000|2023-10-12 03:00:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|1368
1697083200000|2023-10-12 04:00:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|743
1697086800000|2023-10-12 05:00:00|10145.7|10143.7|10146.9|10144.9|10147.3|10145.3|10145.7|10143.7|2103
1697090400000|2023-10-12 06:00:00|10146.5|10144.5|10146.5|10144.5|10148.1|10146.1|10145.7|10143.7|8364
1697094000000|2023-10-12 07:00:00|10146.7|10144.7|10143.8|10141.8|10146.9|10144.9|10143|10141|11929
1697097600000|2023-10-12 08:00:00|10144.2|10142.2|10145.3|10143.3|10145.3|10143.3|10143.8|10141.8|5703
1697101200000|2023-10-12 09:00:00|10144.9|10142.9|10144.9|10142.9|10145.7|10143.7|10144.2|10142.2|6916
1697104800000|2023-10-12 10:00:00|10145.3|10143.3|10145.3|10143.3|10146.5|10144.5|10145.3|10143.3|8537
1697108400000|2023-10-12 11:00:00|10144.9|10142.9|10145.7|10143.7|10146.5|10144.5|10144.9|10142.9|11457
1697112000000|2023-10-12 12:00:00|10145.9|10143.9|10131.7|10129.7|10149.2|10147.2|10128.1|10126.1|102150
1697115600000|2023-10-12 13:00:00|10131.9|10129.9|10130.1|10128.1|10134.8|10132.8|10129.3|10127.3|49985
1697119200000|2023-10-12 14:00:00|10130.5|10128.5|10130.5|10128.5|10133.2|10131.2|10129.3|10127.3|30377
1697122800000|2023-10-12 15:00:00|10130.1|10128.1|10130.1|10128.1|10130.9|10128.9|10128.1|10126.1|23631
1697126400000|2023-10-12 16:00:00|10130.5|10128.5|10130.5|10128.5|10131.3|10129.3|10129.7|10127.7|13279
1697130000000|2023-10-12 17:00:00|10130.3|10128.3|10132.8|10130.8|10133.6|10131.6|10129.3|10127.3|36715
1697133600000|2023-10-12 18:00:00|10132.4|10130.4|10131.3|10129.3|10134.8|10132.8|10130.9|10128.9|25477
1697137200000|2023-10-12 19:00:00|10131.7|10129.7|10131.7|10129.7|10132.4|10130.4|10130.1|10128.1|14853
1697140800000|2023-10-12 20:00:00|10131.3|10129.3|10130.5|10128.5|10132.1|10130.1|10130.1|10128.1|16395
1697148000000|2023-10-12 22:00:00|10131.3|10129.3|10130.9|10128.9|10131.5|10129.5|10130.5|10128.5|1319
1697151600000|2023-10-12 23:00:00|10131.1|10129.1|10130.5|10128.5|10131.3|10129.3|10130.1|10128.1|1575
1697155200000|2023-10-13 00:00:00|10130.7|10128.7|10132.1|10130.1|10132.1|10130.1|10130.5|10128.5|2039
1697158800000|2023-10-13 01:00:00|10131.7|10129.7|10133.2|10131.2|10133.6|10131.6|10130.9|10128.9|2615
1697162400000|2023-10-13 02:00:00|10133|10131|10134.4|10132.4|10134.8|10132.8|10132.8|10130.8|2349
1697166000000|2023-10-13 03:00:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134|10132|1689
1697169600000|2023-10-13 04:00:00|10134.8|10132.8|10136|10134|10136|10134|10134.8|10132.8|1636
1697173200000|2023-10-13 05:00:00|10135.6|10133.6|10136.4|10134.4|10137.5|10135.5|10135.6|10133.6|3531
1697176800000|2023-10-13 06:00:00|10136.5|10134.5|10135.6|10133.6|10137.5|10135.5|10135.2|10133.2|7116
1697180400000|2023-10-13 07:00:00|10135.2|10133.2|10138.3|10136.3|10138.3|10136.3|10134.8|10132.8|15292
1697184000000|2023-10-13 08:00:00|10137.9|10135.9|10136.7|10134.7|10138.7|10136.7|10136.4|10134.4|7036
1697187600000|2023-10-13 09:00:00|10136.5|10134.5|10137.1|10135.1|10137.5|10135.5|10135.2|10133.2|8765
1697191200000|2023-10-13 10:00:00|10137.5|10135.5|10138.3|10136.3|10139.1|10137.1|10137.1|10135.1|18997
1697194800000|2023-10-13 11:00:00|10138.5|10136.5|10136.4|10134.4|10139.9|10137.9|10136|10134|23102
1697198400000|2023-10-13 12:00:00|10136.7|10134.7|10141|10139|10141|10139|10135.6|10133.6|36024
1697202000000|2023-10-13 13:00:00|10140.6|10138.6|10135.4|10133.4|10141.8|10139.8|10134.8|10132.8|21721
1697205600000|2023-10-13 14:00:00|10132.8|10130.8|10135.2|10133.2|10136.4|10134.4|10131.7|10129.7|31299
1697209200000|2023-10-13 15:00:00|10135.6|10133.6|10134.4|10132.4|10136|10134|10133.2|10131.2|23734
1697212800000|2023-10-13 16:00:00|10134.8|10132.8|10132.8|10130.8|10135.6|10133.6|10132.4|10130.4|16793
1697216400000|2023-10-13 17:00:00|10133|10131|10133.2|10131.2|10133.2|10131.2|10132.1|10130.1|12137
1697220000000|2023-10-13 18:00:00|10133.6|10131.6|10134.4|10132.4|10134.4|10132.4|10132.4|10130.4|17381
1697223600000|2023-10-13 19:00:00|10134|10132|10135.2|10133.2|10135.2|10133.2|10133.6|10131.6|11787
1697227200000|2023-10-13 20:00:00|10134.8|10132.8|10133.8|10131.8|10135.2|10133.2|10132.8|10130.8|9062
1697407200000|2023-10-15 22:00:00|10131.3|10129.3|10128.9|10126.9|10131.7|10129.7|10127.6|10125.6|3673
1697410800000|2023-10-15 23:00:00|10129.3|10127.3|10130.7|10128.7|10131.3|10129.3|10128.9|10126.9|1390
1697414400000|2023-10-16 00:00:00|10130.5|10128.5|10130.5|10128.5|10131.7|10129.7|10128.9|10126.9|4187
1697418000000|2023-10-16 01:00:00|10130.7|10128.7|10130.9|10128.9|10131.7|10129.7|10129.7|10127.7|1926
1697421600000|2023-10-16 02:00:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|799
1697425200000|2023-10-16 03:00:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10130.1|10128.1|955
1697428800000|2023-10-16 04:00:00|10131.7|10129.7|10131.7|10129.7|10133.2|10131.2|10131.7|10129.7|1238
1697432400000|2023-10-16 05:00:00|10132.1|10130.1|10131.3|10129.3|10132.4|10130.4|10130.1|10128.1|1937
1697436000000|2023-10-16 06:00:00|10131.1|10129.1|10128.9|10126.9|10132.1|10130.1|10128.5|10126.5|6604
1697439600000|2023-10-16 07:00:00|10129.3|10127.3|10131.3|10129.3|10132.1|10130.1|10128.1|10126.1|10581
1697443200000|2023-10-16 08:00:00|10130.9|10128.9|10131.7|10129.7|10132.4|10130.4|10129.7|10127.7|7817
1697446800000|2023-10-16 09:00:00|10131.3|10129.3|10130.5|10128.5|10132.1|10130.1|10130.5|10128.5|3687
1697450400000|2023-10-16 10:00:00|10130.1|10128.1|10130.9|10128.9|10131.3|10129.3|10129.7|10127.7|6441
1697454000000|2023-10-16 11:00:00|10130.5|10128.5|10130.9|10128.9|10131.3|10129.3|10129.3|10127.3|14828
1697457600000|2023-10-16 12:00:00|10130.7|10128.7|10131.7|10129.7|10134.4|10132.4|10130.1|10128.1|29142
1697461200000|2023-10-16 13:00:00|10132.1|10130.1|10126.6|10124.6|10132.8|10130.8|10125.8|10123.8|22543
1697464800000|2023-10-16 14:00:00|10127|10125|10128.1|10126.1|10128.5|10126.5|10125.4|10123.4|29552
1697468400000|2023-10-16 15:00:00|10128.5|10126.5|10128.5|10126.5|10129.3|10127.3|10127|10125|14989
1697472000000|2023-10-16 16:00:00|10128.9|10126.9|10126.6|10124.6|10128.9|10126.9|10126.6|10124.6|6859
1697475600000|2023-10-16 17:00:00|10127|10125|10126.6|10124.6|10127.4|10125.4|10125|10123|13365
1697479200000|2023-10-16 18:00:00|10126.2|10124.2|10125.4|10123.4|10127.4|10125.4|10125.4|10123.4|7723
1697482800000|2023-10-16 19:00:00|10125.8|10123.8|10125.4|10123.4|10126.2|10124.2|10124.2|10122.2|14560
1697486400000|2023-10-16 20:00:00|10125|10123|10124.6|10122.6|10125.8|10123.8|10124.2|10122.2|10016
1697493600000|2023-10-16 22:00:00|10124.4|10122.4|10123.9|10121.9|10124.4|10122.4|10123.5|10121.5|2190
1697497200000|2023-10-16 23:00:00|10124|10122|10124.2|10122.2|10124.6|10122.6|10123.9|10121.9|1291
1697500800000|2023-10-17 00:00:00|10124.4|10122.4|10124.6|10122.6|10125.8|10123.8|10124.2|10122.2|3601
1697504400000|2023-10-17 01:00:00|10124.8|10122.8|10125|10123|10125.8|10123.8|10124.6|10122.6|2834
1697508000000|2023-10-17 02:00:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10123.9|10121.9|2925
1697511600000|2023-10-17 03:00:00|10124.4|10122.4|10124.2|10122.2|10124.6|10122.6|10123.5|10121.5|3357
1697515200000|2023-10-17 04:00:00|10123.9|10121.9|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|2275
1697518800000|2023-10-17 05:00:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|3088
1697522400000|2023-10-17 06:00:00|10124.4|10122.4|10123.1|10121.1|10124.6|10122.6|10122.3|10120.3|5960
1697526000000|2023-10-17 07:00:00|10123.3|10121.3|10123.9|10121.9|10125|10123|10122.7|10120.7|7651
1697529600000|2023-10-17 08:00:00|10123.5|10121.5|10123.5|10121.5|10124.2|10122.2|10123.1|10121.1|6383
1697533200000|2023-10-17 09:00:00|10123.1|10121.1|10123.1|10121.1|10124.2|10122.2|10122.7|10120.7|4845
1697536800000|2023-10-17 10:00:00|10122.7|10120.7|10121.9|10119.9|10124.8|10122.8|10121.5|10119.5|14521
1697540400000|2023-10-17 11:00:00|10121.5|10119.5|10121.5|10119.5|10121.9|10119.9|10120.7|10118.7|20190
1697544000000|2023-10-17 12:00:00|10121.9|10119.9|10112.1|10110.1|10122.3|10120.3|10111.7|10109.7|54256
1697547600000|2023-10-17 13:00:00|10112.5|10110.5|10109.4|10107.4|10112.9|10110.9|10108.6|10106.6|44709
1697551200000|2023-10-17 14:00:00|10109.8|10107.8|10107.8|10105.8|10111|10109|10107.1|10105.1|42884
1697554800000|2023-10-17 15:00:00|10108.2|10106.2|10106.7|10104.7|10108.2|10106.2|10105.5|10103.5|34750
1697558400000|2023-10-17 16:00:00|10107.1|10105.1|10104.3|10102.3|10107.1|10105.1|10103.9|10101.9|23057
1697562000000|2023-10-17 17:00:00|10104.7|10102.7|10101.2|10099.2|10104.7|10102.7|10100.4|10098.4|28716
1697565600000|2023-10-17 18:00:00|10100.8|10098.8|10103.1|10101.1|10103.5|10101.5|10098.5|10096.5|42781
1697569200000|2023-10-17 19:00:00|10103.5|10101.5|10102.8|10100.8|10104.3|10102.3|10102.4|10100.4|19495
1697572800000|2023-10-17 20:00:00|10102.4|10100.4|10103.9|10101.9|10103.9|10101.9|10101.6|10099.6|27175
1697580000000|2023-10-17 22:00:00|10103.5|10101.5|10103.9|10101.9|10104.3|10102.3|10102.8|10100.8|2258
1697583600000|2023-10-17 23:00:00|10104.3|10102.3|10103.5|10101.5|10104.3|10102.3|10103.1|10101.1|1632
1697587200000|2023-10-18 00:00:00|10103.3|10101.3|10105.1|10103.1|10105.5|10103.5|10102.8|10100.8|5407
1697590800000|2023-10-18 01:00:00|10104.7|10102.7|10106.3|10104.3|10106.3|10104.3|10104.7|10102.7|4551
1697594400000|2023-10-18 02:00:00|10105.9|10103.9|10107.1|10105.1|10107.8|10105.8|10105.9|10103.9|4154
1697598000000|2023-10-18 03:00:00|10106.7|10104.7|10107.4|10105.4|10107.8|10105.8|10106.3|10104.3|3773
1697601600000|2023-10-18 04:00:00|10107.8|10105.8|10107.1|10105.1|10107.8|10105.8|10106.7|10104.7|1764
1697605200000|2023-10-18 05:00:00|10107.4|10105.4|10107.3|10105.3|10108.2|10106.2|10106.7|10104.7|4681
1697608800000|2023-10-18 06:00:00|10107.4|10105.4|10104.7|10102.7|10107.4|10105.4|10103.5|10101.5|7106
1697612400000|2023-10-18 07:00:00|10104.3|10102.3|10105.9|10103.9|10106.3|10104.3|10103.1|10101.1|9084
1697616000000|2023-10-18 08:00:00|10105.5|10103.5|10107.1|10105.1|10107.4|10105.4|10105.5|10103.5|13228
1697619600000|2023-10-18 09:00:00|10106.7|10104.7|10108.2|10106.2|10108.6|10106.6|10106.3|10104.3|12285
1697623200000|2023-10-18 10:00:00|10107.8|10105.8|10110.6|10108.6|10111.4|10109.4|10107.8|10105.8|11428
1697626800000|2023-10-18 11:00:00|10111|10109|10107.8|10105.8|10111.7|10109.7|10107.8|10105.8|17255
1697630400000|2023-10-18 12:00:00|10108|10106|10105.9|10103.9|10108.6|10106.6|10102.8|10100.8|40881
1697634000000|2023-10-18 13:00:00|10105.5|10103.5|10107.1|10105.1|10107.8|10105.8|10103.5|10101.5|23764
1697637600000|2023-10-18 14:00:00|10107.3|10105.3|10100.8|10098.8|10108.2|10106.2|10100.8|10098.8|70002
1697641200000|2023-10-18 15:00:00|10101.2|10099.2|10098.9|10096.9|10101.2|10099.2|10097.7|10095.7|48162
1697644800000|2023-10-18 16:00:00|10099.2|10097.2|10102.6|10100.6|10104.3|10102.3|10098.5|10096.5|49261
1697648400000|2023-10-18 17:00:00|10102.8|10100.8|10104.3|10102.3|10106.3|10104.3|10102.4|10100.4|28683
1697652000000|2023-10-18 18:00:00|10103.9|10101.9|10102.8|10100.8|10104.7|10102.7|10102.4|10100.4|15134
1697655600000|2023-10-18 19:00:00|10103.1|10101.1|10102.8|10100.8|10104.7|10102.7|10102|10100|12840
1697659200000|2023-10-18 20:00:00|10102.4|10100.4|10101.6|10099.6|10102.8|10100.8|10101.6|10099.6|14765
1697666400000|2023-10-18 22:00:00|10102|10100|10101.2|10099.2|10102.8|10100.8|10100.8|10098.8|2028
1697670000000|2023-10-18 23:00:00|10100.8|10098.8|10100.4|10098.4|10101.2|10099.2|10100|10098|1993
1697673600000|2023-10-19 00:00:00|10100.8|10098.8|10100.8|10098.8|10101.2|10099.2|10100.4|10098.4|2050
1697677200000|2023-10-19 01:00:00|10101.2|10099.2|10098.5|10096.5|10101.2|10099.2|10096.9|10094.9|7420
1697680800000|2023-10-19 02:00:00|10098.9|10096.9|10098.9|10096.9|10100|10098|10098.5|10096.5|4024
1697684400000|2023-10-19 03:00:00|10098.7|10096.7|10098.1|10096.1|10098.9|10096.9|10098.1|10096.1|2385
1697688000000|2023-10-19 04:00:00|10097.7|10095.7|10096.5|10094.5|10097.7|10095.7|10096.5|10094.5|4339
1697691600000|2023-10-19 05:00:00|10096.7|10094.7|10096.9|10094.9|10096.9|10094.9|10095.7|10093.7|2966
1697695200000|2023-10-19 06:00:00|10097.1|10095.1|10098.1|10096.1|10098.5|10096.5|10096.1|10094.1|6748
1697698800000|2023-10-19 07:00:00|10097.7|10095.7|10097.3|10095.3|10098.5|10096.5|10096.9|10094.9|6758
1697702400000|2023-10-19 08:00:00|10097.7|10095.7|10096.1|10094.1|10098.1|10096.1|10095.7|10093.7|21150
1697706000000|2023-10-19 09:00:00|10096.5|10094.5|10097.3|10095.3|10097.3|10095.3|10096.1|10094.1|5068
1697709600000|2023-10-19 10:00:00|10097.7|10095.7|10100|10098|10100.4|10098.4|10097.3|10095.3|8983
1697713200000|2023-10-19 11:00:00|10100.4|10098.4|10095.7|10093.7|10100.4|10098.4|10095.3|10093.3|18700
1697716800000|2023-10-19 12:00:00|10095.3|10093.3|10102|10100|10103.1|10101.1|10094.6|10092.6|45030
1697720400000|2023-10-19 13:00:00|10102.4|10100.4|10104.7|10102.7|10105.1|10103.1|10100|10098|33477
1697724000000|2023-10-19 14:00:00|10104.3|10102.3|10101.2|10099.2|10104.7|10102.7|10100.4|10098.4|29320
1697727600000|2023-10-19 15:00:00|10100.8|10098.8|10104.7|10102.7|10105.9|10103.9|10100.4|10098.4|31124
1697731200000|2023-10-19 16:00:00|10103.7|10101.7|10110.6|10108.6|10113.3|10111.3|10099.6|10097.6|102953
1697734800000|2023-10-19 17:00:00|10111|10109|10110.2|10108.2|10113.7|10111.7|10107.4|10105.4|64325
1697738400000|2023-10-19 18:00:00|10110.6|10108.6|10111.4|10109.4|10112.1|10110.1|10109.4|10107.4|30071
1697742000000|2023-10-19 19:00:00|10111.7|10109.7|10114.1|10112.1|10115.3|10113.3|10111.7|10109.7|24595
1697745600000|2023-10-19 20:00:00|10113.7|10111.7|10113.7|10111.7|10114.9|10112.9|10112.9|10110.9|22973
1697752800000|2023-10-19 22:00:00|10112.9|10110.9|10112.5|10110.5|10113.3|10111.3|10111.7|10109.7|3846
1697756400000|2023-10-19 23:00:00|10112.9|10110.9|10113.7|10111.7|10115.3|10113.3|10112.5|10110.5|6200
1697760000000|2023-10-20 00:00:00|10113.3|10111.3|10112.9|10110.9|10114.1|10112.1|10112.1|10110.1|6405
1697763600000|2023-10-20 01:00:00|10113.3|10111.3|10112.9|10110.9|10113.7|10111.7|10111.7|10109.7|3930
1697767200000|2023-10-20 02:00:00|10112.5|10110.5|10114.5|10112.5|10114.5|10112.5|10112.1|10110.1|3146
1697770800000|2023-10-20 03:00:00|10114.1|10112.1|10115.3|10113.3|10116.2|10114.2|10114.1|10112.1|3864
1697774400000|2023-10-20 04:00:00|10115.5|10113.5|10115.6|10113.6|10116|10114|10115.3|10113.3|890
1697778000000|2023-10-20 05:00:00|10116|10114|10116.8|10114.8|10117.2|10115.2|10115.3|10113.3|6377
1697781600000|2023-10-20 06:00:00|10116.4|10114.4|10117.6|10115.6|10117.6|10115.6|10114.9|10112.9|14247
1697785200000|2023-10-20 07:00:00|10117.2|10115.2|10115.6|10113.6|10118.8|10116.8|10115.6|10113.6|10804
1697788800000|2023-10-20 08:00:00|10115.3|10113.3|10115.3|10113.3|10115.6|10113.6|10114.1|10112.1|10972
1697792400000|2023-10-20 09:00:00|10114.9|10112.9|10113.7|10111.7|10115.6|10113.6|10113.3|10111.3|26955
1697796000000|2023-10-20 10:00:00|10113.3|10111.3|10114.9|10112.9|10114.9|10112.9|10112.9|10110.9|5168
1697799600000|2023-10-20 11:00:00|10115.3|10113.3|10114.9|10112.9|10116.4|10114.4|10113.7|10111.7|20364
1697803200000|2023-10-20 12:00:00|10114.5|10112.5|10119.6|10117.6|10120.3|10118.3|10114.1|10112.1|44931
1697806800000|2023-10-20 13:00:00|10119.9|10117.9|10124.6|10122.6|10125.8|10123.8|10118.8|10116.8|42912
1697810400000|2023-10-20 14:00:00|10125|10123|10128.9|10126.9|10128.9|10126.9|10123.1|10121.1|45155
1697814000000|2023-10-20 15:00:00|10128.5|10126.5|10127.8|10125.8|10132.1|10130.1|10127|10125|39085
1697817600000|2023-10-20 16:00:00|10127.4|10125.4|10128.5|10126.5|10129.7|10127.7|10126|10124|24782
1697821200000|2023-10-20 17:00:00|10128.3|10126.3|10125.4|10123.4|10129.3|10127.3|10125|10123|22412
1697824800000|2023-10-20 18:00:00|10125.6|10123.6|10127.4|10125.4|10127.6|10125.6|10124.2|10122.2|12312
1697828400000|2023-10-20 19:00:00|10127|10125|10129.3|10127.3|10129.3|10127.3|10126.2|10124.2|16329
1697832000000|2023-10-20 20:00:00|10128.9|10126.9|10128.9|10126.9|10130.1|10128.1|10128.5|10126.5|15442
1698012000000|2023-10-22 22:00:00|10124.8|10122.8|10125.4|10123.4|10126.2|10124.2|10122.7|10120.7|5448
1698015600000|2023-10-22 23:00:00|10125.8|10123.8|10125|10123|10126.6|10124.6|10125|10123|2119
1698019200000|2023-10-23 00:00:00|10125.4|10123.4|10123.9|10121.9|10126.6|10124.6|10123.9|10121.9|3649
1698022800000|2023-10-23 01:00:00|10124.2|10122.2|10122.7|10120.7|10124.6|10122.6|10122.5|10120.5|1974
1698026400000|2023-10-23 02:00:00|10122.5|10120.5|10120.3|10118.3|10122.7|10120.7|10120.3|10118.3|5542
1698030000000|2023-10-23 03:00:00|10120.7|10118.7|10118.4|10116.4|10120.7|10118.7|10118.2|10116.2|7752
1698033600000|2023-10-23 04:00:00|10118|10116|10118.4|10116.4|10119.2|10117.2|10118|10116|3431
1698037200000|2023-10-23 05:00:00|10118.8|10116.8|10119.2|10117.2|10119.6|10117.6|10118.4|10116.4|2694
1698040800000|2023-10-23 06:00:00|10118.8|10116.8|10119.6|10117.6|10121.1|10119.1|10118.8|10116.8|4341
1698044400000|2023-10-23 07:00:00|10119.9|10117.9|10122.7|10120.7|10122.7|10120.7|10118.8|10116.8|14626
1698048000000|2023-10-23 08:00:00|10123.1|10121.1|10120.3|10118.3|10123.1|10121.1|10119.9|10117.9|10188
1698051600000|2023-10-23 09:00:00|10120.1|10118.1|10119.6|10117.6|10120.7|10118.7|10119.2|10117.2|10501
1698055200000|2023-10-23 10:00:00|10119.9|10117.9|10121.3|10119.3|10121.5|10119.5|10118.8|10116.8|12787
1698058800000|2023-10-23 11:00:00|10121.5|10119.5|10121.5|10119.5|10122.7|10120.7|10120.7|10118.7|11917
1698062400000|2023-10-23 12:00:00|10121.9|10119.9|10122.3|10120.3|10124.6|10122.6|10119.6|10117.6|30559
1698066000000|2023-10-23 13:00:00|10122.7|10120.7|10125|10123|10125.4|10123.4|10121.9|10119.9|31314
1698069600000|2023-10-23 14:00:00|10124.6|10122.6|10123.9|10121.9|10127.8|10125.8|10123.1|10121.1|49312
1698073200000|2023-10-23 15:00:00|10123.7|10121.7|10127.8|10125.8|10128.9|10126.9|10122.7|10120.7|35824
1698076800000|2023-10-23 16:00:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10126.2|10124.2|22074
1698080400000|2023-10-23 17:00:00|10128.3|10126.3|10128.5|10126.5|10129.7|10127.7|10128.1|10126.1|18311
1698084000000|2023-10-23 18:00:00|10128.9|10126.9|10132.1|10130.1|10132.4|10130.4|10128.5|10126.5|15597
1698087600000|2023-10-23 19:00:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10129.3|10127.3|24623
1698091200000|2023-10-23 20:00:00|10131.3|10129.3|10134|10132|10135.6|10133.6|10131.3|10129.3|39986
1698098400000|2023-10-23 22:00:00|10133.6|10131.6|10133.6|10131.6|10134.4|10132.4|10133.2|10131.2|3162
1698102000000|2023-10-23 23:00:00|10133.8|10131.8|10132.4|10130.4|10134|10132|10132.4|10130.4|2248
1698105600000|2023-10-24 00:00:00|10132.8|10130.8|10130.9|10128.9|10132.8|10130.8|10130.5|10128.5|4674
1698109200000|2023-10-24 01:00:00|10130.5|10128.5|10131.3|10129.3|10132.1|10130.1|10129.3|10127.3|5113
1698112800000|2023-10-24 02:00:00|10131.1|10129.1|10132.1|10130.1|10132.1|10130.1|10130.9|10128.9|1495
1698116400000|2023-10-24 03:00:00|10131.7|10129.7|10130.9|10128.9|10132.1|10130.1|10130.9|10128.9|2057
1698120000000|2023-10-24 04:00:00|10131.1|10129.1|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|2170
1698123600000|2023-10-24 05:00:00|10130.9|10128.9|10130.9|10128.9|10131.7|10129.7|10130.5|10128.5|1927
1698127200000|2023-10-24 06:00:00|10130.5|10128.5|10133.2|10131.2|10133.2|10131.2|10130.5|10128.5|7247
1698130800000|2023-10-24 07:00:00|10133.6|10131.6|10130.5|10128.5|10134|10132|10130.1|10128.1|18716
1698134400000|2023-10-24 08:00:00|10130.9|10128.9|10129.7|10127.7|10131.3|10129.3|10128.9|10126.9|12254
1698138000000|2023-10-24 09:00:00|10130.1|10128.1|10128.9|10126.9|10130.5|10128.5|10127.8|10125.8|9611
1698141600000|2023-10-24 10:00:00|10129.3|10127.3|10127.8|10125.8|10129.7|10127.7|10127.4|10125.4|8752
1698145200000|2023-10-24 11:00:00|10127.4|10125.4|10127.8|10125.8|10128.9|10126.9|10126.6|10124.6|9488
1698148800000|2023-10-24 12:00:00|10127.4|10125.4|10128.5|10126.5|10128.5|10126.5|10125.8|10123.8|27800
1698152400000|2023-10-24 13:00:00|10128.3|10126.3|10123.9|10121.9|10128.5|10126.5|10119.9|10117.9|57756
1698156000000|2023-10-24 14:00:00|10123.5|10121.5|10121.5|10119.5|10124.2|10122.2|10119.2|10117.2|42369
1698159600000|2023-10-24 15:00:00|10121.9|10119.9|10125|10123|10125.4|10123.4|10119.6|10117.6|32287
1698163200000|2023-10-24 16:00:00|10125.4|10123.4|10127|10125|10127.8|10125.8|10124.2|10122.2|34598
1698166800000|2023-10-24 17:00:00|10126.6|10124.6|10126.2|10124.2|10130.3|10128.3|10126.2|10124.2|32107
1698170400000|2023-10-24 18:00:00|10126.6|10124.6|10123.9|10121.9|10126.6|10124.6|10123.1|10121.1|19903
1698174000000|2023-10-24 19:00:00|10123.5|10121.5|10125.4|10123.4|10125.4|10123.4|10123.1|10121.1|18811
1698177600000|2023-10-24 20:00:00|10125|10123|10122.3|10120.3|10125.4|10123.4|10121.9|10119.9|19490
1698184800000|2023-10-24 22:00:00|10122.7|10120.7|10124.2|10122.2|10124.2|10122.2|10122.7|10120.7|1649
1698188400000|2023-10-24 23:00:00|10124.6|10122.6|10125|10123|10125|10123|10124.2|10122.2|1683
1698192000000|2023-10-25 00:00:00|10124.6|10122.6|10125|10123|10126.2|10124.2|10124|10122|5584
1698195600000|2023-10-25 01:00:00|10125.4|10123.4|10125.4|10123.4|10126.6|10124.6|10125|10123|6481
1698199200000|2023-10-25 02:00:00|10125.8|10123.8|10124.6|10122.6|10125.8|10123.8|10124.2|10122.2|1680
1698202800000|2023-10-25 03:00:00|10124.4|10122.4|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|1640
1698206400000|2023-10-25 04:00:00|10124.2|10122.2|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|1213
1698210000000|2023-10-25 05:00:00|10124|10122|10124.6|10122.6|10125|10123|10123.9|10121.9|2081
1698213600000|2023-10-25 06:00:00|10125|10123|10124.2|10122.2|10125.4|10123.4|10123.9|10121.9|5442
1698217200000|2023-10-25 07:00:00|10124|10122|10123.9|10121.9|10125.4|10123.4|10123.1|10121.1|6608
1698220800000|2023-10-25 08:00:00|10124.2|10122.2|10122.3|10120.3|10125.4|10123.4|10122.3|10120.3|10190
1698224400000|2023-10-25 09:00:00|10121.9|10119.9|10120.7|10118.7|10122.3|10120.3|10120.7|10118.7|5846
1698228000000|2023-10-25 10:00:00|10121.1|10119.1|10121.1|10119.1|10122.7|10120.7|10120.3|10118.3|9892
1698231600000|2023-10-25 11:00:00|10121.3|10119.3|10120.7|10118.7|10121.9|10119.9|10119.9|10117.9|5789
1698235200000|2023-10-25 12:00:00|10121.1|10119.1|10119.6|10117.6|10122.3|10120.3|10119.2|10117.2|28156
1698238800000|2023-10-25 13:00:00|10119.9|10117.9|10121.7|10119.7|10122.7|10120.7|10119.2|10117.2|26485
1698242400000|2023-10-25 14:00:00|10121.5|10119.5|10118.8|10116.8|10122.3|10120.3|10117.8|10115.8|38951
1698246000000|2023-10-25 15:00:00|10119.2|10117.2|10118.8|10116.8|10120.7|10118.7|10114.5|10112.5|33558
1698249600000|2023-10-25 16:00:00|10119.2|10117.2|10116|10114|10119.9|10117.9|10115.6|10113.6|20755
1698253200000|2023-10-25 17:00:00|10115.8|10113.8|10116.4|10114.4|10116.8|10114.8|10113.3|10111.3|41199
1698256800000|2023-10-25 18:00:00|10116.8|10114.8|10114.9|10112.9|10118|10116|10114.1|10112.1|34342
1698260400000|2023-10-25 19:00:00|10114.5|10112.5|10115.6|10113.6|10116|10114|10114.1|10112.1|15065
1698264000000|2023-10-25 20:00:00|10115.3|10113.3|10114.7|10112.7|10116|10114|10113.3|10111.3|16086
1698271200000|2023-10-25 22:00:00|10114.5|10112.5|10115.3|10113.3|10115.3|10113.3|10114.5|10112.5|1437
1698274800000|2023-10-25 23:00:00|10115.5|10113.5|10116|10114|10116.8|10114.8|10115.3|10113.3|2461
1698278400000|2023-10-26 00:00:00|10115.6|10113.6|10114.1|10112.1|10116.4|10114.4|10113.7|10111.7|3010
1698282000000|2023-10-26 01:00:00|10113.7|10111.7|10115.6|10113.6|10115.6|10113.6|10113.7|10111.7|2434
1698285600000|2023-10-26 02:00:00|10116|10114|10116.8|10114.8|10117.2|10115.2|10115.3|10113.3|1753
1698289200000|2023-10-26 03:00:00|10116.4|10114.4|10116.4|10114.4|10117.6|10115.6|10116.4|10114.4|1978
1698292800000|2023-10-26 04:00:00|10116.8|10114.8|10116|10114|10117.2|10115.2|10115.6|10113.6|1848
1698296400000|2023-10-26 05:00:00|10116.2|10114.2|10114.9|10112.9|10117.2|10115.2|10114.5|10112.5|2189
1698300000000|2023-10-26 06:00:00|10115.3|10113.3|10114.1|10112.1|10115.8|10113.8|10113.3|10111.3|5880
1698303600000|2023-10-26 07:00:00|10113.7|10111.7|10116.4|10114.4|10116.4|10114.4|10113.7|10111.7|10250
1698307200000|2023-10-26 08:00:00|10116.8|10114.8|10115.3|10113.3|10117.2|10115.2|10115.3|10113.3|7599
1698310800000|2023-10-26 09:00:00|10114.9|10112.9|10114.5|10112.5|10115.3|10113.3|10114.5|10112.5|7972
1698314400000|2023-10-26 10:00:00|10114.7|10112.7|10113.3|10111.3|10114.9|10112.9|10112.9|10110.9|5279
1698318000000|2023-10-26 11:00:00|10113.5|10111.5|10111|10109|10113.7|10111.7|10111|10109|17127
1698321600000|2023-10-26 12:00:00|10111.4|10109.4|10122.7|10120.7|10123.1|10121.1|10109.8|10107.8|60549
1698325200000|2023-10-26 13:00:00|10123.1|10121.1|10125.8|10123.8|10126.2|10124.2|10118.8|10116.8|39775
1698328800000|2023-10-26 14:00:00|10125.4|10123.4|10125.8|10123.8|10127.8|10125.8|10123.1|10121.1|34410
1698332400000|2023-10-26 15:00:00|10125.4|10123.4|10127.4|10125.4|10127.8|10125.8|10125.4|10123.4|17002
1698336000000|2023-10-26 16:00:00|10127.6|10125.6|10129.3|10127.3|10130.5|10128.5|10127.4|10125.4|24634
1698339600000|2023-10-26 17:00:00|10129.1|10127.1|10129.3|10127.3|10132.8|10130.8|10128.9|10126.9|34432
1698343200000|2023-10-26 18:00:00|10128.9|10126.9|10129.3|10127.3|10130.1|10128.1|10128.1|10126.1|18596
1698346800000|2023-10-26 19:00:00|10128.9|10126.9|10129.7|10127.7|10130.1|10128.1|10127.4|10125.4|18153
1698350400000|2023-10-26 20:00:00|10129.3|10127.3|10129.7|10127.7|10130.5|10128.5|10128.5|10126.5|20061
1698357600000|2023-10-26 22:00:00|10129.3|10127.3|10128.5|10126.5|10130.1|10128.1|10128.5|10126.5|2645
1698361200000|2023-10-26 23:00:00|10128.7|10126.7|10128.5|10126.5|10128.9|10126.9|10127.8|10125.8|2055
1698364800000|2023-10-27 00:00:00|10128.3|10126.3|10125.8|10123.8|10128.3|10126.3|10125.8|10123.8|2859
1698368400000|2023-10-27 01:00:00|10126.2|10124.2|10127|10125|10127.4|10125.4|10126.2|10124.2|2355
1698372000000|2023-10-27 02:00:00|10127.4|10125.4|10127.4|10125.4|10128.1|10126.1|10127|10125|1367
1698375600000|2023-10-27 03:00:00|10127|10125|10128.1|10126.1|10128.1|10126.1|10127|10125|1617
1698379200000|2023-10-27 04:00:00|10127.8|10125.8|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|1220
1698382800000|2023-10-27 05:00:00|10128.1|10126.1|10129.3|10127.3|10129.3|10127.3|10127.4|10125.4|2460
1698386400000|2023-10-27 06:00:00|10128.9|10126.9|10127|10125|10128.9|10126.9|10125.8|10123.8|11220
1698390000000|2023-10-27 07:00:00|10127.4|10125.4|10126.2|10124.2|10127.4|10125.4|10125.8|10123.8|6320
1698393600000|2023-10-27 08:00:00|10126.6|10124.6|10127.8|10125.8|10128.1|10126.1|10125.8|10123.8|4674
1698397200000|2023-10-27 09:00:00|10127.4|10125.4|10128.9|10126.9|10128.9|10126.9|10127|10125|7123
1698400800000|2023-10-27 10:00:00|10128.5|10126.5|10127.8|10125.8|10128.9|10126.9|10127.8|10125.8|4754
1698404400000|2023-10-27 11:00:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.4|10125.4|6975
1698408000000|2023-10-27 12:00:00|10128.1|10126.1|10127.4|10125.4|10132.1|10130.1|10125.8|10123.8|45002
1698411600000|2023-10-27 13:00:00|10127|10125|10131.3|10129.3|10132.4|10130.4|10126.2|10124.2|29436
1698415200000|2023-10-27 14:00:00|10129.7|10127.7|10129.7|10127.7|10132.1|10130.1|10127.8|10125.8|23326
1698418800000|2023-10-27 15:00:00|10130.1|10128.1|10130.9|10128.9|10130.9|10128.9|10128.9|10126.9|18093
1698422400000|2023-10-27 16:00:00|10130.5|10128.5|10129.7|10127.7|10130.9|10128.9|10128.9|10126.9|11182
1698426000000|2023-10-27 17:00:00|10129.5|10127.5|10133.6|10131.6|10134|10132|10129.3|10127.3|28957
1698429600000|2023-10-27 18:00:00|10133.4|10131.4|10134|10132|10134.4|10132.4|10132.1|10130.1|22015
1698433200000|2023-10-27 19:00:00|10134.4|10132.4|10136|10134|10136|10134|10133.2|10131.2|15278
1698436800000|2023-10-27 20:00:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10132.4|10130.4|11732
1698616800000|2023-10-29 22:00:00|10133.6|10131.6|10130.1|10128.1|10134|10132|10130.1|10128.1|4505
1698620400000|2023-10-29 23:00:00|10129.7|10127.7|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|1387
1698624000000|2023-10-30 00:00:00|10129.9|10127.9|10130.5|10128.5|10131.3|10129.3|10129.3|10127.3|1859
1698627600000|2023-10-30 01:00:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|2391
1698631200000|2023-10-30 02:00:00|10131.7|10129.7|10130.5|10128.5|10131.7|10129.7|10130.1|10128.1|1743
1698634800000|2023-10-30 03:00:00|10130.1|10128.1|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|1205
1698638400000|2023-10-30 04:00:00|10130.9|10128.9|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|1529
1698642000000|2023-10-30 05:00:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|1669
1698645600000|2023-10-30 06:00:00|10130.9|10128.9|10131.3|10129.3|10131.7|10129.7|10130.1|10128.1|3778
1698649200000|2023-10-30 07:00:00|10131.7|10129.7|10130.5|10128.5|10131.7|10129.7|10130.1|10128.1|5358
1698652800000|2023-10-30 08:00:00|10131.7|10129.7|10130.1|10128.1|10132.1|10130.1|10129.7|10127.7|9451
1698656400000|2023-10-30 09:00:00|10130.3|10128.3|10129.3|10127.3|10130.5|10128.5|10128.5|10126.5|5802
1698660000000|2023-10-30 10:00:00|10128.9|10126.9|10127|10125|10129.3|10127.3|10127|10125|9255
1698663600000|2023-10-30 11:00:00|10127.4|10125.4|10127|10125|10128.1|10126.1|10126.6|10124.6|10061
1698667200000|2023-10-30 12:00:00|10126.6|10124.6|10123.9|10121.9|10127|10125|10123.5|10121.5|22661
1698670800000|2023-10-30 13:00:00|10124.2|10122.2|10125|10123|10125|10123|10122.7|10120.7|21591
1698674400000|2023-10-30 14:00:00|10124.6|10122.6|10128.1|10126.1|10128.5|10126.5|10124.6|10122.6|34271
1698678000000|2023-10-30 15:00:00|10128.5|10126.5|10127.4|10125.4|10128.9|10126.9|10126.6|10124.6|22568
1698681600000|2023-10-30 16:00:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|10472
1698685200000|2023-10-30 17:00:00|10127.8|10125.8|10126.6|10124.6|10128.1|10126.1|10126.2|10124.2|6217
1698688800000|2023-10-30 18:00:00|10126.2|10124.2|10128.5|10126.5|10128.5|10126.5|10126.2|10124.2|11926
1698692400000|2023-10-30 19:00:00|10128.9|10126.9|10128.5|10126.5|10130.1|10128.1|10128.1|10126.1|17555
1698696000000|2023-10-30 20:00:00|10128.1|10126.1|10126.2|10124.2|10129.1|10127.1|10126.2|10124.2|9866
1698703200000|2023-10-30 22:00:00|10126.6|10124.6|10127.4|10125.4|10127.4|10125.4|10126|10124|653
1698706800000|2023-10-30 23:00:00|10127.6|10125.6|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|1065
1698710400000|2023-10-31 00:00:00|10127.8|10125.8|10126.2|10124.2|10127.8|10125.8|10126.2|10124.2|2660
1698714000000|2023-10-31 01:00:00|10126.6|10124.6|10127|10125|10127|10125|10125.8|10123.8|3281
1698717600000|2023-10-31 02:00:00|10127.4|10125.4|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1750
1698721200000|2023-10-31 03:00:00|10127.6|10125.6|10129.7|10127.7|10131.7|10129.7|10127|10125|7957
1698724800000|2023-10-31 04:00:00|10129.3|10127.3|10129.3|10127.3|10130.5|10128.5|10129.3|10127.3|3508
1698728400000|2023-10-31 05:00:00|10129.7|10127.7|10129.3|10127.3|10130.5|10128.5|10129.3|10127.3|1110
1698732000000|2023-10-31 06:00:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10128.9|10126.9|1804
1698735600000|2023-10-31 07:00:00|10130.1|10128.1|10130.9|10128.9|10131.7|10129.7|10129.7|10127.7|8801
1698739200000|2023-10-31 08:00:00|10130.5|10128.5|10131.7|10129.7|10132.4|10130.4|10130.5|10128.5|8766
1698742800000|2023-10-31 09:00:00|10131.5|10129.5|10130.5|10128.5|10131.7|10129.7|10129.7|10127.7|9743
1698746400000|2023-10-31 10:00:00|10130.7|10128.7|10131.7|10129.7|10133.2|10131.2|10130.5|10128.5|19403
1698750000000|2023-10-31 11:00:00|10131.5|10129.5|10130.9|10128.9|10131.7|10129.7|10130.5|10128.5|16901
1698753600000|2023-10-31 12:00:00|10131.3|10129.3|10123.9|10121.9|10133.2|10131.2|10123.1|10121.1|44327
1698757200000|2023-10-31 13:00:00|10124.2|10122.2|10123.1|10121.1|10124.6|10122.6|10120.7|10118.7|42113
1698760800000|2023-10-31 14:00:00|10122.7|10120.7|10122.3|10120.3|10123.9|10121.9|10121.5|10119.5|25504
1698764400000|2023-10-31 15:00:00|10122.7|10120.7|10122.3|10120.3|10124.2|10122.2|10121.9|10119.9|20985
1698768000000|2023-10-31 16:00:00|10121.9|10119.9|10121.1|10119.1|10122.7|10120.7|10120.3|10118.3|19642
1698771600000|2023-10-31 17:00:00|10120.7|10118.7|10121.5|10119.5|10122.3|10120.3|10120.3|10118.3|10533
1698775200000|2023-10-31 18:00:00|10121.9|10119.9|10122.3|10120.3|10122.7|10120.7|10121.1|10119.1|14372
1698778800000|2023-10-31 19:00:00|10121.9|10119.9|10123.9|10121.9|10124.2|10122.2|10121.9|10119.9|51584
1698782400000|2023-10-31 20:00:00|10123.5|10121.5|10119.6|10117.6|10124.6|10122.6|10119.6|10117.6|30796
1698789600000|2023-10-31 22:00:00|10119.8|10117.8|10119.6|10117.6|10120.3|10118.3|10119.2|10117.2|3334
1698793200000|2023-10-31 23:00:00|10119.8|10117.8|10120.3|10118.3|10120.3|10118.3|10119.6|10117.6|1255
1698796800000|2023-11-01 00:00:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10119.9|10117.9|4407
1698800400000|2023-11-01 01:00:00|10120.3|10118.3|10120.7|10118.7|10121.1|10119.1|10119.9|10117.9|2120
1698804000000|2023-11-01 02:00:00|10120.3|10118.3|10121.1|10119.1|10121.1|10119.1|10120.3|10118.3|1742
1698807600000|2023-11-01 03:00:00|10120.7|10118.7|10120.7|10118.7|10122.3|10120.3|10120.7|10118.7|2287
1698811200000|2023-11-01 04:00:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|2167
1698814800000|2023-11-01 05:00:00|10120.3|10118.3|10122.3|10120.3|10122.7|10120.7|10120.3|10118.3|1963
1698818400000|2023-11-01 06:00:00|10122.5|10120.5|10122.7|10120.7|10123.9|10121.9|10122.3|10120.3|4303
1698822000000|2023-11-01 07:00:00|10122.9|10120.9|10121.1|10119.1|10122.9|10120.9|10120.7|10118.7|7272
1698825600000|2023-11-01 08:00:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10120.7|10118.7|6701
1698829200000|2023-11-01 09:00:00|10121.5|10119.5|10122.3|10120.3|10122.7|10120.7|10121.5|10119.5|5329
1698832800000|2023-11-01 10:00:00|10122.5|10120.5|10122.7|10120.7|10123.5|10121.5|10121.9|10119.9|4497
1698836400000|2023-11-01 11:00:00|10122.3|10120.3|10123.1|10121.1|10123.9|10121.9|10122.3|10120.3|14410
1698840000000|2023-11-01 12:00:00|10122.7|10120.7|10124.6|10122.6|10130.1|10128.1|10122.3|10120.3|65956
1698843600000|2023-11-01 13:00:00|10125|10123|10126.4|10124.4|10127.8|10125.8|10121.9|10119.9|48970
1698847200000|2023-11-01 14:00:00|10128.9|10126.9|10135.2|10133.2|10137.5|10135.5|10128.9|10126.9|71113
1698850800000|2023-11-01 15:00:00|10134.8|10132.8|10133.6|10131.6|10135.6|10133.6|10132.8|10130.8|23773
1698854400000|2023-11-01 16:00:00|10134|10132|10131.7|10129.7|10134|10132|10130.9|10128.9|17757
1698858000000|2023-11-01 17:00:00|10131.5|10129.5|10131.5|10129.5|10132.8|10130.8|10130.1|10128.1|22633
1698861600000|2023-11-01 18:00:00|10131.7|10129.7|10141.8|10139.8|10141.8|10139.8|10131.1|10129.1|77202
1698865200000|2023-11-01 19:00:00|10141.4|10139.4|10143.4|10141.4|10148.9|10146.9|10141|10139|69449
1698868800000|2023-11-01 20:00:00|10143.8|10141.8|10145.3|10143.3|10145.7|10143.7|10142.6|10140.6|24225
1698876000000|2023-11-01 22:00:00|10145.7|10143.7|10148.1|10146.1|10148.9|10146.9|10145.7|10143.7|4985
1698879600000|2023-11-01 23:00:00|10148.5|10146.5|10148.1|10146.1|10149.6|10147.6|10147.7|10145.7|3279
1698883200000|2023-11-02 00:00:00|10148.5|10146.5|10149.2|10147.2|10149.6|10147.6|10146.9|10144.9|7850
1698886800000|2023-11-02 01:00:00|10148.9|10146.9|10146.9|10144.9|10148.9|10146.9|10146.5|10144.5|4422
1698890400000|2023-11-02 02:00:00|10146.5|10144.5|10146.1|10144.1|10147.7|10145.7|10146.1|10144.1|4643
1698894000000|2023-11-02 03:00:00|10145.9|10143.9|10144.2|10142.2|10145.9|10143.9|10143.4|10141.4|3480
1698897600000|2023-11-02 04:00:00|10143.8|10141.8|10143|10141|10144.2|10142.2|10142.6|10140.6|5637
1698901200000|2023-11-02 05:00:00|10143.4|10141.4|10143|10141|10144.2|10142.2|10142.6|10140.6|11331
1698904800000|2023-11-02 06:00:00|10143.4|10141.4|10140.6|10138.6|10143.8|10141.8|10140.3|10138.3|10163
1698908400000|2023-11-02 07:00:00|10141|10139|10140.3|10138.3|10141.4|10139.4|10139.5|10137.5|20526
1698912000000|2023-11-02 08:00:00|10140.5|10138.5|10143.4|10141.4|10144.2|10142.2|10140.3|10138.3|16160
1698915600000|2023-11-02 09:00:00|10143.8|10141.8|10143.8|10141.8|10144.9|10142.9|10141.4|10139.4|16804
1698919200000|2023-11-02 10:00:00|10144.2|10142.2|10146.1|10144.1|10146.5|10144.5|10143|10141|12912
1698922800000|2023-11-02 11:00:00|10145.7|10143.7|10144.2|10142.2|10146.1|10144.1|10142.6|10140.6|19985
1698926400000|2023-11-02 12:00:00|10144|10142|10148.5|10146.5|10148.5|10146.5|10141.8|10139.8|58138
1698930000000|2023-11-02 13:00:00|10148.1|10146.1|10147.7|10145.7|10151.6|10149.6|10146.5|10144.5|57610
1698933600000|2023-11-02 14:00:00|10147.3|10145.3|10142.2|10140.2|10147.7|10145.7|10141|10139|63858
1698937200000|2023-11-02 15:00:00|10142.6|10140.6|10136.7|10134.7|10142.6|10140.6|10135.2|10133.2|94662
1698940800000|2023-11-02 16:00:00|10136.4|10134.4|10135.6|10133.6|10138.3|10136.3|10135.6|10133.6|37818
1698944400000|2023-11-02 17:00:00|10136|10134|10139.1|10137.1|10139.1|10137.1|10135.2|10133.2|28758
1698948000000|2023-11-02 18:00:00|10138.7|10136.7|10140.3|10138.3|10140.3|10138.3|10137.9|10135.9|25030
1698951600000|2023-11-02 19:00:00|10139.9|10137.9|10137.5|10135.5|10140.3|10138.3|10136.7|10134.7|18536
1698955200000|2023-11-02 20:00:00|10137.9|10135.9|10136.7|10134.7|10138.3|10136.3|10136|10134|26839
1698962400000|2023-11-02 22:00:00|10137.1|10135.1|10135.6|10133.6|10137.5|10135.5|10134.8|10132.8|3341
1698966000000|2023-11-02 23:00:00|10136|10134|10135.6|10133.6|10136|10134|10135.2|10133.2|1249
1698969600000|2023-11-03 00:00:00|10135.4|10133.4|10134.8|10132.8|10136|10134|10134.4|10132.4|2425
1698973200000|2023-11-03 01:00:00|10134.6|10132.6|10135.2|10133.2|10135.2|10133.2|10134.4|10132.4|2392
1698976800000|2023-11-03 02:00:00|10135.6|10133.6|10136|10134|10136.4|10134.4|10135.6|10133.6|4410
1698980400000|2023-11-03 03:00:00|10136.4|10134.4|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|1137
1698984000000|2023-11-03 04:00:00|10136|10134|10136|10134|10136.4|10134.4|10135.6|10133.6|963
1698987600000|2023-11-03 05:00:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136|10134|2038
1698991200000|2023-11-03 06:00:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|1210
1698994800000|2023-11-03 07:00:00|10136|10134|10133.6|10131.6|10136.7|10134.7|10133.6|10131.6|10073
1698998400000|2023-11-03 08:00:00|10134|10132|10135.2|10133.2|10135.2|10133.2|10133.6|10131.6|12549
1699002000000|2023-11-03 09:00:00|10135.6|10133.6|10134.8|10132.8|10136|10134|10134|10132|9535
1699005600000|2023-11-03 10:00:00|10135.2|10133.2|10136.7|10134.7|10137.1|10135.1|10135.2|10133.2|7290
1699009200000|2023-11-03 11:00:00|10137.1|10135.1|10137.9|10135.9|10138.3|10136.3|10136.4|10134.4|20798
1699012800000|2023-11-03 12:00:00|10137.5|10135.5|10158.6|10156.6|10164.1|10162.1|10135.6|10133.6|125085
1699016400000|2023-11-03 13:00:00|10158.2|10156.2|10160.8|10158.8|10166.4|10164.4|10157.8|10155.8|97601
1699020000000|2023-11-03 14:00:00|10164.1|10162.1|10158.2|10156.2|10167.6|10165.6|10152.4|10150.4|74118
1699023600000|2023-11-03 15:00:00|10158.6|10156.6|10162.1|10160.1|10162.9|10160.9|10158.2|10156.2|37506
1699027200000|2023-11-03 16:00:00|10162.5|10160.5|10165.6|10163.6|10166.8|10164.8|10161.7|10159.7|40443
1699030800000|2023-11-03 17:00:00|10165.3|10163.3|10166.4|10164.4|10171.5|10169.5|10165.3|10163.3|46783
1699034400000|2023-11-03 18:00:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10164.1|10162.1|19579
1699038000000|2023-11-03 19:00:00|10166|10164|10164.9|10162.9|10166.8|10164.8|10164.1|10162.1|26993
1699041600000|2023-11-03 20:00:00|10164.5|10162.5|10164.5|10162.5|10165.6|10163.6|10163.3|10161.3|16095
1699225200000|2023-11-05 23:00:00|10164.3|10162.3|10161.7|10159.7|10164.3|10162.3|10161.7|10159.7|7945
1699228800000|2023-11-06 00:00:00|10162.1|10160.1|10159.8|10157.8|10162.5|10160.5|10159.4|10157.4|8758
1699232400000|2023-11-06 01:00:00|10160.2|10158.2|10160.2|10158.2|10161|10159|10159.4|10157.4|8225
1699236000000|2023-11-06 02:00:00|10159.8|10157.8|10161|10159|10161.7|10159.7|10159.8|10157.8|4063
1699239600000|2023-11-06 03:00:00|10161.4|10159.4|10162.9|10160.9|10162.9|10160.9|10161|10159|6259
1699243200000|2023-11-06 04:00:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161|10159|2141
1699246800000|2023-11-06 05:00:00|10161.9|10159.9|10160.6|10158.6|10162.5|10160.5|10160.2|10158.2|3106
1699250400000|2023-11-06 06:00:00|10160.2|10158.2|10159.4|10157.4|10161.2|10159.2|10159|10157|4075
1699254000000|2023-11-06 07:00:00|10159.8|10157.8|10157.1|10155.1|10159.8|10157.8|10156.7|10154.7|8199
1699257600000|2023-11-06 08:00:00|10157.3|10155.3|10157.1|10155.1|10158.6|10156.6|10156.7|10154.7|9410
1699261200000|2023-11-06 09:00:00|10157.4|10155.4|10157.1|10155.1|10159|10157|10157.1|10155.1|6831
1699264800000|2023-11-06 10:00:00|10157.4|10155.4|10159|10157|10159|10157|10157.1|10155.1|6605
1699268400000|2023-11-06 11:00:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|10679
1699272000000|2023-11-06 12:00:00|10159|10157|10157.1|10155.1|10159.8|10157.8|10156.3|10154.3|9930
1699275600000|2023-11-06 13:00:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10155.1|10153.1|38853
1699279200000|2023-11-06 14:00:00|10157.1|10155.1|10152.4|10150.4|10157.8|10155.8|10152.4|10150.4|35881
1699282800000|2023-11-06 15:00:00|10152.2|10150.2|10154.3|10152.3|10155.5|10153.5|10151.6|10149.6|51530
1699286400000|2023-11-06 16:00:00|10153.9|10151.9|10153.9|10151.9|10155.1|10153.1|10152.4|10150.4|25441
1699290000000|2023-11-06 17:00:00|10153.5|10151.5|10152.4|10150.4|10153.9|10151.9|10152.4|10150.4|11227
1699293600000|2023-11-06 18:00:00|10152|10150|10152|10150|10153.1|10151.1|10151.6|10149.6|16596
1699297200000|2023-11-06 19:00:00|10151.6|10149.6|10145.7|10143.7|10152|10150|10145.7|10143.7|44291
1699300800000|2023-11-06 20:00:00|10145.3|10143.3|10146.5|10144.5|10147.7|10145.7|10144.9|10142.9|27371
1699304400000|2023-11-06 21:00:00|10146.1|10144.1|10146.9|10144.9|10146.9|10144.9|10145.7|10143.7|14676
1699311600000|2023-11-06 23:00:00|10146.7|10144.7|10147.7|10145.7|10148.5|10146.5|10146.5|10144.5|3695
1699315200000|2023-11-07 00:00:00|10147.3|10145.3|10148.5|10146.5|10148.9|10146.9|10147.3|10145.3|3797
1699318800000|2023-11-07 01:00:00|10148.9|10146.9|10147.7|10145.7|10148.9|10146.9|10147.7|10145.7|2692
1699322400000|2023-11-07 02:00:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|2146
1699326000000|2023-11-07 03:00:00|10148.1|10146.1|10149.2|10147.2|10149.2|10147.2|10147.3|10145.3|4437
1699329600000|2023-11-07 04:00:00|10148.9|10146.9|10149.6|10147.6|10150|10148|10148.9|10146.9|881
1699333200000|2023-11-07 05:00:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|1437
1699336800000|2023-11-07 06:00:00|10149.2|10147.2|10148.5|10146.5|10149.6|10147.6|10148.5|10146.5|3842
1699340400000|2023-11-07 07:00:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10146.1|10144.1|8289
1699344000000|2023-11-07 08:00:00|10148.3|10146.3|10152|10150|10152|10150|10148.3|10146.3|15654
1699347600000|2023-11-07 09:00:00|10151.6|10149.6|10152|10150|10152.8|10150.8|10151.2|10149.2|11549
1699351200000|2023-11-07 10:00:00|10151.6|10149.6|10153.1|10151.1|10154.3|10152.3|10151.2|10149.2|13962
1699354800000|2023-11-07 11:00:00|10153.5|10151.5|10150.4|10148.4|10153.5|10151.5|10150.4|10148.4|9910
1699358400000|2023-11-07 12:00:00|10150|10148|10145.3|10143.3|10150|10148|10143.4|10141.4|36303
1699362000000|2023-11-07 13:00:00|10145.7|10143.7|10146.9|10144.9|10147.3|10145.3|10144.9|10142.9|31299
1699365600000|2023-11-07 14:00:00|10146.5|10144.5|10145.3|10143.3|10148.9|10146.9|10143|10141|35399
1699369200000|2023-11-07 15:00:00|10145.7|10143.7|10148.1|10146.1|10148.9|10146.9|10145.3|10143.3|32807
1699372800000|2023-11-07 16:00:00|10148.5|10146.5|10148.9|10146.9|10150|10148|10147.7|10145.7|40595
1699376400000|2023-11-07 17:00:00|10148.5|10146.5|10146.9|10144.9|10148.5|10146.5|10144.9|10142.9|30877
1699380000000|2023-11-07 18:00:00|10146.5|10144.5|10155.5|10153.5|10155.9|10153.9|10146.5|10144.5|48399
1699383600000|2023-11-07 19:00:00|10155.1|10153.1|10150.8|10148.8|10155.9|10153.9|10150.4|10148.4|25919
1699387200000|2023-11-07 20:00:00|10150.6|10148.6|10151.2|10149.2|10151.6|10149.6|10149.6|10147.6|24485
1699390800000|2023-11-07 21:00:00|10150.8|10148.8|10150|10148|10151.6|10149.6|10150|10148|12916
1699398000000|2023-11-07 23:00:00|10150.8|10148.8|10150|10148|10151.2|10149.2|10149.6|10147.6|2691
1699401600000|2023-11-08 00:00:00|10149.8|10147.8|10150|10148|10152.4|10150.4|10149.2|10147.2|4891
1699405200000|2023-11-08 01:00:00|10150.4|10148.4|10147.3|10145.3|10150.8|10148.8|10146.5|10144.5|6852
1699408800000|2023-11-08 02:00:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|3418
1699412400000|2023-11-08 03:00:00|10147.3|10145.3|10146.5|10144.5|10147.7|10145.7|10146.5|10144.5|2504
1699416000000|2023-11-08 04:00:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1182
1699419600000|2023-11-08 05:00:00|10146.7|10144.7|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|1649
1699423200000|2023-11-08 06:00:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10144.9|10142.9|8020
1699426800000|2023-11-08 07:00:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|10203
1699430400000|2023-11-08 08:00:00|10147.3|10145.3|10145.3|10143.3|10147.7|10145.7|10145.3|10143.3|14124
1699434000000|2023-11-08 09:00:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|8155
1699437600000|2023-11-08 10:00:00|10144.9|10142.9|10143.8|10141.8|10145.7|10143.7|10143|10141|11380
1699441200000|2023-11-08 11:00:00|10144|10142|10146.9|10144.9|10147.3|10145.3|10143.4|10141.4|9921
1699444800000|2023-11-08 12:00:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10144.6|10142.6|8915
1699448400000|2023-11-08 13:00:00|10146.5|10144.5|10147.7|10145.7|10150.4|10148.4|10146.5|10144.5|30572
1699452000000|2023-11-08 14:00:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10146.5|10144.5|21493
1699455600000|2023-11-08 15:00:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10146.5|10144.5|24924
1699459200000|2023-11-08 16:00:00|10148.1|10146.1|10150.8|10148.8|10152|10150|10148.1|10146.1|27326
1699462800000|2023-11-08 17:00:00|10150.4|10148.4|10148.9|10146.9|10151.2|10149.2|10147.7|10145.7|14976
1699466400000|2023-11-08 18:00:00|10148.7|10146.7|10149.6|10147.6|10150.4|10148.4|10147.1|10145.1|31387
1699470000000|2023-11-08 19:00:00|10149.2|10147.2|10146.5|10144.5|10150|10148|10146.5|10144.5|25457
1699473600000|2023-11-08 20:00:00|10146.9|10144.9|10146.5|10144.5|10148.1|10146.1|10146.1|10144.1|14764
1699477200000|2023-11-08 21:00:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.1|10144.1|33866
1699484400000|2023-11-08 23:00:00|10146.7|10144.7|10147.7|10145.7|10147.9|10145.9|10146.1|10144.1|2310
1699488000000|2023-11-09 00:00:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|2346
1699491600000|2023-11-09 01:00:00|10147.3|10145.3|10149.2|10147.2|10149.6|10147.6|10147.3|10145.3|4016
1699495200000|2023-11-09 02:00:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.5|10146.5|3472
1699498800000|2023-11-09 03:00:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|1115
1699502400000|2023-11-09 04:00:00|10148.7|10146.7|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1721
1699506000000|2023-11-09 05:00:00|10148.1|10146.1|10145.7|10143.7|10148.5|10146.5|10145.7|10143.7|2326
1699509600000|2023-11-09 06:00:00|10145.9|10143.9|10147.7|10145.7|10147.7|10145.7|10145.7|10143.7|5193
1699513200000|2023-11-09 07:00:00|10147.5|10145.5|10147.7|10145.7|10148.5|10146.5|10146.9|10144.9|6158
1699516800000|2023-11-09 08:00:00|10148.1|10146.1|10146.5|10144.5|10148.1|10146.1|10145.3|10143.3|12056
1699520400000|2023-11-09 09:00:00|10146.3|10144.3|10144.9|10142.9|10146.3|10144.3|10144.9|10142.9|9683
1699524000000|2023-11-09 10:00:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|8903
1699527600000|2023-11-09 11:00:00|10145.9|10143.9|10144.2|10142.2|10146.1|10144.1|10144.2|10142.2|5336
1699531200000|2023-11-09 12:00:00|10144.6|10142.6|10143.4|10141.4|10144.6|10142.6|10143|10141|11630
1699534800000|2023-11-09 13:00:00|10143|10141|10143.4|10141.4|10144.9|10142.9|10141|10139|36629
1699538400000|2023-11-09 14:00:00|10143|10141|10143.8|10141.8|10144.6|10142.6|10141.8|10139.8|25924
1699542000000|2023-11-09 15:00:00|10143.4|10141.4|10142.2|10140.2|10143.8|10141.8|10140.6|10138.6|19597
1699545600000|2023-11-09 16:00:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10141|10139|12136
1699549200000|2023-11-09 17:00:00|10141.8|10139.8|10139.1|10137.1|10142.2|10140.2|10138.7|10136.7|16460
1699552800000|2023-11-09 18:00:00|10139.3|10137.3|10142.2|10140.2|10143.8|10141.8|10135.2|10133.2|81223
1699556400000|2023-11-09 19:00:00|10140.6|10138.6|10130.9|10128.9|10142.6|10140.6|10129.3|10127.3|79752
1699560000000|2023-11-09 20:00:00|10131.3|10129.3|10127.8|10125.8|10131.7|10129.7|10127.8|10125.8|24159
1699563600000|2023-11-09 21:00:00|10128.1|10126.1|10131.3|10129.3|10131.7|10129.7|10127.4|10125.4|18794
1699570800000|2023-11-09 23:00:00|10132.1|10130.1|10130.5|10128.5|10132.1|10130.1|10128.1|10126.1|4781
1699574400000|2023-11-10 00:00:00|10130.3|10128.3|10129.3|10127.3|10130.5|10128.5|10128.1|10126.1|7816
1699578000000|2023-11-10 01:00:00|10128.9|10126.9|10128.5|10126.5|10129.7|10127.7|10127.8|10125.8|8054
1699581600000|2023-11-10 02:00:00|10128.9|10126.9|10131.3|10129.3|10131.7|10129.7|10128.9|10126.9|3398
1699585200000|2023-11-10 03:00:00|10131.7|10129.7|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|1733
1699588800000|2023-11-10 04:00:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|1524
1699592400000|2023-11-10 05:00:00|10130.9|10128.9|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|1555
1699596000000|2023-11-10 06:00:00|10130.9|10128.9|10131.5|10129.5|10131.7|10129.7|10130.9|10128.9|2589
1699599600000|2023-11-10 07:00:00|10131.7|10129.7|10132.8|10130.8|10132.8|10130.8|10129.7|10127.7|9551
1699603200000|2023-11-10 08:00:00|10132.4|10130.4|10130.1|10128.1|10133.2|10131.2|10129.9|10127.9|13178
1699606800000|2023-11-10 09:00:00|10129.7|10127.7|10129.3|10127.3|10130.9|10128.9|10129.3|10127.3|8296
1699610400000|2023-11-10 10:00:00|10128.9|10126.9|10130.1|10128.1|10130.5|10128.5|10128.5|10126.5|6487
1699614000000|2023-11-10 11:00:00|10129.7|10127.7|10128.9|10126.9|10130.1|10128.1|10128.1|10126.1|7523
1699617600000|2023-11-10 12:00:00|10129.3|10127.3|10133.2|10131.2|10133.6|10131.6|10128.9|10126.9|14559
1699621200000|2023-11-10 13:00:00|10132.8|10130.8|10138.7|10136.7|10139.1|10137.1|10132.4|10130.4|29307
1699624800000|2023-11-10 14:00:00|10139.1|10137.1|10136|10134|10139.1|10137.1|10135.2|10133.2|25386
1699628400000|2023-11-10 15:00:00|10133.2|10131.2|10131.7|10129.7|10135.2|10133.2|10129.9|10127.9|41051
1699632000000|2023-11-10 16:00:00|10132.1|10130.1|10128.5|10126.5|10132.8|10130.8|10127.4|10125.4|18083
1699635600000|2023-11-10 17:00:00|10128.1|10126.1|10126.2|10124.2|10128.9|10126.9|10124.6|10122.6|36747
1699639200000|2023-11-10 18:00:00|10125.8|10123.8|10125|10123|10126.2|10124.2|10124.2|10122.2|20691
1699642800000|2023-11-10 19:00:00|10125.4|10123.4|10123.1|10121.1|10126.2|10124.2|10122.3|10120.3|23421
1699646400000|2023-11-10 20:00:00|10123.5|10121.5|10124.6|10122.6|10125.8|10123.8|10123.5|10121.5|13276
1699650000000|2023-11-10 21:00:00|10125|10123|10122.3|10120.3|10125.4|10123.4|10121.5|10119.5|15467
1699830000000|2023-11-12 23:00:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10121.5|10119.5|3353
1699833600000|2023-11-13 00:00:00|10122.3|10120.3|10122.3|10120.3|10123.1|10121.1|10122.3|10120.3|2904
1699837200000|2023-11-13 01:00:00|10121.9|10119.9|10121.1|10119.1|10121.9|10119.9|10121.1|10119.1|2195
1699840800000|2023-11-13 02:00:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|1374
1699844400000|2023-11-13 03:00:00|10121.5|10119.5|10122.3|10120.3|10122.7|10120.7|10121.1|10119.1|2162
1699848000000|2023-11-13 04:00:00|10122.7|10120.7|10122.9|10120.9|10123.1|10121.1|10122.3|10120.3|746
1699851600000|2023-11-13 05:00:00|10122.7|10120.7|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|1294
1699855200000|2023-11-13 06:00:00|10123.1|10121.1|10123.5|10121.5|10124.2|10122.2|10123.1|10121.1|3322
1699858800000|2023-11-13 07:00:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.1|10121.1|3727
1699862400000|2023-11-13 08:00:00|10123.9|10121.9|10121.5|10119.5|10123.9|10121.9|10120.7|10118.7|7932
1699866000000|2023-11-13 09:00:00|10121.1|10119.1|10123.1|10121.1|10123.9|10121.9|10121.1|10119.1|7111
1699869600000|2023-11-13 10:00:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10121.9|10119.9|8290
1699873200000|2023-11-13 11:00:00|10123.1|10121.1|10123.5|10121.5|10123.9|10121.9|10122.7|10120.7|9630
1699876800000|2023-11-13 12:00:00|10123.3|10121.3|10123.9|10121.9|10125.8|10123.8|10123.1|10121.1|11370
1699880400000|2023-11-13 13:00:00|10123.5|10121.5|10120.3|10118.3|10123.9|10121.9|10120.3|10118.3|24019
1699884000000|2023-11-13 14:00:00|10120.7|10118.7|10119.9|10117.9|10121.1|10119.1|10119.6|10117.6|24926
1699887600000|2023-11-13 15:00:00|10120.3|10118.3|10122.7|10120.7|10123.1|10121.1|10119.6|10117.6|26867
1699891200000|2023-11-13 16:00:00|10122.5|10120.5|10126.2|10124.2|10126.2|10124.2|10122.3|10120.3|21531
1699894800000|2023-11-13 17:00:00|10125.8|10123.8|10126.2|10124.2|10126.6|10124.6|10125.4|10123.4|8392
1699898400000|2023-11-13 18:00:00|10125.8|10123.8|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|22930
1699902000000|2023-11-13 19:00:00|10126.4|10124.4|10126.6|10124.6|10127.4|10125.4|10126.2|10124.2|15702
1699905600000|2023-11-13 20:00:00|10126.2|10124.2|10128.9|10126.9|10128.9|10126.9|10126.2|10124.2|18916
1699909200000|2023-11-13 21:00:00|10129.3|10127.3|10126.6|10124.6|10129.3|10127.3|10126.6|10124.6|8793
1699916400000|2023-11-13 23:00:00|10126.8|10124.8|10126.2|10124.2|10127|10125|10125.8|10123.8|1048
1699920000000|2023-11-14 00:00:00|10126|10124|10125.4|10123.4|10126.2|10124.2|10124.6|10122.6|2406
1699923600000|2023-11-14 01:00:00|10125.6|10123.6|10125.4|10123.4|10125.8|10123.8|10124.6|10122.6|1408
1699927200000|2023-11-14 02:00:00|10125.8|10123.8|10126.6|10124.6|10126.6|10124.6|10125|10123|1812
1699930800000|2023-11-14 03:00:00|10127|10125|10126.2|10124.2|10127|10125|10126.2|10124.2|2538
1699934400000|2023-11-14 04:00:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|1780
1699938000000|2023-11-14 05:00:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|2191
1699941600000|2023-11-14 06:00:00|10126.6|10124.6|10127|10125|10127|10125|10126.2|10124.2|2666
1699945200000|2023-11-14 07:00:00|10127.4|10125.4|10128.5|10126.5|10128.9|10126.9|10127.4|10125.4|5665
1699948800000|2023-11-14 08:00:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.4|10125.4|7979
1699952400000|2023-11-14 09:00:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127|10125|10201
1699956000000|2023-11-14 10:00:00|10127.4|10125.4|10127|10125|10127.8|10125.8|10126.6|10124.6|5194
1699959600000|2023-11-14 11:00:00|10126.8|10124.8|10127|10125|10127.4|10125.4|10126.6|10124.6|6273
1699963200000|2023-11-14 12:00:00|10127.4|10125.4|10126.2|10124.2|10127.8|10125.8|10125.4|10123.4|16507
1699966800000|2023-11-14 13:00:00|10126.6|10124.6|10156.3|10154.3|10160.2|10158.2|10123.3|10121.3|121087
1699970400000|2023-11-14 14:00:00|10155.9|10153.9|10160.2|10158.2|10164.9|10162.9|10155.5|10153.5|91774
1699974000000|2023-11-14 15:00:00|10159.8|10157.8|10161.4|10159.4|10162.1|10160.1|10158.2|10156.2|47322
1699977600000|2023-11-14 16:00:00|10161.7|10159.7|10162.1|10160.1|10163.3|10161.3|10161.4|10159.4|26833
1699981200000|2023-11-14 17:00:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10161|10159|33393
1699984800000|2023-11-14 18:00:00|10162.5|10160.5|10164.5|10162.5|10165.6|10163.6|10162.5|10160.5|24448
1699988400000|2023-11-14 19:00:00|10164.9|10162.9|10167.6|10165.6|10168|10166|10164.1|10162.1|28500
1699992000000|2023-11-14 20:00:00|10168|10166|10166.8|10164.8|10169.2|10167.2|10166.4|10164.4|20720
1699995600000|2023-11-14 21:00:00|10166.4|10164.4|10164.1|10162.1|10166.8|10164.8|10164.1|10162.1|16284
1700002800000|2023-11-14 23:00:00|10164.5|10162.5|10163.3|10161.3|10165.6|10163.6|10163.3|10161.3|3823
1700006400000|2023-11-15 00:00:00|10163.1|10161.1|10160.6|10158.6|10163.1|10161.1|10159.8|10157.8|6023
1700010000000|2023-11-15 01:00:00|10161|10159|10162.5|10160.5|10163.3|10161.3|10159.4|10157.4|5264
1700013600000|2023-11-15 02:00:00|10162.9|10160.9|10162.1|10160.1|10163.7|10161.7|10161|10159|3825
1700017200000|2023-11-15 03:00:00|10162.5|10160.5|10164.5|10162.5|10164.9|10162.9|10162.1|10160.1|5063
1700020800000|2023-11-15 04:00:00|10164.1|10162.1|10165.6|10163.6|10166|10164|10164.1|10162.1|3120
1700024400000|2023-11-15 05:00:00|10165.3|10163.3|10163.7|10161.7|10165.6|10163.6|10163.3|10161.3|3820
1700028000000|2023-11-15 06:00:00|10164.1|10162.1|10162.9|10160.9|10164.5|10162.5|10161.7|10159.7|11260
1700031600000|2023-11-15 07:00:00|10163.9|10161.9|10162.1|10160.1|10165.5|10163.5|10159.4|10157.4|27724
1700035200000|2023-11-15 08:00:00|10162.5|10160.5|10164.9|10162.9|10166|10164|10162.1|10160.1|15502
1700038800000|2023-11-15 09:00:00|10164.5|10162.5|10161.4|10159.4|10164.9|10162.9|10160.6|10158.6|18642
1700042400000|2023-11-15 10:00:00|10161|10159|10160.6|10158.6|10162.1|10160.1|10160.2|10158.2|9037
1700046000000|2023-11-15 11:00:00|10161|10159|10161.7|10159.7|10162.1|10160.1|10160.2|10158.2|13067
1700049600000|2023-11-15 12:00:00|10161.4|10159.4|10161.7|10159.7|10162.5|10160.5|10160.2|10158.2|13790
1700053200000|2023-11-15 13:00:00|10161.4|10159.4|10153.1|10151.1|10166.8|10164.8|10153.1|10151.1|77580
1700056800000|2023-11-15 14:00:00|10153.5|10151.5|10150.8|10148.8|10154.3|10152.3|10149.6|10147.6|53960
1700060400000|2023-11-15 15:00:00|10151.2|10149.2|10150|10148|10151.2|10149.2|10148.9|10146.9|48897
1700064000000|2023-11-15 16:00:00|10149.6|10147.6|10148.5|10146.5|10151.2|10149.2|10147.3|10145.3|35683
1700067600000|2023-11-15 17:00:00|10148.1|10146.1|10146.9|10144.9|10148.5|10146.5|10146.1|10144.1|16393
1700071200000|2023-11-15 18:00:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10144.6|10142.6|15760
1700074800000|2023-11-15 19:00:00|10146.1|10144.1|10148.9|10146.9|10149.2|10147.2|10145.3|10143.3|18742
1700078400000|2023-11-15 20:00:00|10149.2|10147.2|10147.7|10145.7|10149.2|10147.2|10147.3|10145.3|14250
1700082000000|2023-11-15 21:00:00|10148.1|10146.1|10149|10147|10150|10148|10148.1|10146.1|18050
1700089200000|2023-11-15 23:00:00|10148.5|10146.5|10150.4|10148.4|10150.4|10148.4|10148.5|10146.5|2181
1700092800000|2023-11-16 00:00:00|10150.2|10148.2|10152.4|10150.4|10152.4|10150.4|10150.2|10148.2|4241
1700096400000|2023-11-16 01:00:00|10152.6|10150.6|10152|10150|10152.6|10150.6|10151.6|10149.6|2031
1700100000000|2023-11-16 02:00:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10150|10148|3652
1700103600000|2023-11-16 03:00:00|10151.8|10149.8|10151.6|10149.6|10152|10150|10151.2|10149.2|812
1700107200000|2023-11-16 04:00:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|1090
1700110800000|2023-11-16 05:00:00|10151.4|10149.4|10151.6|10149.6|10152|10150|10151.2|10149.2|2008
1700114400000|2023-11-16 06:00:00|10151.8|10149.8|10153.1|10151.1|10153.1|10151.1|10151.6|10149.6|3846
1700118000000|2023-11-16 07:00:00|10152.8|10150.8|10153.9|10151.9|10154.3|10152.3|10152.4|10150.4|4808
1700121600000|2023-11-16 08:00:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10152.8|10150.8|6506
1700125200000|2023-11-16 09:00:00|10153.5|10151.5|10152.8|10150.8|10153.9|10151.9|10152.8|10150.8|5591
1700128800000|2023-11-16 10:00:00|10152.4|10150.4|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|2327
1700132400000|2023-11-16 11:00:00|10153.1|10151.1|10155.1|10153.1|10155.5|10153.5|10152.8|10150.8|7382
1700136000000|2023-11-16 12:00:00|10155.5|10153.5|10154.3|10152.3|10155.5|10153.5|10151.6|10149.6|21326
1700139600000|2023-11-16 13:00:00|10154.7|10152.7|10164.9|10162.9|10166.4|10164.4|10154.3|10152.3|61748
1700143200000|2023-11-16 14:00:00|10164.5|10162.5|10163.3|10161.3|10164.9|10162.9|10159.8|10157.8|48928
1700146800000|2023-11-16 15:00:00|10163.1|10161.1|10163.7|10161.7|10166.4|10164.4|10162.9|10160.9|37484
1700150400000|2023-11-16 16:00:00|10163.3|10161.3|10160.2|10158.2|10163.7|10161.7|10159.8|10157.8|32494
1700154000000|2023-11-16 17:00:00|10160.6|10158.6|10162.1|10160.1|10162.9|10160.9|10159.8|10157.8|29781
1700157600000|2023-11-16 18:00:00|10162.5|10160.5|10162.5|10160.5|10164.1|10162.1|10162.1|10160.1|15871
1700161200000|2023-11-16 19:00:00|10162.9|10160.9|10162.1|10160.1|10163.3|10161.3|10161.7|10159.7|16145
1700164800000|2023-11-16 20:00:00|10162.5|10160.5|10161|10159|10162.5|10160.5|10160.2|10158.2|8801
1700168400000|2023-11-16 21:00:00|10161.4|10159.4|10162.9|10160.9|10163.7|10161.7|10160.6|10158.6|11659
1700175600000|2023-11-16 23:00:00|10161.7|10159.7|10163.7|10161.7|10164.5|10162.5|10161.7|10159.7|1949
1700179200000|2023-11-17 00:00:00|10163.3|10161.3|10162.5|10160.5|10163.7|10161.7|10161.4|10159.4|2531
1700182800000|2023-11-17 01:00:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10161.4|10159.4|4042
1700186400000|2023-11-17 02:00:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|1301
1700190000000|2023-11-17 03:00:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161|10159|2246
1700193600000|2023-11-17 04:00:00|10161.5|10159.5|10161.4|10159.4|10161.5|10159.5|10161|10159|902
1700197200000|2023-11-17 05:00:00|10161.7|10159.7|10160.2|10158.2|10161.7|10159.7|10159.8|10157.8|1120
1700200800000|2023-11-17 06:00:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|1577
1700204400000|2023-11-17 07:00:00|10161|10159|10162.9|10160.9|10164.1|10162.1|10159.8|10157.8|8978
1700208000000|2023-11-17 08:00:00|10163.3|10161.3|10167.6|10165.6|10167.8|10165.8|10161.7|10159.7|18556
1700211600000|2023-11-17 09:00:00|10167.2|10165.2|10167.2|10165.2|10170.3|10168.3|10166.4|10164.4|23096
1700215200000|2023-11-17 10:00:00|10167|10165|10168.8|10166.8|10169.2|10167.2|10166.8|10164.8|7073
1700218800000|2023-11-17 11:00:00|10168.4|10166.4|10166|10164|10168.8|10166.8|10165.6|10163.6|12554
1700222400000|2023-11-17 12:00:00|10164.9|10162.9|10162.1|10160.1|10166.4|10164.4|10162.1|10160.1|18248
1700226000000|2023-11-17 13:00:00|10161.7|10159.7|10157.4|10155.4|10165.6|10163.6|10156.3|10154.3|50353
1700229600000|2023-11-17 14:00:00|10157.8|10155.8|10154.7|10152.7|10159|10157|10153.9|10151.9|52353
1700233200000|2023-11-17 15:00:00|10155.1|10153.1|10153.1|10151.1|10155.5|10153.5|10152.4|10150.4|29879
1700236800000|2023-11-17 16:00:00|10152.8|10150.8|10150.4|10148.4|10153.9|10151.9|10148.9|10146.9|43541
1700240400000|2023-11-17 17:00:00|10150.8|10148.8|10151.6|10149.6|10152.4|10150.4|10150|10148|21549
1700244000000|2023-11-17 18:00:00|10151.2|10149.2|10153.1|10151.1|10153.5|10151.5|10151.2|10149.2|18287
1700247600000|2023-11-17 19:00:00|10152.8|10150.8|10150.4|10148.4|10152.8|10150.8|10150|10148|24059
1700251200000|2023-11-17 20:00:00|10150|10148|10151.2|10149.2|10151.2|10149.2|10149.6|10147.6|15688
1700254800000|2023-11-17 21:00:00|10150.8|10148.8|10153.7|10151.7|10153.9|10151.9|10150.8|10148.8|14319
1700434800000|2023-11-19 23:00:00|10151.2|10149.2|10152.4|10150.4|10154.3|10152.3|10150|10148|6348
1700438400000|2023-11-20 00:00:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10151.2|10149.2|4092
1700442000000|2023-11-20 01:00:00|10152.8|10150.8|10153.9|10151.9|10154.7|10152.7|10152.4|10150.4|2635
1700445600000|2023-11-20 02:00:00|10153.5|10151.5|10154.7|10152.7|10155.1|10153.1|10153.5|10151.5|1858
1700449200000|2023-11-20 03:00:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|1076
1700452800000|2023-11-20 04:00:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|2280
1700456400000|2023-11-20 05:00:00|10153.9|10151.9|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|1913
1700460000000|2023-11-20 06:00:00|10153.5|10151.5|10152|10150|10153.5|10151.5|10152|10150|4892
1700463600000|2023-11-20 07:00:00|10152.4|10150.4|10150|10148|10152.4|10150.4|10149.2|10147.2|8565
1700467200000|2023-11-20 08:00:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10148.5|10146.5|7534
1700470800000|2023-11-20 09:00:00|10150.4|10148.4|10151.6|10149.6|10152.4|10150.4|10149.6|10147.6|7669
1700474400000|2023-11-20 10:00:00|10151.2|10149.2|10150.4|10148.4|10151.6|10149.6|10150|10148|6480
1700478000000|2023-11-20 11:00:00|10150.8|10148.8|10149.2|10147.2|10151.2|10149.2|10148.9|10146.9|5161
1700481600000|2023-11-20 12:00:00|10148.9|10146.9|10149.2|10147.2|10149.6|10147.6|10147.7|10145.7|12839
1700485200000|2023-11-20 13:00:00|10150|10148|10150.4|10148.4|10152.4|10150.4|10150|10148|39414
1700488800000|2023-11-20 14:00:00|10150.8|10148.8|10151.6|10149.6|10153.1|10151.1|10150.4|10148.4|50319
1700492400000|2023-11-20 15:00:00|10151.4|10149.4|10149.2|10147.2|10151.4|10149.4|10148.9|10146.9|36552
1700496000000|2023-11-20 16:00:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|44791
1700499600000|2023-11-20 17:00:00|10148.9|10146.9|10147.7|10145.7|10149.2|10147.2|10147.3|10145.3|40248
1700503200000|2023-11-20 18:00:00|10147.3|10145.3|10149.2|10147.2|10151.6|10149.6|10146.7|10144.7|54365
1700506800000|2023-11-20 19:00:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.1|10146.1|39454
1700510400000|2023-11-20 20:00:00|10149.2|10147.2|10148.9|10146.9|10150.4|10148.4|10148.9|10146.9|30549
1700514000000|2023-11-20 21:00:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10147.3|10145.3|27455
1700521200000|2023-11-20 23:00:00|10149.2|10147.2|10150.4|10148.4|10150.4|10148.4|10148.9|10146.9|1654
1700524800000|2023-11-21 00:00:00|10150.8|10148.8|10148.9|10146.9|10150.8|10148.8|10148.5|10146.5|7908
1700528400000|2023-11-21 01:00:00|10148.5|10146.5|10149.2|10147.2|10149.2|10147.2|10147.7|10145.7|3669
1700532000000|2023-11-21 02:00:00|10148.9|10146.9|10150|10148|10150|10148|10148.9|10146.9|3585
1700535600000|2023-11-21 03:00:00|10149.6|10147.6|10150|10148|10150|10148|10148.9|10146.9|1839
1700539200000|2023-11-21 04:00:00|10150.4|10148.4|10149.2|10147.2|10150.8|10148.8|10148.9|10146.9|3175
1700542800000|2023-11-21 05:00:00|10149.6|10147.6|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|4534
1700546400000|2023-11-21 06:00:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1331
1700550000000|2023-11-21 07:00:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.2|10147.2|9510
1700553600000|2023-11-21 08:00:00|10150|10148|10149.2|10147.2|10150.8|10148.8|10148.9|10146.9|10512
1700557200000|2023-11-21 09:00:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|7141
1700560800000|2023-11-21 10:00:00|10149.2|10147.2|10149.6|10147.6|10150.4|10148.4|10148.9|10146.9|9482
1700564400000|2023-11-21 11:00:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|8850
1700568000000|2023-11-21 12:00:00|10148.5|10146.5|10151.6|10149.6|10151.6|10149.6|10148.5|10146.5|13621
1700571600000|2023-11-21 13:00:00|10152|10150|10150|10148|10155.5|10153.5|10148.1|10146.1|58863
1700575200000|2023-11-21 14:00:00|10150.4|10148.4|10153.9|10151.9|10155.5|10153.5|10150|10148|85582
1700578800000|2023-11-21 15:00:00|10154.3|10152.3|10155.1|10153.1|10155.9|10153.9|10154.3|10152.3|95671
1700582400000|2023-11-21 16:00:00|10155.5|10153.5|10155.5|10153.5|10158.6|10156.6|10154.7|10152.7|181906
1700586000000|2023-11-21 17:00:00|10155.9|10153.9|10154.9|10152.9|10156.3|10154.3|10154.3|10152.3|56038
1700589600000|2023-11-21 18:00:00|10154.7|10152.7|10152.2|10150.2|10155.1|10153.1|10151.2|10149.2|71767
1700593200000|2023-11-21 19:00:00|10152|10150|10154.7|10152.7|10155.1|10153.1|10150.4|10148.4|54526
1700596800000|2023-11-21 20:00:00|10155.1|10153.1|10153.9|10151.9|10155.1|10153.1|10153.1|10151.1|24277
1700600400000|2023-11-21 21:00:00|10154.1|10152.1|10155.5|10153.5|10155.5|10153.5|10153.1|10151.1|19959
1700607600000|2023-11-21 23:00:00|10155.1|10153.1|10155.9|10153.9|10156.3|10154.3|10154.7|10152.7|2766
1700611200000|2023-11-22 00:00:00|10156.3|10154.3|10155.1|10153.1|10156.3|10154.3|10154.7|10152.7|2158
1700614800000|2023-11-22 01:00:00|10155.5|10153.5|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|2836
1700618400000|2023-11-22 02:00:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.3|10152.3|2088
1700622000000|2023-11-22 03:00:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|3331
1700625600000|2023-11-22 04:00:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|1598
1700629200000|2023-11-22 05:00:00|10153.3|10151.3|10152.8|10150.8|10153.3|10151.3|10152.4|10150.4|1947
1700632800000|2023-11-22 06:00:00|10152.4|10150.4|10154.7|10152.7|10155.1|10153.1|10152.4|10150.4|10520
1700636400000|2023-11-22 07:00:00|10155.1|10153.1|10153.9|10151.9|10155.1|10153.1|10153.9|10151.9|4772
1700640000000|2023-11-22 08:00:00|10154.3|10152.3|10153.1|10151.1|10154.3|10152.3|10152|10150|18931
1700643600000|2023-11-22 09:00:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10152.4|10150.4|17654
1700647200000|2023-11-22 10:00:00|10153.5|10151.5|10154.7|10152.7|10154.7|10152.7|10153.1|10151.1|24474
1700650800000|2023-11-22 11:00:00|10155.1|10153.1|10155.9|10153.9|10157.1|10155.1|10155.1|10153.1|23657
1700654400000|2023-11-22 12:00:00|10156.3|10154.3|10158.6|10156.6|10159.4|10157.4|10155.5|10153.5|41557
1700658000000|2023-11-22 13:00:00|10158.2|10156.2|10153.3|10151.3|10161.4|10159.4|10152|10150|141335
1700661600000|2023-11-22 14:00:00|10153.5|10151.5|10152.8|10150.8|10154.3|10152.3|10151.6|10149.6|90119
1700665200000|2023-11-22 15:00:00|10152|10150|10146.1|10144.1|10152.4|10150.4|10144.9|10142.9|255599
1700668800000|2023-11-22 16:00:00|10146.5|10144.5|10145.7|10143.7|10147.7|10145.7|10145.3|10143.3|116075
1700672400000|2023-11-22 17:00:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10143.8|10141.8|106381
1700676000000|2023-11-22 18:00:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10144.6|10142.6|87083
1700679600000|2023-11-22 19:00:00|10146.1|10144.1|10149.6|10147.6|10150|10148|10146.1|10144.1|44672
1700683200000|2023-11-22 20:00:00|10150|10148|10151.2|10149.2|10151.2|10149.2|10150|10148|25383
1700686800000|2023-11-22 21:00:00|10151.6|10149.6|10150.6|10148.6|10152.4|10150.4|10150.4|10148.4|15517
1700694000000|2023-11-22 23:00:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150|10148|539
1700697600000|2023-11-23 00:00:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|1812
1700701200000|2023-11-23 01:00:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.2|10149.2|994
1700704800000|2023-11-23 02:00:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|709
1700708400000|2023-11-23 03:00:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|4037
1700712000000|2023-11-23 04:00:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|3418
1700715600000|2023-11-23 05:00:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1277
1700719200000|2023-11-23 06:00:00|10151.2|10149.2|10151.6|10149.6|10152|10150|10151.2|10149.2|1115
1700722800000|2023-11-23 07:00:00|10152|10150|10150.8|10148.8|10152|10150|10150.8|10148.8|1313
1700726400000|2023-11-23 08:00:00|10150.6|10148.6|10151.6|10149.6|10152|10150|10149.2|10147.2|5680
1700730000000|2023-11-23 09:00:00|10151.4|10149.4|10150.4|10148.4|10151.6|10149.6|10150|10148|18251
1700733600000|2023-11-23 10:00:00|10150.8|10148.8|10148.1|10146.1|10150.8|10148.8|10148.1|10146.1|4664
1700737200000|2023-11-23 11:00:00|10147.9|10145.9|10147.1|10145.1|10148.1|10146.1|10146.5|10144.5|5052
1700740800000|2023-11-23 12:00:00|10147.3|10145.3|10146.9|10144.9|10148.5|10146.5|10146.5|10144.5|3513
1700744400000|2023-11-23 13:00:00|10147.1|10145.1|10146.1|10144.1|10147.1|10145.1|10145.3|10143.3|7045
1700748000000|2023-11-23 14:00:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|5412
1700751600000|2023-11-23 15:00:00|10145.1|10143.1|10145.3|10143.3|10146.1|10144.1|10144.8|10142.8|9429
1700755200000|2023-11-23 16:00:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10144.8|10142.8|3049
1700758800000|2023-11-23 17:00:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|2303
1700780400000|2023-11-23 23:00:00|10145.7|10143.7|10145.3|10143.3|10146.5|10144.5|10144.9|10142.9|2169
1700784000000|2023-11-24 00:00:00|10145.7|10143.7|10146.1|10144.1|10146.5|10144.5|10144.9|10142.9|7887
1700787600000|2023-11-24 01:00:00|10145.7|10143.7|10144.9|10142.9|10146.5|10144.5|10144.9|10142.9|4485
1700791200000|2023-11-24 02:00:00|10145.1|10143.1|10143.8|10141.8|10145.3|10143.3|10143.4|10141.4|7192
1700794800000|2023-11-24 03:00:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143|10141|5411
1700798400000|2023-11-24 04:00:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|2027
1700802000000|2023-11-24 05:00:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|7660
1700805600000|2023-11-24 06:00:00|10143.8|10141.8|10144.2|10142.2|10144.9|10142.9|10143.4|10141.4|16584
1700809200000|2023-11-24 07:00:00|10144.6|10142.6|10144.9|10142.9|10145.7|10143.7|10144.2|10142.2|4441
1700812800000|2023-11-24 08:00:00|10144.6|10142.6|10143.8|10141.8|10145.3|10143.3|10143.8|10141.8|42641
1700816400000|2023-11-24 09:00:00|10144.2|10142.2|10143.4|10141.4|10144.9|10142.9|10142.6|10140.6|16532
1700820000000|2023-11-24 10:00:00|10143|10141|10144.6|10142.6|10144.9|10142.9|10143|10141|8860
1700823600000|2023-11-24 11:00:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.4|10141.4|10843
1700827200000|2023-11-24 12:00:00|10143.8|10141.8|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|22523
1700830800000|2023-11-24 13:00:00|10143.6|10141.6|10143|10141|10144.2|10142.2|10142.6|10140.6|72105
1700834400000|2023-11-24 14:00:00|10143.4|10141.4|10143.8|10141.8|10146.1|10144.1|10143|10141|133914
1700838000000|2023-11-24 15:00:00|10144.2|10142.2|10142.6|10140.6|10144.6|10142.6|10141.8|10139.8|52623
1700841600000|2023-11-24 16:00:00|10143|10141|10141|10139|10143|10141|10141|10139|60077
1700845200000|2023-11-24 17:00:00|10141.4|10139.4|10141|10139|10141.8|10139.8|10141|10139|16479
1700848800000|2023-11-24 18:00:00|10141.4|10139.4|10141.8|10139.8|10142.2|10140.2|10141|10139|4508
1701039600000|2023-11-26 23:00:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10139.5|10137.5|7646
1701043200000|2023-11-27 00:00:00|10140.3|10138.3|10137.5|10135.5|10140.3|10138.3|10137.1|10135.1|9066
1701046800000|2023-11-27 01:00:00|10137.1|10135.1|10137.9|10135.9|10138.3|10136.3|10136.4|10134.4|30794
1701050400000|2023-11-27 02:00:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|10190
1701054000000|2023-11-27 03:00:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|4007
1701057600000|2023-11-27 04:00:00|10138.3|10136.3|10139.1|10137.1|10139.9|10137.9|10137.9|10135.9|13558
1701061200000|2023-11-27 05:00:00|10139.3|10137.3|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|8677
1701064800000|2023-11-27 06:00:00|10139.5|10137.5|10140.3|10138.3|10140.6|10138.6|10139.1|10137.1|6510
1701068400000|2023-11-27 07:00:00|10140.1|10138.1|10141|10139|10141.4|10139.4|10139.9|10137.9|13954
1701072000000|2023-11-27 08:00:00|10140.6|10138.6|10140.3|10138.3|10141|10139|10139.9|10137.9|35349
1701075600000|2023-11-27 09:00:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|42689
1701079200000|2023-11-27 10:00:00|10140.3|10138.3|10142.6|10140.6|10142.6|10140.6|10139.9|10137.9|46728
1701082800000|2023-11-27 11:00:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10142.2|10140.2|24339
1701086400000|2023-11-27 12:00:00|10143|10141|10143.8|10141.8|10144.6|10142.6|10142.2|10140.2|52707
1701090000000|2023-11-27 13:00:00|10144|10142|10145.3|10143.3|10147.7|10145.7|10143.8|10141.8|188715
1701093600000|2023-11-27 14:00:00|10145.7|10143.7|10145.7|10143.7|10146.5|10144.5|10141.8|10139.8|326891
1701097200000|2023-11-27 15:00:00|10145.9|10143.9|10147.3|10145.3|10148.9|10146.9|10145.9|10143.9|223560
1701100800000|2023-11-27 16:00:00|10147.7|10145.7|10150.8|10148.8|10151.6|10149.6|10146.1|10144.1|269132
1701104400000|2023-11-27 17:00:00|10150.4|10148.4|10147.3|10145.3|10150.4|10148.4|10147.3|10145.3|149286
1701108000000|2023-11-27 18:00:00|10147.1|10145.1|10152|10150|10152.2|10150.2|10146.9|10144.9|148390
1701111600000|2023-11-27 19:00:00|10151.6|10149.6|10156.3|10154.3|10156.3|10154.3|10151.6|10149.6|94312
1701115200000|2023-11-27 20:00:00|10155.9|10153.9|10157.1|10155.1|10157.4|10155.4|10155.5|10153.5|72368
1701118800000|2023-11-27 21:00:00|10157.4|10155.4|10156.7|10154.7|10157.8|10155.8|10156.7|10154.7|16642
1701126000000|2023-11-27 23:00:00|10156.5|10154.5|10154.7|10152.7|10156.5|10154.5|10154.7|10152.7|2775
1701129600000|2023-11-28 00:00:00|10155.1|10153.1|10153.9|10151.9|10156.3|10154.3|10153.9|10151.9|3854
1701133200000|2023-11-28 01:00:00|10154.3|10152.3|10153.9|10151.9|10155.1|10153.1|10153.5|10151.5|6614
1701136800000|2023-11-28 02:00:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|9099
1701140400000|2023-11-28 03:00:00|10153.5|10151.5|10152.4|10150.4|10153.5|10151.5|10152.4|10150.4|3357
1701144000000|2023-11-28 04:00:00|10152.2|10150.2|10152.4|10150.4|10152.8|10150.8|10152|10150|3970
1701147600000|2023-11-28 05:00:00|10152.6|10150.6|10152.8|10150.8|10153.1|10151.1|10152.6|10150.6|2916
1701151200000|2023-11-28 06:00:00|10153.1|10151.1|10153.1|10151.1|10153.3|10151.3|10152.6|10150.6|3089
1701154800000|2023-11-28 07:00:00|10153.5|10151.5|10153.5|10151.5|10155.1|10153.1|10152.4|10150.4|11582
1701158400000|2023-11-28 08:00:00|10153.1|10151.1|10152.4|10150.4|10153.5|10151.5|10150.8|10148.8|16470
1701162000000|2023-11-28 09:00:00|10152.6|10150.6|10152.4|10150.4|10153.1|10151.1|10152|10150|22198
1701165600000|2023-11-28 10:00:00|10152.8|10150.8|10151.2|10149.2|10152.8|10150.8|10150.8|10148.8|20705
1701169200000|2023-11-28 11:00:00|10151.4|10149.4|10150.4|10148.4|10152.4|10150.4|10150.4|10148.4|12399
1701172800000|2023-11-28 12:00:00|10150.8|10148.8|10150.8|10148.8|10153.1|10151.1|10149.6|10147.6|60259
1701176400000|2023-11-28 13:00:00|10150.4|10148.4|10154.7|10152.7|10155.5|10153.5|10149.2|10147.2|85092
1701180000000|2023-11-28 14:00:00|10155.1|10153.1|10157.4|10155.4|10158.2|10156.2|10152.4|10150.4|83939
1701183600000|2023-11-28 15:00:00|10157.6|10155.6|10166.4|10164.4|10167.6|10165.6|10155.9|10153.9|99613
1701187200000|2023-11-28 16:00:00|10166|10164|10171.5|10169.5|10171.5|10169.5|10164.9|10162.9|92224
1701190800000|2023-11-28 17:00:00|10171.1|10169.1|10170.5|10168.5|10172.7|10170.7|10169.6|10167.6|48727
1701194400000|2023-11-28 18:00:00|10170.3|10168.3|10170.3|10168.3|10171.9|10169.9|10168.8|10166.8|39035
1701198000000|2023-11-28 19:00:00|10170.5|10168.5|10175.8|10173.8|10176.6|10174.6|10169.9|10167.9|59833
1701201600000|2023-11-28 20:00:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|3
1708596000000|2024-02-22 10:00:00|10244.2|10242.2|10243.4|10241.4|10244.6|10242.6|10242.4|10240.4|5184
1708599600000|2024-02-22 11:00:00|10243.8|10241.8|10240.6|10238.6|10243.8|10241.8|10240.3|10238.3|43891
1708603200000|2024-02-22 12:00:00|10240.3|10238.3|10236|10234|10241|10239|10236|10234|19254
1708606800000|2024-02-22 13:00:00|10236.2|10234.2|10232.8|10230.8|10236.4|10234.4|10230.7|10228.7|82108
1708610400000|2024-02-22 14:00:00|10232.6|10230.6|10239.7|10237.7|10243|10241|10232.1|10230.1|86661
1708614000000|2024-02-22 15:00:00|10239.9|10237.9|10236|10234|10239.9|10237.9|10234.4|10232.4|126524
1708617600000|2024-02-22 16:00:00|10236.4|10234.4|10231.7|10229.7|10237.1|10235.1|10231.7|10229.7|108739
1708621200000|2024-02-22 17:00:00|10232.1|10230.1|10231.7|10229.7|10232.8|10230.8|10230.9|10228.9|78334
1708624800000|2024-02-22 18:00:00|10232.1|10230.1|10233.6|10231.6|10234.8|10232.8|10229.7|10227.7|38868
1708628400000|2024-02-22 19:00:00|10233.2|10231.2|10232.4|10230.4|10234.4|10232.4|10232.1|10230.1|13185
1708632000000|2024-02-22 20:00:00|10232.8|10230.8|10234|10232|10234|10232|10231.7|10229.7|35845
1708635600000|2024-02-22 21:00:00|10233.8|10231.8|10232.1|10230.1|10234|10232|10230.9|10228.9|23109
1708642800000|2024-02-22 23:00:00|10232.6|10230.6|10232.8|10230.8|10234.4|10232.4|10232.4|10230.4|297
1708646400000|2024-02-23 00:00:00|10233.2|10231.2|10229.7|10227.7|10234.4|10232.4|10227.8|10225.8|3238
1708650000000|2024-02-23 01:00:00|10230.1|10228.1|10226.6|10224.6|10231.3|10229.3|10226.2|10224.2|3373
1708653600000|2024-02-23 02:00:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|1423
1708657200000|2024-02-23 03:00:00|10226.6|10224.6|10226.2|10224.2|10227|10225|10225.8|10223.8|3854
1708660800000|2024-02-23 04:00:00|10225.8|10223.8|10225.8|10223.8|10226.6|10224.6|10225.4|10223.4|1370
1708664400000|2024-02-23 05:00:00|10225.6|10223.6|10224.6|10222.6|10225.8|10223.8|10224.2|10222.2|4004
1708668000000|2024-02-23 06:00:00|10224.2|10222.2|10227.4|10225.4|10227.6|10225.6|10223.9|10221.9|7254
1708671600000|2024-02-23 07:00:00|10227|10225|10229.3|10227.3|10230.5|10228.5|10226.2|10224.2|13885
1708675200000|2024-02-23 08:00:00|10228.9|10226.9|10226.6|10224.6|10229.3|10227.3|10225|10223|22857
1708678800000|2024-02-23 09:00:00|10226.4|10224.4|10226.6|10224.6|10226.6|10224.6|10225|10223|4890
1708682400000|2024-02-23 10:00:00|10227|10225|10227.4|10225.4|10227.8|10225.8|10225.8|10223.8|27497
1708686000000|2024-02-23 11:00:00|10227|10225|10228.5|10226.5|10228.5|10226.5|10226.6|10224.6|31590
1708689600000|2024-02-23 12:00:00|10228.7|10226.7|10234.4|10232.4|10235|10233|10228.5|10226.5|36305
1708693200000|2024-02-23 13:00:00|10234|10232|10230.5|10228.5|10235.6|10233.6|10229.7|10227.7|177971
1708696800000|2024-02-23 14:00:00|10230.9|10228.9|10234.8|10232.8|10235|10233|10230.9|10228.9|105458
1708700400000|2024-02-23 15:00:00|10234.6|10232.6|10232.8|10230.8|10234.8|10232.8|10231.7|10229.7|84485
1708704000000|2024-02-23 16:00:00|10233.2|10231.2|10238.7|10236.7|10239.1|10237.1|10232.4|10230.4|123645
1708707600000|2024-02-23 17:00:00|10239.1|10237.1|10238.3|10236.3|10239.9|10237.9|10236.7|10234.7|36852
1708711200000|2024-02-23 18:00:00|10238.5|10236.5|10239.5|10237.5|10240.3|10238.3|10237.9|10235.9|91894
1708714800000|2024-02-23 19:00:00|10239.9|10237.9|10236.7|10234.7|10239.9|10237.9|10236|10234|46154
1708718400000|2024-02-23 20:00:00|10237.1|10235.1|10236|10234|10237.1|10235.1|10236|10234|43111
1708722000000|2024-02-23 21:00:00|10236.4|10234.4|10236.4|10234.4|10238.3|10236.3|10236|10234|19491
1708902000000|2024-02-25 23:00:00|10235.6|10233.6|10234.8|10232.8|10236.4|10234.4|10233.6|10231.6|4292
1708905600000|2024-02-26 00:00:00|10235.2|10233.2|10237.1|10235.1|10237.9|10235.9|10235.2|10233.2|4261
1708909200000|2024-02-26 01:00:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|3998
1708912800000|2024-02-26 02:00:00|10239.1|10237.1|10239.9|10237.9|10240.3|10238.3|10239.1|10237.1|3716
1708916400000|2024-02-26 03:00:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|2890
1708920000000|2024-02-26 04:00:00|10240.6|10238.6|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|2429
1708923600000|2024-02-26 05:00:00|10239.5|10237.5|10240.3|10238.3|10241|10239|10239.5|10237.5|16875
1708927200000|2024-02-26 06:00:00|10240.5|10238.5|10242.2|10240.2|10242.6|10240.6|10240.3|10238.3|15547
1708930800000|2024-02-26 07:00:00|10241.8|10239.8|10240.6|10238.6|10241.8|10239.8|10239.9|10237.9|27491
1708934400000|2024-02-26 08:00:00|10240.3|10238.3|10238.7|10236.7|10241.8|10239.8|10238.7|10236.7|39548
1708938000000|2024-02-26 09:00:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|20760
1708941600000|2024-02-26 10:00:00|10239.1|10237.1|10236.7|10234.7|10239.1|10237.1|10236.4|10234.4|57724
1708945200000|2024-02-26 11:00:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10235.6|10233.6|35044
1708948800000|2024-02-26 12:00:00|10237.1|10235.1|10235.2|10233.2|10238.7|10236.7|10235.2|10233.2|44682
1708952400000|2024-02-26 13:00:00|10235.6|10233.6|10236.7|10234.7|10239.1|10237.1|10235.6|10233.6|84978
1708956000000|2024-02-26 14:00:00|10236.9|10234.9|10234|10232|10237.1|10235.1|10232.4|10230.4|178609
1708959600000|2024-02-26 15:00:00|10234.4|10232.4|10232.1|10230.1|10234.4|10232.4|10231.3|10229.3|258425
1708963200000|2024-02-26 16:00:00|10231.7|10229.7|10231.3|10229.3|10232.8|10230.8|10230.9|10228.9|82240
1708966800000|2024-02-26 17:00:00|10231.7|10229.7|10229.3|10227.3|10231.7|10229.7|10229.3|10227.3|157427
1708970400000|2024-02-26 18:00:00|10229.5|10227.5|10228.1|10226.1|10229.7|10227.7|10227.4|10225.4|119392
1708974000000|2024-02-26 19:00:00|10228.3|10226.3|10227.8|10225.8|10228.5|10226.5|10226.6|10224.6|106060
1708977600000|2024-02-26 20:00:00|10228.1|10226.1|10231.3|10229.3|10231.3|10229.3|10228.1|10226.1|100522
1708981200000|2024-02-26 21:00:00|10230.9|10228.9|10230.1|10228.1|10231.3|10229.3|10229.3|10227.3|38513
1708988400000|2024-02-26 23:00:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10228.9|10226.9|3752
1708992000000|2024-02-27 00:00:00|10230.5|10228.5|10231.3|10229.3|10232.1|10230.1|10229.3|10227.3|8833
1708995600000|2024-02-27 01:00:00|10230.9|10228.9|10232.1|10230.1|10232.6|10230.6|10230.9|10228.9|11869
1708999200000|2024-02-27 02:00:00|10231.9|10229.9|10230.9|10228.9|10232.1|10230.1|10230.5|10228.5|7086
1709002800000|2024-02-27 03:00:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|1955
1709006400000|2024-02-27 04:00:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|11065
1709010000000|2024-02-27 05:00:00|10230.5|10228.5|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|4067
1709013600000|2024-02-27 06:00:00|10228.9|10226.9|10227.4|10225.4|10228.9|10226.9|10227.2|10225.2|4818
1709017200000|2024-02-27 07:00:00|10227.8|10225.8|10230.9|10228.9|10230.9|10228.9|10227.8|10225.8|19312
1709020800000|2024-02-27 08:00:00|10231.3|10229.3|10232.4|10230.4|10233.6|10231.6|10230.9|10228.9|24593
1709024400000|2024-02-27 09:00:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10231.3|10229.3|29793
1709028000000|2024-02-27 10:00:00|10232.4|10230.4|10232.4|10230.4|10233.2|10231.2|10231.7|10229.7|23802
1709031600000|2024-02-27 11:00:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10231.7|10229.7|19963
1709035200000|2024-02-27 12:00:00|10232.8|10230.8|10234.4|10232.4|10235.2|10233.2|10232.4|10230.4|26439
1709038800000|2024-02-27 13:00:00|10234.6|10232.6|10231.7|10229.7|10236.4|10234.4|10230.1|10228.1|77370
1709042400000|2024-02-27 14:00:00|10231.5|10229.5|10230.7|10228.7|10232.1|10230.1|10229.3|10227.3|78670
1709046000000|2024-02-27 15:00:00|10230.9|10228.9|10231.3|10229.3|10233.2|10231.2|10229.7|10227.7|91040
1709049600000|2024-02-27 16:00:00|10231.7|10229.7|10231.3|10229.3|10233.2|10231.2|10230.9|10228.9|63241
1709053200000|2024-02-27 17:00:00|10230.9|10228.9|10228.9|10226.9|10231.3|10229.3|10228.5|10226.5|51917
1709056800000|2024-02-27 18:00:00|10229.3|10227.3|10228.9|10226.9|10232.8|10230.8|10228.5|10226.5|25481
1709060400000|2024-02-27 19:00:00|10229.3|10227.3|10226.6|10224.6|10229.3|10227.3|10225|10223|60401
1709064000000|2024-02-27 20:00:00|10227|10225|10228.5|10226.5|10228.9|10226.9|10226.6|10224.6|39873
1709067600000|2024-02-27 21:00:00|10228.1|10226.1|10229.7|10227.7|10230.1|10228.1|10228.1|10226.1|23872
1709074800000|2024-02-27 23:00:00|10229.5|10227.5|10228.9|10226.9|10229.5|10227.5|10228.5|10226.5|3553
1709078400000|2024-02-28 00:00:00|10229.3|10227.3|10229.3|10227.3|10230.9|10228.9|10228.9|10226.9|3032
1709082000000|2024-02-28 01:00:00|10229.7|10227.7|10232.4|10230.4|10232.8|10230.8|10229.7|10227.7|4850
1709085600000|2024-02-28 02:00:00|10232.1|10230.1|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|1406
1709089200000|2024-02-28 03:00:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|1596
1709092800000|2024-02-28 04:00:00|10231.7|10229.7|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|1224
1709096400000|2024-02-28 05:00:00|10231.7|10229.7|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|1002
1709100000000|2024-02-28 06:00:00|10232.8|10230.8|10231.7|10229.7|10233.2|10231.2|10231.7|10229.7|3398
1709103600000|2024-02-28 07:00:00|10231.3|10229.3|10230.5|10228.5|10231.7|10229.7|10230.1|10228.1|4934
1709107200000|2024-02-28 08:00:00|10230.1|10228.1|10231.3|10229.3|10232.1|10230.1|10230.1|10228.1|14699
1709110800000|2024-02-28 09:00:00|10231.1|10229.1|10231.3|10229.3|10232.8|10230.8|10230.1|10228.1|7517
1709114400000|2024-02-28 10:00:00|10231.7|10229.7|10232.1|10230.1|10232.4|10230.4|10231.3|10229.3|10517
1709118000000|2024-02-28 11:00:00|10232.4|10230.4|10232.8|10230.8|10233.6|10231.6|10232.1|10230.1|9711
1709121600000|2024-02-28 12:00:00|10233|10231|10232.1|10230.1|10234|10232|10231.7|10229.7|10724
1709125200000|2024-02-28 13:00:00|10231.7|10229.7|10232.4|10230.4|10236|10234|10231.3|10229.3|44411
1709128800000|2024-02-28 14:00:00|10232.1|10230.1|10233.2|10231.2|10234.4|10232.4|10230.1|10228.1|53549
1709132400000|2024-02-28 15:00:00|10233.6|10231.6|10233.6|10231.6|10235.6|10233.6|10233.2|10231.2|34560
1709136000000|2024-02-28 16:00:00|10234|10232|10236.4|10234.4|10236.7|10234.7|10233.6|10231.6|29808
1709139600000|2024-02-28 17:00:00|10236.7|10234.7|10237.1|10235.1|10237.5|10235.5|10235.6|10233.6|26228
1709143200000|2024-02-28 18:00:00|10236.9|10234.9|10237.9|10235.9|10237.9|10235.9|10236|10234|15860
1709146800000|2024-02-28 19:00:00|10237.5|10235.5|10238.7|10236.7|10239.1|10237.1|10236.7|10234.7|29589
1709150400000|2024-02-28 20:00:00|10238.3|10236.3|10238.7|10236.7|10239.5|10237.5|10237.9|10235.9|31571
1709154000000|2024-02-28 21:00:00|10238.3|10236.3|10239.9|10237.9|10239.9|10237.9|10237.9|10235.9|19521
1709161200000|2024-02-28 23:00:00|10240.3|10238.3|10238.3|10236.3|10240.3|10238.3|10237.1|10235.1|10191
1709164800000|2024-02-29 00:00:00|10238.7|10236.7|10237.1|10235.1|10238.7|10236.7|10236.7|10234.7|4794
1709168400000|2024-02-29 01:00:00|10236.7|10234.7|10236.7|10234.7|10237.5|10235.5|10236|10234|2482
1709172000000|2024-02-29 02:00:00|10236.4|10234.4|10237.1|10235.1|10237.1|10235.1|10236|10234|2480
1709175600000|2024-02-29 03:00:00|10236.7|10234.7|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|4115
1709179200000|2024-02-29 04:00:00|10237.5|10235.5|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|2036
1709182800000|2024-02-29 05:00:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|3573
1709186400000|2024-02-29 06:00:00|10236.4|10234.4|10237.1|10235.1|10237.5|10235.5|10236|10234|2222
1709190000000|2024-02-29 07:00:00|10237.5|10235.5|10238.7|10236.7|10238.7|10236.7|10236.7|10234.7|4842
1709193600000|2024-02-29 08:00:00|10238.5|10236.5|10237.5|10235.5|10238.7|10236.7|10235.6|10233.6|11524
1709197200000|2024-02-29 09:00:00|10237.3|10235.3|10232.1|10230.1|10237.5|10235.5|10231.7|10229.7|13486
1709200800000|2024-02-29 10:00:00|10231.9|10229.9|10229.3|10227.3|10232.4|10230.4|10227.8|10225.8|18682
1709204400000|2024-02-29 11:00:00|10229.7|10227.7|10231.7|10229.7|10232.1|10230.1|10229.7|10227.7|10816
1709208000000|2024-02-29 12:00:00|10232.1|10230.1|10228.9|10226.9|10232.4|10230.4|10228.5|10226.5|21374
1709211600000|2024-02-29 13:00:00|10228.5|10226.5|10238.7|10236.7|10240.3|10238.3|10227.4|10225.4|73264
1709215200000|2024-02-29 14:00:00|10239.1|10237.1|10241.4|10239.4|10242.2|10240.2|10237.1|10235.1|37877
1709218800000|2024-02-29 15:00:00|10241.6|10239.6|10244.6|10242.6|10244.9|10242.9|10241.4|10239.4|51478
1709222400000|2024-02-29 16:00:00|10244.2|10242.2|10242.6|10240.6|10246.1|10244.1|10242.6|10240.6|26479
1709226000000|2024-02-29 17:00:00|10243|10241|10239.5|10237.5|10243|10241|10239.5|10237.5|27022
1709229600000|2024-02-29 18:00:00|10239.9|10237.9|10243.4|10241.4|10243.4|10241.4|10239.5|10237.5|20131
1709233200000|2024-02-29 19:00:00|10243|10241|10238.3|10236.3|10243.8|10241.8|10237.5|10235.5|34844
1709236800000|2024-02-29 20:00:00|10238.7|10236.7|10241.4|10239.4|10242.2|10240.2|10238.3|10236.3|44930
1709240400000|2024-02-29 21:00:00|10241.8|10239.8|10243.4|10241.4|10243.8|10241.8|10237.9|10235.9|39969
1709247600000|2024-02-29 23:00:00|10243|10241|10242.2|10240.2|10243.4|10241.4|10241.8|10239.8|4954
1709251200000|2024-03-01 00:00:00|10241.8|10239.8|10240.3|10238.3|10242.2|10240.2|10239.9|10237.9|4024
1709254800000|2024-03-01 01:00:00|10239.9|10237.9|10240.3|10238.3|10240.6|10238.6|10239.1|10237.1|2017
1709258400000|2024-03-01 02:00:00|10239.9|10237.9|10241|10239|10241|10239|10239.5|10237.5|2039
1709262000000|2024-03-01 03:00:00|10241.4|10239.4|10243.4|10241.4|10243.4|10241.4|10241|10239|4093
1709265600000|2024-03-01 04:00:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|948
1709269200000|2024-03-01 05:00:00|10242.2|10240.2|10241.4|10239.4|10242.2|10240.2|10241|10239|1564
1709272800000|2024-03-01 06:00:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|995
1709276400000|2024-03-01 07:00:00|10241|10239|10241|10239|10241.4|10239.4|10240.3|10238.3|2611
1709280000000|2024-03-01 08:00:00|10241.2|10239.2|10238.3|10236.3|10241.4|10239.4|10237.5|10235.5|7024
1709283600000|2024-03-01 09:00:00|10238.7|10236.7|10241.4|10239.4|10243|10241|10238.7|10236.7|15321
1709287200000|2024-03-01 10:00:00|10241|10239|10248.9|10246.9|10250|10248|10240.6|10238.6|24994
1709290800000|2024-03-01 11:00:00|10249|10247|10249.2|10247.2|10251.6|10249.6|10246.9|10244.9|10867
1709294400000|2024-03-01 12:00:00|10249|10247|10244.6|10242.6|10249.2|10247.2|10244.6|10242.6|10163
1709298000000|2024-03-01 13:00:00|10244.4|10242.4|10241|10239|10244.6|10242.6|10239.9|10237.9|48449
1709301600000|2024-03-01 14:00:00|10241.4|10239.4|10238.3|10236.3|10243.4|10241.4|10236.4|10234.4|37179
1709305200000|2024-03-01 15:00:00|10243.4|10241.4|10259.4|10257.4|10259.8|10257.8|10242.6|10240.6|112696
1709308800000|2024-03-01 16:00:00|10259|10257|10255.1|10253.1|10260.6|10258.6|10254.3|10252.3|38267
1709312400000|2024-03-01 17:00:00|10254.7|10252.7|10257.4|10255.4|10259.4|10257.4|10254.7|10252.7|23216
1709316000000|2024-03-01 18:00:00|10257.8|10255.8|10259.8|10257.8|10261.4|10259.4|10256.7|10254.7|40038
1709319600000|2024-03-01 19:00:00|10260.2|10258.2|10259.8|10257.8|10262.5|10260.5|10259.8|10257.8|29535
1709323200000|2024-03-01 20:00:00|10259.4|10257.4|10258.6|10256.6|10259.8|10257.8|10258.2|10256.2|19031
1709326800000|2024-03-01 21:00:00|10259|10257|10260|10258|10260.2|10258.2|10258.6|10256.6|8905
1709506800000|2024-03-03 23:00:00|10259.4|10257.4|10257.4|10255.4|10259.8|10257.8|10256.7|10254.7|5521
1709510400000|2024-03-04 00:00:00|10257.6|10255.6|10257.1|10255.1|10257.6|10255.6|10256.3|10254.3|3491
1709514000000|2024-03-04 01:00:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.1|10253.1|4336
1709517600000|2024-03-04 02:00:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|1058
1709521200000|2024-03-04 03:00:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10255.5|10253.5|3308
1709524800000|2024-03-04 04:00:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1438
1709528400000|2024-03-04 05:00:00|10257.1|10255.1|10255.9|10253.9|10257.1|10255.1|10255.5|10253.5|730
1709532000000|2024-03-04 06:00:00|10255.5|10253.5|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|5756
1709535600000|2024-03-04 07:00:00|10255.1|10253.1|10255.9|10253.9|10256.7|10254.7|10254.3|10252.3|3698
1709539200000|2024-03-04 08:00:00|10256.3|10254.3|10253.5|10251.5|10256.3|10254.3|10253.1|10251.1|11267
1709542800000|2024-03-04 09:00:00|10253.9|10251.9|10256.7|10254.7|10257.1|10255.1|10253.5|10251.5|6540
1709546400000|2024-03-04 10:00:00|10257.1|10255.1|10256.3|10254.3|10257.4|10255.4|10255.1|10253.1|6465
1709550000000|2024-03-04 11:00:00|10255.9|10253.9|10255.1|10253.1|10256.3|10254.3|10254.3|10252.3|10094
1709553600000|2024-03-04 12:00:00|10255.5|10253.5|10254.3|10252.3|10256.7|10254.7|10254.3|10252.3|11589
1709557200000|2024-03-04 13:00:00|10253.9|10251.9|10250.6|10248.6|10253.9|10251.9|10248.5|10246.5|33128
1709560800000|2024-03-04 14:00:00|10250.8|10248.8|10252|10250|10252.4|10250.4|10248.1|10246.1|22463
1709564400000|2024-03-04 15:00:00|10251.6|10249.6|10247.3|10245.3|10252|10250|10246.5|10244.5|34792
1709568000000|2024-03-04 16:00:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10245.3|10243.3|22871
1709571600000|2024-03-04 17:00:00|10247.7|10245.7|10243|10241|10247.7|10245.7|10243|10241|17211
1709575200000|2024-03-04 18:00:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|9686
1709578800000|2024-03-04 19:00:00|10243.8|10241.8|10243.8|10241.8|10244.9|10242.9|10243.4|10241.4|15232
1709582400000|2024-03-04 20:00:00|10244.2|10242.2|10244.9|10242.9|10245.3|10243.3|10243|10241|16168
1709586000000|2024-03-04 21:00:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10243.8|10241.8|8800
1709593200000|2024-03-04 23:00:00|10244.9|10242.9|10244|10242|10244.9|10242.9|10243|10241|1450
1709596800000|2024-03-05 00:00:00|10243.8|10241.8|10244.9|10242.9|10246.1|10244.1|10243.8|10241.8|3067
1709600400000|2024-03-05 01:00:00|10245.3|10243.3|10243|10241|10245.3|10243.3|10242.6|10240.6|2894
1709604000000|2024-03-05 02:00:00|10242.6|10240.6|10243.4|10241.4|10244.2|10242.2|10242.6|10240.6|1281
1709607600000|2024-03-05 03:00:00|10243.8|10241.8|10244.6|10242.6|10245.3|10243.3|10243.8|10241.8|2295
1709611200000|2024-03-05 04:00:00|10244.9|10242.9|10245.7|10243.7|10246.1|10244.1|10244.9|10242.9|1631
1709614800000|2024-03-05 05:00:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|2018
1709618400000|2024-03-05 06:00:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|1845
1709622000000|2024-03-05 07:00:00|10245.3|10243.3|10248.9|10246.9|10249.6|10247.6|10245.3|10243.3|8499
1709625600000|2024-03-05 08:00:00|10249.2|10247.2|10247.3|10245.3|10249.6|10247.6|10247.3|10245.3|13265
1709629200000|2024-03-05 09:00:00|10247.1|10245.1|10248.9|10246.9|10249.6|10247.6|10246.9|10244.9|8186
1709632800000|2024-03-05 10:00:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|5482
1709636400000|2024-03-05 11:00:00|10248.5|10246.5|10248.9|10246.9|10249.6|10247.6|10248.5|10246.5|7449
1709640000000|2024-03-05 12:00:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10247.7|10245.7|9988
1709643600000|2024-03-05 13:00:00|10249.2|10247.2|10251.2|10249.2|10252.4|10250.4|10248.5|10246.5|26237
1709647200000|2024-03-05 14:00:00|10250.8|10248.8|10249.2|10247.2|10252.8|10250.8|10248.5|10246.5|25697
1709650800000|2024-03-05 15:00:00|10252.8|10250.8|10253.9|10251.9|10260.2|10258.2|10252.8|10250.8|42924
1709654400000|2024-03-05 16:00:00|10253.5|10251.5|10253.1|10251.1|10254.3|10252.3|10252|10250|16266
1709658000000|2024-03-05 17:00:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252|10250|14618
1709661600000|2024-03-05 18:00:00|10252.8|10250.8|10254.7|10252.7|10255.1|10253.1|10252.4|10250.4|14279
1709665200000|2024-03-05 19:00:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10253.9|10251.9|22465
1709668800000|2024-03-05 20:00:00|10255.1|10253.1|10255.1|10253.1|10256.3|10254.3|10254.3|10252.3|25446
1709672400000|2024-03-05 21:00:00|10254.7|10252.7|10253.1|10251.1|10255.1|10253.1|10252.8|10250.8|13201
1709679600000|2024-03-05 23:00:00|10253.3|10251.3|10253.9|10251.9|10254.7|10252.7|10253.1|10251.1|2429
1709683200000|2024-03-06 00:00:00|10253.7|10251.7|10251.6|10249.6|10253.7|10251.7|10251.2|10249.2|4791
1709686800000|2024-03-06 01:00:00|10251.2|10249.2|10251.2|10249.2|10252|10250|10250.8|10248.8|1543
1709690400000|2024-03-06 02:00:00|10251.4|10249.4|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|1986
1709694000000|2024-03-06 03:00:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252|10250|1037
1709697600000|2024-03-06 04:00:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|1264
1709701200000|2024-03-06 05:00:00|10253.5|10251.5|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|859
1709704800000|2024-03-06 06:00:00|10252.2|10250.2|10251.6|10249.6|10252.8|10250.8|10251.2|10249.2|2029
1709708400000|2024-03-06 07:00:00|10252|10250|10253.1|10251.1|10254.7|10252.7|10251.6|10249.6|7138
1709712000000|2024-03-06 08:00:00|10252.8|10250.8|10252.4|10250.4|10253.9|10251.9|10251.6|10249.6|8573
1709715600000|2024-03-06 09:00:00|10252.2|10250.2|10252|10250|10252.8|10250.8|10251.6|10249.6|4445
1709719200000|2024-03-06 10:00:00|10251.6|10249.6|10251.6|10249.6|10252.8|10250.8|10251.2|10249.2|5758
1709722800000|2024-03-06 11:00:00|10252|10250|10252.8|10250.8|10252.8|10250.8|10251.2|10249.2|5700
1709726400000|2024-03-06 12:00:00|10252.4|10250.4|10255.1|10253.1|10255.5|10253.5|10252.4|10250.4|7210
1709730000000|2024-03-06 13:00:00|10254.7|10252.7|10259|10257|10259.4|10257.4|10252.4|10250.4|59030
1709733600000|2024-03-06 14:00:00|10259.4|10257.4|10259.4|10257.4|10260|10258|10257.1|10255.1|37957
1709737200000|2024-03-06 15:00:00|10259|10257|10257.1|10255.1|10260.2|10258.2|10255.1|10253.1|46103
1709740800000|2024-03-06 16:00:00|10256.7|10254.7|10261|10259|10263.3|10261.3|10255.1|10253.1|29193
1709744400000|2024-03-06 17:00:00|10261.4|10259.4|10257.8|10255.8|10262.1|10260.1|10257.3|10255.3|40102
1709748000000|2024-03-06 18:00:00|10257.4|10255.4|10258.2|10256.2|10260.6|10258.6|10257.4|10255.4|20041
1709751600000|2024-03-06 19:00:00|10258.6|10256.6|10252.8|10250.8|10258.6|10256.6|10252.8|10250.8|44151
1709755200000|2024-03-06 20:00:00|10253.1|10251.1|10254.3|10252.3|10254.3|10252.3|10251.6|10249.6|19641
1709758800000|2024-03-06 21:00:00|10253.9|10251.9|10253.1|10251.1|10253.9|10251.9|10252.4|10250.4|12107
1709766000000|2024-03-06 23:00:00|10254.1|10252.1|10253.1|10251.1|10254.3|10252.3|10252.8|10250.8|2312
1709769600000|2024-03-07 00:00:00|10253.5|10251.5|10252|10250|10254.7|10252.7|10251.6|10249.6|4525
1709773200000|2024-03-07 01:00:00|10251.6|10249.6|10250.4|10248.4|10252.8|10250.8|10250.4|10248.4|5061
1709776800000|2024-03-07 02:00:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10250|10248|3094
1709780400000|2024-03-07 03:00:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|1786
1709784000000|2024-03-07 04:00:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|1890
1709787600000|2024-03-07 05:00:00|10251.2|10249.2|10251.6|10249.6|10252|10250|10251.2|10249.2|1614
1709791200000|2024-03-07 06:00:00|10251.2|10249.2|10252.8|10250.8|10252.8|10250.8|10251.2|10249.2|3275
1709794800000|2024-03-07 07:00:00|10252.4|10250.4|10253.9|10251.9|10253.9|10251.9|10252|10250|3077
1709798400000|2024-03-07 08:00:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.1|10251.1|4486
1709802000000|2024-03-07 09:00:00|10253.5|10251.5|10252.8|10250.8|10253.9|10251.9|10251.2|10249.2|7501
1709805600000|2024-03-07 10:00:00|10252.4|10250.4|10253.5|10251.5|10253.9|10251.9|10252.4|10250.4|3937
1709809200000|2024-03-07 11:00:00|10253.7|10251.7|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|2548
1709812800000|2024-03-07 12:00:00|10253.7|10251.7|10253.1|10251.1|10254.3|10252.3|10251.2|10249.2|10001
1709816400000|2024-03-07 13:00:00|10252.8|10250.8|10261.7|10259.7|10262.1|10260.1|10252.8|10250.8|54977
1709820000000|2024-03-07 14:00:00|10262.1|10260.1|10256.7|10254.7|10262.1|10260.1|10255.5|10253.5|36227
1709823600000|2024-03-07 15:00:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10255.9|10253.9|19239
1709827200000|2024-03-07 16:00:00|10257.8|10255.8|10259|10257|10262.1|10260.1|10255.9|10253.9|33453
1709830800000|2024-03-07 17:00:00|10258.6|10256.6|10260.2|10258.2|10260.6|10258.6|10257.8|10255.8|26877
1709834400000|2024-03-07 18:00:00|10260.6|10258.6|10259.4|10257.4|10261.4|10259.4|10259|10257|19437
1709838000000|2024-03-07 19:00:00|10259|10257|10261.7|10259.7|10262.5|10260.5|10258.6|10256.6|24486
1709841600000|2024-03-07 20:00:00|10262.1|10260.1|10262.1|10260.1|10263.3|10261.3|10261.7|10259.7|30254
1709845200000|2024-03-07 21:00:00|10262.5|10260.5|10263.7|10261.7|10264.1|10262.1|10262.1|10260.1|19960
1709852400000|2024-03-07 23:00:00|10263.5|10261.5|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|3529
1709856000000|2024-03-08 00:00:00|10262.5|10260.5|10262.1|10260.1|10264.5|10262.5|10261.7|10259.7|4429
1709859600000|2024-03-08 01:00:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|3832
1709863200000|2024-03-08 02:00:00|10261.7|10259.7|10262.5|10260.5|10262.7|10260.7|10261.7|10259.7|2739
1709866800000|2024-03-08 03:00:00|10262.7|10260.7|10263.3|10261.3|10264.1|10262.1|10262.5|10260.5|3375
1709870400000|2024-03-08 04:00:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.3|10261.3|1413
1709874000000|2024-03-08 05:00:00|10264.1|10262.1|10265.3|10263.3|10265.3|10263.3|10264.1|10262.1|2459
1709877600000|2024-03-08 06:00:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|4211
1709881200000|2024-03-08 07:00:00|10264.1|10262.1|10265.3|10263.3|10266.4|10264.4|10263.7|10261.7|10561
1709884800000|2024-03-08 08:00:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|9206
1709888400000|2024-03-08 09:00:00|10265.6|10263.6|10265.6|10263.6|10266.8|10264.8|10264.9|10262.9|11817
1709892000000|2024-03-08 10:00:00|10265.3|10263.3|10265.3|10263.3|10266|10264|10264.9|10262.9|11072
1709895600000|2024-03-08 11:00:00|10265.6|10263.6|10266.8|10264.8|10267.2|10265.2|10265.3|10263.3|9333
1709899200000|2024-03-08 12:00:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10265.3|10263.3|15762
1709902800000|2024-03-08 13:00:00|10265.6|10263.6|10275.4|10273.4|10282.8|10280.8|10250.8|10248.8|118263
1709906400000|2024-03-08 14:00:00|10275|10273|10273.5|10271.5|10277.4|10275.4|10271.1|10269.1|91410
1709910000000|2024-03-08 15:00:00|10273.9|10271.9|10271.1|10269.1|10275.4|10273.4|10270.7|10268.7|27519
1709913600000|2024-03-08 16:00:00|10270.7|10268.7|10267.2|10265.2|10270.7|10268.7|10266.4|10264.4|33079
1709917200000|2024-03-08 17:00:00|10267.4|10265.4|10266.8|10264.8|10268.4|10266.4|10264.1|10262.1|36991
1709920800000|2024-03-08 18:00:00|10267.2|10265.2|10268.4|10266.4|10269.6|10267.6|10265.3|10263.3|25472
1709924400000|2024-03-08 19:00:00|10268|10266|10266.8|10264.8|10268|10266|10265.3|10263.3|22793
1709928000000|2024-03-08 20:00:00|10267.2|10265.2|10268|10266|10268|10266|10266.4|10264.4|16187
1709931600000|2024-03-08 21:00:00|10267.6|10265.6|10268.8|10266.8|10269.2|10267.2|10267.6|10265.6|8761
1710108000000|2024-03-10 22:00:00|10267.8|10265.6|10266.4|10264.4|10267.8|10265.8|10265.6|10263.6|2809
1710111600000|2024-03-10 23:00:00|10266|10264|10266|10264|10266|10264|10266|10264|1923
1710115200000|2024-03-11 00:00:00|10266.4|10264.4|10266.8|10264.8|10267.2|10265.2|10266|10264|3130
1710118800000|2024-03-11 01:00:00|10267.2|10265.2|10267.6|10265.6|10269.2|10267.2|10267.2|10265.2|2941
1710122400000|2024-03-11 02:00:00|10268|10266|10267.2|10265.2|10268|10266|10266.8|10264.8|2521
1710126000000|2024-03-11 03:00:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|973
1710129600000|2024-03-11 04:00:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|903
1710133200000|2024-03-11 05:00:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1932
1710136800000|2024-03-11 06:00:00|10267.4|10265.4|10267.6|10265.6|10268|10266|10267.2|10265.2|3554
1710140400000|2024-03-11 07:00:00|10268|10266|10267.6|10265.6|10268|10266|10266|10264|4841
1710144000000|2024-03-11 08:00:00|10268|10266|10266.4|10264.4|10268.8|10266.8|10266|10264|8605
1710147600000|2024-03-11 09:00:00|10266|10264|10267.2|10265.2|10267.6|10265.6|10265.6|10263.6|9164
1710151200000|2024-03-11 10:00:00|10266.8|10264.8|10265.6|10263.6|10267.2|10265.2|10265.6|10263.6|3461
1710154800000|2024-03-11 11:00:00|10265.3|10263.3|10264.1|10262.1|10265.6|10263.6|10263.7|10261.7|12348
1710158400000|2024-03-11 12:00:00|10264.5|10262.5|10261.4|10259.4|10264.9|10262.9|10261|10259|28334
1710162000000|2024-03-11 13:00:00|10261.7|10259.7|10260.2|10258.2|10262.1|10260.1|10259.4|10257.4|30926
1710165600000|2024-03-11 14:00:00|10260.6|10258.6|10259.4|10257.4|10260.6|10258.6|10257.8|10255.8|21993
1710169200000|2024-03-11 15:00:00|10259|10257|10259.8|10257.8|10260.6|10258.6|10257.4|10255.4|26940
1710172800000|2024-03-11 16:00:00|10260.2|10258.2|10258.6|10256.6|10260.2|10258.2|10258.2|10256.2|15296
1710176400000|2024-03-11 17:00:00|10258.8|10256.8|10256.3|10254.3|10260.6|10258.6|10256.3|10254.3|34568
1710180000000|2024-03-11 18:00:00|10256.5|10254.5|10257.4|10255.4|10257.4|10255.4|10255.1|10253.1|29593
1710183600000|2024-03-11 19:00:00|10257.1|10255.1|10256.7|10254.7|10257.8|10255.8|10256.3|10254.3|22293
1710187200000|2024-03-11 20:00:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|18492
1710194400000|2024-03-11 22:00:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1105
1710198000000|2024-03-11 23:00:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1229
1710201600000|2024-03-12 00:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|3063
1710205200000|2024-03-12 01:00:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|2648
1710208800000|2024-03-12 02:00:00|10256.5|10254.5|10256.7|10254.7|10256.9|10254.9|10255.5|10253.5|2509
1710212400000|2024-03-12 03:00:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|1166
1710216000000|2024-03-12 04:00:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1692
1710219600000|2024-03-12 05:00:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|2195
1710223200000|2024-03-12 06:00:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10254.7|10252.7|4909
1710226800000|2024-03-12 07:00:00|10255.3|10253.3|10256.7|10254.7|10257.8|10255.8|10255.1|10253.1|7479
1710230400000|2024-03-12 08:00:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10255.9|10253.9|6861
1710234000000|2024-03-12 09:00:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|6938
1710237600000|2024-03-12 10:00:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|6945
1710241200000|2024-03-12 11:00:00|10256.7|10254.7|10254.7|10252.7|10256.7|10254.7|10254.7|10252.7|16975
1710244800000|2024-03-12 12:00:00|10254.3|10252.3|10253.1|10251.1|10261|10259|10239.3|10237.3|110863
1710248400000|2024-03-12 13:00:00|10253.3|10251.3|10246.9|10244.9|10253.9|10251.9|10245.3|10243.3|93046
1710252000000|2024-03-12 14:00:00|10247.3|10245.3|10244.6|10242.6|10248.5|10246.5|10243.8|10241.8|56955
1710255600000|2024-03-12 15:00:00|10244.9|10242.9|10244.2|10242.2|10245.7|10243.7|10243|10241|35855
1710259200000|2024-03-12 16:00:00|10243.8|10241.8|10243.4|10241.4|10244.9|10242.9|10243|10241|24298
1710262800000|2024-03-12 17:00:00|10243.6|10241.6|10244.6|10242.6|10244.9|10242.9|10241.8|10239.8|25134
1710266400000|2024-03-12 18:00:00|10244.8|10242.8|10243.4|10241.4|10246.1|10244.1|10243.4|10241.4|19085
1710270000000|2024-03-12 19:00:00|10243|10241|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|21925
1710273600000|2024-03-12 20:00:00|10244.2|10242.2|10244.8|10242.8|10245.7|10243.7|10244.2|10242.2|14969
1710280800000|2024-03-12 22:00:00|10244.9|10242.9|10244.9|10242.9|10245.1|10243.1|10244.2|10242.2|664
1710284400000|2024-03-12 23:00:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|1327
1710288000000|2024-03-13 00:00:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|1658
1710291600000|2024-03-13 01:00:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|4231
1710295200000|2024-03-13 02:00:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|1383
1710298800000|2024-03-13 03:00:00|10245.3|10243.3|10244.2|10242.2|10245.3|10243.3|10244.2|10242.2|1199
1710302400000|2024-03-13 04:00:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1480
1710306000000|2024-03-13 05:00:00|10243.8|10241.8|10244.6|10242.6|10244.9|10242.9|10243.8|10241.8|1512
1710309600000|2024-03-13 06:00:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|2220
1710313200000|2024-03-13 07:00:00|10244.9|10242.9|10244.6|10242.6|10245.7|10243.7|10244.6|10242.6|10437
1710316800000|2024-03-13 08:00:00|10244.2|10242.2|10242.2|10240.2|10244.9|10242.9|10242.2|10240.2|15909
1710320400000|2024-03-13 09:00:00|10242.6|10240.6|10240.6|10238.6|10242.6|10240.6|10240.3|10238.3|15856
1710324000000|2024-03-13 10:00:00|10240.3|10238.3|10240.3|10238.3|10241|10239|10239.5|10237.5|6623
1710327600000|2024-03-13 11:00:00|10240.6|10238.6|10239.1|10237.1|10240.6|10238.6|10239.1|10237.1|13530
1710331200000|2024-03-13 12:00:00|10238.7|10236.7|10239.9|10237.9|10239.9|10237.9|10237.5|10235.5|29246
1710334800000|2024-03-13 13:00:00|10240.3|10238.3|10239.1|10237.1|10240.3|10238.3|10238.3|10236.3|25540
1710338400000|2024-03-13 14:00:00|10238.7|10236.7|10240.3|10238.3|10241.4|10239.4|10238.7|10236.7|22713
1710342000000|2024-03-13 15:00:00|10239.9|10237.9|10239.1|10237.1|10241.4|10239.4|10239.1|10237.1|15528
1710345600000|2024-03-13 16:00:00|10239.5|10237.5|10237.9|10235.9|10239.9|10237.9|10237.9|10235.9|15556
1710349200000|2024-03-13 17:00:00|10237.7|10235.7|10238.7|10236.7|10240.6|10238.6|10237.3|10235.3|31551
1710352800000|2024-03-13 18:00:00|10239.1|10237.1|10237.1|10235.1|10239.1|10237.1|10237.1|10235.1|17232
1710356400000|2024-03-13 19:00:00|10236.7|10234.7|10236|10234|10237.1|10235.1|10235.2|10233.2|31547
1710360000000|2024-03-13 20:00:00|10235.6|10233.6|10234|10232|10236|10234|10234|10232|20079
1710367200000|2024-03-13 22:00:00|10233.6|10231.6|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|2367
1710370800000|2024-03-13 23:00:00|10234|10232|10234|10232|10234.4|10232.4|10233.6|10231.6|1982
1710374400000|2024-03-14 00:00:00|10233.6|10231.6|10235.6|10233.6|10235.6|10233.6|10233.2|10231.2|3230
1710378000000|2024-03-14 01:00:00|10235.4|10233.4|10235.2|10233.2|10235.6|10233.6|10234.4|10232.4|3703
1710381600000|2024-03-14 02:00:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.2|10232.2|3121
1710385200000|2024-03-14 03:00:00|10234|10232|10232.8|10230.8|10234.4|10232.4|10232.8|10230.8|2692
1710388800000|2024-03-14 04:00:00|10232.4|10230.4|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|3188
1710392400000|2024-03-14 05:00:00|10232.4|10230.4|10232.8|10230.8|10233.2|10231.2|10231.3|10229.3|8828
1710396000000|2024-03-14 06:00:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10231.7|10229.7|3563
1710399600000|2024-03-14 07:00:00|10232.1|10230.1|10233.2|10231.2|10233.2|10231.2|10231.3|10229.3|7094
1710403200000|2024-03-14 08:00:00|10233|10231|10234|10232|10234|10232|10232.8|10230.8|10347
1710406800000|2024-03-14 09:00:00|10233.6|10231.6|10234.4|10232.4|10234.8|10232.8|10233.6|10231.6|7824
1710410400000|2024-03-14 10:00:00|10234.8|10232.8|10235|10233|10235.2|10233.2|10234.4|10232.4|7059
1710414000000|2024-03-14 11:00:00|10235.2|10233.2|10234.8|10232.8|10235.6|10233.6|10234.4|10232.4|9524
1710417600000|2024-03-14 12:00:00|10235.2|10233.2|10229.3|10227.3|10236.7|10234.7|10227.4|10225.4|84524
1710421200000|2024-03-14 13:00:00|10229.7|10227.7|10225.4|10223.4|10230.1|10228.1|10223.1|10221.1|80750
1710424800000|2024-03-14 14:00:00|10225|10223|10223.5|10221.5|10226.6|10224.6|10222.7|10220.7|47423
1710428400000|2024-03-14 15:00:00|10223.9|10221.9|10221.9|10219.9|10224.2|10222.2|10221.1|10219.1|34786
1710432000000|2024-03-14 16:00:00|10221.5|10219.5|10223.5|10221.5|10225|10223|10221.5|10219.5|34953
1710435600000|2024-03-14 17:00:00|10223.9|10221.9|10223.1|10221.1|10224.2|10222.2|10222.7|10220.7|26985
1710439200000|2024-03-14 18:00:00|10222.7|10220.7|10222.3|10220.3|10223.9|10221.9|10221.9|10219.9|25969
1710442800000|2024-03-14 19:00:00|10222.7|10220.7|10222.3|10220.3|10223.5|10221.5|10221.9|10219.9|19765
1710446400000|2024-03-14 20:00:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|11823
1710453600000|2024-03-14 22:00:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|1074
1710457200000|2024-03-14 23:00:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|683
1710460800000|2024-03-15 00:00:00|10221.5|10219.5|10221.1|10219.1|10221.9|10219.9|10220.3|10218.3|5479
1710464400000|2024-03-15 01:00:00|10221.5|10219.5|10222.3|10220.3|10222.7|10220.7|10221.1|10219.1|3971
1710468000000|2024-03-15 02:00:00|10221.9|10219.9|10221.5|10219.5|10222.3|10220.3|10221.1|10219.1|2258
1710471600000|2024-03-15 03:00:00|10221.9|10219.9|10222.7|10220.7|10223.1|10221.1|10221.5|10219.5|2478
1710475200000|2024-03-15 04:00:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|1908
1710478800000|2024-03-15 05:00:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|2466
1710482400000|2024-03-15 06:00:00|10222.7|10220.7|10223.1|10221.1|10223.5|10221.5|10222.3|10220.3|3283
1710486000000|2024-03-15 07:00:00|10222.7|10220.7|10220.7|10218.7|10223.5|10221.5|10220.7|10218.7|5961
1710489600000|2024-03-15 08:00:00|10220.3|10218.3|10220.7|10218.7|10221.1|10219.1|10219.9|10217.9|14369
1710493200000|2024-03-15 09:00:00|10221.1|10219.1|10221.9|10219.9|10221.9|10219.9|10219.9|10217.9|13197
1710496800000|2024-03-15 10:00:00|10222.3|10220.3|10221.5|10219.5|10222.3|10220.3|10221.1|10219.1|5190
1710500400000|2024-03-15 11:00:00|10221.1|10219.1|10221.1|10219.1|10222.3|10220.3|10221.1|10219.1|13519
1710504000000|2024-03-15 12:00:00|10221.3|10219.3|10215.6|10213.6|10221.5|10219.5|10214.5|10212.5|40699
1710507600000|2024-03-15 13:00:00|10215.8|10213.8|10213.3|10211.3|10217.6|10215.6|10213.1|10211.1|33603
1710511200000|2024-03-15 14:00:00|10213.7|10211.7|10214.5|10212.5|10215.6|10213.6|10213.3|10211.3|31480
1710514800000|2024-03-15 15:00:00|10214.9|10212.9|10215.6|10213.6|10216|10214|10214.5|10212.5|14908
1710518400000|2024-03-15 16:00:00|10216|10214|10214.5|10212.5|10217.6|10215.6|10214.5|10212.5|22069
1710522000000|2024-03-15 17:00:00|10214.9|10212.9|10214.1|10212.1|10215.3|10213.3|10213.7|10211.7|13208
1710525600000|2024-03-15 18:00:00|10214.5|10212.5|10214.5|10212.5|10215.3|10213.3|10213.7|10211.7|21659
1710529200000|2024-03-15 19:00:00|10214.1|10212.1|10212.1|10210.1|10214.9|10212.9|10211.7|10209.7|15648
1710532800000|2024-03-15 20:00:00|10212.5|10210.5|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|10174
1710712800000|2024-03-17 22:00:00|10211.7|10210.1|10212.5|10210.5|10212.5|10210.5|10210.6|10208.6|4387
1710716400000|2024-03-17 23:00:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.4|10209.4|1323
1710720000000|2024-03-18 00:00:00|10211.7|10209.7|10212.1|10210.1|10213.3|10211.3|10210.6|10208.6|4338
1710723600000|2024-03-18 01:00:00|10212.5|10210.5|10214.5|10212.5|10214.5|10212.5|10212.5|10210.5|3463
1710727200000|2024-03-18 02:00:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|1420
1710730800000|2024-03-18 03:00:00|10213.7|10211.7|10212.9|10210.9|10214.5|10212.5|10212.9|10210.9|2813
1710734400000|2024-03-18 04:00:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|1687
1710738000000|2024-03-18 05:00:00|10214.1|10212.1|10214.5|10212.5|10214.9|10212.9|10213.7|10211.7|2659
1710741600000|2024-03-18 06:00:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10214.1|10212.1|5300
1710745200000|2024-03-18 07:00:00|10214.1|10212.1|10216|10214|10216|10214|10214.1|10212.1|4538
1710748800000|2024-03-18 08:00:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|7011
1710752400000|2024-03-18 09:00:00|10216|10214|10215.3|10213.3|10216|10214|10214.5|10212.5|4396
1710756000000|2024-03-18 10:00:00|10214.9|10212.9|10215.3|10213.3|10216|10214|10214.9|10212.9|8558
1710759600000|2024-03-18 11:00:00|10215.6|10213.6|10216|10214|10216|10214|10214.9|10212.9|8101
1710763200000|2024-03-18 12:00:00|10215.8|10213.8|10212.1|10210.1|10215.8|10213.8|10211.7|10209.7|23158
1710766800000|2024-03-18 13:00:00|10212.3|10210.3|10211.7|10209.7|10213.7|10211.7|10211.4|10209.4|25788
1710770400000|2024-03-18 14:00:00|10211.4|10209.4|10210.6|10208.6|10212.5|10210.5|10210.2|10208.2|20945
1710774000000|2024-03-18 15:00:00|10211|10209|10209|10207|10211.4|10209.4|10209|10207|13303
1710777600000|2024-03-18 16:00:00|10208.6|10206.6|10209.4|10207.4|10209.8|10207.8|10207.8|10205.8|26820
1710781200000|2024-03-18 17:00:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10208.2|10206.2|14049
1710784800000|2024-03-18 18:00:00|10208.6|10206.6|10211|10209|10211.4|10209.4|10208.6|10206.6|31934
1710788400000|2024-03-18 19:00:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10210.6|10208.6|17066
1710792000000|2024-03-18 20:00:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|13218
1710799200000|2024-03-18 22:00:00|10212.1|10210.1|10211.9|10209.9|10212.1|10210.1|10211.4|10209.4|1578
1710802800000|2024-03-18 23:00:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|819
1710806400000|2024-03-19 00:00:00|10211.4|10209.4|10212.1|10210.1|10212.9|10210.9|10211|10209|3010
1710810000000|2024-03-19 01:00:00|10211.7|10209.7|10211.7|10209.7|10212.9|10210.9|10211.7|10209.7|2625
1710813600000|2024-03-19 02:00:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|1755
1710817200000|2024-03-19 03:00:00|10212.1|10210.1|10213.3|10211.3|10213.7|10211.7|10211|10209|4662
1710820800000|2024-03-19 04:00:00|10213.7|10211.7|10213.7|10211.7|10214.9|10212.9|10213.3|10211.3|3411
1710824400000|2024-03-19 05:00:00|10213.3|10211.3|10212.5|10210.5|10213.7|10211.7|10212.1|10210.1|2690
1710828000000|2024-03-19 06:00:00|10212.1|10210.1|10210.6|10208.6|10212.5|10210.5|10210.6|10208.6|5045
1710831600000|2024-03-19 07:00:00|10211|10209|10212.5|10210.5|10212.5|10210.5|10210.4|10208.4|8155
1710835200000|2024-03-19 08:00:00|10212.1|10210.1|10212.1|10210.1|10212.9|10210.9|10211.4|10209.4|7434
1710838800000|2024-03-19 09:00:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10211.7|10209.7|8135
1710842400000|2024-03-19 10:00:00|10213.3|10211.3|10214.9|10212.9|10215.6|10213.6|10213.3|10211.3|6791
1710846000000|2024-03-19 11:00:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10213.7|10211.7|7515
1710849600000|2024-03-19 12:00:00|10214.5|10212.5|10218|10216|10218|10216|10212.1|10210.1|35715
1710853200000|2024-03-19 13:00:00|10217.6|10215.6|10217.6|10215.6|10219.4|10217.4|10216.4|10214.4|34903
1710856800000|2024-03-19 14:00:00|10218|10216|10219.2|10217.2|10219.9|10217.9|10217.2|10215.2|28098
1710860400000|2024-03-19 15:00:00|10218.8|10216.8|10218|10216|10219.2|10217.2|10216|10214|20019
1710864000000|2024-03-19 16:00:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10216.8|10214.8|20108
1710867600000|2024-03-19 17:00:00|10217.8|10215.8|10218.8|10216.8|10219.6|10217.6|10216.8|10214.8|20815
1710871200000|2024-03-19 18:00:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10218|10216|11564
1710874800000|2024-03-19 19:00:00|10219.6|10217.6|10219.2|10217.2|10220.3|10218.3|10218.8|10216.8|13478
1710878400000|2024-03-19 20:00:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.2|10217.2|15016
1710885600000|2024-03-19 22:00:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|1350
1710889200000|2024-03-19 23:00:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|1986
1710892800000|2024-03-20 00:00:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|2261
1710896400000|2024-03-20 01:00:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|1263
1710900000000|2024-03-20 02:00:00|||||||||540
1710903600000|2024-03-20 03:00:00|10219.9|10217.9|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|1410
1710907200000|2024-03-20 04:00:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|797
1710910800000|2024-03-20 05:00:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|2532
1710914400000|2024-03-20 06:00:00|10221.5|10219.5|10221.7|10219.7|10221.9|10219.9|10221.1|10219.1|2357
1710918000000|2024-03-20 07:00:00|10221.9|10219.9|10222.7|10220.7|10223.1|10221.1|10221.5|10219.5|13549
1710921600000|2024-03-20 08:00:00|10222.3|10220.3|10222.7|10220.7|10223.1|10221.1|10221.9|10219.9|6004
1710925200000|2024-03-20 09:00:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|6328
1710928800000|2024-03-20 10:00:00|10222.1|10220.1|10222.7|10220.7|10222.7|10220.7|10221.5|10219.5|4010
1710932400000|2024-03-20 11:00:00|10222.3|10220.3|10220.7|10218.7|10222.7|10220.7|10220.7|10218.7|5840
1710936000000|2024-03-20 12:00:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10219.6|10217.6|18100
1710939600000|2024-03-20 13:00:00|10221.1|10219.1|10219.6|10217.6|10221.5|10219.5|10219.6|10217.6|21682
1710943200000|2024-03-20 14:00:00|10219.8|10217.8|10220.7|10218.7|10220.7|10218.7|10219.2|10217.2|24780
1710946800000|2024-03-20 15:00:00|10220.3|10218.3|10222.3|10220.3|10222.7|10220.7|10220.3|10218.3|21787
1710950400000|2024-03-20 16:00:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|11952
1710954000000|2024-03-20 17:00:00|10222.3|10220.3|10222.1|10220.1|10223.9|10221.9|10221.9|10219.9|20159
1710957600000|2024-03-20 18:00:00|10221.9|10219.9|10236.4|10234.4|10237.5|10235.5|10221.9|10219.9|157055
1710961200000|2024-03-20 19:00:00|10236|10234|10234.4|10232.4|10236.4|10234.4|10231.7|10229.7|67547
1710964800000|2024-03-20 20:00:00|10234.8|10232.8|10237.1|10235.1|10237.5|10235.5|10234|10232|24176
1710972000000|2024-03-20 22:00:00|10237.5|10235.5|10240.3|10238.3|10240.6|10238.6|10237.1|10235.1|4088
1710975600000|2024-03-20 23:00:00|10239.9|10237.9|10239.5|10237.5|10241|10239|10238.3|10236.3|3442
1710979200000|2024-03-21 00:00:00|10239.1|10237.1|10238.7|10236.7|10240.3|10238.3|10237.9|10235.9|10893
1710982800000|2024-03-21 01:00:00|10238.9|10236.9|10239.9|10237.9|10240.6|10238.6|10238.7|10236.7|6696
1710986400000|2024-03-21 02:00:00|10239.5|10237.5|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|2675
1710990000000|2024-03-21 03:00:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|3768
1710993600000|2024-03-21 04:00:00|10239.5|10237.5|10239.1|10237.1|10240.6|10238.6|10239.1|10237.1|6433
1710997200000|2024-03-21 05:00:00|10239.5|10237.5|10237.9|10235.9|10239.5|10237.5|10237.5|10235.5|4347
1711000800000|2024-03-21 06:00:00|10237.7|10235.7|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|3214
1711004400000|2024-03-21 07:00:00|10238.1|10236.1|10237.5|10235.5|10239.1|10237.1|10237.5|10235.5|10785
1711008000000|2024-03-21 08:00:00|10237.1|10235.1|10241.8|10239.8|10242.2|10240.2|10236|10234|21895
1711011600000|2024-03-21 09:00:00|10241.4|10239.4|10243|10241|10243.4|10241.4|10239.7|10237.7|23389
1711015200000|2024-03-21 10:00:00|10243.4|10241.4|10243.4|10241.4|10244.6|10242.6|10242.6|10240.6|12026
1711018800000|2024-03-21 11:00:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|12711
1711022400000|2024-03-21 12:00:00|10244.6|10242.6|10235.6|10233.6|10245.7|10243.7|10235.2|10233.2|49596
1711026000000|2024-03-21 13:00:00|10235.2|10233.2|10231.7|10229.7|10236|10234|10230.1|10228.1|49804
1711029600000|2024-03-21 14:00:00|10231.3|10229.3|10230.5|10228.5|10232.8|10230.8|10229.7|10227.7|42438
1711033200000|2024-03-21 15:00:00|10230.1|10228.1|10232.1|10230.1|10232.1|10230.1|10229.3|10227.3|23376
1711036800000|2024-03-21 16:00:00|10231.7|10229.7|10232.1|10230.1|10232.4|10230.4|10231.3|10229.3|10289
1711040400000|2024-03-21 17:00:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10230.5|10228.5|12232
1711044000000|2024-03-21 18:00:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|13457
1711047600000|2024-03-21 19:00:00|10231.3|10229.3|10229.7|10227.7|10231.3|10229.3|10229.3|10227.3|16383
1711051200000|2024-03-21 20:00:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|14019
1711058400000|2024-03-21 22:00:00|10229.7|10227.7|10230.5|10228.5|10230.9|10228.9|10229.3|10227.3|2671
1711062000000|2024-03-21 23:00:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|1322
1711065600000|2024-03-22 00:00:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|3148
1711069200000|2024-03-22 01:00:00|10230.9|10228.9|10230.1|10228.1|10231.3|10229.3|10230.1|10228.1|2600
1711072800000|2024-03-22 02:00:00|10230.5|10228.5|10233.2|10231.2|10234|10232|10230.1|10228.1|7165
1711076400000|2024-03-22 03:00:00|10232.8|10230.8|10234.4|10232.4|10235.6|10233.6|10232.8|10230.8|10033
1711080000000|2024-03-22 04:00:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|2257
1711083600000|2024-03-22 05:00:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|1876
1711087200000|2024-03-22 06:00:00|10234.8|10232.8|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|2298
1711090800000|2024-03-22 07:00:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234|10232|4912
1711094400000|2024-03-22 08:00:00|10234.8|10232.8|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|6074
1711098000000|2024-03-22 09:00:00|10235.2|10233.2|10235.2|10233.2|10236|10234|10234.2|10232.2|6207
1711101600000|2024-03-22 10:00:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234.4|10232.4|4452
1711105200000|2024-03-22 11:00:00|10234.4|10232.4|10234.8|10232.8|10235.2|10233.2|10233.6|10231.6|6916
1711108800000|2024-03-22 12:00:00|10235.2|10233.2|10236.4|10234.4|10237.5|10235.5|10234.8|10232.8|31237
1711112400000|2024-03-22 13:00:00|10236|10234|10237.5|10235.5|10238.7|10236.7|10236|10234|34692
1711116000000|2024-03-22 14:00:00|10237.9|10235.9|10237.5|10235.5|10238.7|10236.7|10237.3|10235.3|20926
1711119600000|2024-03-22 15:00:00|10237.3|10235.3|10238.7|10236.7|10239.9|10237.9|10236.7|10234.7|17028
1711123200000|2024-03-22 16:00:00|10239.1|10237.1|10237.9|10235.9|10239.1|10237.1|10237.5|10235.5|12212
1711126800000|2024-03-22 17:00:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|9430
1711130400000|2024-03-22 18:00:00|10238.1|10236.1|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|8295
1711134000000|2024-03-22 19:00:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10236.7|10234.7|9139
1711137600000|2024-03-22 20:00:00|10237.9|10235.9|10239.5|10237.5|10239.5|10237.5|10237.9|10235.9|11276
1711317600000|2024-03-24 22:00:00|10238.3|10236.3|10238.7|10236.7|10240.3|10238.3|10238.3|10236.3|3147
1711321200000|2024-03-24 23:00:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|2146
1711324800000|2024-03-25 00:00:00|10238.9|10236.9|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|2854
1711328400000|2024-03-25 01:00:00|10239.9|10237.9|10236.7|10234.7|10240.3|10238.3|10236.7|10234.7|8368
1711332000000|2024-03-25 02:00:00|10236.4|10234.4|10236|10234|10236.7|10234.7|10236|10234|2234
1711335600000|2024-03-25 03:00:00|10236.4|10234.4|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|2856
1711339200000|2024-03-25 04:00:00|10236.9|10234.9|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1062
1711342800000|2024-03-25 05:00:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|833
1711346400000|2024-03-25 06:00:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|1269
1711350000000|2024-03-25 07:00:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|2907
1711353600000|2024-03-25 08:00:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|4133
1711357200000|2024-03-25 09:00:00|10236.4|10234.4|10234|10232|10236.4|10234.4|10234|10232|7178
1711360800000|2024-03-25 10:00:00|10234.4|10232.4|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|5552
1711364400000|2024-03-25 11:00:00|10233.2|10231.2|10232.1|10230.1|10233.6|10231.6|10231.3|10229.3|16752
1711368000000|2024-03-25 12:00:00|10232.4|10230.4|10235.6|10233.6|10236.9|10234.9|10232.4|10230.4|27490
1711371600000|2024-03-25 13:00:00|10235.2|10233.2|10233.6|10231.6|10236.7|10234.7|10233.2|10231.2|23099
1711375200000|2024-03-25 14:00:00|10233.2|10231.2|10230.9|10228.9|10233.6|10231.6|10230.9|10228.9|20571
1711378800000|2024-03-25 15:00:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|25607
1711382400000|2024-03-25 16:00:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10229.3|10227.3|12865
1711386000000|2024-03-25 17:00:00|10231.1|10229.1|10230.9|10228.9|10233.2|10231.2|10230.5|10228.5|31753
1711389600000|2024-03-25 18:00:00|10231.3|10229.3|10232.1|10230.1|10232.1|10230.1|10230.9|10228.9|14293
1711393200000|2024-03-25 19:00:00|10232.4|10230.4|10231.7|10229.7|10232.4|10230.4|10231.3|10229.3|11929
1711396800000|2024-03-25 20:00:00|10231.5|10229.5|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|12770
1711404000000|2024-03-25 22:00:00|10232.4|10230.4|10232.1|10230.1|10232.8|10230.8|10231.7|10229.7|1306
1711407600000|2024-03-25 23:00:00|10232.4|10230.4|10232.4|10230.4|10232.6|10230.6|10232.1|10230.1|554
1711411200000|2024-03-26 00:00:00|10232.8|10230.8|10233.2|10231.2|10234.8|10232.8|10232.4|10230.4|4778
1711414800000|2024-03-26 01:00:00|10233.6|10231.6|10233.2|10231.2|10234|10232|10232.8|10230.8|2207
1711418400000|2024-03-26 02:00:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|1435
1711422000000|2024-03-26 03:00:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|2102
1711425600000|2024-03-26 04:00:00|10232.8|10230.8|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|1499
1711429200000|2024-03-26 05:00:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1927
1711432800000|2024-03-26 06:00:00|10230.9|10228.9|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|2779
1711436400000|2024-03-26 07:00:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|3368
1711440000000|2024-03-26 08:00:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|4511
1711443600000|2024-03-26 09:00:00|10231.3|10229.3|10231.3|10229.3|10232.1|10230.1|10230.9|10228.9|3807
1711447200000|2024-03-26 10:00:00|10231.7|10229.7|10232.1|10230.1|10232.4|10230.4|10231.3|10229.3|3858
1711450800000|2024-03-26 11:00:00|10231.7|10229.7|10229.7|10227.7|10232.1|10230.1|10229.7|10227.7|10991
1711454400000|2024-03-26 12:00:00|10230.1|10228.1|10227|10225|10231.3|10229.3|10226.6|10224.6|15541
1711458000000|2024-03-26 13:00:00|10226.6|10224.6|10227.4|10225.4|10228.1|10226.1|10226.2|10224.2|24941
1711461600000|2024-03-26 14:00:00|10227|10225|10227.4|10225.4|10228.1|10226.1|10226.2|10224.2|30534
1711465200000|2024-03-26 15:00:00|10227|10225|10227|10225|10227.8|10225.8|10226.6|10224.6|10633
1711468800000|2024-03-26 16:00:00|10227.4|10225.4|10227.8|10225.8|10228.5|10226.5|10227|10225|6282
1711472400000|2024-03-26 17:00:00|10228.1|10226.1|10229.3|10227.3|10230.9|10228.9|10227.6|10225.6|14689
1711476000000|2024-03-26 18:00:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.3|10227.3|14160
1711479600000|2024-03-26 19:00:00|10230.9|10228.9|10231.7|10229.7|10232.4|10230.4|10230.5|10228.5|21564
1711483200000|2024-03-26 20:00:00|10232.1|10230.1|10230.9|10228.9|10232.4|10230.4|10230.9|10228.9|10940
1711490400000|2024-03-26 22:00:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10230.1|10228.1|1566
1711494000000|2024-03-26 23:00:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|453
1711497600000|2024-03-27 00:00:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|1544
1711501200000|2024-03-27 01:00:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.5|10228.5|1161
1711504800000|2024-03-27 02:00:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|1208
1711508400000|2024-03-27 03:00:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1183
1711512000000|2024-03-27 04:00:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|129
1711515600000|2024-03-27 05:00:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1335
1711519200000|2024-03-27 06:00:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|2966
1711522800000|2024-03-27 07:00:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|3733
1711526400000|2024-03-27 08:00:00|10230.9|10228.9|10229.3|10227.3|10230.9|10228.9|10229.3|10227.3|7050
1711530000000|2024-03-27 09:00:00|10228.9|10226.9|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|4009
1711533600000|2024-03-27 10:00:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|4953
1711537200000|2024-03-27 11:00:00|10230.9|10228.9|10231.7|10229.7|10232.4|10230.4|10230.5|10228.5|11164
1711540800000|2024-03-27 12:00:00|10232.1|10230.1|10233.2|10231.2|10234|10232|10231.7|10229.7|45472
1711544400000|2024-03-27 13:00:00|10233.6|10231.6|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|25853
1711548000000|2024-03-27 14:00:00|10232.4|10230.4|10236|10234|10236|10234|10232.4|10230.4|19479
1711551600000|2024-03-27 15:00:00|10236.4|10234.4|10237.1|10235.1|10237.1|10235.1|10235.6|10233.6|29060
1711555200000|2024-03-27 16:00:00|10236.7|10234.7|10236.4|10234.4|10237.5|10235.5|10236|10234|21130
1711558800000|2024-03-27 17:00:00|10236.7|10234.7|10235.2|10233.2|10238.3|10236.3|10234.8|10232.8|31946
1711562400000|2024-03-27 18:00:00|10234.8|10232.8|10235.6|10233.6|10235.6|10233.6|10234|10232|8377
1711566000000|2024-03-27 19:00:00|10236|10234|10235.6|10233.6|10236|10234|10235.2|10233.2|13125
1711569600000|2024-03-27 20:00:00|10235.4|10233.4|10235|10233|10236|10234|10234.8|10232.8|22218
1711576800000|2024-03-27 22:00:00|10231.7|10229.7|10229.3|10227.3|10235.2|10233.2|10226.6|10224.6|19979
1711580400000|2024-03-27 23:00:00|10228.9|10226.9|10228.9|10226.9|10230.1|10228.1|10227|10225|9647
1711584000000|2024-03-28 00:00:00|10228.5|10226.5|10228.5|10226.5|10230.1|10228.1|10227.4|10225.4|8854
1711587600000|2024-03-28 01:00:00|10228.1|10226.1|10226.6|10224.6|10228.1|10226.1|10226.2|10224.2|9086
1711591200000|2024-03-28 02:00:00|10227|10225|10226.6|10224.6|10227|10225|10226.2|10224.2|1420
1711594800000|2024-03-28 03:00:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|2482
1711598400000|2024-03-28 04:00:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|1649
1711602000000|2024-03-28 05:00:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227|10225|1411
1711605600000|2024-03-28 06:00:00|10227|10225|10227.4|10225.4|10227.8|10225.8|10226.6|10224.6|4877
1711609200000|2024-03-28 07:00:00|10227.8|10225.8|10225.4|10223.4|10227.8|10225.8|10225.4|10223.4|12380
1711612800000|2024-03-28 08:00:00|10225|10223|10222.7|10220.7|10225.4|10223.4|10222.7|10220.7|19850
1711616400000|2024-03-28 09:00:00|10222.3|10220.3|10223.9|10221.9|10223.9|10221.9|10221.9|10219.9|8440
1711620000000|2024-03-28 10:00:00|10224|10222|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|6881
1711623600000|2024-03-28 11:00:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10223.5|10221.5|13265
1711627200000|2024-03-28 12:00:00|10225|10223|10227.4|10225.4|10227.4|10225.4|10222.3|10220.3|32370
1711630800000|2024-03-28 13:00:00|10227|10225|10228.1|10226.1|10228.5|10226.5|10225|10223|35839
1711634400000|2024-03-28 14:00:00|10228.9|10226.9|10228.1|10226.1|10229.7|10227.7|10227.4|10225.4|29118
1711638000000|2024-03-28 15:00:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227|10225|27979
1711641600000|2024-03-28 16:00:00|10228.1|10226.1|10225|10223|10228.1|10226.1|10225|10223|43048
1711645200000|2024-03-28 17:00:00|10225.4|10223.4|10224.2|10222.2|10225.4|10223.4|10223.1|10221.1|38139
1711648800000|2024-03-28 18:00:00|10223.9|10221.9|10223.5|10221.5|10224.2|10222.2|10223.1|10221.1|11596
1711652400000|2024-03-28 19:00:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|7693
1711656000000|2024-03-28 20:00:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|6845
1711922400000|2024-03-31 22:00:00|10224.6|10222.6|10226.6|10224.6|10229.7|10227.7|10224.4|10222.4|11033
1711926000000|2024-03-31 23:00:00|10226.4|10224.4|10227.4|10225.4|10227.4|10225.4|10226.2|10224.2|3158
1711929600000|2024-04-01 00:00:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227|10225|2864
1711933200000|2024-04-01 01:00:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|1472
1711936800000|2024-04-01 02:00:00|10226.6|10224.6|10227.8|10225.8|10228.1|10226.1|10226.6|10224.6|2480
1711940400000|2024-04-01 03:00:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227|10225|2134
1711944000000|2024-04-01 04:00:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|2055
1711947600000|2024-04-01 05:00:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|760
1711951200000|2024-04-01 06:00:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|3855
1711954800000|2024-04-01 07:00:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|2806
1711958400000|2024-04-01 08:00:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|1099
1711962000000|2024-04-01 09:00:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|1902
1711965600000|2024-04-01 10:00:00|10228.3|10226.3|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|8286
1711969200000|2024-04-01 11:00:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10226.6|10224.6|6677
1711972800000|2024-04-01 12:00:00|10226.6|10224.6|10223.5|10221.5|10226.6|10224.6|10223.1|10221.1|29088
1711976400000|2024-04-01 13:00:00|10223.1|10221.1|10217.2|10215.2|10223.9|10221.9|10216.8|10214.8|37263
1711980000000|2024-04-01 14:00:00|10213.7|10211.7|10208.6|10206.6|10216.8|10214.8|10208.6|10206.6|59426
1711983600000|2024-04-01 15:00:00|10209|10207|10205.9|10203.9|10209|10207|10205.1|10203.1|38180
1711987200000|2024-04-01 16:00:00|10205.5|10203.5|10207.1|10205.1|10207.4|10205.4|10204.3|10202.3|23743
1711990800000|2024-04-01 17:00:00|10206.7|10204.7|10207.8|10205.8|10207.8|10205.8|10206.7|10204.7|11356
1711994400000|2024-04-01 18:00:00|10207.4|10205.4|10205.9|10203.9|10207.8|10205.8|10205.9|10203.9|11748
1711998000000|2024-04-01 19:00:00|10206.3|10204.3|10206.7|10204.7|10207.4|10205.4|10205.9|10203.9|10700
1712001600000|2024-04-01 20:00:00|10206.3|10204.3|10207.4|10205.4|10207.8|10205.8|10206.3|10204.3|14839
1712008800000|2024-04-01 22:00:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|1617
1712012400000|2024-04-01 23:00:00|10208.4|10206.4|10209.8|10207.8|10210.2|10208.2|10207.8|10205.8|4809
1712016000000|2024-04-02 00:00:00|10210.2|10208.2|10211|10209|10211|10209|10208.6|10206.6|8310
1712019600000|2024-04-02 01:00:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|4829
1712023200000|2024-04-02 02:00:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|9003
1712026800000|2024-04-02 03:00:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|2998
1712030400000|2024-04-02 04:00:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|1217
1712034000000|2024-04-02 05:00:00|10210.2|10208.2|10209.4|10207.4|10211|10209|10209|10207|4745
1712037600000|2024-04-02 06:00:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10208.2|10206.2|12086
1712041200000|2024-04-02 07:00:00|10208.6|10206.6|10209.4|10207.4|10209.8|10207.8|10208.2|10206.2|11355
1712044800000|2024-04-02 08:00:00|10209|10207|10210.6|10208.6|10211.7|10209.7|10209|10207|13024
1712048400000|2024-04-02 09:00:00|10210.2|10208.2|10207.8|10205.8|10211|10209|10207.8|10205.8|8096
1712052000000|2024-04-02 10:00:00|10207.4|10205.4|10206.7|10204.7|10207.8|10205.8|10206.3|10204.3|14541
1712055600000|2024-04-02 11:00:00|10206.3|10204.3|10205.5|10203.5|10206.7|10204.7|10204.7|10202.7|15019
1712059200000|2024-04-02 12:00:00|10205.9|10203.9|10205.1|10203.1|10206.3|10204.3|10203.1|10201.1|50311
1712062800000|2024-04-02 13:00:00|10205.5|10203.5|10206.3|10204.3|10206.7|10204.7|10204.7|10202.7|41506
1712066400000|2024-04-02 14:00:00|10206.5|10204.5|10209.8|10207.8|10210.2|10208.2|10204.3|10202.3|46949
1712070000000|2024-04-02 15:00:00|10210.2|10208.2|10211|10209|10211.4|10209.4|10209|10207|21463
1712073600000|2024-04-02 16:00:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10209.8|10207.8|11782
1712077200000|2024-04-02 17:00:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10208.6|10206.6|11738
1712080800000|2024-04-02 18:00:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209|10207|14417
1712084400000|2024-04-02 19:00:00|10209|10207|10210.2|10208.2|10210.6|10208.6|10209|10207|14826
1712088000000|2024-04-02 20:00:00|10210.6|10208.6|10211|10209|10211.4|10209.4|10210.2|10208.2|18483
1712095200000|2024-04-02 22:00:00|10210.6|10208.6|10210.6|10208.6|10211.9|10209.9|10210.2|10208.2|2195
1712098800000|2024-04-02 23:00:00|10210.4|10208.4|10210.6|10208.6|10211|10209|10209.8|10207.8|1193
1712102400000|2024-04-03 00:00:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10209.4|10207.4|2485
1712106000000|2024-04-03 01:00:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10209.4|10207.4|7493
1712109600000|2024-04-03 02:00:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|1385
1712113200000|2024-04-03 03:00:00|10210.4|10208.4|10209.4|10207.4|10210.6|10208.6|10209.4|10207.4|2325
1712116800000|2024-04-03 04:00:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209|10207|1684
1712120400000|2024-04-03 05:00:00|10209.2|10207.2|10209.4|10207.4|10209.8|10207.8|10209|10207|769
1712124000000|2024-04-03 06:00:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|2911
1712127600000|2024-04-03 07:00:00|10209|10207|10206.7|10204.7|10209|10207|10206.7|10204.7|9667
1712131200000|2024-04-03 08:00:00|10206.3|10204.3|10207.4|10205.4|10207.8|10205.8|10205.9|10203.9|9281
1712134800000|2024-04-03 09:00:00|10207.1|10205.1|10208.2|10206.2|10208.6|10206.6|10206.7|10204.7|12809
1712138400000|2024-04-03 10:00:00|10208.6|10206.6|10209.4|10207.4|10209.4|10207.4|10208.2|10206.2|10564
1712142000000|2024-04-03 11:00:00|10209|10207|10207.4|10205.4|10209.8|10207.8|10207.4|10205.4|9420
1712145600000|2024-04-03 12:00:00|10207.8|10205.8|10203.9|10201.9|10209.8|10207.8|10203.5|10201.5|45538
1712149200000|2024-04-03 13:00:00|10204.3|10202.3|10202.6|10200.6|10204.7|10202.7|10201.6|10199.6|35697
1712152800000|2024-04-03 14:00:00|10202.8|10200.8|10207.1|10205.1|10210.6|10208.6|10202.8|10200.8|71565
1712156400000|2024-04-03 15:00:00|10206.7|10204.7|10211|10209|10211|10209|10205.9|10203.9|39654
1712160000000|2024-04-03 16:00:00|10210.6|10208.6|10212.5|10210.5|10214.9|10212.9|10208.2|10206.2|50427
1712163600000|2024-04-03 17:00:00|10212.1|10210.1|10212.1|10210.1|10212.9|10210.9|10211.4|10209.4|16727
1712167200000|2024-04-03 18:00:00|10211.7|10209.7|10213.3|10211.3|10213.7|10211.7|10211.7|10209.7|17150
1712170800000|2024-04-03 19:00:00|10213.7|10211.7|10214.5|10212.5|10214.9|10212.9|10213.3|10211.3|14499
1712174400000|2024-04-03 20:00:00|10214.1|10212.1|10214.5|10212.5|10215.3|10213.3|10214.1|10212.1|11561
1712181600000|2024-04-03 22:00:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.3|10213.3|1350
1712185200000|2024-04-03 23:00:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10214.5|10212.5|1434
1712188800000|2024-04-04 00:00:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10213.7|10211.7|3178
1712192400000|2024-04-04 01:00:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|1347
1712196000000|2024-04-04 02:00:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1242
1712199600000|2024-04-04 03:00:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|2762
1712203200000|2024-04-04 04:00:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|1289
1712206800000|2024-04-04 05:00:00|10212.7|10210.7|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|1535
1712210400000|2024-04-04 06:00:00|10212.5|10210.5|10211.4|10209.4|10212.5|10210.5|10211.4|10209.4|4149
1712214000000|2024-04-04 07:00:00|10211|10209|10210.6|10208.6|10211.7|10209.7|10210.2|10208.2|5976
1712217600000|2024-04-04 08:00:00|10210.2|10208.2|10212.1|10210.1|10212.5|10210.5|10210.2|10208.2|6293
1712221200000|2024-04-04 09:00:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.5|10209.5|2341
1712224800000|2024-04-04 10:00:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|3156
1712228400000|2024-04-04 11:00:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10211|10209|10699
1712232000000|2024-04-04 12:00:00|10211.4|10209.4|10214.5|10212.5|10214.9|10212.9|10210.6|10208.6|32750
1712235600000|2024-04-04 13:00:00|10214.1|10212.1|10213.3|10211.3|10215.3|10213.3|10213.1|10211.1|46168
1712239200000|2024-04-04 14:00:00|10212.9|10210.9|10211.7|10209.7|10214.5|10212.5|10210.6|10208.6|27711
1712242800000|2024-04-04 15:00:00|10212.1|10210.1|10210.6|10208.6|10212.1|10210.1|10210.6|10208.6|11887
1712246400000|2024-04-04 16:00:00|10210.8|10208.8|10210.6|10208.6|10210.8|10208.8|10210.2|10208.2|7792
1712250000000|2024-04-04 17:00:00|10210.2|10208.2|10209.8|10207.8|10211.4|10209.4|10209.8|10207.8|12968
1712253600000|2024-04-04 18:00:00|10209.4|10207.4|10220.7|10218.7|10220.7|10218.7|10209.4|10207.4|58209
1712257200000|2024-04-04 19:00:00|10221.1|10219.1|10221.5|10219.5|10221.9|10219.9|10216.4|10214.4|57871
1712260800000|2024-04-04 20:00:00|10221.1|10219.1|10219|10217|10221.5|10219.5|10218.8|10216.8|13398
1712268000000|2024-04-04 22:00:00|10218.8|10216.8|10220.7|10218.7|10221.3|10219.3|10217.6|10215.6|3364
1712271600000|2024-04-04 23:00:00|10220.3|10218.3|10218.8|10216.8|10221.1|10219.1|10218.4|10216.4|2593
1712275200000|2024-04-05 00:00:00|10218.6|10216.6|10218.4|10216.4|10219.6|10217.6|10217.6|10215.6|3079
1712278800000|2024-04-05 01:00:00|10218|10216|10219.4|10217.4|10220.3|10218.3|10217.6|10215.6|3296
1712282400000|2024-04-05 02:00:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10218.4|10216.4|3722
1712286000000|2024-04-05 03:00:00|10219.8|10217.8|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|2056
1712289600000|2024-04-05 04:00:00|10219.4|10217.4|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|4431
1712293200000|2024-04-05 05:00:00|10219.2|10217.2|10219.6|10217.6|10220.3|10218.3|10219.2|10217.2|3157
1712296800000|2024-04-05 06:00:00|10219.9|10217.9|10218|10216|10219.9|10217.9|10217.2|10215.2|5916
1712300400000|2024-04-05 07:00:00|10218.4|10216.4|10218.4|10216.4|10219.6|10217.6|10218|10216|7220
1712304000000|2024-04-05 08:00:00|10218|10216|10216.4|10214.4|10218|10216|10215.6|10213.6|6509
1712307600000|2024-04-05 09:00:00|10216.8|10214.8|10215.6|10213.6|10216.8|10214.8|10215.6|10213.6|4577
1712311200000|2024-04-05 10:00:00|10215.3|10213.3|10216.8|10214.8|10217.2|10215.2|10215.3|10213.3|6274
1712314800000|2024-04-05 11:00:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10214.9|10212.9|25369
1712318400000|2024-04-05 12:00:00|10216|10214|10206.3|10204.3|10218|10216|10204.3|10202.3|97153
1712322000000|2024-04-05 13:00:00|10205.9|10203.9|10207.8|10205.8|10208.2|10206.2|10204.7|10202.7|70168
1712325600000|2024-04-05 14:00:00|10207.4|10205.4|10205.9|10203.9|10212.1|10210.1|10205.9|10203.9|47725
1712329200000|2024-04-05 15:00:00|10205.5|10203.5|10206.7|10204.7|10207.1|10205.1|10203.5|10201.5|25705
1712332800000|2024-04-05 16:00:00|10206.3|10204.3|10205.9|10203.9|10207.4|10205.4|10204.7|10202.7|30382
1712336400000|2024-04-05 17:00:00|10205.7|10203.7|10204.7|10202.7|10205.9|10203.9|10204.3|10202.3|15707
1712340000000|2024-04-05 18:00:00|10205.1|10203.1|10202.8|10200.8|10205.5|10203.5|10202.8|10200.8|19459
1712343600000|2024-04-05 19:00:00|10202.4|10200.4|10199.6|10197.6|10202.8|10200.8|10199.6|10197.6|20475
1712347200000|2024-04-05 20:00:00|10200|10198|10198.9|10196.9|10200|10198|10198.5|10196.5|26530
1712527200000|2024-04-07 22:00:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10194.2|10192.2|5878
1712530800000|2024-04-07 23:00:00|10196.5|10194.5|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|3488
1712534400000|2024-04-08 00:00:00|10197.1|10195.1|10194.9|10192.9|10197.7|10195.7|10194.9|10192.9|8047
1712538000000|2024-04-08 01:00:00|10195.3|10193.3|10194.6|10192.6|10195.3|10193.3|10193.4|10191.4|12251
1712541600000|2024-04-08 02:00:00|10194.2|10192.2|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|1924
1712545200000|2024-04-08 03:00:00|10195.1|10193.1|10194.2|10192.2|10195.3|10193.3|10194.2|10192.2|5204
1712548800000|2024-04-08 04:00:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10193|10191|5365
1712552400000|2024-04-08 05:00:00|10192.6|10190.6|10192.6|10190.6|10193.8|10191.8|10192.2|10190.2|4013
1712556000000|2024-04-08 06:00:00|10192.2|10190.2|10193.8|10191.8|10193.8|10191.8|10191.8|10189.8|7693
1712559600000|2024-04-08 07:00:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|10556
1712563200000|2024-04-08 08:00:00|10193.8|10191.8|10192.6|10190.6|10193.8|10191.8|10192.2|10190.2|12873
1712566800000|2024-04-08 09:00:00|10192.4|10190.4|10192.6|10190.6|10193|10191|10191.8|10189.8|7136
1712570400000|2024-04-08 10:00:00|10193|10191|10193.4|10191.4|10193.8|10191.8|10192.6|10190.6|7716
1712574000000|2024-04-08 11:00:00|10193|10191|10191.4|10189.4|10193.4|10191.4|10191.4|10189.4|12239
1712577600000|2024-04-08 12:00:00|10191|10189|10193|10191|10193.4|10191.4|10191|10189|29641
1712581200000|2024-04-08 13:00:00|10192.6|10190.6|10196.9|10194.9|10197.7|10195.7|10192.6|10190.6|32300
1712584800000|2024-04-08 14:00:00|10196.5|10194.5|10193.4|10191.4|10196.5|10194.5|10191.8|10189.8|38673
1712588400000|2024-04-08 15:00:00|10193.8|10191.8|10193|10191|10194.2|10192.2|10193|10191|20528
1712592000000|2024-04-08 16:00:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10191|10189|25003
1712595600000|2024-04-08 17:00:00|10192.6|10190.6|10193|10191|10194.6|10192.6|10192.2|10190.2|18569
1712599200000|2024-04-08 18:00:00|10193.4|10191.4|10191.4|10189.4|10194.2|10192.2|10190.6|10188.6|12119
1712602800000|2024-04-08 19:00:00|10191.8|10189.8|10191|10189|10192.2|10190.2|10191|10189|12451
1712606400000|2024-04-08 20:00:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|13993
1712613600000|2024-04-08 22:00:00|10191.2|10189.2|10191.8|10189.8|10192.2|10190.2|10191.2|10189.2|2489
1712617200000|2024-04-08 23:00:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|1290
1712620800000|2024-04-09 00:00:00|10191|10189|10189.9|10187.9|10191.4|10189.4|10189.5|10187.5|8429
1712624400000|2024-04-09 01:00:00|10190.3|10188.3|10191|10189|10191|10189|10189.9|10187.9|3690
1712628000000|2024-04-09 02:00:00|10191.2|10189.2|10191.4|10189.4|10193.8|10191.8|10191|10189|20635
1712631600000|2024-04-09 03:00:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191|10189|2823
1712635200000|2024-04-09 04:00:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|928
1712638800000|2024-04-09 05:00:00|10191|10189|10191.4|10189.4|10192.2|10190.2|10191|10189|2433
1712642400000|2024-04-09 06:00:00|10191.8|10189.8|10192.2|10190.2|10192.6|10190.6|10191.4|10189.4|14899
1712646000000|2024-04-09 07:00:00|10191.8|10189.8|10193|10191|10193.8|10191.8|10191|10189|8810
1712649600000|2024-04-09 08:00:00|10193.4|10191.4|10194.9|10192.9|10195.3|10193.3|10192.2|10190.2|18788
1712653200000|2024-04-09 09:00:00|10194.6|10192.6|10194.2|10192.2|10196.1|10194.1|10194.2|10192.2|6201
1712656800000|2024-04-09 10:00:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|6302
1712660400000|2024-04-09 11:00:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10193.8|10191.8|11169
1712664000000|2024-04-09 12:00:00|10195.3|10193.3|10196.9|10194.9|10198.5|10196.5|10194.9|10192.9|37270
1712667600000|2024-04-09 13:00:00|10197.3|10195.3|10198.9|10196.9|10200|10198|10195.1|10193.1|28825
1712671200000|2024-04-09 14:00:00|10199.2|10197.2|10200.4|10198.4|10201.2|10199.2|10198.9|10196.9|26914
1712674800000|2024-04-09 15:00:00|10200.6|10198.6|10200|10198|10200.8|10198.8|10199.2|10197.2|22718
1712678400000|2024-04-09 16:00:00|10199.6|10197.6|10202.4|10200.4|10202.8|10200.8|10199.6|10197.6|18423
1712682000000|2024-04-09 17:00:00|10202.2|10200.2|10201.2|10199.2|10202.4|10200.4|10199.6|10197.6|25678
1712685600000|2024-04-09 18:00:00|10201|10199|10199.6|10197.6|10201.2|10199.2|10198.9|10196.9|21584
1712689200000|2024-04-09 19:00:00|10199.4|10197.4|10199.6|10197.6|10200|10198|10198.5|10196.5|19026
1712692800000|2024-04-09 20:00:00|10200|10198|10199.6|10197.6|10200.8|10198.8|10199.2|10197.2|19961
1712700000000|2024-04-09 22:00:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10198.5|10196.5|1217
1712703600000|2024-04-09 23:00:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|670
1712707200000|2024-04-10 00:00:00|10198.9|10196.9|10200|10198|10200|10198|10198.9|10196.9|1805
1712710800000|2024-04-10 01:00:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10199.6|10197.6|2074
1712714400000|2024-04-10 02:00:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|1928
1712718000000|2024-04-10 03:00:00|10200|10198|10200.4|10198.4|10200.8|10198.8|10200|10198|3519
1712721600000|2024-04-10 04:00:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|1077
1712725200000|2024-04-10 05:00:00|10200|10198|10199.2|10197.2|10200|10198|10198.9|10196.9|4926
1712728800000|2024-04-10 06:00:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.2|10197.2|1948
1712732400000|2024-04-10 07:00:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|4645
1712736000000|2024-04-10 08:00:00|10199.6|10197.6|10200.4|10198.4|10200.4|10198.4|10199.2|10197.2|3241
1712739600000|2024-04-10 09:00:00|10200.8|10198.8|10200|10198|10200.8|10198.8|10199.6|10197.6|9549
1712743200000|2024-04-10 10:00:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10199.6|10197.6|6278
1712746800000|2024-04-10 11:00:00|10200.4|10198.4|10202.4|10200.4|10202.4|10200.4|10200|10198|16488
1712750400000|2024-04-10 12:00:00|10202|10200|10162.1|10160.1|10204.3|10202.3|10160.2|10158.2|163230
1712754000000|2024-04-10 13:00:00|10162.5|10160.5|10157.8|10155.8|10164.9|10162.9|10154.3|10152.3|130279
1712757600000|2024-04-10 14:00:00|10157.6|10155.6|10161.4|10159.4|10162.9|10160.9|10155.1|10153.1|88776
1712761200000|2024-04-10 15:00:00|10161.7|10159.7|10161.4|10159.4|10164.1|10162.1|10161|10159|44472
1712764800000|2024-04-10 16:00:00|10161|10159|10156.7|10154.7|10161.4|10159.4|10155.9|10153.9|40064
1712768400000|2024-04-10 17:00:00|10156.5|10154.5|10158.6|10156.6|10160.2|10158.2|10151.2|10149.2|87586
1712772000000|2024-04-10 18:00:00|10159|10157|10154.3|10152.3|10160.2|10158.2|10152.8|10150.8|42828
1712775600000|2024-04-10 19:00:00|10154.7|10152.7|10154.3|10152.3|10156.3|10154.3|10153.9|10151.9|42335
1712779200000|2024-04-10 20:00:00|10153.9|10151.9|10153.1|10151.1|10154.7|10152.7|10153.1|10151.1|17399
1712786400000|2024-04-10 22:00:00|10153.5|10151.5|10156.3|10154.3|10156.3|10154.3|10153.5|10151.5|4361
1712790000000|2024-04-10 23:00:00|10156.7|10154.7|10155.5|10153.5|10156.7|10154.7|10155.1|10153.1|4728
1712793600000|2024-04-11 00:00:00|10155.1|10153.1|10153.9|10151.9|10157.4|10155.4|10153.5|10151.5|8572
1712797200000|2024-04-11 01:00:00|10154.3|10152.3|10157.4|10155.4|10157.8|10155.8|10154.3|10152.3|5275
1712800800000|2024-04-11 02:00:00|10157.8|10155.8|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|6140
1712804400000|2024-04-11 03:00:00|10157.1|10155.1|10157.4|10155.4|10158.6|10156.6|10157.1|10155.1|4973
1712808000000|2024-04-11 04:00:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|4540
1712811600000|2024-04-11 05:00:00|10157.4|10155.4|10156.3|10154.3|10157.4|10155.4|10155.9|10153.9|5096
1712815200000|2024-04-11 06:00:00|10155.9|10153.9|10154.3|10152.3|10156.3|10154.3|10152.8|10150.8|17894
1712818800000|2024-04-11 07:00:00|10153.9|10151.9|10153.5|10151.5|10155.9|10153.9|10153.5|10151.5|19618
1712822400000|2024-04-11 08:00:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10152|10150|13657
1712826000000|2024-04-11 09:00:00|10153.9|10151.9|10155.9|10153.9|10156.3|10154.3|10152.4|10150.4|15569
1712829600000|2024-04-11 10:00:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10155.1|10153.1|9384
1712833200000|2024-04-11 11:00:00|10155.9|10153.9|10152.4|10150.4|10155.9|10153.9|10152|10150|22255
1712836800000|2024-04-11 12:00:00|10152.8|10150.8|10162.1|10160.1|10163.7|10161.7|10142.8|10140.8|110674
1712840400000|2024-04-11 13:00:00|10161.7|10159.7|10159|10157|10163.7|10161.7|10158.6|10156.6|49355
1712844000000|2024-04-11 14:00:00|10159.4|10157.4|10157.4|10155.4|10159.4|10157.4|10153.5|10151.5|44610
1712847600000|2024-04-11 15:00:00|10157.1|10155.1|10157.8|10155.8|10160.2|10158.2|10155.1|10153.1|43905
1712851200000|2024-04-11 16:00:00|10158.2|10156.2|10155.9|10153.9|10158.2|10156.2|10155.1|10153.1|19040
1712854800000|2024-04-11 17:00:00|10156.3|10154.3|10157.8|10155.8|10158|10156|10154.7|10152.7|24850
1712858400000|2024-04-11 18:00:00|10158.2|10156.2|10155.1|10153.1|10161.7|10159.7|10155.1|10153.1|51036
1712862000000|2024-04-11 19:00:00|10155.3|10153.3|10158.2|10156.2|10160.2|10158.2|10155.1|10153.1|35546
1712865600000|2024-04-11 20:00:00|10158.6|10156.6|10155.1|10153.1|10158.6|10156.6|10155.1|10153.1|13496
1712872800000|2024-04-11 22:00:00|10155.3|10153.3|10157.1|10155.1|10157.4|10155.4|10155.3|10153.3|1738
1712876400000|2024-04-11 23:00:00|10157.4|10155.4|10156.7|10154.7|10157.8|10155.8|10156.7|10154.7|1355
1712880000000|2024-04-12 00:00:00|10156.3|10154.3|10157.8|10155.8|10157.8|10155.8|10156.3|10154.3|2677
1712883600000|2024-04-12 01:00:00|10158.2|10156.2|10159|10157|10159.4|10157.4|10158.2|10156.2|3049
1712887200000|2024-04-12 02:00:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|2172
1712890800000|2024-04-12 03:00:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|2484
1712894400000|2024-04-12 04:00:00|10158.2|10156.2|10157.4|10155.4|10158.6|10156.6|10157.4|10155.4|2935
1712898000000|2024-04-12 05:00:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.4|10155.4|2688
1712901600000|2024-04-12 06:00:00|10157.8|10155.8|10159.8|10157.8|10160.2|10158.2|10157.1|10155.1|20680
1712905200000|2024-04-12 07:00:00|10159.4|10157.4|10162.9|10160.9|10163.3|10161.3|10157.8|10155.8|15726
1712908800000|2024-04-12 08:00:00|10162.5|10160.5|10162.1|10160.1|10163.3|10161.3|10161.7|10159.7|12417
1712912400000|2024-04-12 09:00:00|10161.7|10159.7|10162.5|10160.5|10163.3|10161.3|10161.7|10159.7|6688
1712916000000|2024-04-12 10:00:00|10162.1|10160.1|10162.5|10160.5|10162.9|10160.9|10160.6|10158.6|7685
1712919600000|2024-04-12 11:00:00|10162.9|10160.9|10166.4|10164.4|10166.8|10164.8|10162.5|10160.5|29155
1712923200000|2024-04-12 12:00:00|10166.8|10164.8|10170.7|10168.7|10174.2|10172.2|10164.1|10162.1|61837
1712926800000|2024-04-12 13:00:00|10170.3|10168.3|10168.4|10166.4|10171.1|10169.1|10166|10164|33784
1712930400000|2024-04-12 14:00:00|10167|10165|10170.3|10168.3|10171.9|10169.9|10166.2|10164.2|42580
1712934000000|2024-04-12 15:00:00|10169.9|10167.9|10169.6|10167.6|10170.7|10168.7|10168|10166|23857
1712937600000|2024-04-12 16:00:00|10169.2|10167.2|10171.5|10169.5|10171.9|10169.9|10168.8|10166.8|21082
1712941200000|2024-04-12 17:00:00|10171.9|10169.9|10172.3|10170.3|10173.1|10171.1|10170.3|10168.3|23537
1712944800000|2024-04-12 18:00:00|10171.9|10169.9|10169.9|10167.9|10171.9|10169.9|10168.8|10166.8|18790
1712948400000|2024-04-12 19:00:00|10169.6|10167.6|10167.6|10165.6|10169.6|10167.6|10166.8|10164.8|19039
1712952000000|2024-04-12 20:00:00|10168|10166|10166|10164|10168.2|10166.2|10165.6|10163.6|13858
1713132000000|2024-04-14 22:00:00|10170.3|10168.3|10164.3|10162.3|10171.9|10169.9|10164.3|10162.3|7288
1713135600000|2024-04-14 23:00:00|10164.5|10162.5|10167.2|10165.2|10167.6|10165.6|10164.1|10162.1|5515
1713139200000|2024-04-15 00:00:00|10166.8|10164.8|10166.4|10164.4|10169.2|10167.2|10166|10164|6220
1713142800000|2024-04-15 01:00:00|10166.8|10164.8|10165.3|10163.3|10167.2|10165.2|10165.3|10163.3|4339
1713146400000|2024-04-15 02:00:00|10165.6|10163.6|10163.7|10161.7|10166.8|10164.8|10163.7|10161.7|3231
1713150000000|2024-04-15 03:00:00|10163.3|10161.3|10162.9|10160.9|10163.7|10161.7|10162.5|10160.5|2543
1713153600000|2024-04-15 04:00:00|10163.3|10161.3|10161.7|10159.7|10163.7|10161.7|10161|10159|2075
1713157200000|2024-04-15 05:00:00|10161.9|10159.9|10162.5|10160.5|10163.5|10161.5|10161|10159|3398
1713160800000|2024-04-15 06:00:00|10162.1|10160.1|10161.7|10159.7|10164.1|10162.1|10161.4|10159.4|11551
1713164400000|2024-04-15 07:00:00|10161.4|10159.4|10160.6|10158.6|10163.3|10161.3|10160.2|10158.2|15675
1713168000000|2024-04-15 08:00:00|10160.2|10158.2|10159.8|10157.8|10161|10159|10157.8|10155.8|13549
1713171600000|2024-04-15 09:00:00|10159.6|10157.6|10160.6|10158.6|10161.7|10159.7|10159.4|10157.4|8427
1713175200000|2024-04-15 10:00:00|10161|10159|10158.6|10156.6|10161|10159|10157.8|10155.8|7743
1713178800000|2024-04-15 11:00:00|10159|10157|10156.7|10154.7|10159.4|10157.4|10154.7|10152.7|20108
1713182400000|2024-04-15 12:00:00|10156.3|10154.3|10152.4|10150.4|10156.7|10154.7|10146.9|10144.9|62667
1713186000000|2024-04-15 13:00:00|10152.8|10150.8|10151.2|10149.2|10153.9|10151.9|10148.9|10146.9|32933
1713189600000|2024-04-15 14:00:00|10150.8|10148.8|10154.7|10152.7|10160.6|10158.6|10147.3|10145.3|76444
1713193200000|2024-04-15 15:00:00|10154.3|10152.3|10156.7|10154.7|10159|10157|10153.5|10151.5|43292
1713196800000|2024-04-15 16:00:00|10156.9|10154.9|10158.6|10156.6|10161|10159|10156.3|10154.3|27558
1713200400000|2024-04-15 17:00:00|10159|10157|10161.7|10159.7|10162.5|10160.5|10158.6|10156.6|26829
1713204000000|2024-04-15 18:00:00|10161.5|10159.5|10159.4|10157.4|10161.7|10159.7|10158.6|10156.6|18447
1713207600000|2024-04-15 19:00:00|10159|10157|10162.1|10160.1|10162.5|10160.5|10158.6|10156.6|19088
1713211200000|2024-04-15 20:00:00|10161.7|10159.7|10162.7|10160.7|10164.5|10162.5|10161.7|10159.7|18350
1713218400000|2024-04-15 22:00:00|10163.3|10161.3|10161.7|10159.7|10164.1|10162.1|10161.4|10159.4|3838
1713222000000|2024-04-15 23:00:00|10161.4|10159.4|10160.6|10158.6|10161.5|10159.5|10160.6|10158.6|3106
1713225600000|2024-04-16 00:00:00|10161|10159|10161.4|10159.4|10162.5|10160.5|10160.6|10158.6|4450
1713229200000|2024-04-16 01:00:00|10161.7|10159.7|10162.1|10160.1|10164.1|10162.1|10161.4|10159.4|10904
1713232800000|2024-04-16 02:00:00|10161.7|10159.7|10162.5|10160.5|10162.9|10160.9|10160.6|10158.6|10147
1713236400000|2024-04-16 03:00:00|10162.1|10160.1|10161|10159|10162.5|10160.5|10160.6|10158.6|5024
1713240000000|2024-04-16 04:00:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.6|10158.6|2634
1713243600000|2024-04-16 05:00:00|10161.4|10159.4|10160.6|10158.6|10162.1|10160.1|10160.6|10158.6|4070
1713247200000|2024-04-16 06:00:00|10161|10159|10158.2|10156.2|10161.7|10159.7|10157.4|10155.4|11321
1713250800000|2024-04-16 07:00:00|10157.8|10155.8|10159|10157|10159.8|10157.8|10157.4|10155.4|11050
1713254400000|2024-04-16 08:00:00|10158.6|10156.6|10159.4|10157.4|10160.6|10158.6|10158.6|10156.6|7745
1713258000000|2024-04-16 09:00:00|10159|10157|10156.7|10154.7|10159|10157|10156.3|10154.3|11625
1713261600000|2024-04-16 10:00:00|10156.5|10154.5|10157.1|10155.1|10157.8|10155.8|10156.3|10154.3|11263
1713265200000|2024-04-16 11:00:00|10157.4|10155.4|10158.6|10156.6|10158.6|10156.6|10156.7|10154.7|14229
1713268800000|2024-04-16 12:00:00|10159|10157|10158.6|10156.6|10161.5|10159.5|10157.1|10155.1|34949
1713272400000|2024-04-16 13:00:00|10158.2|10156.2|10154.7|10152.7|10158.2|10156.2|10151.6|10149.6|54759
1713276000000|2024-04-16 14:00:00|10155.1|10153.1|10156.7|10154.7|10157.4|10155.4|10154.3|10152.3|33197
1713279600000|2024-04-16 15:00:00|10156.3|10154.3|10154.3|10152.3|10157.8|10155.8|10153.5|10151.5|34867
1713283200000|2024-04-16 16:00:00|10154.7|10152.7|10152.8|10150.8|10155.9|10153.9|10152|10150|22819
1713286800000|2024-04-16 17:00:00|10152.6|10150.6|10149.6|10147.6|10152.8|10150.8|10145.7|10143.7|68505
1713290400000|2024-04-16 18:00:00|10149.2|10147.2|10154.3|10152.3|10155.1|10153.1|10148.9|10146.9|52682
1713294000000|2024-04-16 19:00:00|10154.7|10152.7|10153.5|10151.5|10154.7|10152.7|10151.6|10149.6|18184
1713297600000|2024-04-16 20:00:00|10153.1|10151.1|10149.8|10147.8|10153.5|10151.5|10149.6|10147.6|16609
1713304800000|2024-04-16 22:00:00|10150|10148|10150.8|10148.8|10151.2|10149.2|10150|10148|2253
1713308400000|2024-04-16 23:00:00|10151.2|10149.2|10150|10148|10151.2|10149.2|10150|10148|1741
1713312000000|2024-04-17 00:00:00|10149.6|10147.6|10150.8|10148.8|10150.8|10148.8|10148.9|10146.9|4753
1713315600000|2024-04-17 01:00:00|10150.4|10148.4|10151.6|10149.6|10151.6|10149.6|10150|10148|4658
1713319200000|2024-04-17 02:00:00|10151.8|10149.8|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|3228
1713322800000|2024-04-17 03:00:00|10151.4|10149.4|10150|10148|10151.6|10149.6|10150|10148|2232
1713326400000|2024-04-17 04:00:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|1236
1713330000000|2024-04-17 05:00:00|10150.8|10148.8|10149.8|10147.8|10150.8|10148.8|10149.6|10147.6|2270
1713333600000|2024-04-17 06:00:00|10150|10148|10152.4|10150.4|10152.4|10150.4|10147.3|10145.3|14939
1713337200000|2024-04-17 07:00:00|10152.8|10150.8|10153.9|10151.9|10153.9|10151.9|10151.6|10149.6|14306
1713340800000|2024-04-17 08:00:00|10154.3|10152.3|10157.1|10155.1|10157.4|10155.4|10153.1|10151.1|29781
1713344400000|2024-04-17 09:00:00|10157.8|10155.8|10156.7|10154.7|10158.2|10156.2|10155.9|10153.9|10966
1713348000000|2024-04-17 10:00:00|10157.1|10155.1|10154.7|10152.7|10157.1|10155.1|10154.3|10152.3|8272
1713351600000|2024-04-17 11:00:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10152.8|10150.8|9662
1713355200000|2024-04-17 12:00:00|10154.3|10152.3|10155.1|10153.1|10155.9|10153.9|10152.8|10150.8|45405
1713358800000|2024-04-17 13:00:00|10154.7|10152.7|10155.5|10153.5|10156.7|10154.7|10154.7|10152.7|45479
1713362400000|2024-04-17 14:00:00|10155.1|10153.1|10157.1|10155.1|10157.4|10155.4|10155.1|10153.1|25449
1713366000000|2024-04-17 15:00:00|10157.3|10155.3|10160.2|10158.2|10160.6|10158.6|10157.1|10155.1|30800
1713369600000|2024-04-17 16:00:00|10160|10158|10162.1|10160.1|10162.5|10160.5|10159.8|10157.8|19965
1713373200000|2024-04-17 17:00:00|10161.9|10159.9|10162.3|10160.3|10163.7|10161.7|10160.2|10158.2|21937
1713376800000|2024-04-17 18:00:00|10162.5|10160.5|10160.6|10158.6|10163.7|10161.7|10160.6|10158.6|18493
1713380400000|2024-04-17 19:00:00|10161|10159|10160.6|10158.6|10161.4|10159.4|10159|10157|17557
1713384000000|2024-04-17 20:00:00|10160.2|10158.2|10160.2|10158.2|10161.4|10159.4|10159.8|10157.8|9050
1713391200000|2024-04-17 22:00:00|10159.8|10157.8|10159.8|10157.8|10160.6|10158.6|10159|10157|1174
1713394800000|2024-04-17 23:00:00|10159.4|10157.4|10159.8|10157.8|10160.6|10158.6|10159.4|10157.4|3965
1713398400000|2024-04-18 00:00:00|10160|10158|10161|10159|10161|10159|10158.6|10156.6|5720
1713402000000|2024-04-18 01:00:00|10161.2|10159.2|10162.5|10160.5|10162.5|10160.5|10160.6|10158.6|4612
1713405600000|2024-04-18 02:00:00|10162.1|10160.1|10162.5|10160.5|10163.3|10161.3|10162.1|10160.1|1836
1713409200000|2024-04-18 03:00:00|10162.9|10160.9|10163.7|10161.7|10164.5|10162.5|10162.1|10160.1|2761
1713412800000|2024-04-18 04:00:00|10163.3|10161.3|10162.5|10160.5|10164.1|10162.1|10162.5|10160.5|9929
1713416400000|2024-04-18 05:00:00|10162.1|10160.1|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|17883
1713420000000|2024-04-18 06:00:00|10161.7|10159.7|10161.7|10159.7|10162.9|10160.9|10161|10159|6300
1713423600000|2024-04-18 07:00:00|10162.1|10160.1|10161.4|10159.4|10162.1|10160.1|10159.8|10157.8|7523
1713427200000|2024-04-18 08:00:00|10161|10159|10161.7|10159.7|10162.9|10160.9|10161|10159|5978
1713430800000|2024-04-18 09:00:00|10162.1|10160.1|10161.4|10159.4|10162.1|10160.1|10161|10159|7638
1713434400000|2024-04-18 10:00:00|10161.2|10159.2|10160.6|10158.6|10162.1|10160.1|10160.2|10158.2|9671
1713438000000|2024-04-18 11:00:00|10160.2|10158.2|10158.2|10156.2|10161|10159|10157.8|10155.8|10593
1713441600000|2024-04-18 12:00:00|10157.8|10155.8|10157.8|10155.8|10158.4|10156.4|10154.3|10152.3|41963
1713445200000|2024-04-18 13:00:00|10158.2|10156.2|10150.8|10148.8|10158.2|10156.2|10150|10148|65185
1713448800000|2024-04-18 14:00:00|10151.2|10149.2|10150|10148|10152.4|10150.4|10149.6|10147.6|53233
1713452400000|2024-04-18 15:00:00|10149.8|10147.8|10150.8|10148.8|10151.6|10149.6|10149.2|10147.2|25141
1713456000000|2024-04-18 16:00:00|10151.2|10149.2|10149.2|10147.2|10151.6|10149.6|10148.1|10146.1|24820
1713459600000|2024-04-18 17:00:00|10148.9|10146.9|10149.6|10147.6|10151.2|10149.2|10148.9|10146.9|21459
1713463200000|2024-04-18 18:00:00|10149.2|10147.2|10149.2|10147.2|10150.4|10148.4|10148.9|10146.9|23351
1713466800000|2024-04-18 19:00:00|10148.9|10146.9|10149.2|10147.2|10150.4|10148.4|10148.9|10146.9|11454
1713470400000|2024-04-18 20:00:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10148.9|10146.9|15681
1713477600000|2024-04-18 22:00:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|862
1713481200000|2024-04-18 23:00:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1348
1713484800000|2024-04-19 00:00:00|10151.2|10149.2|10153.5|10151.5|10153.5|10151.5|10150|10148|6618
1713488400000|2024-04-19 01:00:00|10153.1|10151.1|10163.3|10161.3|10168.8|10166.8|10153.1|10151.1|55923
1713492000000|2024-04-19 02:00:00|10163.7|10161.7|10165.6|10163.6|10170.1|10168.1|10163.3|10161.3|45302
1713495600000|2024-04-19 03:00:00|10165.3|10163.3|10160.2|10158.2|10166|10164|10158.6|10156.6|23638
1713499200000|2024-04-19 04:00:00|10160|10158|10161.4|10159.4|10161.7|10159.7|10159|10157|6976
1713502800000|2024-04-19 05:00:00|10161|10159|10158.2|10156.2|10161.7|10159.7|10156.7|10154.7|5933
1713506400000|2024-04-19 06:00:00|10158.6|10156.6|10155.5|10153.5|10159.8|10157.8|10154.7|10152.7|12538
1713510000000|2024-04-19 07:00:00|10155.1|10153.1|10153.5|10151.5|10155.9|10153.9|10151.6|10149.6|14052
1713513600000|2024-04-19 08:00:00|10153.3|10151.3|10154.3|10152.3|10155.1|10153.1|10152.6|10150.6|8150
1713517200000|2024-04-19 09:00:00|10153.9|10151.9|10155.9|10153.9|10156.7|10154.7|10153.9|10151.9|8803
1713520800000|2024-04-19 10:00:00|10155.5|10153.5|10156.7|10154.7|10157.8|10155.8|10155.5|10153.5|21425
1713524400000|2024-04-19 11:00:00|10156.3|10154.3|10152|10150|10156.7|10154.7|10151.2|10149.2|22775
1713528000000|2024-04-19 12:00:00|10151.8|10149.8|10151.6|10149.6|10154.3|10152.3|10150.6|10148.6|24546
1713531600000|2024-04-19 13:00:00|10152|10150|10150|10148|10153.1|10151.1|10149.6|10147.6|20788
1713535200000|2024-04-19 14:00:00|10149.6|10147.6|10152.4|10150.4|10152.8|10150.8|10149.2|10147.2|28055
1713538800000|2024-04-19 15:00:00|10152.6|10150.6|10153.9|10151.9|10154.7|10152.7|10152|10150|19444
1713542400000|2024-04-19 16:00:00|10153.5|10151.5|10152|10150|10153.9|10151.9|10151.6|10149.6|10279
1713546000000|2024-04-19 17:00:00|10152.4|10150.4|10151.2|10149.2|10152.4|10150.4|10151.2|10149.2|7568
1713549600000|2024-04-19 18:00:00|10151.6|10149.6|10153.5|10151.5|10153.5|10151.5|10151.2|10149.2|25237
1713553200000|2024-04-19 19:00:00|10153.1|10151.1|10152|10150|10153.1|10151.1|10151.6|10149.6|12343
1713556800000|2024-04-19 20:00:00|10151.6|10149.6|10149.8|10147.8|10151.6|10149.6|10149.6|10147.6|7576
1713736800000|2024-04-21 22:00:00|10146.7|10144.7|10146.7|10144.7|10147.7|10145.7|10144.9|10142.9|6145
1713740400000|2024-04-21 23:00:00|10146.5|10144.5|10148.9|10146.9|10149.2|10147.2|10146.5|10144.5|2361
1713744000000|2024-04-22 00:00:00|10149.2|10147.2|10147.3|10145.3|10149.6|10147.6|10146.1|10144.1|7677
1713747600000|2024-04-22 01:00:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10145.7|10143.7|3791
1713751200000|2024-04-22 02:00:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|2396
1713754800000|2024-04-22 03:00:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.1|10144.1|2522
1713758400000|2024-04-22 04:00:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|2333
1713762000000|2024-04-22 05:00:00|10146.9|10144.9|10148.1|10146.1|10148.1|10146.1|10146.5|10144.5|4039
1713765600000|2024-04-22 06:00:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10146.5|10144.5|7091
1713769200000|2024-04-22 07:00:00|10148.5|10146.5|10149.2|10147.2|10150|10148|10148.5|10146.5|9097
1713772800000|2024-04-22 08:00:00|10149.6|10147.6|10148.1|10146.1|10150.4|10148.4|10147.7|10145.7|7591
1713776400000|2024-04-22 09:00:00|10148.5|10146.5|10147.7|10145.7|10149.2|10147.2|10147.3|10145.3|6825
1713780000000|2024-04-22 10:00:00|10147.5|10145.5|10148.1|10146.1|10148.9|10146.9|10147.3|10145.3|5481
1713783600000|2024-04-22 11:00:00|10147.7|10145.7|10148.9|10146.9|10148.9|10146.9|10147.3|10145.3|9518
1713787200000|2024-04-22 12:00:00|10148.5|10146.5|10152|10150|10152.8|10150.8|10148.1|10146.1|31055
1713790800000|2024-04-22 13:00:00|10152.4|10150.4|10152.8|10150.8|10153.5|10151.5|10151.6|10149.6|18183
1713794400000|2024-04-22 14:00:00|10153.1|10151.1|10155.5|10153.5|10155.9|10153.9|10152.4|10150.4|28410
1713798000000|2024-04-22 15:00:00|10155.1|10153.1|10156.3|10154.3|10156.3|10154.3|10154.7|10152.7|15537
1713801600000|2024-04-22 16:00:00|10156.7|10154.7|10154.3|10152.3|10157.1|10155.1|10154.3|10152.3|10329
1713805200000|2024-04-22 17:00:00|10153.9|10151.9|10152.4|10150.4|10153.9|10151.9|10152.4|10150.4|8341
1713808800000|2024-04-22 18:00:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152|10150|10117
1713812400000|2024-04-22 19:00:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|10201
1713816000000|2024-04-22 20:00:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|10176
1713823200000|2024-04-22 22:00:00|10153.1|10151.1|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|1732
1713826800000|2024-04-22 23:00:00|10153.5|10151.5|10152.8|10150.8|10153.9|10151.9|10152.8|10150.8|888
1713830400000|2024-04-23 00:00:00|10153|10151|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|2780
1713834000000|2024-04-23 01:00:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|1641
1713837600000|2024-04-23 02:00:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152|10150|1914
1713841200000|2024-04-23 03:00:00|10152.4|10150.4|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|1138
1713844800000|2024-04-23 04:00:00|10153.3|10151.3|10151.6|10149.6|10153.3|10151.3|10151.6|10149.6|3471
1713848400000|2024-04-23 05:00:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|7345
1713852000000|2024-04-23 06:00:00|10152|10150|10151.6|10149.6|10153.1|10151.1|10151.6|10149.6|5416
1713855600000|2024-04-23 07:00:00|10152|10150|10150.8|10148.8|10152|10150|10149.6|10147.6|10385
1713859200000|2024-04-23 08:00:00|10151.2|10149.2|10149.6|10147.6|10151.6|10149.6|10149.2|10147.2|8305
1713862800000|2024-04-23 09:00:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|5983
1713866400000|2024-04-23 10:00:00|10150.4|10148.4|10149.2|10147.2|10150.8|10148.8|10149.2|10147.2|5906
1713870000000|2024-04-23 11:00:00|10148.9|10146.9|10147.7|10145.7|10149.6|10147.6|10147.7|10145.7|13724
1713873600000|2024-04-23 12:00:00|10147.9|10145.9|10148.9|10146.9|10149.6|10147.6|10147.7|10145.7|15772
1713877200000|2024-04-23 13:00:00|10148.5|10146.5|10159|10157|10160.6|10158.6|10148.5|10146.5|65114
1713880800000|2024-04-23 14:00:00|10158.6|10156.6|10159|10157|10162.9|10160.9|10157.8|10155.8|67683
1713884400000|2024-04-23 15:00:00|10158.6|10156.6|10159|10157|10159.8|10157.8|10158.2|10156.2|19121
1713888000000|2024-04-23 16:00:00|10158.6|10156.6|10161|10159|10161.7|10159.7|10158.6|10156.6|26250
1713891600000|2024-04-23 17:00:00|10160.6|10158.6|10160.2|10158.2|10164.1|10162.1|10159.8|10157.8|47415
1713895200000|2024-04-23 18:00:00|10160.6|10158.6|10161.4|10159.4|10161.7|10159.7|10160.2|10158.2|20729
1713898800000|2024-04-23 19:00:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10160.2|10158.2|24837
1713902400000|2024-04-23 20:00:00|10160.6|10158.6|10159.8|10157.8|10161|10159|10159.4|10157.4|16153
1713909600000|2024-04-23 22:00:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159|10157|1281
1713913200000|2024-04-23 23:00:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|1527
1713916800000|2024-04-24 00:00:00|10160|10158|10159.4|10157.4|10160.2|10158.2|10159|10157|2362
1713920400000|2024-04-24 01:00:00|10159|10157|10157.4|10155.4|10160.2|10158.2|10157.1|10155.1|6515
1713924000000|2024-04-24 02:00:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.3|10154.3|3648
1713927600000|2024-04-24 03:00:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|2719
1713931200000|2024-04-24 04:00:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|1655
1713934800000|2024-04-24 05:00:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|4178
1713938400000|2024-04-24 06:00:00|10155.5|10153.5|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|2293
1713942000000|2024-04-24 07:00:00|10155.5|10153.5|10154.7|10152.7|10156.3|10154.3|10154.3|10152.3|6167
1713945600000|2024-04-24 08:00:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|6150
1713949200000|2024-04-24 09:00:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|12307
1713952800000|2024-04-24 10:00:00|10154.7|10152.7|10153.5|10151.5|10154.7|10152.7|10153.1|10151.1|6590
1713956400000|2024-04-24 11:00:00|10153.7|10151.7|10154.3|10152.3|10154.7|10152.7|10152.4|10150.4|16031
1713960000000|2024-04-24 12:00:00|10153.9|10151.9|10153.5|10151.5|10155.9|10153.9|10152|10150|36720
1713963600000|2024-04-24 13:00:00|10153.9|10151.9|10153.9|10151.9|10156.3|10154.3|10153.1|10151.1|27672
1713967200000|2024-04-24 14:00:00|10154.3|10152.3|10155.5|10153.5|10155.5|10153.5|10152.8|10150.8|30475
1713970800000|2024-04-24 15:00:00|10155.9|10153.9|10155.9|10153.9|10157.4|10155.4|10154.7|10152.7|44184
1713974400000|2024-04-24 16:00:00|10156.3|10154.3|10155.9|10153.9|10157.4|10155.4|10155.9|10153.9|16561
1713978000000|2024-04-24 17:00:00|10156.3|10154.3|10155.5|10153.5|10157.1|10155.1|10154.3|10152.3|15872
1713981600000|2024-04-24 18:00:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10153.9|10151.9|18095
1713985200000|2024-04-24 19:00:00|10155.9|10153.9|10157.1|10155.1|10157.4|10155.4|10155.9|10153.9|13285
1713988800000|2024-04-24 20:00:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|10119
1713996000000|2024-04-24 22:00:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|1573
1713999600000|2024-04-24 23:00:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|1202
1714003200000|2024-04-25 00:00:00|10157.4|10155.4|10156.3|10154.3|10157.4|10155.4|10155.9|10153.9|2317
1714006800000|2024-04-25 01:00:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|1447
1714010400000|2024-04-25 02:00:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|3164
1714014000000|2024-04-25 03:00:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|1523
1714017600000|2024-04-25 04:00:00|||||||||446
1714021200000|2024-04-25 05:00:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|1399
1714024800000|2024-04-25 06:00:00|10155.1|10153.1|10155.9|10153.9|10156.3|10154.3|10154.7|10152.7|14361
1714028400000|2024-04-25 07:00:00|10156.3|10154.3|10157.1|10155.1|10157.4|10155.4|10155.5|10153.5|7037
1714032000000|2024-04-25 08:00:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10155.5|10153.5|5383
1714035600000|2024-04-25 09:00:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|3707
1714039200000|2024-04-25 10:00:00|10157.1|10155.1|10157.1|10155.1|10157.8|10155.8|10156.7|10154.7|7848
1714042800000|2024-04-25 11:00:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|7317
1714046400000|2024-04-25 12:00:00|10156.3|10154.3|10140.3|10138.3|10164.1|10162.1|10139.5|10137.5|117437
1714050000000|2024-04-25 13:00:00|10140.6|10138.6|10140.3|10138.3|10143.4|10141.4|10138.7|10136.7|75082
1714053600000|2024-04-25 14:00:00|10139.9|10137.9|10143|10141|10144.9|10142.9|10139.5|10137.5|41344
1714057200000|2024-04-25 15:00:00|10142.6|10140.6|10144.6|10142.6|10145.3|10143.3|10142.6|10140.6|30428
1714060800000|2024-04-25 16:00:00|10144.2|10142.2|10144.9|10142.9|10146.5|10144.5|10143.4|10141.4|20804
1714064400000|2024-04-25 17:00:00|10145.3|10143.3|10144.2|10142.2|10145.7|10143.7|10143|10141|23342
1714068000000|2024-04-25 18:00:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143|10141|21028
1714071600000|2024-04-25 19:00:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|17518
1714075200000|2024-04-25 20:00:00|10144.6|10142.6|10143|10141|10144.6|10142.6|10143|10141|16106
1714082400000|2024-04-25 22:00:00|10143.2|10141.2|10144.2|10142.2|10144.6|10142.6|10143.2|10141.2|1051
1714086000000|2024-04-25 23:00:00|10143.8|10141.8|10143|10141|10143.8|10141.8|10142.6|10140.6|1677
1714089600000|2024-04-26 00:00:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10142.2|10140.2|6238
1714093200000|2024-04-26 01:00:00|10143|10141|10143.8|10141.8|10144.9|10142.9|10143|10141|4140
1714096800000|2024-04-26 02:00:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|2048
1714100400000|2024-04-26 03:00:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143|10141|4093
1714104000000|2024-04-26 04:00:00|10143.4|10141.4|10144.6|10142.6|10144.6|10142.6|10143.4|10141.4|1152
1714107600000|2024-04-26 05:00:00|10144.2|10142.2|10143.8|10141.8|10144.6|10142.6|10143.4|10141.4|2024
1714111200000|2024-04-26 06:00:00|10143.4|10141.4|10146.1|10144.1|10146.5|10144.5|10143.4|10141.4|9590
1714114800000|2024-04-26 07:00:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10144.2|10142.2|6391
1714118400000|2024-04-26 08:00:00|10146.1|10144.1|10144.6|10142.6|10146.1|10144.1|10144.6|10142.6|6025
1714122000000|2024-04-26 09:00:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|2893
1714125600000|2024-04-26 10:00:00|10144.9|10142.9|10142.6|10140.6|10144.9|10142.9|10142.2|10140.2|14257
1714129200000|2024-04-26 11:00:00|10143|10141|10143|10141|10144.6|10142.6|10142.2|10140.2|20707
1714132800000|2024-04-26 12:00:00|10143.4|10141.4|10147.3|10145.3|10153.5|10151.5|10140.1|10138.1|68596
1714136400000|2024-04-26 13:00:00|10147.7|10145.7|10147.1|10145.1|10148.9|10146.9|10144.6|10142.6|42975
1714140000000|2024-04-26 14:00:00|10147.3|10145.3|10144.9|10142.9|10148.1|10146.1|10144.6|10142.6|25649
1714143600000|2024-04-26 15:00:00|10145.3|10143.3|10145.7|10143.7|10146.5|10144.5|10144.2|10142.2|30398
1714147200000|2024-04-26 16:00:00|10146.1|10144.1|10144.9|10142.9|10146.5|10144.5|10144.6|10142.6|22799
1714150800000|2024-04-26 17:00:00|10144.6|10142.6|10143.8|10141.8|10145.3|10143.3|10143.8|10141.8|8905
1714154400000|2024-04-26 18:00:00|10144.2|10142.2|10143.4|10141.4|10144.2|10142.2|10143|10141|11310
1714158000000|2024-04-26 19:00:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|19476
1714161600000|2024-04-26 20:00:00|10143.8|10141.8|10143.6|10141.6|10144.2|10142.2|10143.4|10141.4|8113
1714341600000|2024-04-28 22:00:00|10143|10140.6|10144.9|10142.9|10145.3|10143.3|10142.8|10140.6|684
1714345200000|2024-04-28 23:00:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|3453
1714348800000|2024-04-29 00:00:00|10144.8|10142.8|10143.8|10141.8|10144.9|10142.9|10143.8|10141.8|3580
1714352400000|2024-04-29 01:00:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10142.2|10140.2|6688
1714356000000|2024-04-29 02:00:00|10143.4|10141.4|10143|10141|10143.8|10141.8|10143|10141|2015
1714359600000|2024-04-29 03:00:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|325
1714363200000|2024-04-29 04:00:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|2864
1714366800000|2024-04-29 05:00:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.4|10141.4|4492
1714370400000|2024-04-29 06:00:00|10143.8|10141.8|10146.1|10144.1|10146.1|10144.1|10143.8|10141.8|5207
1714374000000|2024-04-29 07:00:00|10146.5|10144.5|10146.1|10144.1|10146.9|10144.9|10145.3|10143.3|7852
1714377600000|2024-04-29 08:00:00|10145.7|10143.7|10147.3|10145.3|10147.7|10145.7|10144.9|10142.9|8097
1714381200000|2024-04-29 09:00:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10146.5|10144.5|7946
1714384800000|2024-04-29 10:00:00|10147.7|10145.7|10146.9|10144.9|10148.1|10146.1|10146.9|10144.9|3703
1714388400000|2024-04-29 11:00:00|10146.5|10144.5|10147.7|10145.7|10147.7|10145.7|10146.5|10144.5|7075
1714392000000|2024-04-29 12:00:00|10147.5|10145.5|10146.1|10144.1|10147.7|10145.7|10145.3|10143.3|17245
1714395600000|2024-04-29 13:00:00|10145.7|10143.7|10145.3|10143.3|10146.9|10144.9|10144.6|10142.6|23511
1714399200000|2024-04-29 14:00:00|10144.9|10142.9|10147.3|10145.3|10147.7|10145.7|10144.9|10142.9|37569
1714402800000|2024-04-29 15:00:00|10147.7|10145.7|10146.9|10144.9|10148.1|10146.1|10146.5|10144.5|15359
1714406400000|2024-04-29 16:00:00|10147.3|10145.3|10148.1|10146.1|10148.9|10146.9|10146.9|10144.9|13867
1714410000000|2024-04-29 17:00:00|10148.5|10146.5|10147.7|10145.7|10148.9|10146.9|10147.3|10145.3|16193
1714413600000|2024-04-29 18:00:00|10148.1|10146.1|10148.1|10146.1|10148.9|10146.9|10147.3|10145.3|13417
1714417200000|2024-04-29 19:00:00|10147.7|10145.7|10146.9|10144.9|10148.1|10146.1|10146.1|10144.1|26018
1714420800000|2024-04-29 20:00:00|10147.3|10145.3|10146.9|10144.9|10148.1|10146.1|10146.9|10144.9|12522
1714428000000|2024-04-29 22:00:00|10146.5|10144.5|10147.3|10145.3|10147.7|10145.7|10146.5|10144.5|1125
1714431600000|2024-04-29 23:00:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|3013
1714435200000|2024-04-30 00:00:00|10147.3|10145.3|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|2432
1714438800000|2024-04-30 01:00:00|10146.5|10144.5|10148.1|10146.1|10148.1|10146.1|10146.5|10144.5|4501
1714442400000|2024-04-30 02:00:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|2865
1714446000000|2024-04-30 03:00:00|10148.3|10146.3|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|1780
1714449600000|2024-04-30 04:00:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1679
1714453200000|2024-04-30 05:00:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|1983
1714456800000|2024-04-30 06:00:00|10146.9|10144.9|10146.1|10144.1|10147.7|10145.7|10145.7|10143.7|6999
1714460400000|2024-04-30 07:00:00|10146.5|10144.5|10145.7|10143.7|10146.9|10144.9|10145.7|10143.7|8367
1714464000000|2024-04-30 08:00:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|4909
1714467600000|2024-04-30 09:00:00|10146.3|10144.3|10145.7|10143.7|10146.5|10144.5|10145.3|10143.3|6854
1714471200000|2024-04-30 10:00:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|7463
1714474800000|2024-04-30 11:00:00|10145.5|10143.5|10147.3|10145.3|10147.7|10145.7|10145.3|10143.3|11054
1714478400000|2024-04-30 12:00:00|10146.9|10144.9|10140.6|10138.6|10148.1|10146.1|10136|10134|78207
1714482000000|2024-04-30 13:00:00|10140.3|10138.3|10139.1|10137.1|10141.4|10139.4|10137.9|10135.9|64506
1714485600000|2024-04-30 14:00:00|10139.5|10137.5|10138.7|10136.7|10141|10139|10138.7|10136.7|28285
1714489200000|2024-04-30 15:00:00|10139.1|10137.1|10140.3|10138.3|10140.6|10138.6|10137.9|10135.9|24939
1714492800000|2024-04-30 16:00:00|10139.9|10137.9|10139.1|10137.1|10140.6|10138.6|10139.1|10137.1|13124
1714496400000|2024-04-30 17:00:00|10139.5|10137.5|10138.3|10136.3|10139.5|10137.5|10137.9|10135.9|22188
1714500000000|2024-04-30 18:00:00|10138.7|10136.7|10133.6|10131.6|10138.7|10136.7|10133.6|10131.6|51728
1714503600000|2024-04-30 19:00:00|10133.8|10131.8|10136|10134|10136.4|10134.4|10133.4|10131.4|48008
1714507200000|2024-04-30 20:00:00|10135.6|10133.6|10134.8|10132.8|10136|10134|10134|10132|31682
1714514400000|2024-04-30 22:00:00|10135|10133|10135.2|10133.2|10136.7|10134.7|10134.8|10132.8|4534
1714518000000|2024-04-30 23:00:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|5751
1714521600000|2024-05-01 00:00:00|10135.6|10133.6|10136.7|10134.7|10137.1|10135.1|10135.6|10133.6|4500
1714525200000|2024-05-01 01:00:00|10136.4|10134.4|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|2112
1714528800000|2024-05-01 02:00:00|10136.4|10134.4|10136.4|10134.4|10137.1|10135.1|10136.4|10134.4|3741
1714532400000|2024-05-01 03:00:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|538
1714536000000|2024-05-01 04:00:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|1317
1714539600000|2024-05-01 05:00:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|1359
1714543200000|2024-05-01 06:00:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|3989
1714546800000|2024-05-01 07:00:00|10135.2|10133.2|10135.6|10133.6|10136|10134|10135.2|10133.2|2583
1714550400000|2024-05-01 08:00:00|10136|10134|10135.2|10133.2|10136|10134|10134.8|10132.8|4565
1714554000000|2024-05-01 09:00:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|3214
1714557600000|2024-05-01 10:00:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|4601
1714561200000|2024-05-01 11:00:00|10135.6|10133.6|10136.2|10134.2|10136.7|10134.7|10135.2|10133.2|17618
1714564800000|2024-05-01 12:00:00|10136|10134|10137.1|10135.1|10140.6|10138.6|10135.6|10133.6|61702
1714568400000|2024-05-01 13:00:00|10136.7|10134.7|10138.3|10136.3|10140.3|10138.3|10136.4|10134.4|47864
1714572000000|2024-05-01 14:00:00|10141|10139|10139.1|10137.1|10142.6|10140.6|10135.6|10133.6|43856
1714575600000|2024-05-01 15:00:00|10138.7|10136.7|10139.1|10137.1|10140.3|10138.3|10138.7|10136.7|14039
1714579200000|2024-05-01 16:00:00|10138.7|10136.7|10137.9|10135.9|10139.1|10137.1|10137.5|10135.5|16465
1714582800000|2024-05-01 17:00:00|10137.5|10135.5|10138.1|10136.1|10139.1|10137.1|10136.7|10134.7|25811
1714586400000|2024-05-01 18:00:00|10135|10133|10152.8|10150.8|10155.9|10153.9|10131.7|10129.7|116491
1714590000000|2024-05-01 19:00:00|10152.4|10150.4|10148.5|10146.5|10152.8|10150.8|10146.9|10144.9|59150
1714593600000|2024-05-01 20:00:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10146.9|10144.9|21835
1714600800000|2024-05-01 22:00:00|10148.7|10146.7|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|3501
1714604400000|2024-05-01 23:00:00|10149.2|10147.2|10147.7|10145.7|10150|10148|10147.7|10145.7|4711
1714608000000|2024-05-02 00:00:00|10147.3|10145.3|10146.9|10144.9|10148.1|10146.1|10146.1|10144.1|5403
1714611600000|2024-05-02 01:00:00|10147.3|10145.3|10149.6|10147.6|10149.6|10147.6|10147.3|10145.3|4237
1714615200000|2024-05-02 02:00:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|2865
1714618800000|2024-05-02 03:00:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.6|10147.6|1982
1714622400000|2024-05-02 04:00:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|1611
1714626000000|2024-05-02 05:00:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10149.6|10147.6|4981
1714629600000|2024-05-02 06:00:00|10150|10148|10150.8|10148.8|10151.6|10149.6|10150|10148|7710
1714633200000|2024-05-02 07:00:00|10150.4|10148.4|10152|10150|10153.5|10151.5|10150.4|10148.4|12489
1714636800000|2024-05-02 08:00:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10150.8|10148.8|11102
1714640400000|2024-05-02 09:00:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|8019
1714644000000|2024-05-02 10:00:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10151.6|10149.6|5299
1714647600000|2024-05-02 11:00:00|10153.1|10151.1|10153.1|10151.1|10155.5|10153.5|10152.8|10150.8|18104
1714651200000|2024-05-02 12:00:00|10152.8|10150.8|10152|10150|10155.1|10153.1|10150.4|10148.4|45988
1714654800000|2024-05-02 13:00:00|10152.4|10150.4|10153.5|10151.5|10154.7|10152.7|10149.6|10147.6|68233
1714658400000|2024-05-02 14:00:00|10153.1|10151.1|10156.7|10154.7|10156.7|10154.7|10153|10151|54242
1714662000000|2024-05-02 15:00:00|10156.3|10154.3|10158.6|10156.6|10159.8|10157.8|10155.9|10153.9|38888
1714665600000|2024-05-02 16:00:00|10158.2|10156.2|10159.8|10157.8|10160.2|10158.2|10157.8|10155.8|17425
1714669200000|2024-05-02 17:00:00|10160.2|10158.2|10162.1|10160.1|10162.1|10160.1|10159.6|10157.6|32077
1714672800000|2024-05-02 18:00:00|10161.7|10159.7|10163.7|10161.7|10164.1|10162.1|10161.4|10159.4|24565
1714676400000|2024-05-02 19:00:00|10163.3|10161.3|10162.5|10160.5|10163.7|10161.7|10162.1|10160.1|45778
1714680000000|2024-05-02 20:00:00|10162.9|10160.9|10163.7|10161.7|10164.1|10162.1|10161|10159|84541
1714687200000|2024-05-02 22:00:00|10163.3|10161.3|10161.7|10159.7|10163.3|10161.3|10161|10159|3710
1714690800000|2024-05-02 23:00:00|10161.4|10159.4|10161.5|10159.5|10161.7|10159.7|10161.4|10159.4|1564
1714694400000|2024-05-03 00:00:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|1573
1714698000000|2024-05-03 01:00:00|10162.1|10160.1|10162.9|10160.9|10163.7|10161.7|10161.7|10159.7|3562
1714701600000|2024-05-03 02:00:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|1810
1714705200000|2024-05-03 03:00:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|674
1714708800000|2024-05-03 04:00:00|10163.1|10161.1|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|933
1714712400000|2024-05-03 05:00:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|2133
1714716000000|2024-05-03 06:00:00|10162.5|10160.5|10161.4|10159.4|10162.9|10160.9|10161|10159|10481
1714719600000|2024-05-03 07:00:00|10161.7|10159.7|10161.4|10159.4|10162.5|10160.5|10160.6|10158.6|12066
1714723200000|2024-05-03 08:00:00|10161.7|10159.7|10162.5|10160.5|10162.9|10160.9|10161|10159|8693
1714726800000|2024-05-03 09:00:00|10162.1|10160.1|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|7520
1714730400000|2024-05-03 10:00:00|10162.9|10160.9|10162.9|10160.9|10163.7|10161.7|10162.1|10160.1|8132
1714734000000|2024-05-03 11:00:00|10163.3|10161.3|10165.3|10163.3|10165.6|10163.6|10162.5|10160.5|24870
1714737600000|2024-05-03 12:00:00|10165.1|10163.1|10182.8|10180.8|10194.6|10192.6|10164.5|10162.5|159612
1714741200000|2024-05-03 13:00:00|10183.2|10181.2|10177.4|10175.4|10184.8|10182.8|10176.4|10174.4|104888
1714744800000|2024-05-03 14:00:00|10185.4|10183.4|10175|10173|10185.4|10183.4|10171.9|10169.9|111115
1714748400000|2024-05-03 15:00:00|10174.6|10172.6|10177.4|10175.4|10178.1|10176.1|10174.6|10172.6|33569
1714752000000|2024-05-03 16:00:00|10177.8|10175.8|10175|10173|10178.5|10176.5|10174.2|10172.2|18512
1714755600000|2024-05-03 17:00:00|10174.6|10172.6|10175.8|10173.8|10176.2|10174.2|10174.2|10172.2|13896
1714759200000|2024-05-03 18:00:00|10175.4|10173.4|10176.6|10174.6|10177|10175|10175|10173|21019
1714762800000|2024-05-03 19:00:00|10176.2|10174.2|10175.8|10173.8|10177.4|10175.4|10173.9|10171.9|33697
1714766400000|2024-05-03 20:00:00|10176|10174|10173.9|10171.9|10176.6|10174.6|10173.9|10171.9|15646
1714946400000|2024-05-05 22:00:00|10175.4|10173.4|10175|10173|10176.2|10174.2|10173.9|10171.9|3217
1714950000000|2024-05-05 23:00:00|10174.6|10172.6|10173.9|10171.9|10175|10173|10173.5|10171.5|2681
1714953600000|2024-05-06 00:00:00|10173.5|10171.5|10174.6|10172.6|10174.6|10172.6|10173.5|10171.5|3776
1714957200000|2024-05-06 01:00:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|1854
1714960800000|2024-05-06 02:00:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|868
1714964400000|2024-05-06 03:00:00|10173.9|10171.9|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|1750
1714968000000|2024-05-06 04:00:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|509
1714971600000|2024-05-06 05:00:00|10174.8|10172.8|10176.6|10174.6|10176.6|10174.6|10174.8|10172.8|2856
1714975200000|2024-05-06 06:00:00|10177|10175|10179.3|10177.3|10179.3|10177.3|10176.6|10174.6|4317
1714978800000|2024-05-06 07:00:00|10179.7|10177.7|10179.3|10177.3|10180.1|10178.1|10178.9|10176.9|3403
1714982400000|2024-05-06 08:00:00|10178.9|10176.9|10179.7|10177.7|10180.1|10178.1|10178.1|10176.1|7615
1714986000000|2024-05-06 09:00:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|2059
1714989600000|2024-05-06 10:00:00|10180.1|10178.1|10178.5|10176.5|10180.5|10178.5|10178.1|10176.1|7215
1714993200000|2024-05-06 11:00:00|10178.9|10176.9|10177.8|10175.8|10179.3|10177.3|10177.4|10175.4|8621
1714996800000|2024-05-06 12:00:00|10177.4|10175.4|10179.3|10177.3|10180.1|10178.1|10177|10175|31513
1715000400000|2024-05-06 13:00:00|10178.9|10176.9|10175|10173|10178.9|10176.9|10175|10173|19634
1715004000000|2024-05-06 14:00:00|10175.4|10173.4|10174.2|10172.2|10176.2|10174.2|10174.2|10172.2|21820
1715007600000|2024-05-06 15:00:00|10173.9|10171.9|10175.4|10173.4|10175.4|10173.4|10173.1|10171.1|12609
1715011200000|2024-05-06 16:00:00|10175|10173|10175|10173|10175.4|10173.4|10173.5|10171.5|14775
1715014800000|2024-05-06 17:00:00|10175.4|10173.4|10175|10173|10176.6|10174.6|10174.2|10172.2|15534
1715018400000|2024-05-06 18:00:00|10175.4|10173.4|10173.9|10171.9|10175.8|10173.8|10172.7|10170.7|15356
1715022000000|2024-05-06 19:00:00|10173.5|10171.5|10172.3|10170.3|10173.9|10171.9|10171.5|10169.5|41929
1715025600000|2024-05-06 20:00:00|10171.9|10169.9|10171.9|10169.9|10172.5|10170.5|10171.5|10169.5|16045
1715032800000|2024-05-06 22:00:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|788
1715036400000|2024-05-06 23:00:00|10172.3|10170.3|10171.1|10169.1|10172.7|10170.7|10170.7|10168.7|1562
1715040000000|2024-05-07 00:00:00|10170.7|10168.7|10172.7|10170.7|10172.7|10170.7|10170.7|10168.7|5464
1715043600000|2024-05-07 01:00:00|10172.3|10170.3|10172.1|10170.1|10172.7|10170.7|10171.9|10169.9|4226
1715047200000|2024-05-07 02:00:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.1|10169.1|9150
1715050800000|2024-05-07 03:00:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.1|10169.1|12632
1715054400000|2024-05-07 04:00:00|10172.3|10170.3|10174.2|10172.2|10174.6|10172.6|10172.3|10170.3|3930
1715058000000|2024-05-07 05:00:00|10174.6|10172.6|10174.2|10172.2|10175|10173|10173.9|10171.9|3514
1715061600000|2024-05-07 06:00:00|10173.9|10171.9|10174.2|10172.2|10175|10173|10173.9|10171.9|3789
1715065200000|2024-05-07 07:00:00|10173.9|10171.9|10176.6|10174.6|10177.4|10175.4|10173.9|10171.9|17525
1715068800000|2024-05-07 08:00:00|10177|10175|10175.8|10173.8|10177|10175|10175.4|10173.4|7521
1715072400000|2024-05-07 09:00:00|10176.2|10174.2|10174.6|10172.6|10176.6|10174.6|10174.2|10172.2|5345
1715076000000|2024-05-07 10:00:00|10174.2|10172.2|10174.6|10172.6|10175|10173|10173.9|10171.9|6260
1715079600000|2024-05-07 11:00:00|10175|10173|10173.5|10171.5|10176.2|10174.2|10173.5|10171.5|10718
1715083200000|2024-05-07 12:00:00|10173.9|10171.9|10174.6|10172.6|10175|10173|10171.9|10169.9|31031
1715086800000|2024-05-07 13:00:00|10175|10173|10174.4|10172.4|10176.2|10174.2|10173.9|10171.9|27908
1715090400000|2024-05-07 14:00:00|10174.6|10172.6|10175|10173|10176.6|10174.6|10174.2|10172.2|20538
1715094000000|2024-05-07 15:00:00|10175.4|10173.4|10177|10175|10177.4|10175.4|10175|10173|26345
1715097600000|2024-05-07 16:00:00|10176.6|10174.6|10176.2|10174.2|10177|10175|10175.4|10173.4|25720
1715101200000|2024-05-07 17:00:00|10176.4|10174.4|10173.5|10171.5|10177|10175|10173.5|10171.5|28776
1715104800000|2024-05-07 18:00:00|10173.1|10171.1|10172.7|10170.7|10173.9|10171.9|10171.1|10169.1|31583
1715108400000|2024-05-07 19:00:00|10172.3|10170.3|10172.7|10170.7|10173.1|10171.1|10171.5|10169.5|26335
1715112000000|2024-05-07 20:00:00|10173.1|10171.1|10172.3|10170.3|10173.5|10171.5|10171.5|10169.5|21119
1715119200000|2024-05-07 22:00:00|10171.9|10169.9|10172.3|10170.3|10172.7|10170.7|10171.5|10169.5|1556
1715122800000|2024-05-07 23:00:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1684
1715126400000|2024-05-08 00:00:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.5|10169.5|3398
1715130000000|2024-05-08 01:00:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|2472
1715133600000|2024-05-08 02:00:00|10171.5|10169.5|10169.9|10167.9|10171.9|10169.9|10169.6|10167.6|4609
1715137200000|2024-05-08 03:00:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|2056
1715140800000|2024-05-08 04:00:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|3097
1715144400000|2024-05-08 05:00:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|2418
1715148000000|2024-05-08 06:00:00|10170.3|10168.3|10170.3|10168.3|10171.5|10169.5|10169.9|10167.9|6149
1715151600000|2024-05-08 07:00:00|10169.9|10167.9|10170.7|10168.7|10172.3|10170.3|10169.9|10167.9|10253
1715155200000|2024-05-08 08:00:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|4075
1715158800000|2024-05-08 09:00:00|10171.1|10169.1|10169.9|10167.9|10171.1|10169.1|10169.6|10167.6|6614
1715162400000|2024-05-08 10:00:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|2803
1715166000000|2024-05-08 11:00:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|5824
1715169600000|2024-05-08 12:00:00|10169.9|10167.9|10169.6|10167.6|10171.1|10169.1|10169.6|10167.6|20216
1715173200000|2024-05-08 13:00:00|10169.9|10167.9|10171.1|10169.1|10171.5|10169.5|10169.6|10167.6|26489
1715176800000|2024-05-08 14:00:00|10170.7|10168.7|10172.3|10170.3|10173.9|10171.9|10170.7|10168.7|27568
1715180400000|2024-05-08 15:00:00|10171.9|10169.9|10172.3|10170.3|10173.5|10171.5|10171.9|10169.9|23159
1715184000000|2024-05-08 16:00:00|10172.7|10170.7|10170.9|10168.9|10172.7|10170.7|10170.3|10168.3|20469
1715187600000|2024-05-08 17:00:00|10170.7|10168.7|10170.3|10168.3|10171.5|10169.5|10169.6|10167.6|13891
1715191200000|2024-05-08 18:00:00|10170.5|10168.5|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|11038
1715194800000|2024-05-08 19:00:00|10170.1|10168.1|10170.7|10168.7|10171.1|10169.1|10169.2|10167.2|12272
1715198400000|2024-05-08 20:00:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10169.6|10167.6|13749
1715205600000|2024-05-08 22:00:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.8|10167.8|754
1715209200000|2024-05-08 23:00:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|3121
1715212800000|2024-05-09 00:00:00|10169.9|10167.9|10169.2|10167.2|10170.7|10168.7|10168.8|10166.8|8132
1715216400000|2024-05-09 01:00:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|2153
1715220000000|2024-05-09 02:00:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|2777
1715223600000|2024-05-09 03:00:00|10169|10167|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|5457
1715227200000|2024-05-09 04:00:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|3543
1715230800000|2024-05-09 05:00:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|1183
1715234400000|2024-05-09 06:00:00|10167.6|10165.6|10168|10166|10168.4|10166.4|10167.2|10165.2|2712
1715238000000|2024-05-09 07:00:00|10168.4|10166.4|10167.2|10165.2|10168.4|10166.4|10167.2|10165.2|14448
1715241600000|2024-05-09 08:00:00|10166.8|10164.8|10167.6|10165.6|10168|10166|10166.8|10164.8|10201
1715245200000|2024-05-09 09:00:00|10168|10166|10168|10166|10168.4|10166.4|10167.6|10165.6|1781
1715248800000|2024-05-09 10:00:00|10168.4|10166.4|10168|10166|10169.2|10167.2|10168|10166|7014
1715252400000|2024-05-09 11:00:00|10168.2|10166.2|10169.2|10167.2|10170.3|10168.3|10168|10166|18125
1715256000000|2024-05-09 12:00:00|10168.8|10166.8|10174.2|10172.2|10176.8|10174.8|10168.4|10166.4|61343
1715259600000|2024-05-09 13:00:00|10173.9|10171.9|10173.1|10171.1|10174.2|10172.2|10171.5|10169.5|43002
1715263200000|2024-05-09 14:00:00|10172.7|10170.7|10173.1|10171.1|10174.6|10172.6|10172.7|10170.7|19982
1715266800000|2024-05-09 15:00:00|10173.5|10171.5|10173.5|10171.5|10174.2|10172.2|10173.1|10171.1|14000
1715270400000|2024-05-09 16:00:00|10173.1|10171.1|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|11575
1715274000000|2024-05-09 17:00:00|10172.5|10170.5|10174.6|10172.6|10175.4|10173.4|10172.5|10170.5|24157
1715277600000|2024-05-09 18:00:00|10175|10173|10176.2|10174.2|10176.2|10174.2|10174.6|10172.6|11646
1715281200000|2024-05-09 19:00:00|10175.8|10173.8|10174.6|10172.6|10175.8|10173.8|10174.2|10172.2|16562
1715284800000|2024-05-09 20:00:00|10175|10173|10174.2|10172.2|10175|10173|10173.9|10171.9|17995
1715292000000|2024-05-09 22:00:00|10174.4|10172.4|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|698
1715295600000|2024-05-09 23:00:00|10174.6|10172.6|10173.1|10171.1|10174.6|10172.6|10173.1|10171.1|2197
1715299200000|2024-05-10 00:00:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.1|10171.1|5353
1715302800000|2024-05-10 01:00:00|10173.9|10171.9|10173.9|10171.9|10174.6|10172.6|10173.5|10171.5|18155
1715306400000|2024-05-10 02:00:00|10174.2|10172.2|10173.5|10171.5|10174.2|10172.2|10173.1|10171.1|2176
1715310000000|2024-05-10 03:00:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1637
1715313600000|2024-05-10 04:00:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|1176
1715317200000|2024-05-10 05:00:00|10173.1|10171.1|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|823
1715320800000|2024-05-10 06:00:00|10173.1|10171.1|10174.2|10172.2|10174.2|10172.2|10173.1|10171.1|2196
1715324400000|2024-05-10 07:00:00|10173.9|10171.9|10173.9|10171.9|10174.6|10172.6|10173.5|10171.5|4515
1715328000000|2024-05-10 08:00:00|10174.2|10172.2|10175|10173|10175|10173|10174.2|10172.2|6909
1715331600000|2024-05-10 09:00:00|10174.6|10172.6|10173.9|10171.9|10175|10173|10173.9|10171.9|3763
1715335200000|2024-05-10 10:00:00|10174.2|10172.2|10173.1|10171.1|10174.2|10172.2|10173.1|10171.1|2980
1715338800000|2024-05-10 11:00:00|10172.9|10170.9|10171.5|10169.5|10173.1|10171.1|10171.1|10169.1|6334
1715342400000|2024-05-10 12:00:00|10171.1|10169.1|10170.3|10168.3|10172.3|10170.3|10169.6|10167.6|31239
1715346000000|2024-05-10 13:00:00|10170.7|10168.7|10170.1|10168.1|10170.7|10168.7|10169.6|10167.6|25322
1715349600000|2024-05-10 14:00:00|10169.2|10167.2|10166|10164|10169.9|10167.9|10165.6|10163.6|48016
1715353200000|2024-05-10 15:00:00|10165.8|10163.8|10166.4|10164.4|10167.2|10165.2|10165.6|10163.6|17572
1715356800000|2024-05-10 16:00:00|10166|10164|10165.3|10163.3|10166.4|10164.4|10164.5|10162.5|18448
1715360400000|2024-05-10 17:00:00|10164.9|10162.9|10165.3|10163.3|10166|10164|10164.9|10162.9|12641
1715364000000|2024-05-10 18:00:00|10165.6|10163.6|10164.9|10162.9|10165.6|10163.6|10164.5|10162.5|9649
1715367600000|2024-05-10 19:00:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|7183
1715371200000|2024-05-10 20:00:00|10164.5|10162.5|10164.5|10162.5|10164.7|10162.7|10164.1|10162.1|9308
1715551200000|2024-05-12 22:00:00|10165.1|10163.1|10165.3|10163.3|10165.3|10163.3|10164.5|10162.5|1592
1715554800000|2024-05-12 23:00:00|10164.9|10162.9|10165.5|10163.5|10165.6|10163.6|10164.9|10162.9|677
1715558400000|2024-05-13 00:00:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10164.9|10162.9|3514
1715562000000|2024-05-13 01:00:00|10165.3|10163.3|10166|10164|10166|10164|10164.9|10162.9|5163
1715565600000|2024-05-13 02:00:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|4122
1715569200000|2024-05-13 03:00:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|781
1715572800000|2024-05-13 04:00:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|1898
1715576400000|2024-05-13 05:00:00|10166|10164|10166|10164|10166|10164|10165.6|10163.6|2747
1715580000000|2024-05-13 06:00:00|10165.6|10163.6|10166.4|10164.4|10166.8|10164.8|10165.6|10163.6|4816
1715583600000|2024-05-13 07:00:00|10166|10164|10166.4|10164.4|10166.8|10164.8|10166|10164|4822
1715587200000|2024-05-13 08:00:00|10166.8|10164.8|10166.4|10164.4|10167.2|10165.2|10165.6|10163.6|9789
1715590800000|2024-05-13 09:00:00|10166.8|10164.8|10167.6|10165.6|10167.6|10165.6|10166.4|10164.4|6447
1715594400000|2024-05-13 10:00:00|10168|10166|10167.6|10165.6|10168.4|10166.4|10167.2|10165.2|3294
1715598000000|2024-05-13 11:00:00|10167.2|10165.2|10167.6|10165.6|10168|10166|10166.8|10164.8|9130
1715601600000|2024-05-13 12:00:00|10167.2|10165.2|10169.9|10167.9|10170.3|10168.3|10166.8|10164.8|19397
1715605200000|2024-05-13 13:00:00|10170.3|10168.3|10169.2|10167.2|10171.5|10169.5|10168.8|10166.8|29960
1715608800000|2024-05-13 14:00:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.4|10166.4|13800
1715612400000|2024-05-13 15:00:00|10168.8|10166.8|10166.4|10164.4|10169.2|10167.2|10166.4|10164.4|41812
1715616000000|2024-05-13 16:00:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|4813
1715619600000|2024-05-13 17:00:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|4370
1715623200000|2024-05-13 18:00:00|10167.6|10165.6|10166.4|10164.4|10167.6|10165.6|10166.4|10164.4|11551
1715626800000|2024-05-13 19:00:00|10166|10164|10165.6|10163.6|10166|10164|10164.9|10162.9|19798
1715630400000|2024-05-13 20:00:00|10165.3|10163.3|10165.3|10163.3|10166|10164|10164.9|10162.9|10418
1715637600000|2024-05-13 22:00:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|349
1715641200000|2024-05-13 23:00:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|440
1715644800000|2024-05-14 00:00:00|10167.2|10165.2|10166|10164|10167.2|10165.2|10166|10164|2877
1715648400000|2024-05-14 01:00:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10165.6|10163.6|1416
1715652000000|2024-05-14 02:00:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|1087
1715655600000|2024-05-14 03:00:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|660
1715659200000|2024-05-14 04:00:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|954
1715662800000|2024-05-14 05:00:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|583
1715666400000|2024-05-14 06:00:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|4395
1715670000000|2024-05-14 07:00:00|10166.8|10164.8|10168.4|10166.4|10169.2|10167.2|10166.8|10164.8|8521
1715673600000|2024-05-14 08:00:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.4|10166.4|7605
1715677200000|2024-05-14 09:00:00|10168.8|10166.8|10169.6|10167.6|10169.6|10167.6|10168.4|10166.4|13454
1715680800000|2024-05-14 10:00:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|5244
1715684400000|2024-05-14 11:00:00|10169.6|10167.6|10168.4|10166.4|10169.6|10167.6|10168.4|10166.4|20671
1715688000000|2024-05-14 12:00:00|10168.8|10166.8|10166.8|10164.8|10169.2|10167.2|10158.6|10156.6|71524
1715691600000|2024-05-14 13:00:00|10167.2|10165.2|10172.7|10170.7|10173.1|10171.1|10166.4|10164.4|42844
1715695200000|2024-05-14 14:00:00|10172.3|10170.3|10171.1|10169.1|10173.5|10171.5|10169.2|10167.2|42502
1715698800000|2024-05-14 15:00:00|10170.7|10168.7|10169.9|10167.9|10172.3|10170.3|10169.2|10167.2|22401
1715702400000|2024-05-14 16:00:00|10169.6|10167.6|10172.7|10170.7|10172.7|10170.7|10169.6|10167.6|18210
1715706000000|2024-05-14 17:00:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|12450
1715709600000|2024-05-14 18:00:00|10171.9|10169.9|10173.5|10171.5|10173.9|10171.9|10171.9|10169.9|19868
1715713200000|2024-05-14 19:00:00|10173.1|10171.1|10172.7|10170.7|10173.5|10171.5|10172.3|10170.3|17428
1715716800000|2024-05-14 20:00:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10172.3|10170.3|14349
1715724000000|2024-05-14 22:00:00|10173.3|10171.3|10172.3|10170.3|10173.5|10171.5|10171.9|10169.9|7957
1715727600000|2024-05-14 23:00:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|3479
1715731200000|2024-05-15 00:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1104
1715734800000|2024-05-15 01:00:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1154
1715738400000|2024-05-15 02:00:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|2406
1715742000000|2024-05-15 03:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1037
1715745600000|2024-05-15 04:00:00|10171.9|10169.9|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|4285
1715749200000|2024-05-15 05:00:00|10172.7|10170.7|10174.6|10172.6|10174.6|10172.6|10172.3|10170.3|14510
1715752800000|2024-05-15 06:00:00|10174.2|10172.2|10174.6|10172.6|10175.4|10173.4|10174.2|10172.2|6558
1715756400000|2024-05-15 07:00:00|10174.2|10172.2|10175.8|10173.8|10175.8|10173.8|10174.2|10172.2|8871
1715760000000|2024-05-15 08:00:00|10175.4|10173.4|10175.8|10173.8|10176.2|10174.2|10175|10173|22260
1715763600000|2024-05-15 09:00:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10175.4|10173.4|7041
1715767200000|2024-05-15 10:00:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|11517
1715770800000|2024-05-15 11:00:00|10176.6|10174.6|10178.9|10176.9|10178.9|10176.9|10176.2|10174.2|19755
1715774400000|2024-05-15 12:00:00|10178.5|10176.5|10189.5|10187.5|10193.4|10191.4|10175.6|10173.6|102441
1715778000000|2024-05-15 13:00:00|10189.1|10187.1|10184|10182|10189.9|10187.9|10181.7|10179.7|68086
1715781600000|2024-05-15 14:00:00|10183.6|10181.6|10185.2|10183.2|10186.4|10184.4|10182.8|10180.8|30963
1715785200000|2024-05-15 15:00:00|10185.6|10183.6|10185.2|10183.2|10186.5|10184.5|10184.8|10182.8|21909
1715788800000|2024-05-15 16:00:00|10184.8|10182.8|10188.7|10186.7|10189.1|10187.1|10184.8|10182.8|27097
1715792400000|2024-05-15 17:00:00|10189.1|10187.1|10189.5|10187.5|10189.9|10187.9|10188.3|10186.3|21285
1715796000000|2024-05-15 18:00:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10187.1|10185.1|20430
1715799600000|2024-05-15 19:00:00|10187.9|10185.9|10188.7|10186.7|10190.3|10188.3|10187.9|10185.9|42619
1715803200000|2024-05-15 20:00:00|10189.1|10187.1|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|20262
1715810400000|2024-05-15 22:00:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10188.7|10186.7|2056
1715814000000|2024-05-15 23:00:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|1653
1715817600000|2024-05-16 00:00:00|10189.9|10187.9|10193.8|10191.8|10193.8|10191.8|10189.9|10187.9|4507
1715821200000|2024-05-16 01:00:00|10193.4|10191.4|10192.6|10190.6|10193.8|10191.8|10191.8|10189.8|23530
1715824800000|2024-05-16 02:00:00|10192.2|10190.2|10191|10189|10192.2|10190.2|10191|10189|4959
1715828400000|2024-05-16 03:00:00|10191.4|10189.4|10191.8|10189.8|10192.6|10190.6|10191.4|10189.4|5396
1715832000000|2024-05-16 04:00:00|10191.4|10189.4|10190.3|10188.3|10191.8|10189.8|10190.3|10188.3|11682
1715835600000|2024-05-16 05:00:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.3|10188.3|3645
1715839200000|2024-05-16 06:00:00|10191|10189|10189.1|10187.1|10191|10189|10188.7|10186.7|24634
1715842800000|2024-05-16 07:00:00|10188.7|10186.7|10189.5|10187.5|10189.9|10187.9|10187.5|10185.5|15969
1715846400000|2024-05-16 08:00:00|10189.1|10187.1|10187.1|10185.1|10189.5|10187.5|10187.1|10185.1|8132
1715850000000|2024-05-16 09:00:00|10186.7|10184.7|10187.5|10185.5|10187.5|10185.5|10186.4|10184.4|5914
1715853600000|2024-05-16 10:00:00|10187.1|10185.1|10186.4|10184.4|10187.1|10185.1|10186|10184|3273
1715857200000|2024-05-16 11:00:00|10186|10184|10185.6|10183.6|10186|10184|10184|10182|16547
1715860800000|2024-05-16 12:00:00|10185.8|10183.8|10182.4|10180.4|10188.3|10186.3|10181.7|10179.7|68567
1715864400000|2024-05-16 13:00:00|10182.8|10180.8|10178.5|10176.5|10182.8|10180.8|10178.5|10176.5|46536
1715868000000|2024-05-16 14:00:00|10178.9|10176.9|10181.7|10179.7|10181.7|10179.7|10178.5|10176.5|42369
1715871600000|2024-05-16 15:00:00|10181.5|10179.5|10178.9|10176.9|10181.5|10179.5|10178.9|10176.9|20322
1715875200000|2024-05-16 16:00:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10177.8|10175.8|18599
1715878800000|2024-05-16 17:00:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|10480
1715882400000|2024-05-16 18:00:00|10178.5|10176.5|10177.4|10175.4|10178.9|10176.9|10176.6|10174.6|23775
1715886000000|2024-05-16 19:00:00|10177.8|10175.8|10176.2|10174.2|10177.8|10175.8|10175.8|10173.8|28494
1715889600000|2024-05-16 20:00:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|13397
1715896800000|2024-05-16 22:00:00|10177|10175|10178.1|10176.1|10178.1|10176.1|10177|10175|4339
1715900400000|2024-05-16 23:00:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|1342
1715904000000|2024-05-17 00:00:00|10178.9|10176.9|10179.7|10177.7|10179.7|10177.7|10178.1|10176.1|4588
1715907600000|2024-05-17 01:00:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|2861
1715911200000|2024-05-17 02:00:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|3760
1715914800000|2024-05-17 03:00:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.3|10178.3|2864
1715918400000|2024-05-17 04:00:00|10180.1|10178.1|10179.7|10177.7|10180.5|10178.5|10179.7|10177.7|1208
1715922000000|2024-05-17 05:00:00|10179.3|10177.3|10178.9|10176.9|10179.7|10177.7|10178.9|10176.9|1576
1715925600000|2024-05-17 06:00:00|10178.5|10176.5|10179.7|10177.7|10179.7|10177.7|10178.5|10176.5|4692
1715929200000|2024-05-17 07:00:00|10179.3|10177.3|10178.5|10176.5|10179.3|10177.3|10178.1|10176.1|4550
1715932800000|2024-05-17 08:00:00|10178.7|10176.7|10178.1|10176.1|10178.9|10176.9|10177.8|10175.8|6864
1715936400000|2024-05-17 09:00:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|4464
1715940000000|2024-05-17 10:00:00|10177.4|10175.4|10176.6|10174.6|10177.8|10175.8|10176.6|10174.6|5376
1715943600000|2024-05-17 11:00:00|10177|10175|10176.6|10174.6|10177|10175|10175.8|10173.8|8789
1715947200000|2024-05-17 12:00:00|10176.2|10174.2|10175|10173|10177|10175|10175|10173|19793
1715950800000|2024-05-17 13:00:00|10175.4|10173.4|10175.8|10173.8|10176.2|10174.2|10175|10173|21231
1715954400000|2024-05-17 14:00:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10175.8|10173.8|16626
1715958000000|2024-05-17 15:00:00|10176.2|10174.2|10173.5|10171.5|10176.2|10174.2|10173.5|10171.5|38472
1715961600000|2024-05-17 16:00:00|10173.9|10171.9|10171.5|10169.5|10173.9|10171.9|10171.5|10169.5|20886
1715965200000|2024-05-17 17:00:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10170.7|10168.7|12623
1715968800000|2024-05-17 18:00:00|10171.1|10169.1|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|20733
1715972400000|2024-05-17 19:00:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|6681
1715976000000|2024-05-17 20:00:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|11720
1716156000000|2024-05-19 22:00:00|10171.1|10169.1|10171.9|10169.9|10171.9|10169.9|10170.7|10168.7|2743
1716159600000|2024-05-19 23:00:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|970
1716163200000|2024-05-20 00:00:00|10171.5|10169.5|10173.1|10171.1|10173.1|10171.1|10171.1|10169.1|4137
1716166800000|2024-05-20 01:00:00|||||||||711
1716170400000|2024-05-20 02:00:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.5|10169.5|1036
1716174000000|2024-05-20 03:00:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|1992
1716177600000|2024-05-20 04:00:00|||||||||45
1716181200000|2024-05-20 05:00:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|1572
1716184800000|2024-05-20 06:00:00|10171.1|10169.1|10171.9|10169.9|10171.9|10169.9|10170.7|10168.7|5450
1716188400000|2024-05-20 07:00:00|10171.5|10169.5|10171.5|10169.5|10172.3|10170.3|10170.7|10168.7|4797
1716192000000|2024-05-20 08:00:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|2640
1716195600000|2024-05-20 09:00:00|10171.9|10169.9|10172.3|10170.3|10172.7|10170.7|10171.5|10169.5|5721
1716199200000|2024-05-20 10:00:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|7444
1716202800000|2024-05-20 11:00:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.5|10169.5|6550
1716206400000|2024-05-20 12:00:00|10171.9|10169.9|10167.6|10165.6|10172.3|10170.3|10166.4|10164.4|36761
1716210000000|2024-05-20 13:00:00|10167.4|10165.4|10169.9|10167.9|10169.9|10167.9|10167.4|10165.4|18511
1716213600000|2024-05-20 14:00:00|10169.6|10167.6|10168.4|10166.4|10169.9|10167.9|10167.8|10165.8|37842
1716217200000|2024-05-20 15:00:00|10168|10166|10168|10166|10168.8|10166.8|10167.2|10165.2|13525
1716220800000|2024-05-20 16:00:00|10167.6|10165.6|10168|10166|10168|10166|10167.2|10165.2|25240
1716224400000|2024-05-20 17:00:00|10167.6|10165.6|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|15198
1716228000000|2024-05-20 18:00:00|10168.8|10166.8|10168|10166|10169.2|10167.2|10168|10166|8866
1716231600000|2024-05-20 19:00:00|10168.4|10166.4|10166.8|10164.8|10168.4|10166.4|10166.8|10164.8|13013
1716235200000|2024-05-20 20:00:00|10166.4|10164.4|10166|10164|10166.8|10164.8|10166|10164|15370
1716242400000|2024-05-20 22:00:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|974
1716246000000|2024-05-20 23:00:00|||||||||343
1716249600000|2024-05-21 00:00:00|10166.4|10164.4|10167.2|10165.2|10167.6|10165.6|10166.4|10164.4|2324
1716253200000|2024-05-21 01:00:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|3086
1716256800000|2024-05-21 02:00:00|10166.8|10164.8|10167|10165|10167.2|10165.2|10166.8|10164.8|1201
1716260400000|2024-05-21 03:00:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|682
1716264000000|2024-05-21 04:00:00|10166.8|10164.8|10167.6|10165.6|10168|10166|10166.8|10164.8|12332
1716267600000|2024-05-21 05:00:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|2779
1716271200000|2024-05-21 06:00:00|10168.4|10166.4|10168|10166|10168.8|10166.8|10168|10166|2835
1716274800000|2024-05-21 07:00:00|10168.4|10166.4|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|7296
1716278400000|2024-05-21 08:00:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.4|10166.4|5082
1716282000000|2024-05-21 09:00:00|10168.8|10166.8|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|8800
1716285600000|2024-05-21 10:00:00|10169.9|10167.9|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|5866
1716289200000|2024-05-21 11:00:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|10927
1716292800000|2024-05-21 12:00:00|10169.9|10167.9|10169.9|10167.9|10170.7|10168.7|10168.4|10166.4|27995
1716296400000|2024-05-21 13:00:00|10169.6|10167.6|10171.5|10169.5|10171.9|10169.9|10165.3|10163.3|111551
1716300000000|2024-05-21 14:00:00|10171.7|10169.7|10169.9|10167.9|10171.9|10169.9|10169.9|10167.9|46027
1716303600000|2024-05-21 15:00:00|10170.3|10168.3|10171.5|10169.5|10171.5|10169.5|10169.9|10167.9|36394
1716307200000|2024-05-21 16:00:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|25517
1716310800000|2024-05-21 17:00:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|11704
1716314400000|2024-05-21 18:00:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|14721
1716318000000|2024-05-21 19:00:00|10169.2|10167.2|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|20819
1716321600000|2024-05-21 20:00:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10168.8|10166.8|21644
1716328800000|2024-05-21 22:00:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|2220
1716332400000|2024-05-21 23:00:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|2394
1716336000000|2024-05-22 00:00:00|10169.6|10167.6|10169.2|10167.2|10170.3|10168.3|10168.8|10166.8|6014
1716339600000|2024-05-22 01:00:00|10168.8|10166.8|10169.6|10167.6|10169.6|10167.6|10168.4|10166.4|4797
1716343200000|2024-05-22 02:00:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|1266
1716346800000|2024-05-22 03:00:00|10169|10167|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|1298
1716350400000|2024-05-22 04:00:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|5747
1716354000000|2024-05-22 05:00:00|10168|10166|10167.6|10165.6|10168|10166|10167.2|10165.2|5674
1716357600000|2024-05-22 06:00:00|10166.8|10164.8|10163.7|10161.7|10167.2|10165.2|10163.3|10161.3|17163
1716361200000|2024-05-22 07:00:00|10164.1|10162.1|10163.3|10161.3|10164.9|10162.9|10163.3|10161.3|14968
1716364800000|2024-05-22 08:00:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|8249
1716368400000|2024-05-22 09:00:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10162.5|10160.5|4172
1716372000000|2024-05-22 10:00:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10162.9|10160.9|14906
1716375600000|2024-05-22 11:00:00|10162.9|10160.9|10161.7|10159.7|10163.7|10161.7|10161|10159|21746
1716379200000|2024-05-22 12:00:00|10161.5|10159.5|10162.1|10160.1|10162.9|10160.9|10161.4|10159.4|94406
1716382800000|2024-05-22 13:00:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10161.7|10159.7|50730
1716386400000|2024-05-22 14:00:00|10163.3|10161.3|10164.9|10162.9|10164.9|10162.9|10162.1|10160.1|49115
1716390000000|2024-05-22 15:00:00|10165.3|10163.3|10163.7|10161.7|10165.3|10163.3|10162.5|10160.5|30255
1716393600000|2024-05-22 16:00:00|10163.3|10161.3|10163.5|10161.5|10164.1|10162.1|10162.5|10160.5|52293
1716397200000|2024-05-22 17:00:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10161.4|10159.4|86908
1716400800000|2024-05-22 18:00:00|10162.9|10160.9|10160.6|10158.6|10162.9|10160.9|10160.2|10158.2|62873
1716404400000|2024-05-22 19:00:00|10161|10159|10161.4|10159.4|10161.7|10159.7|10160.6|10158.6|26077
1716408000000|2024-05-22 20:00:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|32418
1716415200000|2024-05-22 22:00:00|10162.1|10160.1|10161|10159|10162.1|10160.1|10161|10159|2671
1716418800000|2024-05-22 23:00:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|1899
1716422400000|2024-05-23 00:00:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10160.6|10158.6|4309
1716426000000|2024-05-23 01:00:00|10161.4|10159.4|10162.5|10160.5|10162.5|10160.5|10161|10159|2291
1716429600000|2024-05-23 02:00:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|2903
1716433200000|2024-05-23 03:00:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|2602
1716436800000|2024-05-23 04:00:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|1816
1716440400000|2024-05-23 05:00:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|2818
1716444000000|2024-05-23 06:00:00|10160.2|10158.2|10161|10159|10161|10159|10159.8|10157.8|36517
1716447600000|2024-05-23 07:00:00|10161.4|10159.4|10159.8|10157.8|10162.5|10160.5|10159.4|10157.4|24675
1716451200000|2024-05-23 08:00:00|10159.4|10157.4|10160.2|10158.2|10160.2|10158.2|10158.2|10156.2|58158
1716454800000|2024-05-23 09:00:00|10159.8|10157.8|10163.7|10161.7|10163.7|10161.7|10159.4|10157.4|34529
1716458400000|2024-05-23 10:00:00|10164.1|10162.1|10162.9|10160.9|10164.1|10162.1|10162.1|10160.1|7130
1716462000000|2024-05-23 11:00:00|10163.3|10161.3|10161.7|10159.7|10163.3|10161.3|10161|10159|27311
1716465600000|2024-05-23 12:00:00|10162.1|10160.1|10159|10157|10163.7|10161.7|10159|10157|177485
1716469200000|2024-05-23 13:00:00|10159.4|10157.4|10152.4|10150.4|10160.2|10158.2|10150.4|10148.4|209758
1716472800000|2024-05-23 14:00:00|10152.8|10150.8|10148.9|10146.9|10153.5|10151.5|10146.5|10144.5|180667
1716476400000|2024-05-23 15:00:00|10148.5|10146.5|10149.2|10147.2|10149.6|10147.6|10147.7|10145.7|144090
1716480000000|2024-05-23 16:00:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.2|10147.2|67503
1716483600000|2024-05-23 17:00:00|10149.6|10147.6|10151.6|10149.6|10152|10150|10148.9|10146.9|160234
1716487200000|2024-05-23 18:00:00|10151.4|10149.4|10150.8|10148.8|10152.8|10150.8|10150.4|10148.4|60129
1716490800000|2024-05-23 19:00:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|38825
1716494400000|2024-05-23 20:00:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|21160
1716501600000|2024-05-23 22:00:00|10150.2|10148.2|10150.4|10148.4|10150.8|10148.8|10150|10148|2116
1716505200000|2024-05-23 23:00:00|10150|10148|10150.8|10148.8|10151.2|10149.2|10150|10148|2420
1716508800000|2024-05-24 00:00:00|10150.4|10148.4|10152.4|10150.4|10152.4|10150.4|10150.4|10148.4|7291
1716512400000|2024-05-24 01:00:00|10152.8|10150.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|6954
1716516000000|2024-05-24 02:00:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|8921
1716519600000|2024-05-24 03:00:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|4066
1716523200000|2024-05-24 04:00:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|3286
1716526800000|2024-05-24 05:00:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|2365
1716530400000|2024-05-24 06:00:00|10151.6|10149.6|10152.4|10150.4|10152.4|10150.4|10150.8|10148.8|12289
1716534000000|2024-05-24 07:00:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|21980
1716537600000|2024-05-24 08:00:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|57820
1716541200000|2024-05-24 09:00:00|10151.6|10149.6|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|36348
1716544800000|2024-05-24 10:00:00|10151.2|10149.2|10151.2|10149.2|10152|10150|10151.2|10149.2|13888
1716548400000|2024-05-24 11:00:00|10151.6|10149.6|10148.5|10146.5|10151.6|10149.6|10148.5|10146.5|24287
1716552000000|2024-05-24 12:00:00|10148.1|10146.1|10146.1|10144.1|10148.9|10146.9|10145.7|10143.7|153338
1716555600000|2024-05-24 13:00:00|10145.7|10143.7|10147.7|10145.7|10148.5|10146.5|10145.3|10143.3|86296
1716559200000|2024-05-24 14:00:00|10147.9|10145.9|10149.2|10147.2|10150.4|10148.4|10147.7|10145.7|104907
1716562800000|2024-05-24 15:00:00|10148.9|10146.9|10148.9|10146.9|10150|10148|10148.1|10146.1|82602
1716566400000|2024-05-24 16:00:00|10148.5|10146.5|10146.9|10144.9|10149.2|10147.2|10146.5|10144.5|76870
1716570000000|2024-05-24 17:00:00|10147.3|10145.3|10147.3|10145.3|10148.1|10146.1|10146.9|10144.9|80505
1716573600000|2024-05-24 18:00:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|23623
1716577200000|2024-05-24 19:00:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|11256
1716580800000|2024-05-24 20:00:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|5618
1716760800000|2024-05-26 22:00:00|10149.2|10147.2|10147.7|10145.7|10149.2|10147.2|10146.9|10144.9|1905
1716764400000|2024-05-26 23:00:00|10147.3|10145.3|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|4043
1716768000000|2024-05-27 00:00:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|2367
1716771600000|2024-05-27 01:00:00|10149.2|10147.2|10148.1|10146.1|10149.2|10147.2|10148.1|10146.1|8336
1716775200000|2024-05-27 02:00:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|3586
1716778800000|2024-05-27 03:00:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|4580
1716782400000|2024-05-27 04:00:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|6095
1716786000000|2024-05-27 05:00:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|4157
1716789600000|2024-05-27 06:00:00|10148.7|10146.7|10147.3|10145.3|10148.9|10146.9|10147.3|10145.3|5087
1716793200000|2024-05-27 07:00:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|7862
1716796800000|2024-05-27 08:00:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|2865
1716800400000|2024-05-27 09:00:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|3999
1716804000000|2024-05-27 10:00:00|10147.7|10145.7|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|5923
1716807600000|2024-05-27 11:00:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|14799
1716811200000|2024-05-27 12:00:00|10148.9|10146.9|10150.4|10148.4|10150.4|10148.4|10148.9|10146.9|14395
1716814800000|2024-05-27 13:00:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|4620
1716818400000|2024-05-27 14:00:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|7474
1716822000000|2024-05-27 15:00:00|10150|10148|10149.2|10147.2|10150|10148|10148.9|10146.9|3594
1716825600000|2024-05-27 16:00:00|10149|10147|10148.9|10146.9|10149|10147|10148.5|10146.5|6584
1716847200000|2024-05-27 22:00:00|10148.5|10146.5|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|1252
1716850800000|2024-05-27 23:00:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|1058
1716854400000|2024-05-28 00:00:00|10150|10148|10148.9|10146.9|10150|10148|10148.9|10146.9|8090
1716858000000|2024-05-28 01:00:00|10148.5|10146.5|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|5280
1716861600000|2024-05-28 02:00:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|6088
1716865200000|2024-05-28 03:00:00|||||||||6073
1716868800000|2024-05-28 04:00:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|6074
1716872400000|2024-05-28 05:00:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|11779
1716876000000|2024-05-28 06:00:00|10148.9|10146.9|10149.6|10147.6|10150.4|10148.4|10148.9|10146.9|15202
1716879600000|2024-05-28 07:00:00|10150|10148|10150.8|10148.8|10150.8|10148.8|10149.6|10147.6|56385
1716883200000|2024-05-28 08:00:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|42008
1716886800000|2024-05-28 09:00:00|10150.8|10148.8|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|66582
1716890400000|2024-05-28 10:00:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150|10148|61070
1716894000000|2024-05-28 11:00:00|10150.4|10148.4|10149.6|10147.6|10151.6|10149.6|10149.6|10147.6|43688
1716897600000|2024-05-28 12:00:00|10150|10148|10153.5|10151.5|10153.9|10151.9|10150|10148|237722
1716901200000|2024-05-28 13:00:00|10153.1|10151.1|10153.9|10151.9|10156.3|10154.3|10152.8|10150.8|384549
1716904800000|2024-05-28 14:00:00|10153.7|10151.7|10151.2|10149.2|10153.7|10151.7|10150.4|10148.4|210727
1716908400000|2024-05-28 15:00:00|10151.6|10149.6|10148.9|10146.9|10152|10150|10148.9|10146.9|99234
1716912000000|2024-05-28 16:00:00|10149.2|10147.2|10147.3|10145.3|10149.2|10147.2|10146.9|10144.9|117655
1716915600000|2024-05-28 17:00:00|10147.1|10145.1|10143|10141|10147.3|10145.3|10142.6|10140.6|157084
1716919200000|2024-05-28 18:00:00|10143.4|10141.4|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|85868
1716922800000|2024-05-28 19:00:00|10143.8|10141.8|10144.2|10142.2|10144.6|10142.6|10143.4|10141.4|98015
1716926400000|2024-05-28 20:00:00|10143.8|10141.8|10143|10141|10143.8|10141.8|10142.6|10140.6|39228
1716933600000|2024-05-28 22:00:00|10143.6|10141.6|10143.6|10141.6|10143.8|10141.8|10143|10141|5212
1716937200000|2024-05-28 23:00:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143|10141|3998
1716940800000|2024-05-29 00:00:00|10143|10141|10142.6|10140.6|10143.4|10141.4|10142.2|10140.2|6720
1716944400000|2024-05-29 01:00:00|10142.2|10140.2|10142.2|10140.2|10143|10141|10141.8|10139.8|15952
1716948000000|2024-05-29 02:00:00|10141.8|10139.8|10141.8|10139.8|10142.6|10140.6|10141.4|10139.4|9992
1716951600000|2024-05-29 03:00:00|10142.2|10140.2|10139.9|10137.9|10142.2|10140.2|10139.9|10137.9|3827
1716955200000|2024-05-29 04:00:00|10139.5|10137.5|10140.3|10138.3|10140.6|10138.6|10139.5|10137.5|6771
1716958800000|2024-05-29 05:00:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|4846
1716962400000|2024-05-29 06:00:00|10139.9|10137.9|10143|10141|10143.2|10141.2|10139.9|10137.9|18958
1716966000000|2024-05-29 07:00:00|10142.6|10140.6|10142.2|10140.2|10143.8|10141.8|10141.4|10139.4|28380
1716969600000|2024-05-29 08:00:00|10142.6|10140.6|10143.4|10141.4|10144.4|10142.4|10142.2|10140.2|23546
1716973200000|2024-05-29 09:00:00|10143|10141|10142.2|10140.2|10143.4|10141.4|10141.8|10139.8|22604
1716976800000|2024-05-29 10:00:00|10141.8|10139.8|10142.2|10140.2|10143.4|10141.4|10141.8|10139.8|10245
1716980400000|2024-05-29 11:00:00|10142.4|10140.4|10141|10139|10143|10141|10140.3|10138.3|35532
1716984000000|2024-05-29 12:00:00|10140.6|10138.6|10144.6|10142.6|10144.6|10142.6|10140.6|10138.6|37310
1716987600000|2024-05-29 13:00:00|10144.2|10142.2|10142.2|10140.2|10144.6|10142.6|10140.6|10138.6|66899
1716991200000|2024-05-29 14:00:00|10142.6|10140.6|10140.6|10138.6|10142.6|10140.6|10140.3|10138.3|66935
1716994800000|2024-05-29 15:00:00|10141|10139|10137.5|10135.5|10141|10139|10137.1|10135.1|98272
1716998400000|2024-05-29 16:00:00|10137.1|10135.1|10136.5|10134.5|10137.9|10135.9|10136.4|10134.4|94592
1717002000000|2024-05-29 17:00:00|10136.7|10134.7|10137.5|10135.5|10138.3|10136.3|10134.4|10132.4|44651
1717005600000|2024-05-29 18:00:00|10137.9|10135.9|10137.5|10135.5|10139.1|10137.1|10137.1|10135.1|34816
1724425200000|2024-08-23 15:00:00|10390.5|10388.5|10387.9|10385.9|10391.8|10389.8|10386.4|10384.4|94618
1724428800000|2024-08-23 16:00:00|10387.7|10385.7|10385.2|10383.2|10388.7|10386.7|10384|10382|62715
1724432400000|2024-08-23 17:00:00|10385.6|10383.6|10391.4|10389.4|10391.4|10389.4|10385.6|10383.6|35824
1724436000000|2024-08-23 18:00:00|10391.6|10389.6|10390.6|10388.6|10392.6|10390.6|10390.3|10388.3|25335
1724439600000|2024-08-23 19:00:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10390.3|10388.3|8698
1724443200000|2024-08-23 20:00:00|10391|10389|10390.1|10388.1|10392.6|10390.6|10390.1|10388.1|14104
1724623200000|2024-08-25 22:00:00|10392|10390|10393.2|10391.2|10393.8|10391.8|10389.5|10387.5|2306
1724626800000|2024-08-25 23:00:00|10393|10391|10394.2|10392.2|10394.6|10392.6|10393|10391|944
1724630400000|2024-08-26 00:00:00|10393.8|10391.8|10396.1|10394.1|10398.1|10396.1|10393.4|10391.4|5645
1724634000000|2024-08-26 01:00:00|10395.9|10393.9|10395.7|10393.7|10397.3|10395.3|10394.9|10392.9|5400
1724637600000|2024-08-26 02:00:00|10395.3|10393.3|10393.8|10391.8|10396.5|10394.5|10393.8|10391.8|6101
1724641200000|2024-08-26 03:00:00|10394|10392|10394.6|10392.6|10394.9|10392.9|10393.8|10391.8|3830
1724644800000|2024-08-26 04:00:00|10394.8|10392.8|10396.1|10394.1|10396.1|10394.1|10394.6|10392.6|1817
1724648400000|2024-08-26 05:00:00|10395.9|10393.9|10396.5|10394.5|10396.5|10394.5|10394.9|10392.9|2568
1724652000000|2024-08-26 06:00:00|10396.1|10394.1|10395.7|10393.7|10397.7|10395.7|10395.3|10393.3|3436
1724655600000|2024-08-26 07:00:00|10395.3|10393.3|10394.2|10392.2|10395.7|10393.7|10393.8|10391.8|15006
1724659200000|2024-08-26 08:00:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10393.8|10391.8|18444
1724662800000|2024-08-26 09:00:00|10394.8|10392.8|10395.3|10393.3|10396.1|10394.1|10393.8|10391.8|14601
1724666400000|2024-08-26 10:00:00|10395.1|10393.1|10395.7|10393.7|10396.5|10394.5|10394.6|10392.6|20536
1724670000000|2024-08-26 11:00:00|10395.3|10393.3|10391|10389|10395.3|10393.3|10389.9|10387.9|37229
1724673600000|2024-08-26 12:00:00|10390.8|10388.8|10396.1|10394.1|10396.5|10394.5|10389.9|10387.9|222566
1724677200000|2024-08-26 13:00:00|10395.9|10393.9|10389.5|10387.5|10397.7|10395.7|10389.1|10387.1|199129
1724680800000|2024-08-26 14:00:00|10389.1|10387.1|10394.2|10392.2|10396.1|10394.1|10388.3|10386.3|158024
1724684400000|2024-08-26 15:00:00|10393.8|10391.8|10389.1|10387.1|10394.2|10392.2|10389.1|10387.1|159905
1724688000000|2024-08-26 16:00:00|10389.3|10387.3|10389.9|10387.9|10391.4|10389.4|10389.1|10387.1|214660
1724691600000|2024-08-26 17:00:00|10389.5|10387.5|10391|10389|10391.8|10389.8|10389.5|10387.5|91066
1724695200000|2024-08-26 18:00:00|10390.8|10388.8|10388.3|10386.3|10391|10389|10387.9|10385.9|108643
1724698800000|2024-08-26 19:00:00|10388.7|10386.7|10386.7|10384.7|10388.7|10386.7|10386.7|10384.7|173750
1724702400000|2024-08-26 20:00:00|10386.9|10384.9|10386.4|10384.4|10387.5|10385.5|10386.4|10384.4|40256
1724709600000|2024-08-26 22:00:00|10386.5|10384.5|10387.1|10385.1|10387.1|10385.1|10386.5|10384.5|1618
1724713200000|2024-08-26 23:00:00|10387.5|10385.5|10387.9|10385.9|10388.3|10386.3|10387.1|10385.1|2152
1724716800000|2024-08-27 00:00:00|10388.3|10386.3|10387.1|10385.1|10388.7|10386.7|10386.7|10384.7|4943
1724720400000|2024-08-27 01:00:00|10387.3|10385.3|10388.7|10386.7|10389.1|10387.1|10387.1|10385.1|48275
1724724000000|2024-08-27 02:00:00|10389.1|10387.1|10387.5|10385.5|10389.1|10387.1|10387.1|10385.1|9044
1724727600000|2024-08-27 03:00:00|10387.7|10385.7|10386|10384|10388.3|10386.3|10385.6|10383.6|6460
1724731200000|2024-08-27 04:00:00|10386.2|10384.2|10386.4|10384.4|10387.1|10385.1|10386|10384|5139
1724734800000|2024-08-27 05:00:00|10386.7|10384.7|10385.2|10383.2|10386.7|10384.7|10384.8|10382.8|4554
1724738400000|2024-08-27 06:00:00|10385.6|10383.6|10387.1|10385.1|10387.1|10385.1|10384.8|10382.8|32870
1724742000000|2024-08-27 07:00:00|10386.7|10384.7|10386.7|10384.7|10387.5|10385.5|10385.2|10383.2|30215
1724745600000|2024-08-27 08:00:00|10386.4|10384.4|10384.4|10382.4|10386.7|10384.7|10384|10382|18446
1724749200000|2024-08-27 09:00:00|10384.8|10382.8|10384.8|10382.8|10385.6|10383.6|10384|10382|80176
1724752800000|2024-08-27 10:00:00|10385|10383|10383.2|10381.2|10385.6|10383.6|10382.4|10380.4|72509
1724756400000|2024-08-27 11:00:00|10383.6|10381.6|10384.8|10382.8|10385.2|10383.2|10382.8|10380.8|60202
1724760000000|2024-08-27 12:00:00|10385.2|10383.2|10383.2|10381.2|10385.6|10383.6|10382.8|10380.8|211232
1724763600000|2024-08-27 13:00:00|10383.6|10381.6|10383.2|10381.2|10384.8|10382.8|10382.1|10380.1|113322
1724767200000|2024-08-27 14:00:00|10382.4|10380.4|10387.9|10385.9|10387.9|10385.9|10382.4|10380.4|173425
1724770800000|2024-08-27 15:00:00|10387.5|10385.5|10387.9|10385.9|10390.3|10388.3|10386.7|10384.7|128533
1724774400000|2024-08-27 16:00:00|10388.1|10386.1|10389.9|10387.9|10390.3|10388.3|10387.5|10385.5|45538
1724778000000|2024-08-27 17:00:00|10390.1|10388.1|10392.6|10390.6|10392.6|10390.6|10389.9|10387.9|44018
1724781600000|2024-08-27 18:00:00|10392.2|10390.2|10393.4|10391.4|10394.2|10392.2|10391.4|10389.4|44239
1724785200000|2024-08-27 19:00:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10392.2|10390.2|157186
1724788800000|2024-08-27 20:00:00|10393|10391|10393.8|10391.8|10394.2|10392.2|10391.4|10389.4|98496
1724796000000|2024-08-27 22:00:00|10393.6|10391.6|10394.2|10392.2|10394.6|10392.6|10392.6|10390.6|6877
1724799600000|2024-08-27 23:00:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393|10391|1433
1724803200000|2024-08-28 00:00:00|10393.6|10391.6|10392.6|10390.6|10393.8|10391.8|10391.8|10389.8|13954
1724806800000|2024-08-28 01:00:00|10393|10391|10391.8|10389.8|10393.4|10391.4|10391|10389|7281
1724810400000|2024-08-28 02:00:00|10391.4|10389.4|10391|10389|10391.8|10389.8|10391|10389|5972
1724814000000|2024-08-28 03:00:00|10390.6|10388.6|10391|10389|10391.4|10389.4|10390.6|10388.6|3846
1724817600000|2024-08-28 04:00:00|10390.8|10388.8|10391|10389|10391.4|10389.4|10390.8|10388.8|5607
1724821200000|2024-08-28 05:00:00|10391.4|10389.4|10391.4|10389.4|10392.2|10390.2|10391|10389|12287
1724824800000|2024-08-28 06:00:00|10391|10389|10391|10389|10392.2|10390.2|10390.6|10388.6|11964
1724828400000|2024-08-28 07:00:00|10390.6|10388.6|10393|10391|10393.8|10391.8|10390.6|10388.6|20085
1724832000000|2024-08-28 08:00:00|10393.4|10391.4|10392.6|10390.6|10394.6|10392.6|10392.6|10390.6|12236
1724835600000|2024-08-28 09:00:00|10393|10391|10392.6|10390.6|10393|10391|10391.8|10389.8|24421
1724839200000|2024-08-28 10:00:00|10392.2|10390.2|10394.6|10392.6|10394.6|10392.6|10392.2|10390.2|17621
1724842800000|2024-08-28 11:00:00|10394.9|10392.9|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|26930
1724846400000|2024-08-28 12:00:00|10394.8|10392.8|10392.6|10390.6|10394.8|10392.8|10390.6|10388.6|66739
1724850000000|2024-08-28 13:00:00|10392.2|10390.2|10391.8|10389.8|10393.4|10391.4|10389.9|10387.9|111004
1724853600000|2024-08-28 14:00:00|10391.4|10389.4|10394.2|10392.2|10394.2|10392.2|10391.4|10389.4|56154
1724857200000|2024-08-28 15:00:00|10393.8|10391.8|10393.4|10391.4|10395.3|10393.3|10393|10391|74864
1724860800000|2024-08-28 16:00:00|10393|10391|10391.4|10389.4|10393.4|10391.4|10391.4|10389.4|20258
1724864400000|2024-08-28 17:00:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10390.6|10388.6|26330
1724868000000|2024-08-28 18:00:00|10391.8|10389.8|10391.8|10389.8|10393|10391|10391|10389|19310
1724871600000|2024-08-28 19:00:00|10391.4|10389.4|10391.4|10389.4|10392.2|10390.2|10390.3|10388.3|89008
1724875200000|2024-08-28 20:00:00|10391|10389|10391|10389|10392.2|10390.2|10390.3|10388.3|22145
1724882400000|2024-08-28 22:00:00|10391.4|10389.4|10392.2|10390.2|10393|10391|10391|10389|8284
1724886000000|2024-08-28 23:00:00|10392.6|10390.6|10393|10391|10393|10391|10392.4|10390.4|3137
1724889600000|2024-08-29 00:00:00|10392.6|10390.6|10391.4|10389.4|10393.8|10391.8|10390.6|10388.6|5733
1724893200000|2024-08-29 01:00:00|10391.2|10389.2|10391.8|10389.8|10392.2|10390.2|10391.2|10389.2|2014
1724896800000|2024-08-29 02:00:00|10391.4|10389.4|10392.2|10390.2|10392.6|10390.6|10391|10389|3873
1724900400000|2024-08-29 03:00:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391|10389|1819
1724904000000|2024-08-29 04:00:00|10391.8|10389.8|10391|10389|10391.8|10389.8|10390.8|10388.8|4366
1724907600000|2024-08-29 05:00:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10389.9|10387.9|3201
1724911200000|2024-08-29 06:00:00|10390.3|10388.3|10390.3|10388.3|10391.4|10389.4|10389.5|10387.5|5803
1724914800000|2024-08-29 07:00:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10389.1|10387.1|13033
1724918400000|2024-08-29 08:00:00|10391|10389|10392.6|10390.6|10394.6|10392.6|10391|10389|13523
1724922000000|2024-08-29 09:00:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.2|10390.2|5571
1724925600000|2024-08-29 10:00:00|10393|10391|10392.2|10390.2|10393|10391|10391|10389|5172
1724929200000|2024-08-29 11:00:00|10391.8|10389.8|10393|10391|10393.4|10391.4|10391.4|10389.4|15917
1724932800000|2024-08-29 12:00:00|10392.6|10390.6|10384.4|10382.4|10393.8|10391.8|10384.4|10382.4|61973
1724936400000|2024-08-29 13:00:00|10384.8|10382.8|10386|10384|10387.1|10385.1|10384.2|10382.2|59543
1724940000000|2024-08-29 14:00:00|10386.4|10384.4|10384|10382|10387.1|10385.1|10383.2|10381.2|36345
1724943600000|2024-08-29 15:00:00|10384.2|10382.2|10386.4|10384.4|10386.4|10384.4|10383.6|10381.6|26466
1724947200000|2024-08-29 16:00:00|10386|10384|10386.4|10384.4|10387.9|10385.9|10386|10384|53288
1724950800000|2024-08-29 17:00:00|10386.2|10384.2|10385.6|10383.6|10386.7|10384.7|10384.4|10382.4|20936
1724954400000|2024-08-29 18:00:00|10386|10384|10386.4|10384.4|10386.7|10384.7|10385.2|10383.2|28172
1724958000000|2024-08-29 19:00:00|10386|10384|10385.2|10383.2|10386.4|10384.4|10384.8|10382.8|18307
1724961600000|2024-08-29 20:00:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.2|10383.2|23710
1724968800000|2024-08-29 22:00:00|10385.4|10383.4|10384.8|10382.8|10386|10384|10384.8|10382.8|1365
1724972400000|2024-08-29 23:00:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1597
1724976000000|2024-08-30 00:00:00|10385.2|10383.2|10384.8|10382.8|10385.6|10383.6|10384.8|10382.8|1784
1724979600000|2024-08-30 01:00:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.4|10382.4|6816
1724983200000|2024-08-30 02:00:00|10385|10383|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1136
1724986800000|2024-08-30 03:00:00|10385|10383|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|4041
1724990400000|2024-08-30 04:00:00|10384.8|10382.8|10384.4|10382.4|10385.6|10383.6|10384.4|10382.4|2915
1724994000000|2024-08-30 05:00:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384|10382|890
1724997600000|2024-08-30 06:00:00|10384|10382|10384.8|10382.8|10385.2|10383.2|10384|10382|4575
1725001200000|2024-08-30 07:00:00|10384.4|10382.4|10384.8|10382.8|10385.2|10383.2|10383.6|10381.6|7484
1725004800000|2024-08-30 08:00:00|10385.2|10383.2|10383.6|10381.6|10385.6|10383.6|10383.2|10381.2|11194
1725008400000|2024-08-30 09:00:00|10384|10382|10384|10382|10384.4|10382.4|10383.6|10381.6|2375
1725012000000|2024-08-30 10:00:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10383.2|10381.2|6837
1725015600000|2024-08-30 11:00:00|10382.8|10380.8|10382.4|10380.4|10384|10382|10382.1|10380.1|6254
1725019200000|2024-08-30 12:00:00|10382.1|10380.1|10378.9|10376.9|10384.4|10382.4|10377.4|10375.4|47383
1725022800000|2024-08-30 13:00:00|10379.3|10377.3|10380.1|10378.1|10381.7|10379.7|10378.5|10376.5|35967
1725026400000|2024-08-30 14:00:00|10380.3|10378.3|10382.8|10380.8|10383.6|10381.6|10380.3|10378.3|28663
1725030000000|2024-08-30 15:00:00|10383.2|10381.2|10382.1|10380.1|10384.4|10382.4|10381.7|10379.7|24625
1725033600000|2024-08-30 16:00:00|10382.3|10380.3|10378.1|10376.1|10382.8|10380.8|10377.8|10375.8|30644
1725037200000|2024-08-30 17:00:00|10378.5|10376.5|10378.9|10376.9|10379.7|10377.7|10377.8|10375.8|11646
1725040800000|2024-08-30 18:00:00|10378.7|10376.7|10378.1|10376.1|10380.1|10378.1|10378.1|10376.1|20535
1725044400000|2024-08-30 19:00:00|10377.8|10375.8|10378.9|10376.9|10379.3|10377.3|10376.6|10374.6|34957
1725048000000|2024-08-30 20:00:00|10378.5|10376.5|10380.5|10378.5|10381.7|10379.7|10377.4|10375.4|25180
1725228000000|2024-09-01 22:00:00|10379.1|10377.3|10379.9|10377.9|10380.1|10378.1|10378.7|10376.7|1642
1725231600000|2024-09-01 23:00:00|10379.7|10377.7|10380.5|10378.5|10380.9|10378.9|10379.5|10377.5|912
1725235200000|2024-09-02 00:00:00|10380.1|10378.1|10380.1|10378.1|10380.9|10378.9|10379.7|10377.7|4195
1725238800000|2024-09-02 01:00:00|10380.3|10378.3|10379.3|10377.3|10380.5|10378.5|10378.9|10376.9|3773
1725242400000|2024-09-02 02:00:00|10379.7|10377.7|10379.5|10377.5|10379.7|10377.7|10378.9|10376.9|890
1725246000000|2024-09-02 03:00:00|10379.7|10377.7|10379.7|10377.7|10380.1|10378.1|10379.3|10377.3|811
1725249600000|2024-09-02 04:00:00|10379.3|10377.3|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|646
1725253200000|2024-09-02 05:00:00|10378.5|10376.5|10377|10375|10378.5|10376.5|10376.6|10374.6|2819
1725256800000|2024-09-02 06:00:00|10376.6|10374.6|10377.4|10375.4|10377.8|10375.8|10375.8|10373.8|5980
1725260400000|2024-09-02 07:00:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10376.6|10374.6|7895
1725264000000|2024-09-02 08:00:00|10377.4|10375.4|10377.4|10375.4|10378.1|10376.1|10376.6|10374.6|3127
1725267600000|2024-09-02 09:00:00|10377|10375|10377|10375|10377.4|10375.4|10376.2|10374.2|5660
1725271200000|2024-09-02 10:00:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|4478
1725274800000|2024-09-02 11:00:00|10377.2|10375.2|10377.4|10375.4|10377.8|10375.8|10377|10375|3761
1725278400000|2024-09-02 12:00:00|10377|10375|10377.4|10375.4|10378.1|10376.1|10377|10375|6489
1725282000000|2024-09-02 13:00:00|10377.8|10375.8|10376.6|10374.6|10377.8|10375.8|10376.6|10374.6|2693
1725285600000|2024-09-02 14:00:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10377|10375|4294
1725289200000|2024-09-02 15:00:00|||||||||780
1725292800000|2024-09-02 16:00:00|||||||||1076
1725314400000|2024-09-02 22:00:00|10376.6|10374.6|10377.8|10375.8|10378.1|10376.1|10376.6|10374.6|928
1725318000000|2024-09-02 23:00:00|10377.6|10375.6|10377.4|10375.4|10378.1|10376.1|10376.6|10374.6|2472
1725321600000|2024-09-03 00:00:00|10377|10375|10376.6|10374.6|10377|10375|10376.2|10374.2|3675
1725325200000|2024-09-03 01:00:00|10376.4|10374.4|10377.4|10375.4|10377.8|10375.8|10376.2|10374.2|3289
1725328800000|2024-09-03 02:00:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|2377
1725332400000|2024-09-03 03:00:00|10377.4|10375.4|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|3115
1725336000000|2024-09-03 04:00:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|778
1725339600000|2024-09-03 05:00:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377|10375|1910
1725343200000|2024-09-03 06:00:00|10377|10375|10377.8|10375.8|10378.5|10376.5|10376.6|10374.6|4600
1725346800000|2024-09-03 07:00:00|10377.4|10375.4|10377|10375|10378.1|10376.1|10376.2|10374.2|7540
1725350400000|2024-09-03 08:00:00|10376.6|10374.6|10377.4|10375.4|10378.1|10376.1|10376.6|10374.6|8576
1725354000000|2024-09-03 09:00:00|10377.8|10375.8|10377|10375|10378.1|10376.1|10377|10375|5533
1725357600000|2024-09-03 10:00:00|10377.4|10375.4|10377.4|10375.4|10378.1|10376.1|10377|10375|8786
1725361200000|2024-09-03 11:00:00|10377|10375|10375.8|10373.8|10377.4|10375.4|10374.6|10372.6|19050
1725364800000|2024-09-03 12:00:00|10376.2|10374.2|10381.3|10379.3|10381.7|10379.7|10375|10373|39167
1725368400000|2024-09-03 13:00:00|10380.9|10378.9|10389.3|10387.3|10389.5|10387.5|10380.5|10378.5|53329
1725372000000|2024-09-03 14:00:00|10394.4|10392.4|10391|10389|10395.9|10393.9|10386|10384|58545
1725375600000|2024-09-03 15:00:00|10390.8|10388.8|10386|10384|10391|10389|10385.2|10383.2|28857
1725379200000|2024-09-03 16:00:00|10386.4|10384.4|10385.6|10383.6|10388.3|10386.3|10384.8|10382.8|21397
1725382800000|2024-09-03 17:00:00|10385.2|10383.2|10384.4|10382.4|10386.7|10384.7|10384.4|10382.4|25356
1725386400000|2024-09-03 18:00:00|10384.8|10382.8|10385.6|10383.6|10386.7|10384.7|10384.4|10382.4|24343
1725390000000|2024-09-03 19:00:00|10385.2|10383.2|10388.7|10386.7|10389.1|10387.1|10385.2|10383.2|22476
1725393600000|2024-09-03 20:00:00|10389.1|10387.1|10389.5|10387.5|10390.3|10388.3|10386.4|10384.4|24016
1725400800000|2024-09-03 22:00:00|10388.9|10386.9|10388.5|10386.5|10389.1|10387.1|10387.1|10385.1|2576
1725404400000|2024-09-03 23:00:00|10388.3|10386.3|10388.7|10386.7|10389.9|10387.9|10388.3|10386.3|2544
1725408000000|2024-09-04 00:00:00|10389.1|10387.1|10391.8|10389.8|10392.2|10390.2|10388.3|10386.3|9100
1725411600000|2024-09-04 01:00:00|10391.4|10389.4|10390.3|10388.3|10391.8|10389.8|10388.3|10386.3|4018
1725415200000|2024-09-04 02:00:00|10390.6|10388.6|10389.9|10387.9|10391.2|10389.2|10389.5|10387.5|3734
1725418800000|2024-09-04 03:00:00|10389.5|10387.5|10391|10389|10391|10389|10389.5|10387.5|2802
1725422400000|2024-09-04 04:00:00|10390.6|10388.6|10391.8|10389.8|10391.8|10389.8|10390.3|10388.3|1971
1725426000000|2024-09-04 05:00:00|10391.4|10389.4|10391.4|10389.4|10392.2|10390.2|10391|10389|2492
1725429600000|2024-09-04 06:00:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10390.3|10388.3|6584
1725433200000|2024-09-04 07:00:00|10392.4|10390.4|10394.9|10392.9|10395.3|10393.3|10392.4|10390.4|11955
1725436800000|2024-09-04 08:00:00|10394.8|10392.8|10394.2|10392.2|10395.3|10393.3|10393.4|10391.4|10361
1725440400000|2024-09-04 09:00:00|10393.8|10391.8|10395.3|10393.3|10395.3|10393.3|10393.4|10391.4|10309
1725444000000|2024-09-04 10:00:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10394.2|10392.2|8057
1725447600000|2024-09-04 11:00:00|10395.7|10393.7|10394.2|10392.2|10396.5|10394.5|10393|10391|13316
1725451200000|2024-09-04 12:00:00|10393.8|10391.8|10391.4|10389.4|10394.2|10392.2|10390.3|10388.3|27378
1725454800000|2024-09-04 13:00:00|10391.8|10389.8|10396.3|10394.3|10396.5|10394.5|10389.9|10387.9|41616
1725458400000|2024-09-04 14:00:00|10395.9|10393.9|10403.5|10401.5|10408.6|10406.6|10395.9|10393.9|79093
1725462000000|2024-09-04 15:00:00|10403.9|10401.9|10402|10400|10404.7|10402.7|10401.6|10399.6|38122
1725465600000|2024-09-04 16:00:00|10401.6|10399.6|10404.7|10402.7|10405.1|10403.1|10401.6|10399.6|18112
1725469200000|2024-09-04 17:00:00|10405.1|10403.1|10405.5|10403.5|10407.1|10405.1|10404.3|10402.3|16755
1725472800000|2024-09-04 18:00:00|10405.1|10403.1|10409|10407|10409.4|10407.4|10405.1|10403.1|36116
1725476400000|2024-09-04 19:00:00|10409.4|10407.4|10410.2|10408.2|10411.7|10409.7|10408.6|10406.6|31991
1725480000000|2024-09-04 20:00:00|10409.8|10407.8|10411.7|10409.7|10412.1|10410.1|10409.8|10407.8|17311
1725487200000|2024-09-04 22:00:00|10411.4|10409.4|10412.5|10410.5|10412.9|10410.9|10411.4|10409.4|1911
1725490800000|2024-09-04 23:00:00|10412.7|10410.7|10413.3|10411.3|10413.7|10411.7|10412.7|10410.7|2245
1725494400000|2024-09-05 00:00:00|10412.9|10410.9|10408.6|10406.6|10413.3|10411.3|10408.2|10406.2|6611
1725498000000|2024-09-05 01:00:00|10408.8|10406.8|10407.8|10405.8|10409.4|10407.4|10407.1|10405.1|10259
1725501600000|2024-09-05 02:00:00|10408|10406|10409.4|10407.4|10409.4|10407.4|10407.8|10405.8|6959
1725505200000|2024-09-05 03:00:00|10409|10407|10409.4|10407.4|10410.6|10408.6|10409|10407|4556
1725508800000|2024-09-05 04:00:00|10409.2|10407.2|10409.4|10407.4|10409.8|10407.8|10408.6|10406.6|2174
1725512400000|2024-09-05 05:00:00|10409.8|10407.8|10411|10409|10411|10409|10409.4|10407.4|3128
1725516000000|2024-09-05 06:00:00|10411.4|10409.4|10411|10409|10413.3|10411.3|10410.6|10408.6|11647
1725519600000|2024-09-05 07:00:00|10411.4|10409.4|10409.4|10407.4|10412.5|10410.5|10408.2|10406.2|13881
1725523200000|2024-09-05 08:00:00|10409|10407|10408.2|10406.2|10409|10407|10407.4|10405.4|11677
1725526800000|2024-09-05 09:00:00|10408.6|10406.6|10408.6|10406.6|10409.8|10407.8|10407.8|10405.8|8693
1725530400000|2024-09-05 10:00:00|10409|10407|10408.2|10406.2|10409.4|10407.4|10407.8|10405.8|4841
1725534000000|2024-09-05 11:00:00|10408|10406|10409.4|10407.4|10409.8|10407.8|10407.4|10405.4|12505
1725537600000|2024-09-05 12:00:00|10409.8|10407.8|10417.6|10415.6|10420.1|10418.1|10409.4|10407.4|69097
1725541200000|2024-09-05 13:00:00|10418|10416|10419.4|10417.4|10420.3|10418.3|10417.4|10415.4|46411
1725544800000|2024-09-05 14:00:00|10416.8|10414.8|10406.3|10404.3|10418.8|10416.8|10403.9|10401.9|92354
1725548400000|2024-09-05 15:00:00|10405.9|10403.9|10411.4|10409.4|10412.5|10410.5|10405.9|10403.9|38282
1725552000000|2024-09-05 16:00:00|10411.7|10409.7|10412.1|10410.1|10413.3|10411.3|10411|10409|29238
1725555600000|2024-09-05 17:00:00|10411.7|10409.7|10412.9|10410.9|10413.7|10411.7|10411.4|10409.4|21049
1725559200000|2024-09-05 18:00:00|10413.3|10411.3|10411.7|10409.7|10414.5|10412.5|10411|10409|29820
1725562800000|2024-09-05 19:00:00|10412.1|10410.1|10412.5|10410.5|10413.7|10411.7|10411.7|10409.7|17007
1725566400000|2024-09-05 20:00:00|10412.1|10410.1|10413.3|10411.3|10414.5|10412.5|10411.7|10409.7|18508
1725573600000|2024-09-05 22:00:00|10413.7|10411.7|10412.5|10410.5|10413.7|10411.7|10412.1|10410.1|1321
1725577200000|2024-09-05 23:00:00|10412.7|10410.7|10412.1|10410.1|10413.7|10411.7|10412.1|10410.1|1786
1725580800000|2024-09-06 00:00:00|10412.5|10410.5|10413.9|10411.9|10414.1|10412.1|10412.1|10410.1|3343
1725584400000|2024-09-06 01:00:00|10413.7|10411.7|10412.5|10410.5|10414.5|10412.5|10412.1|10410.1|3094
1725588000000|2024-09-06 02:00:00|10412.1|10410.1|10412.5|10410.5|10413.3|10411.3|10411.7|10409.7|2283
1725591600000|2024-09-06 03:00:00|10412.1|10410.1|10414.1|10412.1|10414.5|10412.5|10412.1|10410.1|2854
1725595200000|2024-09-06 04:00:00|10414.3|10412.3|10414.1|10412.1|10414.9|10412.9|10414.1|10412.1|2671
1725598800000|2024-09-06 05:00:00|10414.5|10412.5|10416|10414|10416.4|10414.4|10414.5|10412.5|4665
1725602400000|2024-09-06 06:00:00|10416.4|10414.4|10419.9|10417.9|10419.9|10417.9|10415.6|10413.6|11374
1725606000000|2024-09-06 07:00:00|10420.1|10418.1|10418.8|10416.8|10421.9|10419.9|10418.8|10416.8|17491
1725609600000|2024-09-06 08:00:00|10418.6|10416.6|10417.6|10415.6|10418.8|10416.8|10416.8|10414.8|15763
1725613200000|2024-09-06 09:00:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10417.2|10415.2|8738
1725616800000|2024-09-06 10:00:00|10418|10416|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|6892
1725620400000|2024-09-06 11:00:00|10417.2|10415.2|10415.6|10413.6|10419.2|10417.2|10414.1|10412.1|29030
1725624000000|2024-09-06 12:00:00|10416|10414|10422.5|10420.5|10432.4|10430.4|10392.8|10390.8|106551
1725627600000|2024-09-06 13:00:00|10422.3|10420.3|10411.7|10409.7|10425.4|10423.4|10407.4|10405.4|95519
1725631200000|2024-09-06 14:00:00|10412.1|10410.1|10428.1|10426.1|10429.3|10427.3|10412.1|10410.1|86227
1725634800000|2024-09-06 15:00:00|10428.9|10426.9|10430.1|10428.1|10443|10441|10425.4|10423.4|121134
1725638400000|2024-09-06 16:00:00|10429.3|10427.3|10423.5|10421.5|10429.7|10427.7|10422.3|10420.3|40356
1725642000000|2024-09-06 17:00:00|10423.1|10421.1|10429.5|10427.5|10431.7|10429.7|10421.1|10419.1|31692
1725645600000|2024-09-06 18:00:00|10429.3|10427.3|10432.1|10430.1|10434|10432|10426.6|10424.6|42029
1725649200000|2024-09-06 19:00:00|10432.4|10430.4|10430.5|10428.5|10432.4|10430.4|10428.1|10426.1|26787
1725652800000|2024-09-06 20:00:00|10430.1|10428.1|10432.8|10430.8|10434.4|10432.4|10428.5|10426.5|23189
1725832800000|2024-09-08 22:00:00|10431.7|10429.7|10432.1|10430.1|10433.6|10431.6|10429.7|10427.7|4645
1725836400000|2024-09-08 23:00:00|10432.4|10430.4|10430.1|10428.1|10432.4|10430.4|10429.7|10427.7|4841
1725840000000|2024-09-09 00:00:00|10429.9|10427.9|10426.2|10424.2|10430.5|10428.5|10425|10423|12950
1725843600000|2024-09-09 01:00:00|10426|10424|10424.6|10422.6|10426.6|10424.6|10423.9|10421.9|6992
1725847200000|2024-09-09 02:00:00|10424.2|10422.2|10425|10423|10425.4|10423.4|10424.2|10422.2|2302
1725850800000|2024-09-09 03:00:00|10425.4|10423.4|10423.9|10421.9|10425.4|10423.4|10423.5|10421.5|6886
1725854400000|2024-09-09 04:00:00|10424.2|10422.2|10422.7|10420.7|10424.2|10422.2|10422.3|10420.3|4104
1725858000000|2024-09-09 05:00:00|10423.1|10421.1|10423.1|10421.1|10423.5|10421.5|10422.3|10420.3|3416
1725861600000|2024-09-09 06:00:00|10423.5|10421.5|10423.1|10421.1|10425|10423|10422.7|10420.7|6945
1725865200000|2024-09-09 07:00:00|10422.7|10420.7|10421.9|10419.9|10423.5|10421.5|10420.3|10418.3|11220
1725868800000|2024-09-09 08:00:00|10422.3|10420.3|10420.3|10418.3|10422.3|10420.3|10419.9|10417.9|9867
1725872400000|2024-09-09 09:00:00|10419.9|10417.9|10421.1|10419.1|10421.9|10419.9|10419.9|10417.9|11053
1725876000000|2024-09-09 10:00:00|10420.9|10418.9|10423.1|10421.1|10423.5|10421.5|10420.7|10418.7|7845
1725879600000|2024-09-09 11:00:00|10423.5|10421.5|10422.7|10420.7|10424.2|10422.2|10421.9|10419.9|11125
1725883200000|2024-09-09 12:00:00|10423.1|10421.1|10423.9|10421.9|10426.2|10424.2|10420.7|10418.7|31145
1725886800000|2024-09-09 13:00:00|10424.2|10422.2|10425.4|10423.4|10427|10425|10422.7|10420.7|31510
1725890400000|2024-09-09 14:00:00|10425|10423|10427.8|10425.8|10429.3|10427.3|10423.9|10421.9|28028
1725894000000|2024-09-09 15:00:00|10427.4|10425.4|10428.1|10426.1|10429.7|10427.7|10427|10425|18703
1725897600000|2024-09-09 16:00:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10426.2|10424.2|13769
1725901200000|2024-09-09 17:00:00|10428.7|10426.7|10428.1|10426.1|10430.9|10428.9|10428.1|10426.1|25490
1725904800000|2024-09-09 18:00:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10426.6|10424.6|17563
1725908400000|2024-09-09 19:00:00|10428.5|10426.5|10427|10425|10429.3|10427.3|10425.8|10423.8|22961
1725912000000|2024-09-09 20:00:00|10426.6|10424.6|10428.9|10426.9|10428.9|10426.9|10426.2|10424.2|21558
1725919200000|2024-09-09 22:00:00|10428.5|10426.5|10428.9|10426.9|10429.7|10427.7|10428.5|10426.5|662
1725922800000|2024-09-09 23:00:00|10428.5|10426.5|10427.4|10425.4|10428.5|10426.5|10427|10425|1291
1725926400000|2024-09-10 00:00:00|10427.8|10425.8|10425.6|10423.6|10428.5|10426.5|10425.4|10423.4|3806
1725930000000|2024-09-10 01:00:00|10425.8|10423.8|10424.2|10422.2|10426.2|10424.2|10423.5|10421.5|4549
1725933600000|2024-09-10 02:00:00|10424.6|10422.6|10424.6|10422.6|10425.4|10423.4|10424.2|10422.2|2975
1725937200000|2024-09-10 03:00:00|10425|10423|10425.8|10423.8|10426.2|10424.2|10425|10423|2362
1725940800000|2024-09-10 04:00:00|10426|10424|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|1690
1725944400000|2024-09-10 05:00:00|10425.8|10423.8|10427|10425|10427|10425|10425.4|10423.4|1565
1725948000000|2024-09-10 06:00:00|10427.4|10425.4|10424.6|10422.6|10428.1|10426.1|10424.6|10422.6|6066
1725951600000|2024-09-10 07:00:00|10424.8|10422.8|10423.5|10421.5|10425|10423|10423.1|10421.1|7333
1725955200000|2024-09-10 08:00:00|10423.3|10421.3|10423.9|10421.9|10424.2|10422.2|10422.3|10420.3|4577
1725958800000|2024-09-10 09:00:00|10424.2|10422.2|10426.2|10424.2|10426.2|10424.2|10424.2|10422.2|9208
1725962400000|2024-09-10 10:00:00|10425.8|10423.8|10425|10423|10426.2|10424.2|10424.6|10422.6|9988
1725966000000|2024-09-10 11:00:00|10424.6|10422.6|10425.4|10423.4|10425.8|10423.8|10423.5|10421.5|11422
1725969600000|2024-09-10 12:00:00|10425|10423|10431.3|10429.3|10432.1|10430.1|10424.6|10422.6|40998
1725973200000|2024-09-10 13:00:00|10431.7|10429.7|10430.1|10428.1|10432.1|10430.1|10428.1|10426.1|34904
1725976800000|2024-09-10 14:00:00|10430.5|10428.5|10433.2|10431.2|10434.8|10432.8|10429.3|10427.3|40496
1725980400000|2024-09-10 15:00:00|10433.6|10431.6|10441.8|10439.8|10442.2|10440.2|10433.2|10431.2|48243
1725984000000|2024-09-10 16:00:00|10442.2|10440.2|10438.7|10436.7|10443.4|10441.4|10436.7|10434.7|48718
1725987600000|2024-09-10 17:00:00|10438.3|10436.3|10441.4|10439.4|10442.6|10440.6|10437.9|10435.9|31447
1725991200000|2024-09-10 18:00:00|10441.8|10439.8|10440.3|10438.3|10442.6|10440.6|10439.9|10437.9|28025
1725994800000|2024-09-10 19:00:00|10439.9|10437.9|10441|10439|10441.8|10439.8|10439.1|10437.1|26372
1725998400000|2024-09-10 20:00:00|10441.4|10439.4|10442.2|10440.2|10443|10441|10440.3|10438.3|22342
1726005600000|2024-09-10 22:00:00|10441.4|10439.4|10442.2|10440.2|10442.2|10440.2|10441.2|10439.2|1308
1726009200000|2024-09-10 23:00:00|10442.6|10440.6|10444.2|10442.2|10444.2|10442.2|10442.2|10440.2|6017
1726012800000|2024-09-11 00:00:00|10444|10442|10441.2|10439.2|10444.9|10442.9|10441|10439|6181
1726016400000|2024-09-11 01:00:00|10441|10439|10444.6|10442.6|10444.9|10442.9|10440.6|10438.6|11117
1726020000000|2024-09-11 02:00:00|10444.9|10442.9|10444.6|10442.6|10446.9|10444.9|10444.2|10442.2|7277
1726023600000|2024-09-11 03:00:00|10444.4|10442.4|10446.1|10444.1|10446.9|10444.9|10443.4|10441.4|5082
1726027200000|2024-09-11 04:00:00|10446.5|10444.5|10446.9|10444.9|10447.3|10445.3|10445.7|10443.7|4214
1726030800000|2024-09-11 05:00:00|10447.1|10445.1|10447.7|10445.7|10449.2|10447.2|10446.9|10444.9|8021
1726034400000|2024-09-11 06:00:00|10447.3|10445.3|10449.2|10447.2|10450|10448|10446.9|10444.9|12825
1726038000000|2024-09-11 07:00:00|10449.6|10447.6|10448.5|10446.5|10451.2|10449.2|10447.7|10445.7|17842
1726041600000|2024-09-11 08:00:00|10448.9|10446.9|10448.5|10446.5|10449.2|10447.2|10447.3|10445.3|13320
1726045200000|2024-09-11 09:00:00|10448.3|10446.3|10445.7|10443.7|10449.6|10447.6|10445.7|10443.7|8094
1726048800000|2024-09-11 10:00:00|10445.5|10443.5|10444.6|10442.6|10445.5|10443.5|10443.8|10441.8|13835
1726052400000|2024-09-11 11:00:00|10444.2|10442.2|10445.3|10443.3|10445.7|10443.7|10443|10441|16788
1726056000000|2024-09-11 12:00:00|10444.9|10442.9|10428.9|10426.9|10446.9|10444.9|10423.5|10421.5|119315
1726059600000|2024-09-11 13:00:00|10429.3|10427.3|10437.5|10435.5|10437.9|10435.9|10428.1|10426.1|83430
1726063200000|2024-09-11 14:00:00|10437.1|10435.1|10443.4|10441.4|10446.1|10444.1|10435.6|10433.6|86599
1726066800000|2024-09-11 15:00:00|10443.8|10441.8|10436|10434|10445.7|10443.7|10435.6|10433.6|78655
1726070400000|2024-09-11 16:00:00|10435.6|10433.6|10434|10432|10435.6|10433.6|10433.2|10431.2|26650
1726074000000|2024-09-11 17:00:00|10433.8|10431.8|10428.5|10426.5|10436.7|10434.7|10427.4|10425.4|30599
1726077600000|2024-09-11 18:00:00|10428.1|10426.1|10432.8|10430.8|10432.8|10430.8|10428.1|10426.1|42445
1726081200000|2024-09-11 19:00:00|10433.2|10431.2|10432.8|10430.8|10434.4|10432.4|10431.7|10429.7|22914
1726084800000|2024-09-11 20:00:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10430.5|10428.5|29340
1726092000000|2024-09-11 22:00:00|10432.4|10430.4|10431.7|10429.7|10433.6|10431.6|10431.7|10429.7|2669
1726095600000|2024-09-11 23:00:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10430.9|10428.9|1978
1726099200000|2024-09-12 00:00:00|10432.1|10430.1|10428.5|10426.5|10432.1|10430.1|10428.5|10426.5|9158
1726102800000|2024-09-12 01:00:00|10428.7|10426.7|10429.3|10427.3|10430.1|10428.1|10428.1|10426.1|13441
1726106400000|2024-09-12 02:00:00|10428.9|10426.9|10428.5|10426.5|10429.3|10427.3|10428.1|10426.1|5121
1726110000000|2024-09-12 03:00:00|10428.9|10426.9|10428.5|10426.5|10429.7|10427.7|10428.3|10426.3|2736
1726113600000|2024-09-12 04:00:00|10428.7|10426.7|10429.7|10427.7|10429.7|10427.7|10428.5|10426.5|4610
1726117200000|2024-09-12 05:00:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|2391
1726120800000|2024-09-12 06:00:00|10430.5|10428.5|10428.5|10426.5|10430.9|10428.9|10428.1|10426.1|6962
1726124400000|2024-09-12 07:00:00|10428.7|10426.7|10425.8|10423.8|10428.9|10426.9|10425.8|10423.8|33684
1726128000000|2024-09-12 08:00:00|10426.2|10424.2|10427|10425|10427.8|10425.8|10425.8|10423.8|13807
1726131600000|2024-09-12 09:00:00|10426.6|10424.6|10427.8|10425.8|10428.1|10426.1|10426.6|10424.6|7496
1726135200000|2024-09-12 10:00:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10426.2|10424.2|6985
1726138800000|2024-09-12 11:00:00|10427.8|10425.8|10428.5|10426.5|10429.7|10427.7|10427.4|10425.4|15454
1726142400000|2024-09-12 12:00:00|10428.3|10426.3|10434|10432|10437.9|10435.9|10427.4|10425.4|67486
1726146000000|2024-09-12 13:00:00|10434.4|10432.4|10431.7|10429.7|10434.8|10432.8|10426.2|10424.2|42673
1726149600000|2024-09-12 14:00:00|10431.3|10429.3|10426.6|10424.6|10431.3|10429.3|10424|10422|45417
1726153200000|2024-09-12 15:00:00|10427|10425|10427.8|10425.8|10428.1|10426.1|10425|10423|19543
1726156800000|2024-09-12 16:00:00|10427.4|10425.4|10422.9|10420.9|10427.4|10425.4|10419.9|10417.9|30873
1726160400000|2024-09-12 17:00:00|10423.1|10421.1|10428.9|10426.9|10428.9|10426.9|10421.1|10419.1|42613
1726164000000|2024-09-12 18:00:00|10428.5|10426.5|10430.9|10428.9|10430.9|10428.9|10426.2|10424.2|32965
1726167600000|2024-09-12 19:00:00|10430.5|10428.5|10428.9|10426.9|10431.7|10429.7|10428.9|10426.9|26878
1726171200000|2024-09-12 20:00:00|10429.3|10427.3|10431.3|10429.3|10431.3|10429.3|10427.4|10425.4|33214
1726178400000|2024-09-12 22:00:00|10431.7|10429.7|10432.8|10430.8|10433.2|10431.2|10431.3|10429.3|2547
1726182000000|2024-09-12 23:00:00|10433|10431|10438.3|10436.3|10438.7|10436.7|10433|10431|8340
1726185600000|2024-09-13 00:00:00|10437.9|10435.9|10438.3|10436.3|10438.7|10436.7|10436.4|10434.4|10169
1726189200000|2024-09-13 01:00:00|10437.9|10435.9|10439.9|10437.9|10440.6|10438.6|10437.9|10435.9|12617
1726192800000|2024-09-13 02:00:00|10439.5|10437.5|10439.5|10437.5|10441|10439|10438.7|10436.7|7145
1726196400000|2024-09-13 03:00:00|10439.7|10437.7|10441.4|10439.4|10442.2|10440.2|10439.5|10437.5|5395
1726200000000|2024-09-13 04:00:00|10441.2|10439.2|10441|10439|10441.8|10439.8|10440.6|10438.6|2834
1726203600000|2024-09-13 05:00:00|10440.6|10438.6|10442.2|10440.2|10442.4|10440.4|10440.3|10438.3|5145
1726207200000|2024-09-13 06:00:00|10441.8|10439.8|10440.6|10438.6|10443.4|10441.4|10439.9|10437.9|7984
1726210800000|2024-09-13 07:00:00|10440.3|10438.3|10441.8|10439.8|10442.2|10440.2|10437.5|10435.5|21122
1726214400000|2024-09-13 08:00:00|10442.2|10440.2|10442.6|10440.6|10444.2|10442.2|10441.4|10439.4|28039
1726218000000|2024-09-13 09:00:00|10442.8|10440.8|10442.2|10440.2|10443.8|10441.8|10441|10439|16247
1726221600000|2024-09-13 10:00:00|10442.6|10440.6|10439.9|10437.9|10443|10441|10439.9|10437.9|11419
1726225200000|2024-09-13 11:00:00|10440.3|10438.3|10438.7|10436.7|10440.6|10438.6|10438.3|10436.3|20655
1726228800000|2024-09-13 12:00:00|10438.9|10436.9|10439.1|10437.1|10439.9|10437.9|10436.7|10434.7|31065
1726232400000|2024-09-13 13:00:00|10439.3|10437.3|10443|10441|10445.7|10443.7|10439.3|10437.3|50767
1726236000000|2024-09-13 14:00:00|10442.4|10440.4|10437.5|10435.5|10443.4|10441.4|10436.4|10434.4|54252
1726239600000|2024-09-13 15:00:00|10437.9|10435.9|10439.1|10437.1|10440.3|10438.3|10437.1|10435.1|26925
1726243200000|2024-09-13 16:00:00|10438.7|10436.7|10443|10441|10443.4|10441.4|10438.7|10436.7|28477
1726246800000|2024-09-13 17:00:00|10442.8|10440.8|10443|10441|10443.4|10441.4|10441.4|10439.4|14702
1726250400000|2024-09-13 18:00:00|10443.4|10441.4|10442.2|10440.2|10443.4|10441.4|10441.4|10439.4|17714
1726254000000|2024-09-13 19:00:00|10441.8|10439.8|10440.6|10438.6|10442.6|10440.6|10439.5|10437.5|20577
1726257600000|2024-09-13 20:00:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10439.5|10437.5|14964
1726437600000|2024-09-15 22:00:00|10444.2|10442.2|10444.2|10442.2|10448.1|10446.1|10443|10441|7208
1726441200000|2024-09-15 23:00:00|10444.6|10442.6|10444.2|10442.2|10444.8|10442.8|10443.4|10441.4|1561
1726444800000|2024-09-16 00:00:00|10444.6|10442.6|10444.9|10442.9|10445.7|10443.7|10443.8|10441.8|5245
1726448400000|2024-09-16 01:00:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10444.6|10442.6|1515
1726452000000|2024-09-16 02:00:00|10445.9|10443.9|10444.2|10442.2|10445.9|10443.9|10443.8|10441.8|3842
1726455600000|2024-09-16 03:00:00|10443.8|10441.8|10445.7|10443.7|10445.7|10443.7|10443.8|10441.8|1971
1726459200000|2024-09-16 04:00:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|1306
1726462800000|2024-09-16 05:00:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|733
1726466400000|2024-09-16 06:00:00|10444.8|10442.8|10446.1|10444.1|10446.9|10444.9|10444.8|10442.8|6261
1726470000000|2024-09-16 07:00:00|10445.7|10443.7|10444.6|10442.6|10446.9|10444.9|10444.6|10442.6|8961
1726473600000|2024-09-16 08:00:00|10444.8|10442.8|10446.1|10444.1|10447.3|10445.3|10444.6|10442.6|13049
1726477200000|2024-09-16 09:00:00|10446.5|10444.5|10443|10441|10446.9|10444.9|10442.6|10440.6|16798
1726480800000|2024-09-16 10:00:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10442.6|10440.6|8837
1726484400000|2024-09-16 11:00:00|10444.2|10442.2|10447.3|10445.3|10447.7|10445.7|10443.8|10441.8|12960
1726488000000|2024-09-16 12:00:00|10447.7|10445.7|10445.3|10443.3|10450.4|10448.4|10444.2|10442.2|38372
1726491600000|2024-09-16 13:00:00|10445.7|10443.7|10441.4|10439.4|10447.3|10445.3|10440.6|10438.6|42123
1726495200000|2024-09-16 14:00:00|10441.8|10439.8|10446.5|10444.5|10446.5|10444.5|10440.3|10438.3|29499
1726498800000|2024-09-16 15:00:00|10446.3|10444.3|10444.6|10442.6|10446.9|10444.9|10443.8|10441.8|21076
1726502400000|2024-09-16 16:00:00|10444.9|10442.9|10448.1|10446.1|10448.5|10446.5|10444.9|10442.9|16431
1726506000000|2024-09-16 17:00:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10445.7|10443.7|27445
1726509600000|2024-09-16 18:00:00|10447.3|10445.3|10446.5|10444.5|10447.7|10445.7|10444.6|10442.6|22395
1726513200000|2024-09-16 19:00:00|10446.3|10444.3|10444.2|10442.2|10446.5|10444.5|10443.8|10441.8|15362
1726516800000|2024-09-16 20:00:00|10444.6|10442.6|10445.7|10443.7|10445.7|10443.7|10443.4|10441.4|16485
1726524000000|2024-09-16 22:00:00|10444.2|10442.2|10444.9|10442.9|10445.3|10443.3|10444.2|10442.2|2905
1726527600000|2024-09-16 23:00:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|485
1726531200000|2024-09-17 00:00:00|10444.2|10442.2|10444.4|10442.4|10446.1|10444.1|10443|10441|6267
1726534800000|2024-09-17 01:00:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10443.4|10441.4|10099
1726538400000|2024-09-17 02:00:00|10444.8|10442.8|10446.1|10444.1|10446.5|10444.5|10444.6|10442.6|3464
1726542000000|2024-09-17 03:00:00|10445.7|10443.7|10445.3|10443.3|10446.5|10444.5|10444.9|10442.9|4664
1726545600000|2024-09-17 04:00:00|10444.9|10442.9|10444.8|10442.8|10445.3|10443.3|10444.6|10442.6|1792
1726549200000|2024-09-17 05:00:00|10444.6|10442.6|10443.4|10441.4|10444.9|10442.9|10443.4|10441.4|2799
1726552800000|2024-09-17 06:00:00|10443.8|10441.8|10445.7|10443.7|10446.5|10444.5|10443|10441|4657
1726556400000|2024-09-17 07:00:00|10445.9|10443.9|10446.1|10444.1|10447.7|10445.7|10445.7|10443.7|12371
1726560000000|2024-09-17 08:00:00|10446.5|10444.5|10445.7|10443.7|10446.9|10444.9|10445.3|10443.3|7035
1726563600000|2024-09-17 09:00:00|10445.9|10443.9|10444.9|10442.9|10447.3|10445.3|10444.9|10442.9|8506
1726567200000|2024-09-17 10:00:00|10444.8|10442.8|10441|10439|10444.9|10442.9|10441|10439|19451
1726570800000|2024-09-17 11:00:00|10440.6|10438.6|10442.8|10440.8|10444.9|10442.9|10440.3|10438.3|31404
1726574400000|2024-09-17 12:00:00|10443|10441|10439.1|10437.1|10444.2|10442.2|10434.8|10432.8|76224
1726578000000|2024-09-17 13:00:00|10438.7|10436.7|10434|10432|10439.5|10437.5|10433.2|10431.2|47257
1726581600000|2024-09-17 14:00:00|10434.2|10432.2|10436|10434|10436.4|10434.4|10432.8|10430.8|35419
1726585200000|2024-09-17 15:00:00|10436.4|10434.4|10434|10432|10436.4|10434.4|10432.4|10430.4|21948
1726588800000|2024-09-17 16:00:00|10433.6|10431.6|10436.7|10434.7|10437.5|10435.5|10433.6|10431.6|24770
1726592400000|2024-09-17 17:00:00|10436.9|10434.9|10437.1|10435.1|10437.5|10435.5|10434.8|10432.8|14265
1726596000000|2024-09-17 18:00:00|10436.9|10434.9|10437.1|10435.1|10437.5|10435.5|10436.4|10434.4|12344
1726599600000|2024-09-17 19:00:00|10436.7|10434.7|10435.6|10433.6|10437.5|10435.5|10435.2|10433.2|24091
1726603200000|2024-09-17 20:00:00|10436|10434|10433.6|10431.6|10436|10434|10433.2|10431.2|17617
1726610400000|2024-09-17 22:00:00|10433.8|10431.8|10434.8|10432.8|10434.8|10432.8|10433.6|10431.6|1000
1726614000000|2024-09-17 23:00:00|10434.6|10432.6|10434.8|10432.8|10435|10433|10433.6|10431.6|1595
1726617600000|2024-09-18 00:00:00|10435.2|10433.2|10435.6|10433.6|10436|10434|10434|10432|1769
1726621200000|2024-09-18 01:00:00|10435.4|10433.4|10435.2|10433.2|10435.6|10433.6|10434|10432|2999
1726624800000|2024-09-18 02:00:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10435.2|10433.2|5310
1726628400000|2024-09-18 03:00:00|10435.6|10433.6|10436.7|10434.7|10436.7|10434.7|10435.2|10433.2|2141
1726632000000|2024-09-18 04:00:00|10436.4|10434.4|10436|10434|10436.7|10434.7|10435.6|10433.6|1523
1726635600000|2024-09-18 05:00:00|10435.6|10433.6|10434.2|10432.2|10436|10434|10434|10432|1730
1726639200000|2024-09-18 06:00:00|10434.4|10432.4|10434.4|10432.4|10435.2|10433.2|10433.6|10431.6|5014
1726642800000|2024-09-18 07:00:00|10434|10432|10433.2|10431.2|10435.2|10433.2|10432.8|10430.8|5383
1726646400000|2024-09-18 08:00:00|10432.8|10430.8|10430.9|10428.9|10433.2|10431.2|10430.9|10428.9|16252
1726650000000|2024-09-18 09:00:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10429.7|10427.7|7186
1726653600000|2024-09-18 10:00:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10430.1|10428.1|12886
1726657200000|2024-09-18 11:00:00|10431.7|10429.7|10429.7|10427.7|10431.7|10429.7|10428.5|10426.5|15242
1726660800000|2024-09-18 12:00:00|10429.3|10427.3|10428.5|10426.5|10429.7|10427.7|10427.4|10425.4|32710
1726664400000|2024-09-18 13:00:00|10428.9|10426.9|10426.6|10424.6|10430.5|10428.5|10425.8|10423.8|33226
1726668000000|2024-09-18 14:00:00|10426.2|10424.2|10422.7|10420.7|10426.4|10424.4|10421.9|10419.9|35395
1726671600000|2024-09-18 15:00:00|10423.1|10421.1|10423.9|10421.9|10424.6|10422.6|10421.9|10419.9|36735
1726675200000|2024-09-18 16:00:00|10424.2|10422.2|10426.6|10424.6|10426.6|10424.6|10423.5|10421.5|20379
1726678800000|2024-09-18 17:00:00|10426.2|10424.2|10423.9|10421.9|10427|10425|10423.1|10421.1|27630
1726682400000|2024-09-18 18:00:00|10424.2|10422.2|10432.1|10430.1|10444.9|10442.9|10424.2|10422.2|109558
1726686000000|2024-09-18 19:00:00|10432.3|10430.3|10427.2|10425.2|10434|10432|10426.2|10424.2|60166
1726689600000|2024-09-18 20:00:00|10427|10425|10428.1|10426.1|10428.9|10426.9|10425|10423|21900
1726696800000|2024-09-18 22:00:00|10428.5|10426.5|10428|10426|10428.9|10426.9|10427|10425|2484
1726700400000|2024-09-18 23:00:00|10427.8|10425.8|10426.4|10424.4|10428|10426|10425.8|10423.8|2194
1726704000000|2024-09-19 00:00:00|10426.2|10424.2|10422.7|10420.7|10426.4|10424.4|10422.3|10420.3|8509
1726707600000|2024-09-19 01:00:00|10423.1|10421.1|10421.1|10419.1|10423.5|10421.5|10420.3|10418.3|10090
1726711200000|2024-09-19 02:00:00|10420.9|10418.9|10422.3|10420.3|10422.7|10420.7|10420.7|10418.7|6966
1726714800000|2024-09-19 03:00:00|10422.1|10420.1|10423.9|10421.9|10425|10423|10421.5|10419.5|4563
1726718400000|2024-09-19 04:00:00|10424.2|10422.2|10424.6|10422.6|10425.4|10423.4|10423.9|10421.9|3937
1726722000000|2024-09-19 05:00:00|10425|10423|10427.8|10425.8|10428.1|10426.1|10424.6|10422.6|6686
1726725600000|2024-09-19 06:00:00|10428.1|10426.1|10430.9|10428.9|10430.9|10428.9|10426.6|10424.6|16209
1726729200000|2024-09-19 07:00:00|10430.5|10428.5|10433.6|10431.6|10434.4|10432.4|10430.1|10428.1|25378
1726732800000|2024-09-19 08:00:00|10434|10432|10434.4|10432.4|10435.2|10433.2|10432.1|10430.1|14335
1726736400000|2024-09-19 09:00:00|10434.2|10432.2|10433.6|10431.6|10436|10434|10432.8|10430.8|12852
1726740000000|2024-09-19 10:00:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10432.4|10430.4|9248
1726743600000|2024-09-19 11:00:00|10434.6|10432.6|10436.4|10434.4|10436.7|10434.7|10430.5|10428.5|38180
1726747200000|2024-09-19 12:00:00|10436|10434|10422.3|10420.3|10436.7|10434.7|10421.9|10419.9|73963
1726750800000|2024-09-19 13:00:00|10422.7|10420.7|10429.3|10427.3|10430.9|10428.9|10422.7|10420.7|62121
1726754400000|2024-09-19 14:00:00|10429.7|10427.7|10434.4|10432.4|10435.2|10433.2|10428.5|10426.5|57813
1726758000000|2024-09-19 15:00:00|10434|10432|10431.5|10429.5|10434.4|10432.4|10430.5|10428.5|50116
1726761600000|2024-09-19 16:00:00|10431.7|10429.7|10430.3|10428.3|10432.1|10430.1|10430.1|10428.1|9994
1726765200000|2024-09-19 17:00:00|10430.5|10428.5|10430.5|10428.5|10431.7|10429.7|10429.5|10427.5|23136
1726768800000|2024-09-19 18:00:00|10430.9|10428.9|10431.3|10429.3|10432.8|10430.8|10430.5|10428.5|10771
1726772400000|2024-09-19 19:00:00|10430.9|10428.9|10434|10432|10434.4|10432.4|10430.9|10428.9|15147
1726776000000|2024-09-19 20:00:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10433.6|10431.6|18281
1726783200000|2024-09-19 22:00:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10434.4|10432.4|1118
1726786800000|2024-09-19 23:00:00|10434.8|10432.8|10434.4|10432.4|10435.6|10433.6|10434|10432|1267
1726790400000|2024-09-20 00:00:00|10434.8|10432.8|10437.5|10435.5|10437.5|10435.5|10433.6|10431.6|5064
1726794000000|2024-09-20 01:00:00|10437.9|10435.9|10437.1|10435.1|10437.9|10435.9|10436.4|10434.4|5150
1726797600000|2024-09-20 02:00:00|10436.9|10434.9|10437.7|10435.7|10437.9|10435.9|10436.7|10434.7|2385
1726801200000|2024-09-20 03:00:00|10437.9|10435.9|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|4364
1726804800000|2024-09-20 04:00:00|10437.1|10435.1|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|2169
1726808400000|2024-09-20 05:00:00|10436.4|10434.4|10436.4|10434.4|10436.7|10434.7|10436|10434|1726
1726812000000|2024-09-20 06:00:00|10436.2|10434.2|10434.8|10432.8|10436.7|10434.7|10434.8|10432.8|7823
1726815600000|2024-09-20 07:00:00|10434.4|10432.4|10434.8|10432.8|10435.6|10433.6|10434|10432|10908
1726819200000|2024-09-20 08:00:00|10435|10433|10434.8|10432.8|10437.9|10435.9|10434.8|10432.8|11574
1726822800000|2024-09-20 09:00:00|10435.2|10433.2|10431.7|10429.7|10435.2|10433.2|10431.3|10429.3|11058
1726826400000|2024-09-20 10:00:00|10431.3|10429.3|10430.7|10428.7|10432.1|10430.1|10430.5|10428.5|7656
1726830000000|2024-09-20 11:00:00|10430.9|10428.9|10428.1|10426.1|10430.9|10428.9|10427|10425|11811
1726833600000|2024-09-20 12:00:00|10427.8|10425.8|10429.7|10427.7|10430.9|10428.9|10427.8|10425.8|25777
1726837200000|2024-09-20 13:00:00|10429.5|10427.5|10425|10423|10430.9|10428.9|10423.9|10421.9|34006
1726840800000|2024-09-20 14:00:00|10424.6|10422.6|10422.7|10420.7|10425|10423|10422.3|10420.3|25269
1726844400000|2024-09-20 15:00:00|10423.1|10421.1|10434.8|10432.8|10434.8|10432.8|10421.5|10419.5|72383
1726848000000|2024-09-20 16:00:00|10435.2|10433.2|10437.5|10435.5|10437.5|10435.5|10432.8|10430.8|41728
1726851600000|2024-09-20 17:00:00|10437.3|10435.3|10435.6|10433.6|10437.5|10435.5|10435.2|10433.2|10884
1726855200000|2024-09-20 18:00:00|10435.2|10433.2|10436.4|10434.4|10437.1|10435.1|10434.8|10432.8|13891
1726858800000|2024-09-20 19:00:00|10436|10434|10434.4|10432.4|10437.1|10435.1|10434.4|10432.4|13920
1726862400000|2024-09-20 20:00:00|10434.8|10432.8|10432.1|10430.1|10434.8|10432.8|10431.7|10429.7|7946
1727042400000|2024-09-22 22:00:00|10430.9|10428.9|10433.2|10431.2|10435.2|10433.2|10430.9|10428.9|2242
1727046000000|2024-09-22 23:00:00|10433|10431|10432.8|10430.8|10433.6|10431.6|10432.1|10430.1|1040
1727049600000|2024-09-23 00:00:00|10432.4|10430.4|10431.3|10429.3|10433.6|10431.6|10431.3|10429.3|3229
1727053200000|2024-09-23 01:00:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|965
1727056800000|2024-09-23 02:00:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|1766
1727060400000|2024-09-23 03:00:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|1443
1727064000000|2024-09-23 04:00:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|262
1727067600000|2024-09-23 05:00:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10430.1|10428.1|2618
1727071200000|2024-09-23 06:00:00|10430.9|10428.9|10432.1|10430.1|10432.8|10430.8|10429.7|10427.7|7711
1727074800000|2024-09-23 07:00:00|10431.7|10429.7|10435.6|10433.6|10437.5|10435.5|10431.7|10429.7|28754
1727078400000|2024-09-23 08:00:00|10436|10434|10437.1|10435.1|10438.3|10436.3|10435.6|10433.6|16918
1727082000000|2024-09-23 09:00:00|10437.5|10435.5|10437.1|10435.1|10438.3|10436.3|10435.6|10433.6|9324
1727085600000|2024-09-23 10:00:00|10437.5|10435.5|10435.6|10433.6|10438.3|10436.3|10435.6|10433.6|7752
1727089200000|2024-09-23 11:00:00|10436|10434|10435.8|10433.8|10436.7|10434.7|10435.2|10433.2|12437
1727092800000|2024-09-23 12:00:00|10436|10434|10431.3|10429.3|10437.1|10435.1|10431.3|10429.3|19738
1727096400000|2024-09-23 13:00:00|10431.1|10429.1|10427.4|10425.4|10435.6|10433.6|10427|10425|36431
1727100000000|2024-09-23 14:00:00|10427.2|10425.2|10428.9|10426.9|10429.3|10427.3|10425.8|10423.8|29509
1727103600000|2024-09-23 15:00:00|10429.3|10427.3|10433.6|10431.6|10433.6|10431.6|10427.8|10425.8|16359
1727107200000|2024-09-23 16:00:00|10433.8|10431.8|10435.2|10433.2|10437.1|10435.1|10432.4|10430.4|29912
1727110800000|2024-09-23 17:00:00|10435.6|10433.6|10434.8|10432.8|10437.5|10435.5|10434.8|10432.8|15115
1727114400000|2024-09-23 18:00:00|10434.6|10432.6|10436|10434|10437.1|10435.1|10434.4|10432.4|16787
1727118000000|2024-09-23 19:00:00|10435.6|10433.6|10433.6|10431.6|10435.6|10433.6|10433.2|10431.2|13673
1727121600000|2024-09-23 20:00:00|10434|10432|10433.2|10431.2|10434|10432|10433.2|10431.2|7342
1727128800000|2024-09-23 22:00:00|10433.4|10431.4|10434.8|10432.8|10435.2|10433.2|10433.2|10431.2|619
1727132400000|2024-09-23 23:00:00|10434.6|10432.6|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|510
1727136000000|2024-09-24 00:00:00|10435|10433|10434.8|10432.8|10435.6|10433.6|10434|10432|2549
1727139600000|2024-09-24 01:00:00|10434.4|10432.4|10435.6|10433.6|10435.6|10433.6|10433.6|10431.6|5694
1727143200000|2024-09-24 02:00:00|10435.4|10433.4|10434.8|10432.8|10436|10434|10434.8|10432.8|1658
1727146800000|2024-09-24 03:00:00|10435.2|10433.2|10433.6|10431.6|10435.4|10433.4|10433.2|10431.2|2328
1727150400000|2024-09-24 04:00:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|2595
1727154000000|2024-09-24 05:00:00|10433|10431|10434|10432|10434|10432|10432.4|10430.4|2342
1727157600000|2024-09-24 06:00:00|10433.6|10431.6|10432.4|10430.4|10434.4|10432.4|10432.1|10430.1|5299
1727161200000|2024-09-24 07:00:00|10432.1|10430.1|10433.2|10431.2|10433.6|10431.6|10431.3|10429.3|8976
1727164800000|2024-09-24 08:00:00|10433.4|10431.4|10430.1|10428.1|10433.6|10431.6|10428.5|10426.5|11947
1727168400000|2024-09-24 09:00:00|10429.7|10427.7|10430.1|10428.1|10430.5|10428.5|10429.3|10427.3|10765
1727172000000|2024-09-24 10:00:00|10429.7|10427.7|10432.1|10430.1|10432.1|10430.1|10428.9|10426.9|8379
1727175600000|2024-09-24 11:00:00|10431.9|10429.9|10428.5|10426.5|10431.9|10429.9|10427.8|10425.8|13426
1727179200000|2024-09-24 12:00:00|10428.3|10426.3|10429.7|10427.7|10430.5|10428.5|10427|10425|26581
1727182800000|2024-09-24 13:00:00|10429.9|10427.9|10431.7|10429.7|10434|10432|10428.5|10426.5|44369
1727186400000|2024-09-24 14:00:00|10431.9|10429.9|10440.3|10438.3|10441.8|10439.8|10431.9|10429.9|80027
1727190000000|2024-09-24 15:00:00|10440.6|10438.6|10439.9|10437.9|10440.6|10438.6|10438.7|10436.7|27190
1727193600000|2024-09-24 16:00:00|10440.3|10438.3|10441|10439|10443|10441|10440.3|10438.3|45313
1727197200000|2024-09-24 17:00:00|10441.4|10439.4|10440.3|10438.3|10442.2|10440.2|10437.9|10435.9|21139
1727200800000|2024-09-24 18:00:00|10440.5|10438.5|10441|10439|10443|10441|10440.3|10438.3|17003
1727204400000|2024-09-24 19:00:00|10440.6|10438.6|10443|10441|10443.8|10441.8|10440.3|10438.3|35030
1727208000000|2024-09-24 20:00:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10442.2|10440.2|18671
1727215200000|2024-09-24 22:00:00|10443.2|10441.2|10442.6|10440.6|10443.2|10441.2|10441.8|10439.8|1772
1727218800000|2024-09-24 23:00:00|10442.2|10440.2|10443|10441|10443|10441|10441.8|10439.8|1351
1727222400000|2024-09-25 00:00:00|10442.6|10440.6|10441.8|10439.8|10443|10441|10441.4|10439.4|3053
1727226000000|2024-09-25 01:00:00|10441.4|10439.4|10441|10439|10441.8|10439.8|10440.6|10438.6|4134
1727229600000|2024-09-25 02:00:00|10440.6|10438.6|10441.4|10439.4|10441.8|10439.8|10440.6|10438.6|2594
1727233200000|2024-09-25 03:00:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10440.6|10438.6|3200
1727236800000|2024-09-25 04:00:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|1865
1727240400000|2024-09-25 05:00:00|10439.9|10437.9|10440.6|10438.6|10441|10439|10439.5|10437.5|2616
1727244000000|2024-09-25 06:00:00|10441|10439|10441|10439|10441.8|10439.8|10440.3|10438.3|4588
1727247600000|2024-09-25 07:00:00|10440.8|10438.8|10439.9|10437.9|10441.8|10439.8|10439.5|10437.5|7273
1727251200000|2024-09-25 08:00:00|10440.1|10438.1|10438.3|10436.3|10440.3|10438.3|10437.9|10435.9|7428
1727254800000|2024-09-25 09:00:00|10438.7|10436.7|10437.5|10435.5|10438.7|10436.7|10437.1|10435.1|5508
1727258400000|2024-09-25 10:00:00|10437.9|10435.9|10436.4|10434.4|10437.9|10435.9|10436.4|10434.4|6485
1727262000000|2024-09-25 11:00:00|10436.7|10434.7|10436.7|10434.7|10436.7|10434.7|10435.6|10433.6|7071
1727265600000|2024-09-25 12:00:00|10436.4|10434.4|10439.1|10437.1|10439.1|10437.1|10434.4|10432.4|23683
1727269200000|2024-09-25 13:00:00|10438.7|10436.7|10436.7|10434.7|10439.9|10437.9|10434.4|10432.4|45766
1727272800000|2024-09-25 14:00:00|10436.4|10434.4|10435.2|10433.2|10437.1|10435.1|10434|10432|36604
1727276400000|2024-09-25 15:00:00|10435.4|10433.4|10435.6|10433.6|10436.4|10434.4|10433.2|10431.2|19399
1727280000000|2024-09-25 16:00:00|10435.2|10433.2|10434.8|10432.8|10437.1|10435.1|10434.8|10432.8|18535
1727283600000|2024-09-25 17:00:00|10435.2|10433.2|10436|10434|10436.4|10434.4|10434|10432|14003
1727287200000|2024-09-25 18:00:00|10435.6|10433.6|10434|10432|10436.7|10434.7|10433.8|10431.8|10723
1727290800000|2024-09-25 19:00:00|10433.6|10431.6|10432.4|10430.4|10434|10432|10432.4|10430.4|16064
1727294400000|2024-09-25 20:00:00|10432.1|10430.1|10432.4|10430.4|10433.2|10431.2|10431.7|10429.7|14287
1727301600000|2024-09-25 22:00:00|10432.8|10430.8|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|918
1727305200000|2024-09-25 23:00:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|871
1727308800000|2024-09-26 00:00:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|3038
1727312400000|2024-09-26 01:00:00|10433.6|10431.6|10432.1|10430.1|10433.6|10431.6|10431.7|10429.7|3637
1727316000000|2024-09-26 02:00:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|1764
1727319600000|2024-09-26 03:00:00|10432.3|10430.3|10432.4|10430.4|10433.2|10431.2|10431.7|10429.7|1721
1727323200000|2024-09-26 04:00:00|10432.1|10430.1|10433.2|10431.2|10433.2|10431.2|10432.1|10430.1|1650
1727326800000|2024-09-26 05:00:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|1846
1727330400000|2024-09-26 06:00:00|10432.4|10430.4|10432.8|10430.8|10434|10432|10432.4|10430.4|4566
1727334000000|2024-09-26 07:00:00|10432.4|10430.4|10431.7|10429.7|10433.6|10431.6|10430.1|10428.1|13627
1727337600000|2024-09-26 08:00:00|10431.9|10429.9|10432.4|10430.4|10432.8|10430.8|10430.5|10428.5|7522
1727341200000|2024-09-26 09:00:00|10432.6|10430.6|10434|10432|10434|10432|10432.4|10430.4|4823
1727344800000|2024-09-26 10:00:00|10434.4|10432.4|10436|10434|10436|10434|10433.2|10431.2|7399
1727348400000|2024-09-26 11:00:00|10435.6|10433.6|10436|10434|10436.7|10434.7|10434.4|10432.4|9137
1727352000000|2024-09-26 12:00:00|10436.4|10434.4|10426.6|10424.6|10439.1|10437.1|10425.8|10423.8|59033
1727355600000|2024-09-26 13:00:00|10426.4|10424.4|10425|10423|10430.5|10428.5|10423.9|10421.9|50496
1727359200000|2024-09-26 14:00:00|10424.6|10422.6|10425.4|10423.4|10425.6|10423.6|10421.1|10419.1|51875
1727362800000|2024-09-26 15:00:00|10425.2|10423.2|10421.9|10419.9|10425.4|10423.4|10421.9|10419.9|14986
1727366400000|2024-09-26 16:00:00|10422.3|10420.3|10419.9|10417.9|10422.5|10420.5|10419.2|10417.2|18244
1727370000000|2024-09-26 17:00:00|10420.1|10418.1|10421.5|10419.5|10423.1|10421.1|10419.9|10417.9|17647
1727373600000|2024-09-26 18:00:00|10421.7|10419.7|10420.7|10418.7|10423.1|10421.1|10419.9|10417.9|24282
1727377200000|2024-09-26 19:00:00|10420.3|10418.3|10420.3|10418.3|10421.5|10419.5|10419.2|10417.2|20509
1727380800000|2024-09-26 20:00:00|10420.7|10418.7|10418.4|10416.4|10421.9|10419.9|10418.4|10416.4|13488
1727388000000|2024-09-26 22:00:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|2043
1727391600000|2024-09-26 23:00:00|10419.2|10417.2|10419.9|10417.9|10419.9|10417.9|10418.8|10416.8|1830
1727395200000|2024-09-27 00:00:00|10419.8|10417.8|10418.4|10416.4|10420.3|10418.3|10418.4|10416.4|4406
1727398800000|2024-09-27 01:00:00|10418|10416|10419.2|10417.2|10420.3|10418.3|10418|10416|3769
1727402400000|2024-09-27 02:00:00|10419.6|10417.6|10419|10417|10419.6|10417.6|10418.8|10416.8|1560
1727406000000|2024-09-27 03:00:00|10419.2|10417.2|10418|10416|10419.2|10417.2|10417.6|10415.6|2712
1727409600000|2024-09-27 04:00:00|10417.8|10415.8|10416|10414|10417.8|10415.8|10416|10414|5314
1727413200000|2024-09-27 05:00:00|10416.4|10414.4|10417.6|10415.6|10417.6|10415.6|10416|10414|5132
1727416800000|2024-09-27 06:00:00|10417.2|10415.2|10422.3|10420.3|10423.1|10421.1|10415.6|10413.6|19378
1727420400000|2024-09-27 07:00:00|10422.7|10420.7|10423.5|10421.5|10424.6|10422.6|10422.3|10420.3|18269
1727424000000|2024-09-27 08:00:00|10423.1|10421.1|10419.6|10417.6|10423.1|10421.1|10418.4|10416.4|17286
1727427600000|2024-09-27 09:00:00|10419.9|10417.9|10418.8|10416.8|10420.3|10418.3|10418|10416|6252
1727431200000|2024-09-27 10:00:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418|10416|5502
1727434800000|2024-09-27 11:00:00|10419|10417|10420.3|10418.3|10420.7|10418.7|10418.4|10416.4|14228
1727438400000|2024-09-27 12:00:00|10420.5|10418.5|10426.2|10424.2|10427.4|10425.4|10420.3|10418.3|54501
1727442000000|2024-09-27 13:00:00|10426.6|10424.6|10426.8|10424.8|10427.4|10425.4|10422.7|10420.7|40762
1727445600000|2024-09-27 14:00:00|10426.6|10424.6|10425.4|10423.4|10427.8|10425.8|10424.2|10422.2|27062
1727449200000|2024-09-27 15:00:00|10425|10423|10428.9|10426.9|10428.9|10426.9|10425|10423|18221
1727452800000|2024-09-27 16:00:00|10429.3|10427.3|10430.9|10428.9|10432.4|10430.4|10428.9|10426.9|22519
1727456400000|2024-09-27 17:00:00|10430.5|10428.5|10431.7|10429.7|10432.4|10430.4|10430.1|10428.1|9964
1727460000000|2024-09-27 18:00:00|10431.3|10429.3|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|8794
1727463600000|2024-09-27 19:00:00|10431.7|10429.7|10432.8|10430.8|10432.8|10430.8|10430.5|10428.5|13473
1727467200000|2024-09-27 20:00:00|10432.4|10430.4|10432.8|10430.8|10433.6|10431.6|10430.9|10428.9|19566
1727647200000|2024-09-29 22:00:00|10431.1|10429.1|10431.3|10429.3|10431.7|10429.7|10429.7|10427.7|2469
1727650800000|2024-09-29 23:00:00|10430.9|10428.9|10430.5|10428.5|10430.9|10428.9|10429.7|10427.7|1762
1727654400000|2024-09-30 00:00:00|10430.9|10428.9|10429.3|10427.3|10430.9|10428.9|10428.9|10426.9|3786
1727658000000|2024-09-30 01:00:00|10429.5|10427.5|10430.5|10428.5|10431.1|10429.1|10429.1|10427.1|3466
1727661600000|2024-09-30 02:00:00|10430.7|10428.7|10429.7|10427.7|10430.9|10428.9|10429.5|10427.5|1877
1727665200000|2024-09-30 03:00:00|10429.5|10427.5|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|2091
1727668800000|2024-09-30 04:00:00|10430.1|10428.1|10430.9|10428.9|10430.9|10428.9|10429.7|10427.7|4130
1727672400000|2024-09-30 05:00:00|10430.5|10428.5|10431.7|10429.7|10432.1|10430.1|10430.5|10428.5|3978
1727676000000|2024-09-30 06:00:00|10431.3|10429.3|10430.1|10428.1|10431.7|10429.7|10429.3|10427.3|6308
1727679600000|2024-09-30 07:00:00|10430.5|10428.5|10428.1|10426.1|10431.7|10429.7|10428.1|10426.1|12272
1727683200000|2024-09-30 08:00:00|10427.8|10425.8|10423.5|10421.5|10427.8|10425.8|10423.5|10421.5|21251
1727686800000|2024-09-30 09:00:00|10423.9|10421.9|10423.1|10421.1|10424.6|10422.6|10422.7|10420.7|9800
1727690400000|2024-09-30 10:00:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10419.9|10417.9|12494
1727694000000|2024-09-30 11:00:00|10422.3|10420.3|10423.1|10421.1|10425.8|10423.8|10422.3|10420.3|10144
1727697600000|2024-09-30 12:00:00|10423.5|10421.5|10419.2|10417.2|10423.5|10421.5|10418.4|10416.4|25429
1727701200000|2024-09-30 13:00:00|10419.6|10417.6|10422.7|10420.7|10424.2|10422.2|10418.8|10416.8|40532
1727704800000|2024-09-30 14:00:00|10422.3|10420.3|10421.1|10419.1|10425|10423|10420.3|10418.3|28033
1727708400000|2024-09-30 15:00:00|10421.5|10419.5|10421.5|10419.5|10422.7|10420.7|10419.2|10417.2|20092
1727712000000|2024-09-30 16:00:00|10421.1|10419.1|10424.6|10422.6|10425.8|10423.8|10420.7|10418.7|34122
1727715600000|2024-09-30 17:00:00|10424.2|10422.2|10423.1|10421.1|10425.8|10423.8|10421.5|10419.5|23128
1727719200000|2024-09-30 18:00:00|10422.7|10420.7|10413.3|10411.3|10423.1|10421.1|10409.8|10407.8|66592
1727722800000|2024-09-30 19:00:00|10412.9|10410.9|10414.5|10412.5|10415.6|10413.6|10411.7|10409.7|34966
1727726400000|2024-09-30 20:00:00|10414.9|10412.9|10414.9|10412.9|10416|10414|10414.1|10412.1|25623
1727733600000|2024-09-30 22:00:00|10414.7|10412.7|10415.6|10413.6|10416|10414|10414.5|10412.5|2634
1727737200000|2024-09-30 23:00:00|10416|10414|10415.3|10413.3|10416.8|10414.8|10414.9|10412.9|2758
1727740800000|2024-10-01 00:00:00|10415.6|10413.6|10416.8|10414.8|10416.8|10414.8|10414.5|10412.5|3214
1727744400000|2024-10-01 01:00:00|10416.6|10414.6|10418|10416|10418|10416|10416|10414|3198
1727748000000|2024-10-01 02:00:00|10418.4|10416.4|10416.4|10414.4|10418.4|10416.4|10416|10414|3167
1727751600000|2024-10-01 03:00:00|10416|10414|10415.3|10413.3|10416|10414|10414.9|10412.9|3629
1727755200000|2024-10-01 04:00:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.3|10413.3|900
1727758800000|2024-10-01 05:00:00|10416|10414|10415.3|10413.3|10416|10414|10414.5|10412.5|3176
1727762400000|2024-10-01 06:00:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10413.7|10411.7|5250
1727766000000|2024-10-01 07:00:00|10416.6|10414.6|10417.2|10415.2|10419.6|10417.6|10416.4|10414.4|16727
1727769600000|2024-10-01 08:00:00|10417.6|10415.6|10419.2|10417.2|10419.2|10417.2|10417.2|10415.2|12237
1727773200000|2024-10-01 09:00:00|10419.6|10417.6|10419.9|10417.9|10421.1|10419.1|10419.2|10417.2|10385
1727776800000|2024-10-01 10:00:00|10419.6|10417.6|10419.2|10417.2|10421.1|10419.1|10419.2|10417.2|12551
1727780400000|2024-10-01 11:00:00|10419.6|10417.6|10418.4|10416.4|10420.3|10418.3|10418|10416|22207
1727784000000|2024-10-01 12:00:00|10418|10416|10416|10414|10418.8|10416.8|10416|10414|29879
1727787600000|2024-10-01 13:00:00|10416.4|10414.4|10422.9|10420.9|10428.9|10426.9|10416|10414|87362
1727791200000|2024-10-01 14:00:00|10423.3|10421.3|10424.2|10422.2|10427.8|10425.8|10417.8|10415.8|78751
1727794800000|2024-10-01 15:00:00|10424.4|10422.4|10423.1|10421.1|10425.4|10423.4|10419.9|10417.9|30213
1727798400000|2024-10-01 16:00:00|10423.5|10421.5|10423.5|10421.5|10427.8|10425.8|10422.3|10420.3|24134
1727802000000|2024-10-01 17:00:00|10423.7|10421.7|10419.9|10417.9|10426.2|10424.2|10419.6|10417.6|33133
1727805600000|2024-10-01 18:00:00|10420.3|10418.3|10419.2|10417.2|10420.7|10418.7|10418|10416|18991
1727809200000|2024-10-01 19:00:00|10419.6|10417.6|10420.7|10418.7|10421.5|10419.5|10418.8|10416.8|14253
1727812800000|2024-10-01 20:00:00|10421.1|10419.1|10421.5|10419.5|10422.3|10420.3|10420.3|10418.3|9471
1727820000000|2024-10-01 22:00:00|10421.1|10419.1|10422.3|10420.3|10423.1|10421.1|10420.3|10418.3|2577
1727823600000|2024-10-01 23:00:00|10422.5|10420.5|10421.5|10419.5|10422.7|10420.7|10421.1|10419.1|1167
1727827200000|2024-10-02 00:00:00|10421.3|10419.3|10421.5|10419.5|10423.1|10421.1|10420.7|10418.7|2494
1727830800000|2024-10-02 01:00:00|10421.7|10419.7|10421.1|10419.1|10422.3|10420.3|10420.3|10418.3|2499
1727834400000|2024-10-02 02:00:00|10420.7|10418.7|10420.7|10418.7|10421.5|10419.5|10420.3|10418.3|2050
1727838000000|2024-10-02 03:00:00|10421.1|10419.1|10419.6|10417.6|10421.1|10419.1|10419.2|10417.2|4782
1727841600000|2024-10-02 04:00:00|10419.9|10417.9|10421.3|10419.3|10422.3|10420.3|10419.2|10417.2|3454
1727845200000|2024-10-02 05:00:00|10421.5|10419.5|10422.3|10420.3|10423.1|10421.1|10420.7|10418.7|3422
1727848800000|2024-10-02 06:00:00|10422.5|10420.5|10421.5|10419.5|10422.7|10420.7|10419.6|10417.6|8156
1727852400000|2024-10-02 07:00:00|10421.3|10419.3|10418.8|10416.8|10421.5|10419.5|10418.4|10416.4|8912
1727856000000|2024-10-02 08:00:00|10419.2|10417.2|10418|10416|10419.6|10417.6|10417.2|10415.2|9120
1727859600000|2024-10-02 09:00:00|10417.6|10415.6|10418.4|10416.4|10418.4|10416.4|10417.2|10415.2|2619
1727863200000|2024-10-02 10:00:00|10418.2|10416.2|10418.4|10416.4|10419.2|10417.2|10418|10416|3994
1727866800000|2024-10-02 11:00:00|10418.2|10416.2|10419.9|10417.9|10420.3|10418.3|10418|10416|14486
1727870400000|2024-10-02 12:00:00|10419.6|10417.6|10411.4|10409.4|10420.7|10418.7|10411.4|10409.4|44791
1727874000000|2024-10-02 13:00:00|10411.7|10409.7|10412.9|10410.9|10413.3|10411.3|10411|10409|44661
1727877600000|2024-10-02 14:00:00|10412.5|10410.5|10413.7|10411.7|10416.4|10414.4|10412.1|10410.1|29757
1727881200000|2024-10-02 15:00:00|10414.1|10412.1|10417.2|10415.2|10417.2|10415.2|10413.7|10411.7|27812
1727884800000|2024-10-02 16:00:00|10416.8|10414.8|10415.6|10413.6|10417.2|10415.2|10414.5|10412.5|18126
1727888400000|2024-10-02 17:00:00|10416|10414|10415.6|10413.6|10418|10416|10415.3|10413.3|18328
1727892000000|2024-10-02 18:00:00|10416|10414|10414.5|10412.5|10416|10414|10414.1|10412.1|14693
1727895600000|2024-10-02 19:00:00|10414.7|10412.7|10415.3|10413.3|10415.6|10413.6|10414.1|10412.1|13308
1727899200000|2024-10-02 20:00:00|10414.9|10412.9|10414.1|10412.1|10415.6|10413.6|10413.3|10411.3|11956
1727906400000|2024-10-02 22:00:00|10413.7|10411.7|10413.5|10411.5|10414.1|10412.1|10413.3|10411.3|959
1727910000000|2024-10-02 23:00:00|10413.3|10411.3|10412.5|10410.5|10413.7|10411.7|10412.5|10410.5|1996
1727913600000|2024-10-03 00:00:00|10412.9|10410.9|10412.5|10410.5|10413.7|10411.7|10412.1|10410.1|2267
1727917200000|2024-10-03 01:00:00|10412.3|10410.3|10412.9|10410.9|10414.5|10412.5|10411.7|10409.7|4126
1727920800000|2024-10-03 02:00:00|10413.3|10411.3|10414.1|10412.1|10414.1|10412.1|10412.9|10410.9|713
1727924400000|2024-10-03 03:00:00|10413.9|10411.9|10412.1|10410.1|10414.1|10412.1|10412.1|10410.1|5440
1727928000000|2024-10-03 04:00:00|10411.7|10409.7|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|2498
1727931600000|2024-10-03 05:00:00|10411.7|10409.7|10412.5|10410.5|10412.9|10410.9|10411.4|10409.4|4357
1727935200000|2024-10-03 06:00:00|10412.3|10410.3|10412.1|10410.1|10413.3|10411.3|10411|10409|4329
1727938800000|2024-10-03 07:00:00|10412.5|10410.5|10412.5|10410.5|10413.3|10411.3|10411.4|10409.4|7177
1727942400000|2024-10-03 08:00:00|10412.1|10410.1|10411.4|10409.4|10412.5|10410.5|10411|10409|4291
1727946000000|2024-10-03 09:00:00|10410.6|10408.6|10410.2|10408.2|10411|10409|10409.4|10407.4|9092
1727949600000|2024-10-03 10:00:00|10410.6|10408.6|10409.8|10407.8|10410.6|10408.6|10409|10407|4775
1727953200000|2024-10-03 11:00:00|10409.4|10407.4|10410.4|10408.4|10411.4|10409.4|10409|10407|11383
1727956800000|2024-10-03 12:00:00|10410.2|10408.2|10405.9|10403.9|10411.7|10409.7|10404.7|10402.7|37227
1727960400000|2024-10-03 13:00:00|10406.3|10404.3|10407.3|10405.3|10407.8|10405.8|10405.1|10403.1|26326
1727964000000|2024-10-03 14:00:00|10403.5|10401.5|10405.1|10403.1|10407.4|10405.4|10399.2|10397.2|87413
1727967600000|2024-10-03 15:00:00|10404.7|10402.7|10402.4|10400.4|10407.4|10405.4|10402.4|10400.4|34267
1727971200000|2024-10-03 16:00:00|10402.6|10400.6|10403.9|10401.9|10404.3|10402.3|10402|10400|19864
1727974800000|2024-10-03 17:00:00|10403.5|10401.5|10403.1|10401.1|10404.3|10402.3|10402.8|10400.8|17754
1727978400000|2024-10-03 18:00:00|10402.8|10400.8|10398.9|10396.9|10402.8|10400.8|10398.9|10396.9|26981
1727982000000|2024-10-03 19:00:00|10399.2|10397.2|10400|10398|10401.2|10399.2|10398.9|10396.9|22528
1727985600000|2024-10-03 20:00:00|10399.6|10397.6|10400|10398|10400.8|10398.8|10398.9|10396.9|14606
1727992800000|2024-10-03 22:00:00|10400.4|10398.4|10400.8|10398.8|10401.2|10399.2|10400.4|10398.4|757
1727996400000|2024-10-03 23:00:00|10401|10399|10400.8|10398.8|10402|10400|10400.4|10398.4|2134
1728000000000|2024-10-04 00:00:00|10401.2|10399.2|10401.2|10399.2|10402.8|10400.8|10401.2|10399.2|3639
1728003600000|2024-10-04 01:00:00|10401.6|10399.6|10402|10400|10402|10400|10401.2|10399.2|3340
1728007200000|2024-10-04 02:00:00|10402.4|10400.4|10401.6|10399.6|10402.4|10400.4|10401.2|10399.2|944
1728010800000|2024-10-04 03:00:00|10401.4|10399.4|10400.4|10398.4|10401.6|10399.6|10400|10398|4385
1728014400000|2024-10-04 04:00:00|10400.2|10398.2|10400|10398|10400.4|10398.4|10400|10398|873
1728018000000|2024-10-04 05:00:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10399.2|10397.2|3193
1728021600000|2024-10-04 06:00:00|10400|10398|10400.8|10398.8|10402.4|10400.4|10400|10398|9032
1728025200000|2024-10-04 07:00:00|10400.6|10398.6|10400.8|10398.8|10401.2|10399.2|10399.6|10397.6|6660
1728028800000|2024-10-04 08:00:00|10400.6|10398.6|10400|10398|10401.2|10399.2|10399.6|10397.6|7546
1728032400000|2024-10-04 09:00:00|10399.6|10397.6|10397.3|10395.3|10400|10398|10396.9|10394.9|7565
1728036000000|2024-10-04 10:00:00|10396.9|10394.9|10396.1|10394.1|10397.7|10395.7|10395.3|10393.3|11983
1728039600000|2024-10-04 11:00:00|10395.7|10393.7|10392.6|10390.6|10396.1|10394.1|10392.6|10390.6|22049
1728043200000|2024-10-04 12:00:00|10392.2|10390.2|10368.4|10366.4|10394.9|10392.9|10364.1|10362.1|131484
1728046800000|2024-10-04 13:00:00|10368.8|10366.8|10371.9|10369.9|10372.7|10370.7|10365.6|10363.6|104777
1728050400000|2024-10-04 14:00:00|10371.5|10369.5|10362.5|10360.5|10372.7|10370.7|10362.5|10360.5|56054
1728054000000|2024-10-04 15:00:00|10362.9|10360.9|10362.1|10360.1|10364.1|10362.1|10359.8|10357.8|63413
1728057600000|2024-10-04 16:00:00|10361.7|10359.7|10358.2|10356.2|10362.9|10360.9|10357.8|10355.8|30772
1728061200000|2024-10-04 17:00:00|10358.6|10356.6|10359.4|10357.4|10360.2|10358.2|10358.4|10356.4|18301
1728064800000|2024-10-04 18:00:00|10359|10357|10354.7|10352.7|10359.4|10357.4|10354.3|10352.3|27274
1728068400000|2024-10-04 19:00:00|10355.1|10353.1|10355.9|10353.9|10356.3|10354.3|10354.3|10352.3|20443
1728072000000|2024-10-04 20:00:00|10356.1|10354.1|10355.5|10353.5|10356.7|10354.7|10353.9|10351.9|17367
1728252000000|2024-10-06 22:00:00|10350|10348|10347.3|10345.3|10351.6|10349.6|10345.3|10343.3|12087
1728255600000|2024-10-06 23:00:00|10347.7|10345.7|10350|10348|10350.8|10348.8|10346.9|10344.9|4029
1728259200000|2024-10-07 00:00:00|10350.4|10348.4|10350.8|10348.8|10351.2|10349.2|10347.7|10345.7|13335
1728262800000|2024-10-07 01:00:00|10351.2|10349.2|10352.4|10350.4|10353.5|10351.5|10350.8|10348.8|7114
1728266400000|2024-10-07 02:00:00|10352.8|10350.8|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|6556
1728270000000|2024-10-07 03:00:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|3167
1728273600000|2024-10-07 04:00:00|10352.8|10350.8|10350.8|10348.8|10353.1|10351.1|10350.8|10348.8|4735
1728277200000|2024-10-07 05:00:00|10351.2|10349.2|10349.6|10347.6|10351.2|10349.2|10349.2|10347.2|8321
1728280800000|2024-10-07 06:00:00|10350|10348|10346.5|10344.5|10350.4|10348.4|10344.9|10342.9|17159
1728284400000|2024-10-07 07:00:00|10346.1|10344.1|10345.7|10343.7|10349.2|10347.2|10345.3|10343.3|21069
1728288000000|2024-10-07 08:00:00|10345.3|10343.3|10342.2|10340.2|10346.1|10344.1|10341.4|10339.4|20457
1728291600000|2024-10-07 09:00:00|10341.8|10339.8|10341.8|10339.8|10343.8|10341.8|10339.1|10337.1|40499
1728295200000|2024-10-07 10:00:00|10342.2|10340.2|10337.3|10335.3|10342.6|10340.6|10337.1|10335.1|34012
1728298800000|2024-10-07 11:00:00|10337.1|10335.1|10340.3|10338.3|10341|10339|10336|10334|39377
1728302400000|2024-10-07 12:00:00|10340.5|10338.5|10337.1|10335.1|10344.2|10342.2|10337.1|10335.1|66835
1728306000000|2024-10-07 13:00:00|10337.3|10335.3|10343.8|10341.8|10346.9|10344.9|10336|10334|64905
1728309600000|2024-10-07 14:00:00|10343.4|10341.4|10340.6|10338.6|10344.6|10342.6|10339.1|10337.1|51449
1728313200000|2024-10-07 15:00:00|10340.8|10338.8|10342.2|10340.2|10344.6|10342.6|10340.6|10338.6|27942
1728316800000|2024-10-07 16:00:00|10341.8|10339.8|10343.2|10341.2|10343.4|10341.4|10340.3|10338.3|17870
1728320400000|2024-10-07 17:00:00|10343.4|10341.4|10343.4|10341.4|10346.5|10344.5|10343|10341|25622
1728324000000|2024-10-07 18:00:00|10343.8|10341.8|10339.9|10337.9|10344.6|10342.6|10339.5|10337.5|40383
1728327600000|2024-10-07 19:00:00|10340.3|10338.3|10343.4|10341.4|10343.4|10341.4|10339.1|10337.1|30313
1728331200000|2024-10-07 20:00:00|10343|10341|10341.4|10339.4|10344.2|10342.2|10341|10339|19457
1728338400000|2024-10-07 22:00:00|10342|10340|10344.8|10342.8|10345.3|10343.3|10341.8|10339.8|3722
1728342000000|2024-10-07 23:00:00|10344.6|10342.6|10345.7|10343.7|10346.1|10344.1|10343.8|10341.8|4262
1728345600000|2024-10-08 00:00:00|10345.5|10343.5|10349.6|10347.6|10350|10348|10344.9|10342.9|20785
1728349200000|2024-10-08 01:00:00|10349.2|10347.2|10349.2|10347.2|10350.4|10348.4|10348.5|10346.5|8086
1728352800000|2024-10-08 02:00:00|10348.9|10346.9|10351.2|10349.2|10351.6|10349.6|10348.5|10346.5|13118
1728356400000|2024-10-08 03:00:00|10350.8|10348.8|10350|10348|10351.2|10349.2|10350|10348|5640
1728360000000|2024-10-08 04:00:00|10349.8|10347.8|10349.6|10347.6|10350|10348|10349.2|10347.2|9129
1728363600000|2024-10-08 05:00:00|10349.4|10347.4|10350|10348|10350.8|10348.8|10349.2|10347.2|6848
1728367200000|2024-10-08 06:00:00|10349.6|10347.6|10350|10348|10350.8|10348.8|10348.5|10346.5|8988
1728370800000|2024-10-08 07:00:00|10350.4|10348.4|10348.5|10346.5|10352|10350|10348.5|10346.5|13404
1728374400000|2024-10-08 08:00:00|10348.1|10346.1|10347.7|10345.7|10349.2|10347.2|10347.7|10345.7|8697
1728378000000|2024-10-08 09:00:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10346.1|10344.1|8000
1728381600000|2024-10-08 10:00:00|10347.3|10345.3|10346.1|10344.1|10347.9|10345.9|10344.2|10342.2|7104
1728385200000|2024-10-08 11:00:00|10345.7|10343.7|10346.1|10344.1|10346.9|10344.9|10343.4|10341.4|13839
1728388800000|2024-10-08 12:00:00|10345.7|10343.7|10343.8|10341.8|10346.5|10344.5|10341|10339|33048
1728392400000|2024-10-08 13:00:00|10343.4|10341.4|10342.2|10340.2|10343.8|10341.8|10340.6|10338.6|26874
1728396000000|2024-10-08 14:00:00|10341.8|10339.8|10344.6|10342.6|10345.3|10343.3|10341.8|10339.8|33473
1728399600000|2024-10-08 15:00:00|10344.9|10342.9|10348.1|10346.1|10348.9|10346.9|10344.6|10342.6|28648
1728403200000|2024-10-08 16:00:00|10347.7|10345.7|10347.3|10345.3|10348.1|10346.1|10346.1|10344.1|26472
1728406800000|2024-10-08 17:00:00|10347.5|10345.5|10346.9|10344.9|10347.7|10345.7|10345.3|10343.3|20879
1728410400000|2024-10-08 18:00:00|10347.3|10345.3|10344.2|10342.2|10347.7|10345.7|10344.2|10342.2|19435
1728414000000|2024-10-08 19:00:00|10344.4|10342.4|10346.9|10344.9|10346.9|10344.9|10343.8|10341.8|26924
1728417600000|2024-10-08 20:00:00|10346.5|10344.5|10347.7|10345.7|10347.7|10345.7|10345.7|10343.7|12717
1728424800000|2024-10-08 22:00:00|10347.3|10345.3|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|1849
1728428400000|2024-10-08 23:00:00|10347.1|10345.1|10346.9|10344.9|10347.7|10345.7|10346.5|10344.5|4013
1728432000000|2024-10-09 00:00:00|10347.1|10345.1|10346.9|10344.9|10347.7|10345.7|10346.5|10344.5|2332
1728435600000|2024-10-09 01:00:00|10347.3|10345.3|10350|10348|10350|10348|10346.5|10344.5|17558
1728439200000|2024-10-09 02:00:00|10350.2|10348.2|10350|10348|10350.8|10348.8|10349.2|10347.2|8837
1728442800000|2024-10-09 03:00:00|10350.2|10348.2|10349.4|10347.4|10350.4|10348.4|10349.2|10347.2|5878
1728446400000|2024-10-09 04:00:00|10349.6|10347.6|10348.9|10346.9|10350|10348|10348.5|10346.5|6020
1728450000000|2024-10-09 05:00:00|10348.5|10346.5|10346.9|10344.9|10348.5|10346.5|10346.9|10344.9|4941
1728453600000|2024-10-09 06:00:00|10346.5|10344.5|10349.2|10347.2|10349.2|10347.2|10346.5|10344.5|12972
1728457200000|2024-10-09 07:00:00|10348.9|10346.9|10348.9|10346.9|10350|10348|10348.5|10346.5|6659
1728460800000|2024-10-09 08:00:00|10348.5|10346.5|10346.9|10344.9|10348.9|10346.9|10346.5|10344.5|8678
1728464400000|2024-10-09 09:00:00|10346.7|10344.7|10347.3|10345.3|10348.3|10346.3|10346.5|10344.5|6636
1728468000000|2024-10-09 10:00:00|10346.9|10344.9|10347.3|10345.3|10349.2|10347.2|10346.5|10344.5|5143
1728471600000|2024-10-09 11:00:00|10346.9|10344.9|10346.1|10344.1|10348.9|10346.9|10345.7|10343.7|12409
1728475200000|2024-10-09 12:00:00|10346.5|10344.5|10344.9|10342.9|10348.1|10346.1|10344.2|10342.2|28763
1728478800000|2024-10-09 13:00:00|10345.3|10343.3|10342|10340|10346.1|10344.1|10341|10339|42293
1728482400000|2024-10-09 14:00:00|10341.8|10339.8|10341|10339|10342.6|10340.6|10339.9|10337.9|24458
1728486000000|2024-10-09 15:00:00|10340.8|10338.8|10339.9|10337.9|10341.4|10339.4|10339.1|10337.1|25757
1728489600000|2024-10-09 16:00:00|10339.5|10337.5|10336.7|10334.7|10340.3|10338.3|10336|10334|37472
1728493200000|2024-10-09 17:00:00|10336.5|10334.5|10337.1|10335.1|10338.5|10336.5|10336|10334|22411
1728496800000|2024-10-09 18:00:00|10336.7|10334.7|10335.6|10333.6|10339.1|10337.1|10335.6|10333.6|37375
1728500400000|2024-10-09 19:00:00|10336|10334|10336|10334|10337.9|10335.9|10334.8|10332.8|22145
1728504000000|2024-10-09 20:00:00|10335.6|10333.6|10334|10332|10335.6|10333.6|10333.6|10331.6|17944
1728511200000|2024-10-09 22:00:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334|10332|1487
1728514800000|2024-10-09 23:00:00|10334.6|10332.6|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|1552
1728518400000|2024-10-10 00:00:00|10334.8|10332.8|10336.4|10334.4|10337.1|10335.1|10334.4|10332.4|5893
1728522000000|2024-10-10 01:00:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336|10334|2099
1728525600000|2024-10-10 02:00:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10336|10334|868
1728529200000|2024-10-10 03:00:00|10336.4|10334.4|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|2330
1728532800000|2024-10-10 04:00:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10336|10334|6976
1728536400000|2024-10-10 05:00:00|10335.8|10333.8|10336.7|10334.7|10337.1|10335.1|10335|10333|13654
1728540000000|2024-10-10 06:00:00|10337.1|10335.1|10336.7|10334.7|10337.9|10335.9|10336.4|10334.4|7055
1728543600000|2024-10-10 07:00:00|10337.1|10335.1|10335.6|10333.6|10338.3|10336.3|10335.2|10333.2|9909
1728547200000|2024-10-10 08:00:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10332.4|10330.4|11651
1728550800000|2024-10-10 09:00:00|10334.8|10332.8|10333.6|10331.6|10334.8|10332.8|10332.1|10330.1|12650
1728554400000|2024-10-10 10:00:00|10333.2|10331.2|10332.4|10330.4|10334|10332|10332.4|10330.4|6886
1728558000000|2024-10-10 11:00:00|10332.1|10330.1|10328.9|10326.9|10332.4|10330.4|10328.5|10326.5|33407
1728561600000|2024-10-10 12:00:00|10328.5|10326.5|10343.4|10341.4|10348.1|10346.1|10316.2|10314.2|129653
1728565200000|2024-10-10 13:00:00|10343.8|10341.8|10341|10339|10346.1|10344.1|10339.5|10337.5|88862
1728568800000|2024-10-10 14:00:00|10340.6|10338.6|10339.5|10337.5|10344.2|10342.2|10338.7|10336.7|64412
1728572400000|2024-10-10 15:00:00|10339.1|10337.1|10343.8|10341.8|10345.9|10343.9|10337.1|10335.1|41547
1728576000000|2024-10-10 16:00:00|10344.2|10342.2|10338.3|10336.3|10346.9|10344.9|10337.5|10335.5|67463
1728579600000|2024-10-10 17:00:00|10337.9|10335.9|10338.7|10336.7|10340.3|10338.3|10332.4|10330.4|74600
1728583200000|2024-10-10 18:00:00|10338.3|10336.3|10339.1|10337.1|10341.8|10339.8|10337.9|10335.9|20298
1728586800000|2024-10-10 19:00:00|10339.5|10337.5|10344.6|10342.6|10344.9|10342.9|10338.7|10336.7|29534
1728590400000|2024-10-10 20:00:00|10344.2|10342.2|10346.1|10344.1|10346.9|10344.9|10344.2|10342.2|15325
1728597600000|2024-10-10 22:00:00|10346.5|10344.5|10344.2|10342.2|10346.5|10344.5|10343.8|10341.8|2070
1728601200000|2024-10-10 23:00:00|10343.8|10341.8|10344.9|10342.9|10345.5|10343.5|10343.8|10341.8|1474
1728604800000|2024-10-11 00:00:00|10344.6|10342.6|10346.1|10344.1|10346.9|10344.9|10344.6|10342.6|5038
1728608400000|2024-10-11 01:00:00|10346.3|10344.3|10344.9|10342.9|10346.5|10344.5|10344.6|10342.6|2072
1728612000000|2024-10-11 02:00:00|10344.6|10342.6|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|2989
1728615600000|2024-10-11 03:00:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10344.6|10342.6|1061
1728619200000|2024-10-11 04:00:00|10344.9|10342.9|10343.8|10341.8|10344.9|10342.9|10343.4|10341.4|1830
1728622800000|2024-10-11 05:00:00|10344.2|10342.2|10342.8|10340.8|10344.2|10342.2|10342.6|10340.6|2623
1728626400000|2024-10-11 06:00:00|10342.6|10340.6|10344.2|10342.2|10344.6|10342.6|10341.8|10339.8|8448
1728630000000|2024-10-11 07:00:00|10343.8|10341.8|10341|10339|10343.8|10341.8|10341|10339|8382
1728633600000|2024-10-11 08:00:00|10341.4|10339.4|10343|10341|10344|10342|10341|10339|9380
1728637200000|2024-10-11 09:00:00|10343.4|10341.4|10341.8|10339.8|10344.2|10342.2|10341.4|10339.4|9445
1728640800000|2024-10-11 10:00:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10340.6|10338.6|10426
1728644400000|2024-10-11 11:00:00|10341|10339|10340.6|10338.6|10342.2|10340.2|10339.1|10337.1|20023
1728648000000|2024-10-11 12:00:00|10341|10339|10344.9|10342.9|10347.3|10345.3|10339.9|10337.9|55638
1728651600000|2024-10-11 13:00:00|10345.1|10343.1|10345.3|10343.3|10347.3|10345.3|10343|10341|33912
1728655200000|2024-10-11 14:00:00|10345.5|10343.5|10345.3|10343.3|10346.5|10344.5|10342.2|10340.2|27149
1728658800000|2024-10-11 15:00:00|10344.9|10342.9|10346.5|10344.5|10348.5|10346.5|10344.9|10342.9|20327
1728662400000|2024-10-11 16:00:00|10346.9|10344.9|10349.6|10347.6|10349.6|10347.6|10346.5|10344.5|24172
1728666000000|2024-10-11 17:00:00|10350|10348|10350|10348|10350|10348|10346.9|10344.9|13925
1728669600000|2024-10-11 18:00:00|10349.6|10347.6|10348.5|10346.5|10349.6|10347.6|10348.1|10346.1|12536
1728673200000|2024-10-11 19:00:00|10348.9|10346.9|10348.1|10346.1|10349.2|10347.2|10347.7|10345.7|14502
1728676800000|2024-10-11 20:00:00|10348.5|10346.5|10345.1|10343.1|10348.5|10346.5|10344.9|10342.9|12935
1728856800000|2024-10-13 22:00:00|10344.6|10342.6|10344.6|10342.6|10345.3|10343.3|10344.2|10342.2|1523
1728860400000|2024-10-13 23:00:00|10344.9|10342.9|10344.6|10342.6|10345.3|10343.3|10344.6|10342.6|727
1728864000000|2024-10-14 00:00:00|10344.9|10342.9|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|1308
1728867600000|2024-10-14 01:00:00|10345.1|10343.1|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|905
1728871200000|2024-10-14 02:00:00|10344.6|10342.6|10344.2|10342.2|10344.9|10342.9|10344.2|10342.2|1361
1728874800000|2024-10-14 03:00:00|10344.6|10342.6|10343.4|10341.4|10344.6|10342.6|10343.4|10341.4|1720
1728878400000|2024-10-14 04:00:00|10343.8|10341.8|10343.4|10341.4|10343.8|10341.8|10343|10341|713
1728882000000|2024-10-14 05:00:00|10343.8|10341.8|10345.3|10343.3|10345.3|10343.3|10343.4|10341.4|1342
1728885600000|2024-10-14 06:00:00|10344.9|10342.9|10346.1|10344.1|10346.1|10344.1|10344.6|10342.6|3904
1728889200000|2024-10-14 07:00:00|10345.7|10343.7|10344.9|10342.9|10346.1|10344.1|10344.6|10342.6|5894
1728892800000|2024-10-14 08:00:00|10344.6|10342.6|10343.4|10341.4|10344.9|10342.9|10341.8|10339.8|4899
1728896400000|2024-10-14 09:00:00|10343|10341|10341|10339|10343.4|10341.4|10341|10339|3213
1728900000000|2024-10-14 10:00:00|10340.6|10338.6|10341|10339|10341.8|10339.8|10340.3|10338.3|3699
1728903600000|2024-10-14 11:00:00|10340.6|10338.6|10341.4|10339.4|10342.2|10340.2|10340.6|10338.6|3213
1728907200000|2024-10-14 12:00:00|10341|10339|10338.3|10336.3|10341.4|10339.4|10337.1|10335.1|8306
1728910800000|2024-10-14 13:00:00|10337.9|10335.9|10337.5|10335.5|10338.7|10336.7|10337.1|10335.1|12727
1728914400000|2024-10-14 14:00:00|10337.1|10335.1|10339.1|10337.1|10339.1|10337.1|10336.7|10334.7|7936
1728918000000|2024-10-14 15:00:00|10338.9|10336.9|10337.5|10335.5|10338.9|10336.9|10337.1|10335.1|4791
1728921600000|2024-10-14 16:00:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|5949
1728925200000|2024-10-14 17:00:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|1906
1728928800000|2024-10-14 18:00:00|10337.3|10335.3|10337.1|10335.1|10337.9|10335.9|10336.4|10334.4|5509
1728932400000|2024-10-14 19:00:00|10336|10334|10341|10339|10341|10339|10333.8|10331.8|21729
1728936000000|2024-10-14 20:00:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|3933
1728943200000|2024-10-14 22:00:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|366
1728946800000|2024-10-14 23:00:00|10340.6|10338.6|10343|10341|10344.2|10342.2|10340.6|10338.6|4115
1728950400000|2024-10-15 00:00:00|10343.8|10341.8|10345.3|10343.3|10345.3|10343.3|10342.2|10340.2|3676
1728954000000|2024-10-15 01:00:00|10345.5|10343.5|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|2763
1728957600000|2024-10-15 02:00:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.6|10342.6|3671
1728961200000|2024-10-15 03:00:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.6|10342.6|1372
1728964800000|2024-10-15 04:00:00|10344.6|10342.6|10343.4|10341.4|10344.9|10342.9|10343.4|10341.4|2452
1728968400000|2024-10-15 05:00:00|10343.8|10341.8|10342.6|10340.6|10343.8|10341.8|10342.6|10340.6|2166
1728972000000|2024-10-15 06:00:00|10342.2|10340.2|10343.4|10341.4|10344.2|10342.2|10342.2|10340.2|7885
1728975600000|2024-10-15 07:00:00|10343.8|10341.8|10344.9|10342.9|10344.9|10342.9|10343.8|10341.8|8617
1728979200000|2024-10-15 08:00:00|10344.8|10342.8|10344.6|10342.6|10346.1|10344.1|10344.6|10342.6|6834
1728982800000|2024-10-15 09:00:00|10344.9|10342.9|10345.3|10343.3|10346.1|10344.1|10344.6|10342.6|7245
1728986400000|2024-10-15 10:00:00|10345.7|10343.7|10346.1|10344.1|10346.5|10344.5|10345.3|10343.3|7507
1728990000000|2024-10-15 11:00:00|10345.7|10343.7|10345.3|10343.3|10346.5|10344.5|10344.6|10342.6|9431
1728993600000|2024-10-15 12:00:00|10344.9|10342.9|10350|10348|10350.8|10348.8|10344.2|10342.2|28837
1728997200000|2024-10-15 13:00:00|10350.4|10348.4|10348.1|10346.1|10351.2|10349.2|10347.7|10345.7|32058
1729000800000|2024-10-15 14:00:00|10347.9|10345.9|10347.7|10345.7|10350|10348|10346.1|10344.1|46212
1729004400000|2024-10-15 15:00:00|10348.1|10346.1|10348.9|10346.9|10348.9|10346.9|10346.1|10344.1|30965
1729008000000|2024-10-15 16:00:00|10348.5|10346.5|10346.1|10344.1|10348.9|10346.9|10344.9|10342.9|27747
1729011600000|2024-10-15 17:00:00|10345.7|10343.7|10345.3|10343.3|10346.5|10344.5|10344.2|10342.2|21959
1729015200000|2024-10-15 18:00:00|10345.7|10343.7|10346.5|10344.5|10348.1|10346.1|10345.3|10343.3|20843
1729018800000|2024-10-15 19:00:00|10346.9|10344.9|10346.5|10344.5|10347.7|10345.7|10346.1|10344.1|22029
1729022400000|2024-10-15 20:00:00|10346.1|10344.1|10347.7|10345.7|10348.1|10346.1|10345.7|10343.7|36412
1729029600000|2024-10-15 22:00:00|10347.3|10345.3|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|873
1729033200000|2024-10-15 23:00:00|10347.3|10345.3|10347.5|10345.5|10348.1|10346.1|10347.3|10345.3|1119
1729036800000|2024-10-16 00:00:00|10347.3|10345.3|10347.1|10345.1|10348.5|10346.5|10346.9|10344.9|4180
1729040400000|2024-10-16 01:00:00|10347.3|10345.3|10348.5|10346.5|10348.9|10346.9|10346.9|10344.9|2809
1729044000000|2024-10-16 02:00:00|10348.1|10346.1|10347.7|10345.7|10348.5|10346.5|10347.7|10345.7|2280
1729047600000|2024-10-16 03:00:00|10347.3|10345.3|10346.5|10344.5|10347.3|10345.3|10346.1|10344.1|2080
1729051200000|2024-10-16 04:00:00|10346.9|10344.9|10346.5|10344.5|10346.9|10344.9|10346.5|10344.5|623
1729054800000|2024-10-16 05:00:00|10346.9|10344.9|10347.5|10345.5|10347.7|10345.7|10346.5|10344.5|2699
1729058400000|2024-10-16 06:00:00|10348.1|10346.1|10349.2|10347.2|10350.4|10348.4|10347.7|10345.7|12398
1729062000000|2024-10-16 07:00:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10348.9|10346.9|8478
1729065600000|2024-10-16 08:00:00|10349.2|10347.2|10350.4|10348.4|10350.4|10348.4|10349.2|10347.2|4665
1729069200000|2024-10-16 09:00:00|10350.8|10348.8|10352.4|10350.4|10352.8|10350.8|10350.4|10348.4|10848
1729072800000|2024-10-16 10:00:00|10352|10350|10350.8|10348.8|10352.4|10350.4|10350.8|10348.8|4761
1729076400000|2024-10-16 11:00:00|10351.2|10349.2|10352.4|10350.4|10352.4|10350.4|10350.4|10348.4|6971
1729080000000|2024-10-16 12:00:00|10352.8|10350.8|10349.2|10347.2|10352.8|10350.8|10347.3|10345.3|23432
1729083600000|2024-10-16 13:00:00|10349.4|10347.4|10351.2|10349.2|10352.4|10350.4|10347.9|10345.9|26406
1729087200000|2024-10-16 14:00:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10349.6|10347.6|22395
1729090800000|2024-10-16 15:00:00|10351.6|10349.6|10350.4|10348.4|10353.1|10351.1|10350.4|10348.4|28734
1729094400000|2024-10-16 16:00:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|11644
1729098000000|2024-10-16 17:00:00|10349.2|10347.2|10350.4|10348.4|10350.8|10348.8|10348.9|10346.9|13489
1729101600000|2024-10-16 18:00:00|10350.8|10348.8|10350|10348|10350.8|10348.8|10349.6|10347.6|15245
1729105200000|2024-10-16 19:00:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10348.9|10346.9|13332
1729108800000|2024-10-16 20:00:00|10350.8|10348.8|10348.9|10346.9|10350.8|10348.8|10348.5|10346.5|13348
1729116000000|2024-10-16 22:00:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10348.9|10346.9|1444
1729119600000|2024-10-16 23:00:00|10349.4|10347.4|10348.9|10346.9|10349.4|10347.4|10348.5|10346.5|1468
1729123200000|2024-10-17 00:00:00|10349.2|10347.2|10347.3|10345.3|10349.6|10347.6|10346.9|10344.9|4155
1729126800000|2024-10-17 01:00:00|10347.1|10345.1|10347.7|10345.7|10348.5|10346.5|10347.1|10345.1|4473
1729130400000|2024-10-17 02:00:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10346.5|10344.5|2411
1729134000000|2024-10-17 03:00:00|10347.7|10345.7|10346.9|10344.9|10348.5|10346.5|10346.9|10344.9|2945
1729137600000|2024-10-17 04:00:00|10347.3|10345.3|10346.1|10344.1|10347.7|10345.7|10346.1|10344.1|2620
1729141200000|2024-10-17 05:00:00|10345.7|10343.7|10346.9|10344.9|10346.9|10344.9|10345.7|10343.7|4670
1729144800000|2024-10-17 06:00:00|10346.5|10344.5|10346.1|10344.1|10346.9|10344.9|10345.7|10343.7|6347
1729148400000|2024-10-17 07:00:00|10345.7|10343.7|10345.7|10343.7|10346.9|10344.9|10345.3|10343.3|8342
1729152000000|2024-10-17 08:00:00|10346.1|10344.1|10346.9|10344.9|10346.9|10344.9|10345.3|10343.3|11317
1729155600000|2024-10-17 09:00:00|10346.7|10344.7|10346.9|10344.9|10346.9|10344.9|10345.9|10343.9|1576
1729159200000|2024-10-17 10:00:00|10346.5|10344.5|10347.3|10345.3|10347.3|10345.3|10346.1|10344.1|4581
1729162800000|2024-10-17 11:00:00|10347.7|10345.7|10346.9|10344.9|10347.7|10345.7|10346.5|10344.5|11110
1729166400000|2024-10-17 12:00:00|10346.5|10344.5|10340.6|10338.6|10348.9|10346.9|10334.8|10332.8|80336
1729170000000|2024-10-17 13:00:00|10340.8|10338.8|10341.8|10339.8|10342.6|10340.6|10337.1|10335.1|58573
1729173600000|2024-10-17 14:00:00|10342.2|10340.2|10340.3|10338.3|10342.6|10340.6|10339.5|10337.5|30620
1729177200000|2024-10-17 15:00:00|10339.9|10337.9|10341|10339|10341|10339|10339.5|10337.5|22582
1729180800000|2024-10-17 16:00:00|10341.4|10339.4|10340.3|10338.3|10341.4|10339.4|10337.9|10335.9|17011
1729184400000|2024-10-17 17:00:00|10340.5|10338.5|10339.5|10337.5|10340.6|10338.6|10339.1|10337.1|12580
1729188000000|2024-10-17 18:00:00|10339.7|10337.7|10339.9|10337.9|10341|10339|10339.1|10337.1|17089
1729191600000|2024-10-17 19:00:00|10339.5|10337.5|10341.4|10339.4|10342.2|10340.2|10339.5|10337.5|21867
1729195200000|2024-10-17 20:00:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10339.9|10337.9|15150
1729202400000|2024-10-17 22:00:00|10342.2|10340.2|10341.4|10339.4|10342.6|10340.6|10341.4|10339.4|1592
1729206000000|2024-10-17 23:00:00|10341|10339|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|2381
1729209600000|2024-10-18 00:00:00|10341.8|10339.8|10342.6|10340.6|10343|10341|10341.4|10339.4|3393
1729213200000|2024-10-18 01:00:00|10343|10341|10342.6|10340.6|10343.4|10341.4|10341.8|10339.8|9099
1729216800000|2024-10-18 02:00:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|2727
1729220400000|2024-10-18 03:00:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|1049
1729224000000|2024-10-18 04:00:00|10342.8|10340.8|10342.4|10340.4|10342.8|10340.8|10341.8|10339.8|1458
1729227600000|2024-10-18 05:00:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|2233
1729231200000|2024-10-18 06:00:00|10341.4|10339.4|10340.3|10338.3|10342.2|10340.2|10339.1|10337.1|7697
1729234800000|2024-10-18 07:00:00|10340.6|10338.6|10339.9|10337.9|10341.4|10339.4|10339.1|10337.1|8692
1729238400000|2024-10-18 08:00:00|10339.5|10337.5|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|7118
1729242000000|2024-10-18 09:00:00|10339.9|10337.9|10341|10339|10342.2|10340.2|10339.9|10337.9|9121
1729245600000|2024-10-18 10:00:00|10341.4|10339.4|10341.8|10339.8|10342.6|10340.6|10340.6|10338.6|5702
1729249200000|2024-10-18 11:00:00|10342.2|10340.2|10340.1|10338.1|10342.4|10340.4|10339.1|10337.1|6788
1729252800000|2024-10-18 12:00:00|10340.3|10338.3|10343.8|10341.8|10344.6|10342.6|10339.5|10337.5|19718
1729256400000|2024-10-18 13:00:00|10344.2|10342.2|10345.3|10343.3|10346.9|10344.9|10343.4|10341.4|33051
1729260000000|2024-10-18 14:00:00|10345.7|10343.7|10344.2|10342.2|10346.1|10344.1|10343.4|10341.4|22541
1729263600000|2024-10-18 15:00:00|10343.8|10341.8|10342.6|10340.6|10344.6|10342.6|10342.2|10340.2|19845
1729267200000|2024-10-18 16:00:00|10342.4|10340.4|10344.2|10342.2|10344.6|10342.6|10341.8|10339.8|17119
1729270800000|2024-10-18 17:00:00|10343.8|10341.8|10343|10341|10344.2|10342.2|10341.8|10339.8|10639
1729274400000|2024-10-18 18:00:00|10343.4|10341.4|10345.3|10343.3|10345.3|10343.3|10343|10341|20979
1729278000000|2024-10-18 19:00:00|10345.1|10343.1|10345.7|10343.7|10346.5|10344.5|10344.6|10342.6|17458
1729281600000|2024-10-18 20:00:00|10346.1|10344.1|10346.1|10344.1|10346.9|10344.9|10345.3|10343.3|11996
1729461600000|2024-10-20 22:00:00|10344.6|10342.6|10343.8|10341.8|10345.7|10343.7|10343.4|10341.4|1906
1729465200000|2024-10-20 23:00:00|10344|10342|10343.8|10341.8|10344.9|10342.9|10343.4|10341.4|1400
1729468800000|2024-10-21 00:00:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10343.4|10341.4|2289
1729472400000|2024-10-21 01:00:00|10344.4|10342.4|10344.9|10342.9|10345.3|10343.3|10343.6|10341.6|1593
1729476000000|2024-10-21 02:00:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|1256
1729479600000|2024-10-21 03:00:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|863
1729483200000|2024-10-21 04:00:00|10345.5|10343.5|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|1604
1729486800000|2024-10-21 05:00:00|10345.3|10343.3|10344.8|10342.8|10345.3|10343.3|10344.6|10342.6|1371
1729490400000|2024-10-21 06:00:00|10344.9|10342.9|10343.4|10341.4|10345.3|10343.3|10343|10341|4480
1729494000000|2024-10-21 07:00:00|10343|10341|10342.2|10340.2|10343|10341|10341.8|10339.8|5072
1729497600000|2024-10-21 08:00:00|10342.6|10340.6|10339.5|10337.5|10342.6|10340.6|10339.5|10337.5|6702
1729501200000|2024-10-21 09:00:00|10339.3|10337.3|10337.5|10335.5|10340.3|10338.3|10337.5|10335.5|12523
1729504800000|2024-10-21 10:00:00|10337.3|10335.3|10337.9|10335.9|10338.3|10336.3|10336.4|10334.4|9014
1729508400000|2024-10-21 11:00:00|10338.1|10336.1|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|9487
1729512000000|2024-10-21 12:00:00|10337.5|10335.5|10337.9|10335.9|10340.3|10338.3|10336.7|10334.7|23770
1729515600000|2024-10-21 13:00:00|10337.5|10335.5|10335.2|10333.2|10339.1|10337.1|10334.4|10332.4|39278
1729519200000|2024-10-21 14:00:00|10335.6|10333.6|10331.3|10329.3|10336|10334|10331.3|10329.3|40029
1729522800000|2024-10-21 15:00:00|10330.9|10328.9|10330.5|10328.5|10332.4|10330.4|10329.7|10327.7|43039
1729526400000|2024-10-21 16:00:00|10330.1|10328.1|10330.1|10328.1|10330.9|10328.9|10329.3|10327.3|22443
1729530000000|2024-10-21 17:00:00|10329.7|10327.7|10330.9|10328.9|10330.9|10328.9|10328.9|10326.9|13453
1729533600000|2024-10-21 18:00:00|10331.3|10329.3|10329.3|10327.3|10331.3|10329.3|10328.5|10326.5|13509
1729537200000|2024-10-21 19:00:00|10329.7|10327.7|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|14350
1729540800000|2024-10-21 20:00:00|10328.9|10326.9|10327.8|10325.8|10329.3|10327.3|10327.8|10325.8|12937
1729548000000|2024-10-21 22:00:00|10328.1|10326.1|10329.3|10327.3|10329.3|10327.3|10327.8|10325.8|3310
1729551600000|2024-10-21 23:00:00|10328.9|10326.9|10328.9|10326.9|10329.7|10327.7|10328.5|10326.5|4847
1729555200000|2024-10-22 00:00:00|10329.1|10327.1|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|4588
1729558800000|2024-10-22 01:00:00|10329.5|10327.5|10330.5|10328.5|10330.9|10328.9|10329.3|10327.3|13116
1729562400000|2024-10-22 02:00:00|10330.9|10328.9|10328.1|10326.1|10330.9|10328.9|10327.8|10325.8|3496
1729566000000|2024-10-22 03:00:00|10328.5|10326.5|10327.4|10325.4|10328.5|10326.5|10326.6|10324.6|2214
1729569600000|2024-10-22 04:00:00|10327|10325|10326.2|10324.2|10327.4|10325.4|10325.8|10323.8|6465
1729573200000|2024-10-22 05:00:00|10325.8|10323.8|10325|10323|10326.2|10324.2|10325|10323|11166
1729576800000|2024-10-22 06:00:00|10324.6|10322.6|10325|10323|10326.6|10324.6|10324.6|10322.6|8797
1729580400000|2024-10-22 07:00:00|10324.6|10322.6|10324.2|10322.2|10326.2|10324.2|10323.5|10321.5|16472
1729584000000|2024-10-22 08:00:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.2|10322.2|9375
1729587600000|2024-10-22 09:00:00|10324.8|10322.8|10325|10323|10325.4|10323.4|10324.2|10322.2|15489
1729591200000|2024-10-22 10:00:00|10324.6|10322.6|10325|10323|10326.2|10324.2|10324.2|10322.2|9808
1729594800000|2024-10-22 11:00:00|10324.6|10322.6|10323.9|10321.9|10325.4|10323.4|10323.1|10321.1|15537
1729598400000|2024-10-22 12:00:00|10323.5|10321.5|10327|10325|10328.9|10326.9|10323.5|10321.5|28953
1729602000000|2024-10-22 13:00:00|10327.4|10325.4|10328.5|10326.5|10331.3|10329.3|10327|10325|30528
1729605600000|2024-10-22 14:00:00|10328.1|10326.1|10327|10325|10328.9|10326.9|10326.2|10324.2|21664
1729609200000|2024-10-22 15:00:00|10326.6|10324.6|10323.1|10321.1|10327.4|10325.4|10323.1|10321.1|26023
1729612800000|2024-10-22 16:00:00|10323.5|10321.5|10324.6|10322.6|10324.6|10322.6|10321.5|10319.5|22646
1729616400000|2024-10-22 17:00:00|10325|10323|10327.8|10325.8|10327.8|10325.8|10323.5|10321.5|40648
1729620000000|2024-10-22 18:00:00|10327.4|10325.4|10325|10323|10328.1|10326.1|10325|10323|16536
1729623600000|2024-10-22 19:00:00|10324.6|10322.6|10325.8|10323.8|10327|10325|10324.6|10322.6|21144
1729627200000|2024-10-22 20:00:00|10325.4|10323.4|10325|10323|10325.8|10323.8|10324.6|10322.6|13263
1729634400000|2024-10-22 22:00:00|10325.4|10323.4|10325.2|10323.2|10325.8|10323.8|10325|10323|1569
1729638000000|2024-10-22 23:00:00|10325.4|10323.4|10325|10323|10325.6|10323.6|10324.6|10322.6|694
1729641600000|2024-10-23 00:00:00|10324.6|10322.6|10323.3|10321.3|10325.2|10323.2|10322.7|10320.7|8604
1729645200000|2024-10-23 01:00:00|10323.5|10321.5|10322.7|10320.7|10323.9|10321.9|10321.9|10319.9|3836
1729648800000|2024-10-23 02:00:00|10322.3|10320.3|10320.7|10318.7|10322.7|10320.7|10320.3|10318.3|1685
1729652400000|2024-10-23 03:00:00|10320.3|10318.3|10321.1|10319.1|10321.5|10319.5|10320.3|10318.3|1834
1729656000000|2024-10-23 04:00:00|10321.3|10319.3|10320.7|10318.7|10321.5|10319.5|10320.7|10318.7|1597
1729659600000|2024-10-23 05:00:00|10320.3|10318.3|10320.3|10318.3|10321.1|10319.1|10319.2|10317.2|6257
1729663200000|2024-10-23 06:00:00|10320.7|10318.7|10321.5|10319.5|10322.3|10320.3|10320.3|10318.3|6163
1729666800000|2024-10-23 07:00:00|10321.9|10319.9|10321.5|10319.5|10322.3|10320.3|10320.7|10318.7|8366
1729670400000|2024-10-23 08:00:00|10321.9|10319.9|10321.1|10319.1|10322.7|10320.7|10320.3|10318.3|6870
1729674000000|2024-10-23 09:00:00|10320.7|10318.7|10321.5|10319.5|10321.5|10319.5|10319.9|10317.9|6458
1729677600000|2024-10-23 10:00:00|10321.7|10319.7|10321.9|10319.9|10323.1|10321.1|10321.5|10319.5|10023
1729681200000|2024-10-23 11:00:00|10322.3|10320.3|10320.7|10318.7|10323.1|10321.1|10320.3|10318.3|10010
1729684800000|2024-10-23 12:00:00|10321.1|10319.1|10320.3|10318.3|10322.3|10320.3|10318.8|10316.8|29570
1729688400000|2024-10-23 13:00:00|10320.7|10318.7|10317.6|10315.6|10320.7|10318.7|10317.2|10315.2|35790
1729692000000|2024-10-23 14:00:00|10318|10316|10317.6|10315.6|10319.6|10317.6|10317.6|10315.6|33623
1729695600000|2024-10-23 15:00:00|10318|10316|10319.9|10317.9|10320.7|10318.7|10317.6|10315.6|23925
1729699200000|2024-10-23 16:00:00|10319.6|10317.6|10318|10316|10320.3|10318.3|10318|10316|35290
1729702800000|2024-10-23 17:00:00|10318.2|10316.2|10315.6|10313.6|10319.2|10317.2|10315.3|10313.3|29947
1729706400000|2024-10-23 18:00:00|10316|10314|10315.6|10313.6|10317.6|10315.6|10315.3|10313.3|22128
1729710000000|2024-10-23 19:00:00|10316|10314|10318|10316|10318|10316|10315.6|10313.6|19476
1729713600000|2024-10-23 20:00:00|10317.6|10315.6|10316.2|10314.2|10318|10316|10316|10314|16553
1729720800000|2024-10-23 22:00:00|10316|10314|10316|10314|10316|10314|10315.3|10313.3|1195
1729724400000|2024-10-23 23:00:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|2612
1729728000000|2024-10-24 00:00:00|10316|10314|10318|10316|10318|10316|10315.6|10313.6|7171
1729731600000|2024-10-24 01:00:00|10318.4|10316.4|10319.6|10317.6|10319.6|10317.6|10318|10316|2942
1729735200000|2024-10-24 02:00:00|10319.9|10317.9|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|4124
1729738800000|2024-10-24 03:00:00|10320.5|10318.5|10319.2|10317.2|10320.5|10318.5|10319.2|10317.2|2912
1729742400000|2024-10-24 04:00:00|10319.4|10317.4|10320.3|10318.3|10320.7|10318.7|10319.2|10317.2|4844
1729746000000|2024-10-24 05:00:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|2379
1729749600000|2024-10-24 06:00:00|10321.1|10319.1|10321.5|10319.5|10321.9|10319.9|10319.6|10317.6|10727
1729753200000|2024-10-24 07:00:00|10321.1|10319.1|10322.7|10320.7|10323.9|10321.9|10320.1|10318.1|22247
1729756800000|2024-10-24 08:00:00|10322.5|10320.5|10321.5|10319.5|10324.2|10322.2|10321.5|10319.5|10789
1729760400000|2024-10-24 09:00:00|10321.9|10319.9|10322.7|10320.7|10324.2|10322.2|10321.5|10319.5|6352
1729764000000|2024-10-24 10:00:00|10322.9|10320.9|10323.1|10321.1|10324.6|10322.6|10322.7|10320.7|7834
1729767600000|2024-10-24 11:00:00|10323.5|10321.5|10323.9|10321.9|10324.6|10322.6|10322.7|10320.7|19604
1729771200000|2024-10-24 12:00:00|10324.2|10322.2|10321.1|10319.1|10325.8|10323.8|10319.6|10317.6|57698
1729774800000|2024-10-24 13:00:00|10320.7|10318.7|10321.1|10319.1|10322.7|10320.7|10316.2|10314.2|34499
1729778400000|2024-10-24 14:00:00|10320.9|10318.9|10324.2|10322.2|10324.6|10322.6|10319.9|10317.9|37677
1729782000000|2024-10-24 15:00:00|10323.9|10321.9|10323.5|10321.5|10326.2|10324.2|10322.7|10320.7|25899
1729785600000|2024-10-24 16:00:00|10323.9|10321.9|10323.9|10321.9|10325.4|10323.4|10323.1|10321.1|10673
1729789200000|2024-10-24 17:00:00|10324.2|10322.2|10323.9|10321.9|10325.4|10323.4|10323.1|10321.1|18355
1729792800000|2024-10-24 18:00:00|10323.5|10321.5|10320.3|10318.3|10323.5|10321.5|10320.3|10318.3|22305
1729796400000|2024-10-24 19:00:00|10320.7|10318.7|10319.9|10317.9|10320.7|10318.7|10318.8|10316.8|19658
1729800000000|2024-10-24 20:00:00|10319.6|10317.6|10318.2|10316.2|10319.6|10317.6|10317.6|10315.6|22093
1729807200000|2024-10-24 22:00:00|10318.4|10316.4|10319.9|10317.9|10319.9|10317.9|10318.4|10316.4|1323
1729810800000|2024-10-24 23:00:00|10319.6|10317.6|10319.2|10317.2|10319.9|10317.9|10318.8|10316.8|2912
1729814400000|2024-10-25 00:00:00|10319.6|10317.6|10320.3|10318.3|10320.3|10318.3|10318.8|10316.8|4415
1729818000000|2024-10-25 01:00:00|10320.1|10318.1|10320.3|10318.3|10321.5|10319.5|10319.9|10317.9|3788
1729821600000|2024-10-25 02:00:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|1644
1729825200000|2024-10-25 03:00:00|10320.5|10318.5|10321.1|10319.1|10321.5|10319.5|10320.3|10318.3|2009
1729828800000|2024-10-25 04:00:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|1384
1729832400000|2024-10-25 05:00:00|10321.9|10319.9|10322.3|10320.3|10323.5|10321.5|10321.5|10319.5|7468
1729836000000|2024-10-25 06:00:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10321.5|10319.5|5041
1729839600000|2024-10-25 07:00:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10321.5|10319.5|20222
1729843200000|2024-10-25 08:00:00|10323.5|10321.5|10320.7|10318.7|10323.5|10321.5|10320.3|10318.3|9279
1729846800000|2024-10-25 09:00:00|10321.1|10319.1|10321.3|10319.3|10321.5|10319.5|10320.7|10318.7|5144
1729850400000|2024-10-25 10:00:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10320.3|10318.3|6831
1729854000000|2024-10-25 11:00:00|10320.7|10318.7|10323.5|10321.5|10325|10323|10320.7|10318.7|19770
1729857600000|2024-10-25 12:00:00|10323.9|10321.9|10324.2|10322.2|10325|10323|10319.6|10317.6|42197
1729861200000|2024-10-25 13:00:00|10323.9|10321.9|10325.8|10323.8|10325.8|10323.8|10323.5|10321.5|26463
1729864800000|2024-10-25 14:00:00|10325.4|10323.4|10320.7|10318.7|10326.6|10324.6|10319.9|10317.9|48948
1729868400000|2024-10-25 15:00:00|10321.1|10319.1|10319.2|10317.2|10323.1|10321.1|10319.2|10317.2|25075
1729872000000|2024-10-25 16:00:00|10318.8|10316.8|10318|10316|10319.9|10317.9|10317.6|10315.6|23311
1729875600000|2024-10-25 17:00:00|10318.4|10316.4|10316.4|10314.4|10318.4|10316.4|10316|10314|14738
1729879200000|2024-10-25 18:00:00|10316|10314|10314.1|10312.1|10316.8|10314.8|10313.7|10311.7|17174
1729882800000|2024-10-25 19:00:00|10313.7|10311.7|10313.3|10311.3|10314.1|10312.1|10310.6|10308.6|26938
1729886400000|2024-10-25 20:00:00|10312.9|10310.9|10311.7|10309.7|10313.3|10311.3|10311|10309|13580
1730066400000|2024-10-27 22:00:00|10306.7|10304.7|10307.4|10305.4|10310|10308|10306.7|10304.7|11247
1730070000000|2024-10-27 23:00:00|10307.8|10305.8|10307.8|10305.8|10308.6|10306.6|10306.3|10304.3|5776
1730073600000|2024-10-28 00:00:00|10307.6|10305.6|10306.3|10304.3|10307.8|10305.8|10304.7|10302.7|14272
1730077200000|2024-10-28 01:00:00|10306.7|10304.7|10307.1|10305.1|10307.8|10305.8|10306.3|10304.3|4003
1730080800000|2024-10-28 02:00:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10305.9|10303.9|5512
1730084400000|2024-10-28 03:00:00|10307.4|10305.4|10307.8|10305.8|10308.2|10306.2|10307.3|10305.3|4467
1730088000000|2024-10-28 04:00:00|10308.2|10306.2|10307.8|10305.8|10309|10307|10307.8|10305.8|3013
1730091600000|2024-10-28 05:00:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|3837
1730095200000|2024-10-28 06:00:00|10307.8|10305.8|10305.1|10303.1|10307.8|10305.8|10304.7|10302.7|7898
1730098800000|2024-10-28 07:00:00|10305.5|10303.5|10307.1|10305.1|10307.8|10305.8|10304.7|10302.7|8296
1730102400000|2024-10-28 08:00:00|10307.4|10305.4|10307.8|10305.8|10308.2|10306.2|10306.3|10304.3|15786
1730106000000|2024-10-28 09:00:00|10307.4|10305.4|10309|10307|10309.4|10307.4|10307.4|10305.4|6939
1730109600000|2024-10-28 10:00:00|10309.4|10307.4|10311.4|10309.4|10311.7|10309.7|10309.4|10307.4|14720
1730113200000|2024-10-28 11:00:00|10311.7|10309.7|10310.6|10308.6|10311.7|10309.7|10310.2|10308.2|8271
1730116800000|2024-10-28 12:00:00|10310.2|10308.2|10313.3|10311.3|10313.3|10311.3|10310.2|10308.2|27209
1730120400000|2024-10-28 13:00:00|10312.9|10310.9|10312.1|10310.1|10314.1|10312.1|10311.7|10309.7|31499
1730124000000|2024-10-28 14:00:00|10311.9|10309.9|10309.4|10307.4|10312.1|10310.1|10309|10307|31832
1730127600000|2024-10-28 15:00:00|10309|10307|10305.1|10303.1|10309.8|10307.8|10305.1|10303.1|47941
1730131200000|2024-10-28 16:00:00|10305.3|10303.3|10304.3|10302.3|10306.3|10304.3|10303.1|10301.1|31389
1730134800000|2024-10-28 17:00:00|10304.7|10302.7|10303.5|10301.5|10304.9|10302.9|10302.4|10300.4|32392
1730138400000|2024-10-28 18:00:00|10303.1|10301.1|10305.9|10303.9|10306.7|10304.7|10303.1|10301.1|34923
1730142000000|2024-10-28 19:00:00|10306.1|10304.1|10307.1|10305.1|10307.3|10305.3|10305.5|10303.5|27116
1730145600000|2024-10-28 20:00:00|10306.7|10304.7|10304.7|10302.7|10307.4|10305.4|10304.3|10302.3|19957
1730152800000|2024-10-28 22:00:00|10305.1|10303.1|10306.7|10304.7|10306.7|10304.7|10305.1|10303.1|2450
1730156400000|2024-10-28 23:00:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10305.9|10303.9|3337
1730160000000|2024-10-29 00:00:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|3671
1730163600000|2024-10-29 01:00:00|10307.8|10305.8|10307.4|10305.4|10308.2|10306.2|10306.3|10304.3|4531
1730167200000|2024-10-29 02:00:00|10307.3|10305.3|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|3164
1730170800000|2024-10-29 03:00:00|10306.3|10304.3|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|5769
1730174400000|2024-10-29 04:00:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|1618
1730178000000|2024-10-29 05:00:00|10306.3|10304.3|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|1685
1730181600000|2024-10-29 06:00:00|10307.1|10305.1|10307.4|10305.4|10308.2|10306.2|10306.7|10304.7|4131
1730185200000|2024-10-29 07:00:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10305.5|10303.5|6574
1730188800000|2024-10-29 08:00:00|10307.1|10305.1|10302.8|10300.8|10307.1|10305.1|10302.4|10300.4|16281
1730192400000|2024-10-29 09:00:00|10302.4|10300.4|10303.9|10301.9|10303.9|10301.9|10302|10300|7637
1730196000000|2024-10-29 10:00:00|10303.5|10301.5|10304.7|10302.7|10304.7|10302.7|10303.1|10301.1|6131
1730199600000|2024-10-29 11:00:00|10305.1|10303.1|10303.1|10301.1|10305.1|10303.1|10303.1|10301.1|10353
1730203200000|2024-10-29 12:00:00|10303.5|10301.5|10300|10298|10303.9|10301.9|10299.2|10297.2|40799
1730206800000|2024-10-29 13:00:00|10299.6|10297.6|10300|10298|10301.2|10299.2|10297.7|10295.7|50093
1730210400000|2024-10-29 14:00:00|10300.2|10298.2|10305.5|10303.5|10311|10309|10300.2|10298.2|83708
1730214000000|2024-10-29 15:00:00|10305.3|10303.3|10303.5|10301.5|10305.5|10303.5|10300|10298|45921
1730217600000|2024-10-29 16:00:00|10303.9|10301.9|10303.1|10301.1|10304.3|10302.3|10302|10300|31815
1730221200000|2024-10-29 17:00:00|10303.5|10301.5|10307.1|10305.1|10307.4|10305.4|10302.8|10300.8|38411
1730224800000|2024-10-29 18:00:00|10307.4|10305.4|10309|10307|10309|10307|10306.7|10304.7|30167
1730228400000|2024-10-29 19:00:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10307.1|10305.1|45091
1730232000000|2024-10-29 20:00:00|10309.4|10307.4|10312.1|10310.1|10312.5|10310.5|10309.4|10307.4|18030
1730239200000|2024-10-29 22:00:00|10311.7|10309.7|10311.7|10309.7|10312.9|10310.9|10311.7|10309.7|3524
1730242800000|2024-10-29 23:00:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10311.7|10309.7|1614
1730246400000|2024-10-30 00:00:00|10312.3|10310.3|10311.7|10309.7|10313.3|10311.3|10311.7|10309.7|3467
1730250000000|2024-10-30 01:00:00|10311.4|10309.4|10313.7|10311.7|10314.1|10312.1|10311.4|10309.4|4754
1730253600000|2024-10-30 02:00:00|10313.3|10311.3|10312.5|10310.5|10313.5|10311.5|10312.1|10310.1|3362
1730257200000|2024-10-30 03:00:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|1372
1730260800000|2024-10-30 04:00:00|10312.5|10310.5|10312.1|10310.1|10312.9|10310.9|10312.1|10310.1|1910
1730264400000|2024-10-30 05:00:00|10312.5|10310.5|10313.7|10311.7|10313.7|10311.7|10312.1|10310.1|7620
1730268000000|2024-10-30 06:00:00|10313.5|10311.5|10314.1|10312.1|10314.5|10312.5|10312.9|10310.9|5737
1730271600000|2024-10-30 07:00:00|10313.7|10311.7|10312.9|10310.9|10314.1|10312.1|10312.5|10310.5|4528
1730275200000|2024-10-30 08:00:00|10312.5|10310.5|10316.4|10314.4|10316.8|10314.8|10312.1|10310.1|14396
1730278800000|2024-10-30 09:00:00|10315.6|10313.6|10314.1|10312.1|10316|10314|10312.1|10310.1|22154
1730282400000|2024-10-30 10:00:00|10313.7|10311.7|10314.9|10312.9|10316.4|10314.4|10313.7|10311.7|22334
1730286000000|2024-10-30 11:00:00|10314.7|10312.7|10313.3|10311.3|10316.4|10314.4|10312.9|10310.9|16445
1730289600000|2024-10-30 12:00:00|10313.7|10311.7|10304.7|10302.7|10314.1|10312.1|10302.4|10300.4|84926
1730293200000|2024-10-30 13:00:00|10305.1|10303.1|10312.5|10310.5|10314.5|10312.5|10304.7|10302.7|51291
1730296800000|2024-10-30 14:00:00|10312.1|10310.1|10303.9|10301.9|10312.1|10310.1|10302|10300|58713
1730300400000|2024-10-30 15:00:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10300.8|10298.8|45854
1730304000000|2024-10-30 16:00:00|10303.9|10301.9|10305.1|10303.1|10306.3|10304.3|10303.9|10301.9|19254
1730307600000|2024-10-30 17:00:00|10305.5|10303.5|10303.5|10301.5|10305.5|10303.5|10303.1|10301.1|17126
1730311200000|2024-10-30 18:00:00|10303.1|10301.1|10301.6|10299.6|10304.7|10302.7|10301.6|10299.6|22034
1730314800000|2024-10-30 19:00:00|10301.2|10299.2|10299.2|10297.2|10301.6|10299.6|10297.5|10295.5|38290
1730318400000|2024-10-30 20:00:00|10298.9|10296.9|10295.7|10293.7|10299.2|10297.2|10295.3|10293.3|41065
1730325600000|2024-10-30 22:00:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10295.3|10293.3|4663
1730329200000|2024-10-30 23:00:00|10296.5|10294.5|10296.5|10294.5|10297.3|10295.3|10296.1|10294.1|2468
1730332800000|2024-10-31 00:00:00|10296.1|10294.1|10295.7|10293.7|10297.7|10295.7|10295.3|10293.3|7088
1730336400000|2024-10-31 01:00:00|10296.1|10294.1|10296.9|10294.9|10297.7|10295.7|10295.7|10293.7|4504
1730340000000|2024-10-31 02:00:00|10297.3|10295.3|10296.7|10294.7|10297.3|10295.3|10296.1|10294.1|2119
1730343600000|2024-10-31 03:00:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10295.9|10293.9|4306
1730347200000|2024-10-31 04:00:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|2551
1730350800000|2024-10-31 05:00:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|2346
1730354400000|2024-10-31 06:00:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|3677
1730358000000|2024-10-31 07:00:00|10298.1|10296.1|10298.1|10296.1|10298.9|10296.9|10296.1|10294.1|12552
1730361600000|2024-10-31 08:00:00|10298.5|10296.5|10298.1|10296.1|10299.6|10297.6|10297.3|10295.3|9838
1730365200000|2024-10-31 09:00:00|10297.7|10295.7|10296.9|10294.9|10298.5|10296.5|10295.3|10293.3|13742
1730368800000|2024-10-31 10:00:00|10297.3|10295.3|10298.5|10296.5|10299.2|10297.2|10296.9|10294.9|16808
1730372400000|2024-10-31 11:00:00|10298.1|10296.1|10296.1|10294.1|10298.5|10296.5|10294.6|10292.6|17825
1730376000000|2024-10-31 12:00:00|10295.7|10293.7|10296.9|10294.9|10299.2|10297.2|10291|10289|70914
1730379600000|2024-10-31 13:00:00|10297.3|10295.3|10290.6|10288.6|10297.3|10295.3|10289.1|10287.1|54651
1730383200000|2024-10-31 14:00:00|10290.3|10288.3|10292.2|10290.2|10293.4|10291.4|10288.7|10286.7|49327
1730386800000|2024-10-31 15:00:00|10292.4|10290.4|10297.7|10295.7|10298.5|10296.5|10291.4|10289.4|58397
1730390400000|2024-10-31 16:00:00|10298.1|10296.1|10297.7|10295.7|10300|10298|10296.9|10294.9|37743
1730394000000|2024-10-31 17:00:00|10297.9|10295.9|10298.5|10296.5|10300.4|10298.4|10297.7|10295.7|30478
1730397600000|2024-10-31 18:00:00|10298.9|10296.9|10298.5|10296.5|10301.6|10299.6|10297.3|10295.3|42015
1730401200000|2024-10-31 19:00:00|10298.1|10296.1|10299.2|10297.2|10300|10298|10296.5|10294.5|58188
1730404800000|2024-10-31 20:00:00|10299.6|10297.6|10296.9|10294.9|10300.4|10298.4|10296.5|10294.5|36700
1730412000000|2024-10-31 22:00:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|1769
1730415600000|2024-10-31 23:00:00|10297.3|10295.3|10295.3|10293.3|10297.5|10295.5|10295.3|10293.3|2603
1730419200000|2024-11-01 00:00:00|10295.7|10293.7|10296.7|10294.7|10296.9|10294.9|10294.9|10292.9|4084
1730422800000|2024-11-01 01:00:00|10296.5|10294.5|10298.1|10296.1|10298.1|10296.1|10296.1|10294.1|3419
1730426400000|2024-11-01 02:00:00|10298.5|10296.5|10296.9|10294.9|10298.5|10296.5|10296.5|10294.5|3906
1730430000000|2024-11-01 03:00:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|3348
1730433600000|2024-11-01 04:00:00|10296.9|10294.9|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|1664
1730437200000|2024-11-01 05:00:00|10296.5|10294.5|10296.7|10294.7|10297.3|10295.3|10296.5|10294.5|5097
1730440800000|2024-11-01 06:00:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.1|10294.1|4036
1730444400000|2024-11-01 07:00:00|10296.7|10294.7|10294.2|10292.2|10298.1|10296.1|10293.8|10291.8|10114
1730448000000|2024-11-01 08:00:00|10293.8|10291.8|10294.6|10292.6|10294.9|10292.9|10293|10291|14165
1730451600000|2024-11-01 09:00:00|10294.9|10292.9|10294.2|10292.2|10295.3|10293.3|10293.8|10291.8|11500
1730455200000|2024-11-01 10:00:00|10294.4|10292.4|10293.8|10291.8|10294.9|10292.9|10293|10291|16622
1730458800000|2024-11-01 11:00:00|10293.4|10291.4|10293.4|10291.4|10294.9|10292.9|10290.3|10288.3|24625
1730462400000|2024-11-01 12:00:00|10293.8|10291.8|10313.7|10311.7|10316.4|10314.4|10287.3|10285.3|121644
1730466000000|2024-11-01 13:00:00|10314.1|10312.1|10304.5|10302.5|10314.5|10312.5|10303.9|10301.9|101867
1730469600000|2024-11-01 14:00:00|10307.8|10305.8|10298.9|10296.9|10307.8|10305.8|10296.9|10294.9|81005
1730473200000|2024-11-01 15:00:00|10299.2|10297.2|10293.4|10291.4|10299.2|10297.2|10292.6|10290.6|64944
1730476800000|2024-11-01 16:00:00|10293.8|10291.8|10294.9|10292.9|10296.5|10294.5|10292.6|10290.6|35547
1730480400000|2024-11-01 17:00:00|10294.6|10292.6|10291.8|10289.8|10295.7|10293.7|10289.5|10287.5|36498
1730484000000|2024-11-01 18:00:00|10291.4|10289.4|10290.3|10288.3|10293|10291|10290.3|10288.3|23475
1730487600000|2024-11-01 19:00:00|10290.6|10288.6|10289.5|10287.5|10291|10289|10287.9|10285.9|28687
1730491200000|2024-11-01 20:00:00|10289.9|10287.9|10289.1|10287.1|10290.3|10288.3|10287.9|10285.9|26854
1730674800000|2024-11-03 23:00:00|10300.4|10298.4|10296.9|10294.9|10303|10301|10296.9|10294.9|15385
1730678400000|2024-11-04 00:00:00|10297.3|10295.3|10296.9|10294.9|10299.2|10297.2|10296.9|10294.9|3888
1730682000000|2024-11-04 01:00:00|10296.5|10294.5|10298.9|10296.9|10298.9|10296.9|10296.1|10294.1|6887
1730685600000|2024-11-04 02:00:00|10298.5|10296.5|10298.9|10296.9|10299.2|10297.2|10297.7|10295.7|2491
1730689200000|2024-11-04 03:00:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|1349
1730692800000|2024-11-04 04:00:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|1757
1730696400000|2024-11-04 05:00:00|10298.1|10296.1|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|811
1730700000000|2024-11-04 06:00:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|1944
1730703600000|2024-11-04 07:00:00|10298.5|10296.5|10295.7|10293.7|10298.9|10296.9|10295.3|10293.3|11662
1730707200000|2024-11-04 08:00:00|10295.3|10293.3|10295.3|10293.3|10296.9|10294.9|10294.6|10292.6|13080
1730710800000|2024-11-04 09:00:00|10295.7|10293.7|10297.3|10295.3|10297.3|10295.3|10294.9|10292.9|9423
1730714400000|2024-11-04 10:00:00|10296.9|10294.9|10297.7|10295.7|10298.1|10296.1|10295.3|10293.3|13976
1730718000000|2024-11-04 11:00:00|10298.1|10296.1|10299.6|10297.6|10300|10298|10297.7|10295.7|11551
1730721600000|2024-11-04 12:00:00|10300|10298|10298.1|10296.1|10300|10298|10297.3|10295.3|11593
1730725200000|2024-11-04 13:00:00|10297.7|10295.7|10302|10300|10302.8|10300.8|10297.7|10295.7|33435
1730728800000|2024-11-04 14:00:00|10302.4|10300.4|10301.4|10299.4|10302.8|10300.8|10300|10298|37015
1730732400000|2024-11-04 15:00:00|10301.2|10299.2|10299.6|10297.6|10303.9|10301.9|10299.2|10297.2|57573
1730736000000|2024-11-04 16:00:00|10299.2|10297.2|10297.3|10295.3|10299.6|10297.6|10297.3|10295.3|24015
1730739600000|2024-11-04 17:00:00|10296.9|10294.9|10294.6|10292.6|10297.7|10295.7|10293.8|10291.8|30585
1730743200000|2024-11-04 18:00:00|10294.8|10292.8|10295.3|10293.3|10295.7|10293.7|10293|10291|27048
1730746800000|2024-11-04 19:00:00|10294.9|10292.9|10294.9|10292.9|10297.3|10295.3|10294.9|10292.9|23604
1730750400000|2024-11-04 20:00:00|10294.6|10292.6|10296.5|10294.5|10296.5|10294.5|10294.2|10292.2|17463
1730754000000|2024-11-04 21:00:00|10296.3|10294.3|10296.9|10294.9|10297.3|10295.3|10294.6|10292.6|21767
1730761200000|2024-11-04 23:00:00|10297.3|10295.3|10296.9|10294.9|10297.5|10295.5|10296.5|10294.5|2694
1730764800000|2024-11-05 00:00:00|10297.3|10295.3|10296.1|10294.1|10297.3|10295.3|10296.1|10294.1|2804
1730768400000|2024-11-05 01:00:00|10295.3|10293.3|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|3845
1730772000000|2024-11-05 02:00:00|10295.7|10293.7|10295.7|10293.7|10296.5|10294.5|10295.3|10293.3|1343
1730775600000|2024-11-05 03:00:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|1304
1730779200000|2024-11-05 04:00:00|10296.1|10294.1|10296.5|10294.5|10296.7|10294.7|10296.1|10294.1|962
1730782800000|2024-11-05 05:00:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.1|10294.1|1773
1730786400000|2024-11-05 06:00:00|10296.9|10294.9|10296.5|10294.5|10297.3|10295.3|10296.1|10294.1|3137
1730790000000|2024-11-05 07:00:00|10296.1|10294.1|10294.9|10292.9|10296.9|10294.9|10294.9|10292.9|3519
1730793600000|2024-11-05 08:00:00|10294.6|10292.6|10295.9|10293.9|10296.1|10294.1|10292.2|10290.2|13690
1730797200000|2024-11-05 09:00:00|10296.1|10294.1|10295.3|10293.3|10296.5|10294.5|10294.9|10292.9|7565
1730800800000|2024-11-05 10:00:00|10295.7|10293.7|10294.6|10292.6|10296.9|10294.9|10294.2|10292.2|9331
1730804400000|2024-11-05 11:00:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10293.8|10291.8|6341
1730808000000|2024-11-05 12:00:00|10294.9|10292.9|10291|10289|10294.9|10292.9|10290.3|10288.3|12872
1730811600000|2024-11-05 13:00:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10289.9|10287.9|34699
1730815200000|2024-11-05 14:00:00|10292.2|10290.2|10290.8|10288.8|10293|10291|10290.6|10288.6|24424
1730818800000|2024-11-05 15:00:00|10286.2|10284.2|10285.2|10283.2|10286.9|10284.9|10281.7|10279.7|57812
1730822400000|2024-11-05 16:00:00|10285.6|10283.6|10282.4|10280.4|10286|10284|10281.7|10279.7|24297
1730826000000|2024-11-05 17:00:00|10282.8|10280.8|10283.2|10281.2|10285.2|10283.2|10282.4|10280.4|32564
1730829600000|2024-11-05 18:00:00|10283|10281|10286.7|10284.7|10288.5|10286.5|10282.8|10280.8|37027
1730833200000|2024-11-05 19:00:00|10286.4|10284.4|10288.3|10286.3|10289.1|10287.1|10285.2|10283.2|28190
1730836800000|2024-11-05 20:00:00|10288.7|10286.7|10288.3|10286.3|10290.3|10288.3|10287.5|10285.5|27604
1730840400000|2024-11-05 21:00:00|10288.7|10286.7|10292.4|10290.4|10292.6|10290.6|10288.3|10286.3|20310
1730847600000|2024-11-05 23:00:00|10290.3|10288.3|10293|10291|10294.2|10292.2|10288.7|10286.7|6875
1730851200000|2024-11-06 00:00:00|10292.6|10290.6|10282.1|10280.1|10293.4|10291.4|10278.9|10276.9|21817
1730854800000|2024-11-06 01:00:00|10281.9|10279.9|10278.9|10276.9|10283|10281|10274.6|10272.6|23729
1730858400000|2024-11-06 02:00:00|10279.1|10277.1|10269.9|10267.9|10279.3|10277.3|10268.6|10266.6|37303
1730862000000|2024-11-06 03:00:00|10269.6|10267.6|10271.1|10269.1|10278.5|10276.5|10268|10266|47460
1730865600000|2024-11-06 04:00:00|10270.7|10268.7|10275.8|10273.8|10276.6|10274.6|10269.9|10267.9|37118
1730869200000|2024-11-06 05:00:00|10276.2|10274.2|10275.4|10273.4|10282.1|10280.1|10273.5|10271.5|23785
1730872800000|2024-11-06 06:00:00|10275.6|10273.6|10275.8|10273.8|10277.4|10275.4|10271.5|10269.5|32064
1730876400000|2024-11-06 07:00:00|10276|10274|10280.3|10278.3|10283.2|10281.2|10271.5|10269.5|28443
1730880000000|2024-11-06 08:00:00|10280.5|10278.5|10279.3|10277.3|10282.4|10280.4|10278.1|10276.1|17763
1730883600000|2024-11-06 09:00:00|10279.1|10277.1|10277.8|10275.8|10279.7|10277.7|10276.6|10274.6|11950
1730887200000|2024-11-06 10:00:00|10278|10276|10276.2|10274.2|10278.5|10276.5|10275.8|10273.8|14838
1730890800000|2024-11-06 11:00:00|10276.6|10274.6|10273.1|10271.1|10278.1|10276.1|10272.7|10270.7|28350
1730894400000|2024-11-06 12:00:00|10272.9|10270.9|10274.8|10272.8|10278.1|10276.1|10269.9|10267.9|22777
1730898000000|2024-11-06 13:00:00|10275|10273|10273.9|10271.9|10279.3|10277.3|10272.7|10270.7|49797
1730901600000|2024-11-06 14:00:00|10274.2|10272.2|10271.1|10269.1|10274.6|10272.6|10269.2|10267.2|50622
1730905200000|2024-11-06 15:00:00|10270.7|10268.7|10271.5|10269.5|10273.5|10271.5|10269.9|10267.9|51200
1730908800000|2024-11-06 16:00:00|10271.9|10269.9|10271.1|10269.1|10273.1|10271.1|10270.3|10268.3|37230
1730912400000|2024-11-06 17:00:00|10270.7|10268.7|10274.2|10272.2|10276.2|10274.2|10270.3|10268.3|41626
1730916000000|2024-11-06 18:00:00|10273.9|10271.9|10273.5|10271.5|10278.1|10276.1|10273.5|10271.5|22484
1730919600000|2024-11-06 19:00:00|10273.1|10271.1|10275.8|10273.8|10276.2|10274.2|10270.3|10268.3|31015
1730923200000|2024-11-06 20:00:00|10275.4|10273.4|10273.1|10271.1|10276.6|10274.6|10273.1|10271.1|15046
1730926800000|2024-11-06 21:00:00|10273.3|10271.3|10275.4|10273.4|10275.8|10273.8|10273.3|10271.3|15307
1730934000000|2024-11-06 23:00:00|10275|10273|10275|10273|10276.2|10274.2|10273.3|10271.3|2659
1730937600000|2024-11-07 00:00:00|10274.6|10272.6|10274.6|10272.6|10275.8|10273.8|10272.3|10270.3|4038
1730941200000|2024-11-07 01:00:00|10274.8|10272.8|10275.8|10273.8|10277|10275|10273.9|10271.9|5257
1730944800000|2024-11-07 02:00:00|10276.2|10274.2|10277.4|10275.4|10278.1|10276.1|10275.8|10273.8|5831
1730948400000|2024-11-07 03:00:00|10277|10275|10277|10275|10277.8|10275.8|10276.6|10274.6|4385
1730952000000|2024-11-07 04:00:00|10276.6|10274.6|10275.4|10273.4|10277.8|10275.8|10275.4|10273.4|3220
1730955600000|2024-11-07 05:00:00|10275|10273|10277|10275|10277.4|10275.4|10274.6|10272.6|3397
1730959200000|2024-11-07 06:00:00|10276.6|10274.6|10277.8|10275.8|10278.1|10276.1|10276.6|10274.6|6324
1730962800000|2024-11-07 07:00:00|10278.1|10276.1|10281.3|10279.3|10282.1|10280.1|10277.4|10275.4|13531
1730966400000|2024-11-07 08:00:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10280.1|10278.1|12681
1730970000000|2024-11-07 09:00:00|10281.7|10279.7|10279.7|10277.7|10282.1|10280.1|10279.3|10277.3|8894
1730973600000|2024-11-07 10:00:00|10280.1|10278.1|10277.8|10275.8|10280.9|10278.9|10277.8|10275.8|11514
1730977200000|2024-11-07 11:00:00|10277.6|10275.6|10276.2|10274.2|10278.1|10276.1|10275.4|10273.4|12142
1730980800000|2024-11-07 12:00:00|10276.6|10274.6|10280.9|10278.9|10282.4|10280.4|10274.6|10272.6|39777
1730984400000|2024-11-07 13:00:00|10281.3|10279.3|10282.8|10280.8|10284|10282|10278.5|10276.5|65397
1730988000000|2024-11-07 14:00:00|10283.2|10281.2|10284.8|10282.8|10286.4|10284.4|10281.7|10279.7|42979
1730991600000|2024-11-07 15:00:00|10284.4|10282.4|10286.4|10284.4|10288.3|10286.3|10284|10282|51167
1730995200000|2024-11-07 16:00:00|10286.7|10284.7|10283.6|10281.6|10286.7|10284.7|10282.8|10280.8|29155
1730998800000|2024-11-07 17:00:00|10283.2|10281.2|10285.2|10283.2|10286.7|10284.7|10282.4|10280.4|20586
1731002400000|2024-11-07 18:00:00|10284.8|10282.8|10286.2|10284.2|10287.5|10285.5|10284.8|10282.8|23052
1731006000000|2024-11-07 19:00:00|10288.1|10286.1|10283.6|10281.6|10288.7|10286.7|10275.8|10273.8|79748
1731009600000|2024-11-07 20:00:00|10284|10282|10287.5|10285.5|10289.1|10287.1|10283.2|10281.2|54280
1731013200000|2024-11-07 21:00:00|10287.1|10285.1|10287.1|10285.1|10288.3|10286.3|10286.4|10284.4|18306
1731020400000|2024-11-07 23:00:00|10286.7|10284.7|10285.2|10283.2|10286.7|10284.7|10285.2|10283.2|2873
1731024000000|2024-11-08 00:00:00|10285.6|10283.6|10285.6|10283.6|10287.1|10285.1|10285.2|10283.2|5214
1731027600000|2024-11-08 01:00:00|10285.2|10283.2|10286|10284|10286|10284|10284.4|10282.4|4129
1731031200000|2024-11-08 02:00:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10284.4|10282.4|2729
1731034800000|2024-11-08 03:00:00|10286.4|10284.4|10287.1|10285.1|10287.5|10285.5|10286|10284|2259
1731038400000|2024-11-08 04:00:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286|10284|4602
1731042000000|2024-11-08 05:00:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10285.2|10283.2|5775
1731045600000|2024-11-08 06:00:00|10286.4|10284.4|10286.7|10284.7|10287.5|10285.5|10285.2|10283.2|3457
1731049200000|2024-11-08 07:00:00|10287.1|10285.1|10288.3|10286.3|10288.7|10286.7|10285.2|10283.2|9279
1731052800000|2024-11-08 08:00:00|10287.9|10285.9|10291.4|10289.4|10291.4|10289.4|10287.5|10285.5|19580
1731056400000|2024-11-08 09:00:00|10291|10289|10290.6|10288.6|10292.2|10290.2|10290.3|10288.3|13924
1731060000000|2024-11-08 10:00:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|10074
1731063600000|2024-11-08 11:00:00|10291.8|10289.8|10290.3|10288.3|10291.8|10289.8|10290.3|10288.3|6100
1731067200000|2024-11-08 12:00:00|10289.9|10287.9|10287.5|10285.5|10290.1|10288.1|10286.7|10284.7|21065
1731070800000|2024-11-08 13:00:00|10287.1|10285.1|10281.7|10279.7|10287.9|10285.9|10280.9|10278.9|50623
1731074400000|2024-11-08 14:00:00|10282.1|10280.1|10283.4|10281.4|10284.8|10282.8|10280.9|10278.9|56495
1731078000000|2024-11-08 15:00:00|10283.2|10281.2|10283.6|10281.6|10287.1|10285.1|10281.7|10279.7|47215
1731081600000|2024-11-08 16:00:00|10283.2|10281.2|10281.7|10279.7|10284|10282|10278.1|10276.1|69832
1731085200000|2024-11-08 17:00:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10276.6|10274.6|46894
1731088800000|2024-11-08 18:00:00|10280.9|10278.9|10279.7|10277.7|10281.7|10279.7|10277.8|10275.8|28835
1731092400000|2024-11-08 19:00:00|10279.3|10277.3|10277.4|10275.4|10279.3|10277.3|10277|10275|39548
1731096000000|2024-11-08 20:00:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10275|10273|26453
1731099600000|2024-11-08 21:00:00|10277|10275|10277.2|10275.2|10277.8|10275.8|10276.6|10274.6|27479
1731279600000|2024-11-10 23:00:00|10276.6|10274.2|10274.2|10272.2|10276.6|10274.6|10273.5|10271.5|6518
1731283200000|2024-11-11 00:00:00|10273.9|10271.9|10272.3|10270.3|10274|10272|10271.9|10269.9|4589
1731286800000|2024-11-11 01:00:00|10272.7|10270.7|10273.5|10271.5|10273.9|10271.9|10272.3|10270.3|4476
1731290400000|2024-11-11 02:00:00|10273.9|10271.9|10273.9|10271.9|10274.6|10272.6|10273.5|10271.5|3085
1731294000000|2024-11-11 03:00:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1788
1731297600000|2024-11-11 04:00:00|10273.3|10271.3|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|4790
1731301200000|2024-11-11 05:00:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|4732
1731304800000|2024-11-11 06:00:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|1604
1731308400000|2024-11-11 07:00:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10272.7|10270.7|5670
1731312000000|2024-11-11 08:00:00|10273.5|10271.5|10271.5|10269.5|10273.5|10271.5|10270.7|10268.7|12050
1731315600000|2024-11-11 09:00:00|10271.9|10269.9|10273.5|10271.5|10273.5|10271.5|10270.7|10268.7|4649
1731319200000|2024-11-11 10:00:00|10273.1|10271.1|10270.7|10268.7|10273.5|10271.5|10270.5|10268.5|4081
1731322800000|2024-11-11 11:00:00|10270.5|10268.5|10269.9|10267.9|10271.5|10269.5|10269.6|10267.6|8233
1731326400000|2024-11-11 12:00:00|10269.6|10267.6|10268.8|10266.8|10269.9|10267.9|10268.4|10266.4|10091
1731330000000|2024-11-11 13:00:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10266|10264|16000
1731333600000|2024-11-11 14:00:00|10269.2|10267.2|10268.8|10266.8|10270.3|10268.3|10268|10266|16927
1731337200000|2024-11-11 15:00:00|10269.2|10267.2|10269.9|10267.9|10270.3|10268.3|10268|10266|12967
1731340800000|2024-11-11 16:00:00|10270.3|10268.3|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|12984
1731344400000|2024-11-11 17:00:00|10268.8|10266.8|10268|10266|10269.2|10267.2|10268|10266|3755
1731348000000|2024-11-11 18:00:00|10268.4|10266.4|10268.8|10266.8|10269.6|10267.6|10268.4|10266.4|3600
1731351600000|2024-11-11 19:00:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|4067
1731355200000|2024-11-11 20:00:00|10268|10266|10270.3|10268.3|10270.7|10268.7|10268|10266|7386
1731358800000|2024-11-11 21:00:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|3101
1731366000000|2024-11-11 23:00:00|10270.3|10268.3|10271.9|10269.9|10272.3|10270.3|10270.3|10268.3|3607
1731369600000|2024-11-12 00:00:00|10271.5|10269.5|10271.5|10269.5|10272.7|10270.7|10270.7|10268.7|3030
1731373200000|2024-11-12 01:00:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10270.7|10268.7|3609
1731376800000|2024-11-12 02:00:00|10271.9|10269.9|10271.9|10269.9|10273.1|10271.1|10271.1|10269.1|16429
1731380400000|2024-11-12 03:00:00|10272.1|10270.1|10270.7|10268.7|10272.3|10270.3|10270.3|10268.3|4253
1731384000000|2024-11-12 04:00:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|1817
1731387600000|2024-11-12 05:00:00|10269.6|10267.6|10268|10266|10270.3|10268.3|10268|10266|3372
1731391200000|2024-11-12 06:00:00|10268.2|10266.2|10267.6|10265.6|10268.2|10266.2|10266.4|10264.4|7383
1731394800000|2024-11-12 07:00:00|10268|10266|10262.9|10260.9|10268.4|10266.4|10262.5|10260.5|20759
1731398400000|2024-11-12 08:00:00|10263.3|10261.3|10264.5|10262.5|10264.9|10262.9|10261.5|10259.5|31026
1731402000000|2024-11-12 09:00:00|10264.7|10262.7|10266|10264|10266.4|10264.4|10262.9|10260.9|17762
1731405600000|2024-11-12 10:00:00|10266.4|10264.4|10266.4|10264.4|10268.4|10266.4|10266|10264|10350
1731409200000|2024-11-12 11:00:00|10266.8|10264.8|10265.6|10263.6|10267.6|10265.6|10265.3|10263.3|15577
1731412800000|2024-11-12 12:00:00|10265.3|10263.3|10266|10264|10267.2|10265.2|10262.9|10260.9|29254
1731416400000|2024-11-12 13:00:00|10265.6|10263.6|10262.1|10260.1|10266|10264|10261.4|10259.4|45257
1731420000000|2024-11-12 14:00:00|10262.5|10260.5|10264.1|10262.1|10265.3|10263.3|10261.4|10259.4|39578
1731423600000|2024-11-12 15:00:00|10264.5|10262.5|10264.5|10262.5|10266|10264|10263.3|10261.3|35218
1731427200000|2024-11-12 16:00:00|10264.9|10262.9|10262.5|10260.5|10266.4|10264.4|10262.1|10260.1|38842
1731430800000|2024-11-12 17:00:00|10262.9|10260.9|10259.8|10257.8|10262.9|10260.9|10256.3|10254.3|53991
1731434400000|2024-11-12 18:00:00|10259.4|10257.4|10261|10259|10261.4|10259.4|10258.6|10256.6|43848
1731438000000|2024-11-12 19:00:00|10260.6|10258.6|10260.6|10258.6|10261.7|10259.7|10259.8|10257.8|30170
1731441600000|2024-11-12 20:00:00|10260.2|10258.2|10259.8|10257.8|10261.7|10259.7|10259.4|10257.4|44848
1731445200000|2024-11-12 21:00:00|10260.2|10258.2|10260.2|10258.2|10261|10259|10259.8|10257.8|31200
1731452400000|2024-11-12 23:00:00|10259.4|10257.4|10259.2|10257.2|10260.6|10258.6|10259|10257|4480
1731456000000|2024-11-13 00:00:00|10259.4|10257.4|10261|10259|10261.4|10259.4|10258.6|10256.6|4261
1731459600000|2024-11-13 01:00:00|10260.8|10258.8|10260.2|10258.2|10261.7|10259.7|10260.2|10258.2|4672
1731463200000|2024-11-13 02:00:00|10260.6|10258.6|10259|10257|10260.6|10258.6|10259|10257|2591
1731466800000|2024-11-13 03:00:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|2434
1731470400000|2024-11-13 04:00:00|10258.4|10256.4|10259.8|10257.8|10259.8|10257.8|10258.2|10256.2|2644
1731474000000|2024-11-13 05:00:00|10259.4|10257.4|10258.2|10256.2|10259.4|10257.4|10258.2|10256.2|7861
1731477600000|2024-11-13 06:00:00|10258|10256|10259|10257|10259|10257|10256.9|10254.9|8830
1731481200000|2024-11-13 07:00:00|10258.6|10256.6|10257.8|10255.8|10259.8|10257.8|10257.8|10255.8|8094
1731484800000|2024-11-13 08:00:00|10258.2|10256.2|10261.4|10259.4|10261.4|10259.4|10257.8|10255.8|12886
1731488400000|2024-11-13 09:00:00|10261|10259|10260.2|10258.2|10261.4|10259.4|10259.4|10257.4|9703
1731492000000|2024-11-13 10:00:00|10259.8|10257.8|10258.6|10256.6|10260.6|10258.6|10258.6|10256.6|9933
1731495600000|2024-11-13 11:00:00|10259|10257|10259.8|10257.8|10260.6|10258.6|10257.8|10255.8|8681
1731499200000|2024-11-13 12:00:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10257.8|10255.8|24859
1731502800000|2024-11-13 13:00:00|10259|10257|10276.2|10274.2|10276.6|10274.6|10254.7|10252.7|103710
1731506400000|2024-11-13 14:00:00|10275.8|10273.8|10271.9|10269.9|10277.8|10275.8|10271.5|10269.5|74120
1731510000000|2024-11-13 15:00:00|10272.3|10270.3|10273.5|10271.5|10273.9|10271.9|10267.6|10265.6|60380
1731513600000|2024-11-13 16:00:00|10273.9|10271.9|10271.9|10269.9|10273.9|10271.9|10270.3|10268.3|35514
1731517200000|2024-11-13 17:00:00|10271.5|10269.5|10269.6|10267.6|10272.3|10270.3|10268.8|10266.8|28932
1731520800000|2024-11-13 18:00:00|10269.2|10267.2|10270.3|10268.3|10270.7|10268.7|10268.4|10266.4|26302
1731524400000|2024-11-13 19:00:00|10269.9|10267.9|10270.7|10268.7|10271.9|10269.9|10269.2|10267.2|29467
1731528000000|2024-11-13 20:00:00|10271.1|10269.1|10273.1|10271.1|10273.9|10271.9|10269.9|10267.9|23719
1731531600000|2024-11-13 21:00:00|10272.7|10270.7|10269.4|10267.4|10273.1|10271.1|10269.2|10267.2|17572
1731538800000|2024-11-13 23:00:00|10269.6|10267.6|10268.4|10266.4|10269.9|10267.9|10268.4|10266.4|2187
1731542400000|2024-11-14 00:00:00|10268.2|10266.2|10266|10264|10268.2|10266.2|10265.8|10263.8|9227
1731546000000|2024-11-14 01:00:00|10266.4|10264.4|10264.9|10262.9|10266.8|10264.8|10264.9|10262.9|8789
1731549600000|2024-11-14 02:00:00|10265.3|10263.3|10264.1|10262.1|10265.6|10263.6|10264.1|10262.1|3933
1731553200000|2024-11-14 03:00:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|5770
1731556800000|2024-11-14 04:00:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|3065
1731560400000|2024-11-14 05:00:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|7945
1731564000000|2024-11-14 06:00:00|10264.1|10262.1|10265.6|10263.6|10266.4|10264.4|10264.1|10262.1|8489
1731567600000|2024-11-14 07:00:00|10265.3|10263.3|10266.8|10264.8|10267.6|10265.6|10265.3|10263.3|9393
1731571200000|2024-11-14 08:00:00|10266.4|10264.4|10268.8|10266.8|10269.2|10267.2|10266.4|10264.4|13048
1731574800000|2024-11-14 09:00:00|10268.4|10266.4|10267.2|10265.2|10268.4|10266.4|10266.4|10264.4|9390
1731578400000|2024-11-14 10:00:00|10266.8|10264.8|10269.6|10267.6|10269.6|10267.6|10266.8|10264.8|8454
1731582000000|2024-11-14 11:00:00|10269.9|10267.9|10272.3|10270.3|10272.3|10270.3|10269.6|10267.6|11725
1731585600000|2024-11-14 12:00:00|10271.9|10269.9|10270.7|10268.7|10273.1|10271.1|10270.7|10268.7|24381
1731589200000|2024-11-14 13:00:00|10270.3|10268.3|10269.6|10267.6|10273.9|10271.9|10263.3|10261.3|73601
1731592800000|2024-11-14 14:00:00|10269.9|10267.9|10274.6|10272.6|10277.8|10275.8|10269.2|10267.2|44777
1731596400000|2024-11-14 15:00:00|10274.2|10272.2|10272.7|10270.7|10275.4|10273.4|10270.3|10268.3|34585
1731600000000|2024-11-14 16:00:00|10272.3|10270.3|10271.9|10269.9|10276.2|10274.2|10271.5|10269.5|25450
1731603600000|2024-11-14 17:00:00|10271.5|10269.5|10274.2|10272.2|10276.2|10274.2|10271.5|10269.5|29328
1731607200000|2024-11-14 18:00:00|10274.6|10272.6|10267.6|10265.6|10274.6|10272.6|10267.6|10265.6|28955
1731610800000|2024-11-14 19:00:00|10268|10266|10268.4|10266.4|10269.9|10267.9|10266.8|10264.8|29128
1731614400000|2024-11-14 20:00:00|10267.6|10265.6|10258.6|10256.6|10268.4|10266.4|10254.3|10252.3|88096
1731618000000|2024-11-14 21:00:00|10258.2|10256.2|10259|10257|10259|10257|10256.3|10254.3|28347
1731625200000|2024-11-14 23:00:00|10258.6|10256.6|10257.3|10255.3|10259.4|10257.4|10255.9|10253.9|5604
1731628800000|2024-11-15 00:00:00|10257.1|10255.1|10255.9|10253.9|10258.2|10256.2|10255.5|10253.5|6554
1731632400000|2024-11-15 01:00:00|10256.1|10254.1|10255.9|10253.9|10257.4|10255.4|10255.5|10253.5|4360
1731636000000|2024-11-15 02:00:00|10255.7|10253.7|10257.4|10255.4|10257.4|10255.4|10255.5|10253.5|3580
1731639600000|2024-11-15 03:00:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1221
1731643200000|2024-11-15 04:00:00|10257.6|10255.6|10257.1|10255.1|10258.6|10256.6|10257.1|10255.1|3603
1731646800000|2024-11-15 05:00:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|2819
1731650400000|2024-11-15 06:00:00|10255.9|10253.9|10259.2|10257.2|10259.8|10257.8|10255.5|10253.5|8295
1731654000000|2024-11-15 07:00:00|10259.4|10257.4|10260.6|10258.6|10261|10259|10259|10257|8915
1731657600000|2024-11-15 08:00:00|10261|10259|10262.1|10260.1|10263.7|10261.7|10259|10257|22915
1731661200000|2024-11-15 09:00:00|10261.7|10259.7|10262.5|10260.5|10263.3|10261.3|10261|10259|16420
1731664800000|2024-11-15 10:00:00|10262.9|10260.9|10263.3|10261.3|10264.5|10262.5|10261.7|10259.7|11079
1731668400000|2024-11-15 11:00:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|8153
1731672000000|2024-11-15 12:00:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10261.4|10259.4|27918
1731675600000|2024-11-15 13:00:00|10264.9|10262.9|10259.4|10257.4|10268.4|10266.4|10256.7|10254.7|73197
1731679200000|2024-11-15 14:00:00|10259.8|10257.8|10255.9|10253.9|10261|10259|10252.4|10250.4|51530
1731682800000|2024-11-15 15:00:00|10255.5|10253.5|10263.7|10261.7|10263.7|10261.7|10255.5|10253.5|40191
1731686400000|2024-11-15 16:00:00|10263.3|10261.3|10263.3|10261.3|10264.9|10262.9|10261.7|10259.7|39056
1731690000000|2024-11-15 17:00:00|10263.7|10261.7|10267.2|10265.2|10267.6|10265.6|10262.9|10260.9|25017
1731693600000|2024-11-15 18:00:00|10267.6|10265.6|10271.9|10269.9|10271.9|10269.9|10267.2|10265.2|32843
1731697200000|2024-11-15 19:00:00|10271.5|10269.5|10266|10264|10271.5|10269.5|10266|10264|17492
1731700800000|2024-11-15 20:00:00|10266.4|10264.4|10264.9|10262.9|10266.4|10264.4|10264.5|10262.5|23555
1731704400000|2024-11-15 21:00:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|14574
1731884400000|2024-11-17 23:00:00|10264.1|10262.1|10264.5|10262.5|10266.4|10264.4|10263.7|10261.7|3065
1731888000000|2024-11-18 00:00:00|10264.9|10262.9|10266.4|10264.4|10266.8|10264.8|10264.1|10262.1|2832
1731891600000|2024-11-18 01:00:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10265.3|10263.3|4535
1731895200000|2024-11-18 02:00:00|10266.2|10264.2|10265.6|10263.6|10267.2|10265.2|10265.3|10263.3|2318
1731898800000|2024-11-18 03:00:00|10265.5|10263.5|10264.9|10262.9|10265.6|10263.6|10262.5|10260.5|6192
1731902400000|2024-11-18 04:00:00|10264.5|10262.5|10265.6|10263.6|10266|10264|10264.5|10262.5|4732
1731906000000|2024-11-18 05:00:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|699
1731909600000|2024-11-18 06:00:00|10265.6|10263.6|10266|10264|10267.6|10265.6|10265.6|10263.6|3720
1731913200000|2024-11-18 07:00:00|10266.4|10264.4|10265.3|10263.3|10266.8|10264.8|10264.1|10262.1|5996
1731916800000|2024-11-18 08:00:00|10264.9|10262.9|10265.6|10263.6|10266.8|10264.8|10264.1|10262.1|11273
1731920400000|2024-11-18 09:00:00|10266|10264|10268|10266|10269.6|10267.6|10266|10264|10281
1731924000000|2024-11-18 10:00:00|10267.6|10265.6|10264.5|10262.5|10268|10266|10264.1|10262.1|9759
1731927600000|2024-11-18 11:00:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10263.7|10261.7|6036
1731931200000|2024-11-18 12:00:00|10264.1|10262.1|10260.2|10258.2|10264.5|10262.5|10260.2|10258.2|14762
1731934800000|2024-11-18 13:00:00|10260.6|10258.6|10266|10264|10266|10264|10259.8|10257.8|37571
1731938400000|2024-11-18 14:00:00|10265.6|10263.6|10265.6|10263.6|10267.6|10265.6|10264.5|10262.5|32793
1731942000000|2024-11-18 15:00:00|10266|10264|10263.3|10261.3|10266|10264|10262.5|10260.5|51198
1731945600000|2024-11-18 16:00:00|10263.7|10261.7|10265.6|10263.6|10265.6|10263.6|10262.9|10260.9|39414
1731949200000|2024-11-18 17:00:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10264.9|10262.9|18433
1731952800000|2024-11-18 18:00:00|10266|10264|10268.4|10266.4|10268.8|10266.8|10265.3|10263.3|12893
1731956400000|2024-11-18 19:00:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10267.6|10265.6|28305
1731960000000|2024-11-18 20:00:00|10268.4|10266.4|10268.4|10266.4|10269.6|10267.6|10267.6|10265.6|18092
1731963600000|2024-11-18 21:00:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10267.6|10265.6|17012
1731970800000|2024-11-18 23:00:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268|10266|1031
1731974400000|2024-11-19 00:00:00|10269|10267|10268.4|10266.4|10269.4|10267.4|10268|10266|892
1731978000000|2024-11-19 01:00:00|10268.6|10266.6|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|2360
1731981600000|2024-11-19 02:00:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10268.8|10266.8|4216
1731985200000|2024-11-19 03:00:00|10269.8|10267.8|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|2396
1731988800000|2024-11-19 04:00:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1027
1731992400000|2024-11-19 05:00:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1533
1731996000000|2024-11-19 06:00:00|10269.6|10267.6|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|2109
1731999600000|2024-11-19 07:00:00|10268.8|10266.8|10270.7|10268.7|10270.7|10268.7|10268.8|10266.8|6901
1732003200000|2024-11-19 08:00:00|10270.3|10268.3|10274.2|10272.2|10277.4|10275.4|10269.9|10267.9|20144
1732006800000|2024-11-19 09:00:00|10273.9|10271.9|10277.8|10275.8|10282.1|10280.1|10272.7|10270.7|62807
1732010400000|2024-11-19 10:00:00|10278.1|10276.1|10278.9|10276.9|10281.7|10279.7|10277.8|10275.8|13832
1732014000000|2024-11-19 11:00:00|10278.5|10276.5|10275|10273|10279.7|10277.7|10274.2|10272.2|11971
1732017600000|2024-11-19 12:00:00|10274.6|10272.6|10277|10275|10277.4|10275.4|10273.9|10271.9|14050
1732021200000|2024-11-19 13:00:00|10277.4|10275.4|10278.9|10276.9|10280.1|10278.1|10275.8|10273.8|41119
1732024800000|2024-11-19 14:00:00|10278.5|10276.5|10272.3|10270.3|10278.9|10276.9|10272.3|10270.3|85736
1732028400000|2024-11-19 15:00:00|10271.9|10269.9|10272.3|10270.3|10273.5|10271.5|10271.1|10269.1|53900
1732032000000|2024-11-19 16:00:00|10271.9|10269.9|10272.3|10270.3|10273.5|10271.5|10270.3|10268.3|38793
1732035600000|2024-11-19 17:00:00|10271.9|10269.9|10269.6|10267.6|10272.7|10270.7|10269.2|10267.2|15236
1732039200000|2024-11-19 18:00:00|10269.2|10267.2|10271.1|10269.1|10271.5|10269.5|10269.2|10267.2|22659
1732042800000|2024-11-19 19:00:00|10271.5|10269.5|10270.3|10268.3|10271.5|10269.5|10269.9|10267.9|16133
1732046400000|2024-11-19 20:00:00|10270.7|10268.7|10268.8|10266.8|10270.7|10268.7|10268.4|10266.4|16652
1732050000000|2024-11-19 21:00:00|10268.4|10266.4|10268|10266|10269.2|10267.2|10267.6|10265.6|14789
1732057200000|2024-11-19 23:00:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10267.2|10265.2|1892
1732060800000|2024-11-20 00:00:00|10268.2|10266.2|10270.3|10268.3|10270.3|10268.3|10268.2|10266.2|2862
1732064400000|2024-11-20 01:00:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|2126
1732068000000|2024-11-20 02:00:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|1214
1732071600000|2024-11-20 03:00:00|10269.9|10267.9|10267.6|10265.6|10269.9|10267.9|10267.6|10265.6|5765
1732075200000|2024-11-20 04:00:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|3297
1732078800000|2024-11-20 05:00:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10268|10266|2028
1732082400000|2024-11-20 06:00:00|10268.4|10266.4|10267|10265|10268.4|10266.4|10266.8|10264.8|8247
1732086000000|2024-11-20 07:00:00|10267.2|10265.2|10265.6|10263.6|10267.2|10265.2|10265.3|10263.3|14867
1732089600000|2024-11-20 08:00:00|10265.3|10263.3|10265.6|10263.6|10266.8|10264.8|10264.9|10262.9|17830
1732093200000|2024-11-20 09:00:00|10265.8|10263.8|10264.9|10262.9|10266.4|10264.4|10264.5|10262.5|13758
1732096800000|2024-11-20 10:00:00|10264.5|10262.5|10265.6|10263.6|10267.6|10265.6|10264.5|10262.5|10514
1732100400000|2024-11-20 11:00:00|10265.3|10263.3|10264.1|10262.1|10266|10264|10264.1|10262.1|7570
1732104000000|2024-11-20 12:00:00|10263.7|10261.7|10264.1|10262.1|10264.9|10262.9|10263.3|10261.3|10659
1732107600000|2024-11-20 13:00:00|10263.7|10261.7|10263.7|10261.7|10265.6|10263.6|10262.9|10260.9|32999
1732111200000|2024-11-20 14:00:00|10264.1|10262.1|10266.4|10264.4|10266.8|10264.8|10262.9|10260.9|90174
1732114800000|2024-11-20 15:00:00|10266|10264|10264.5|10262.5|10267.8|10265.8|10264.1|10262.1|61198
1732118400000|2024-11-20 16:00:00|10264.9|10262.9|10264.9|10262.9|10268|10266|10263.3|10261.3|117793
1732122000000|2024-11-20 17:00:00|10264.5|10262.5|10266.2|10264.2|10266.4|10264.4|10264.1|10262.1|22951
1732125600000|2024-11-20 18:00:00|10266|10264|10263.3|10261.3|10266.4|10264.4|10262.5|10260.5|112930
1732129200000|2024-11-20 19:00:00|10263.7|10261.7|10263.7|10261.7|10265.6|10263.6|10263.3|10261.3|15972
1732132800000|2024-11-20 20:00:00|10264.1|10262.1|10262.1|10260.1|10264.1|10262.1|10262.1|10260.1|57579
1732136400000|2024-11-20 21:00:00|10261.7|10259.7|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|17820
1732143600000|2024-11-20 23:00:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|2316
1732147200000|2024-11-21 00:00:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|3657
1732150800000|2024-11-21 01:00:00|10263.5|10261.5|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|4658
1732154400000|2024-11-21 02:00:00|10263.1|10261.1|10262.1|10260.1|10263.3|10261.3|10261.7|10259.7|4231
1732158000000|2024-11-21 03:00:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|4144
1732161600000|2024-11-21 04:00:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|2755
1732165200000|2024-11-21 05:00:00|||||||||22
1732168800000|2024-11-21 06:00:00|10262.1|10260.1|10262.5|10260.5|10263.7|10261.7|10261.7|10259.7|4428
1732172400000|2024-11-21 07:00:00|10262.1|10260.1|10262.5|10260.5|10264.3|10262.3|10261.4|10259.4|22724
1732176000000|2024-11-21 08:00:00|10262.1|10260.1|10264.5|10262.5|10264.9|10262.9|10261.7|10259.7|38465
1732179600000|2024-11-21 09:00:00|10264.9|10262.9|10266|10264|10267.2|10265.2|10264.5|10262.5|16095
1732183200000|2024-11-21 10:00:00|10266.4|10264.4|10264.9|10262.9|10268|10266|10264.9|10262.9|20222
1732186800000|2024-11-21 11:00:00|10264.5|10262.5|10264.5|10262.5|10265.6|10263.6|10263.3|10261.3|11800
1732190400000|2024-11-21 12:00:00|10263.7|10261.7|10264.1|10262.1|10264.9|10262.9|10262.5|10260.5|34064
1732194000000|2024-11-21 13:00:00|10263.7|10261.7|10265.6|10263.6|10266.8|10264.8|10261|10259|88568
1732197600000|2024-11-21 14:00:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10261.7|10259.7|110183
1732201200000|2024-11-21 15:00:00|10266|10264|10262.1|10260.1|10266.8|10264.8|10261.7|10259.7|210153
1732204800000|2024-11-21 16:00:00|10261.7|10259.7|10259|10257|10263.3|10261.3|10258.6|10256.6|157261
1732208400000|2024-11-21 17:00:00|10258.6|10256.6|10259.8|10257.8|10261.4|10259.4|10258.2|10256.2|72284
1732212000000|2024-11-21 18:00:00|10259.4|10257.4|10258.6|10256.6|10260.6|10258.6|10257.4|10255.4|42031
1732215600000|2024-11-21 19:00:00|10259|10257|10257.1|10255.1|10259|10257|10255.9|10253.9|92933
1732219200000|2024-11-21 20:00:00|10256.7|10254.7|10257.1|10255.1|10257.8|10255.8|10255.9|10253.9|24609
1732222800000|2024-11-21 21:00:00|10256.7|10254.7|10256.7|10254.7|10257.4|10255.4|10255.5|10253.5|38868
1732230000000|2024-11-21 23:00:00|10257.1|10255.1|10257.1|10255.1|10258.2|10256.2|10256.7|10254.7|2290
1732233600000|2024-11-22 00:00:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.1|10255.1|4897
1732237200000|2024-11-22 01:00:00|10257.8|10255.8|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|5959
1732240800000|2024-11-22 02:00:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.1|10255.1|5096
1732244400000|2024-11-22 03:00:00|10257.8|10255.8|10259|10257|10259.4|10257.4|10257.8|10255.8|4102
1732248000000|2024-11-22 04:00:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|4673
1732251600000|2024-11-22 05:00:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|8077
1732255200000|2024-11-22 06:00:00|10259.4|10257.4|10257.4|10255.4|10259.4|10257.4|10257.4|10255.4|3416
1732258800000|2024-11-22 07:00:00|10257.1|10255.1|10256.7|10254.7|10258.6|10256.6|10255.9|10253.9|14249
1732262400000|2024-11-22 08:00:00|10256.3|10254.3|10260.6|10258.6|10261|10259|10255.9|10253.9|33679
1732266000000|2024-11-22 09:00:00|10261|10259|10261|10259|10261.7|10259.7|10259.4|10257.4|28277
1732269600000|2024-11-22 10:00:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10260.6|10258.6|11952
1732273200000|2024-11-22 11:00:00|10260.6|10258.6|10261.7|10259.7|10262.1|10260.1|10260.6|10258.6|33719
1732276800000|2024-11-22 12:00:00|10261.4|10259.4|10259.8|10257.8|10262.1|10260.1|10259|10257|29736
1732280400000|2024-11-22 13:00:00|10260.2|10258.2|10260.2|10258.2|10261.4|10259.4|10259|10257|56927
1732284000000|2024-11-22 14:00:00|10259.8|10257.8|10254.3|10252.3|10259.8|10257.8|10253.9|10251.9|159535
1732287600000|2024-11-22 15:00:00|10254.5|10252.5|10254.3|10252.3|10256.7|10254.7|10252.4|10250.4|273327
1732291200000|2024-11-22 16:00:00|10253.9|10251.9|10255.5|10253.5|10255.9|10253.9|10252.4|10250.4|100118
1732294800000|2024-11-22 17:00:00|10255.9|10253.9|10253.9|10251.9|10255.9|10253.9|10252.8|10250.8|92401
1732298400000|2024-11-22 18:00:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10252.8|10250.8|42356
1732302000000|2024-11-22 19:00:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10252.4|10250.4|105746
1732305600000|2024-11-22 20:00:00|10253.1|10251.1|10251.6|10249.6|10253.5|10251.5|10251.2|10249.2|47898
1732309200000|2024-11-22 21:00:00|10252|10250|10252|10250|10252|10250|10250.8|10248.8|25080
1732489200000|2024-11-24 23:00:00|10260|10258|10258.2|10256.2|10260|10258|10255.7|10253.7|17428
1732492800000|2024-11-25 00:00:00|10257.8|10255.8|10256.3|10254.3|10259.4|10257.4|10256.1|10254.1|7460
1732496400000|2024-11-25 01:00:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|23879
1732500000000|2024-11-25 02:00:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.1|10255.1|6696
1732503600000|2024-11-25 03:00:00|10258.6|10256.6|10259|10257|10259.8|10257.8|10258.2|10256.2|4908
1732507200000|2024-11-25 04:00:00|10258.8|10256.8|10258.2|10256.2|10259|10257|10257.4|10255.4|7309
1732510800000|2024-11-25 05:00:00|10257.8|10255.8|10259.4|10257.4|10259.8|10257.8|10257.8|10255.8|11876
1732514400000|2024-11-25 06:00:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10258.2|10256.2|35385
1732518000000|2024-11-25 07:00:00|10260.2|10258.2|10257.8|10255.8|10260.6|10258.6|10257.8|10255.8|50308
1732521600000|2024-11-25 08:00:00|10257.4|10255.4|10256.7|10254.7|10258.2|10256.2|10256.3|10254.3|76440
1732525200000|2024-11-25 09:00:00|10256.3|10254.3|10256.3|10254.3|10257.4|10255.4|10255.1|10253.1|54432
1732528800000|2024-11-25 10:00:00|10255.9|10253.9|10257.4|10255.4|10257.4|10255.4|10255.9|10253.9|31743
1732532400000|2024-11-25 11:00:00|10257.8|10255.8|10255.5|10253.5|10257.8|10255.8|10255.5|10253.5|36126
1732536000000|2024-11-25 12:00:00|10255.9|10253.9|10258.2|10256.2|10258.6|10256.6|10254.3|10252.3|68211
1732539600000|2024-11-25 13:00:00|10258.6|10256.6|10263.3|10261.3|10265.3|10263.3|10258.6|10256.6|130707
1732543200000|2024-11-25 14:00:00|10263.7|10261.7|10265.6|10263.6|10266.4|10264.4|10262.1|10260.1|449014
1732546800000|2024-11-25 15:00:00|10266|10264|10264.1|10262.1|10267.2|10265.2|10264.1|10262.1|226751
1732550400000|2024-11-25 16:00:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10262.5|10260.5|234841
1732554000000|2024-11-25 17:00:00|10264.1|10262.1|10263.7|10261.7|10265.3|10263.3|10263.7|10261.7|118785
1732557600000|2024-11-25 18:00:00|10263.9|10261.9|10269.6|10267.6|10269.9|10267.9|10263.7|10261.7|106534
1732561200000|2024-11-25 19:00:00|10269.2|10267.2|10270.3|10268.3|10270.3|10268.3|10268.4|10266.4|133317
1732564800000|2024-11-25 20:00:00|10269.9|10267.9|10271.1|10269.1|10271.1|10269.1|10268.8|10266.8|81296
1732568400000|2024-11-25 21:00:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10269.6|10267.6|46946
1732575600000|2024-11-25 23:00:00|10270.3|10268.3|10266.8|10264.8|10271.1|10269.1|10266.8|10264.8|11862
1732579200000|2024-11-26 00:00:00|10267|10265|10267|10265|10268.4|10266.4|10266|10264|18266
1732582800000|2024-11-26 01:00:00|10266.8|10264.8|10267.2|10265.2|10268.4|10266.4|10266.4|10264.4|5815
1732586400000|2024-11-26 02:00:00|10267.4|10265.4|10267.2|10265.2|10268|10266|10266.4|10264.4|2588
1732590000000|2024-11-26 03:00:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|5719
1732593600000|2024-11-26 04:00:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|13648
1732597200000|2024-11-26 05:00:00|10266.6|10264.6|10266|10264|10267.2|10265.2|10266|10264|6625
1732600800000|2024-11-26 06:00:00|10266.2|10264.2|10265.6|10263.6|10266.2|10264.2|10265.3|10263.3|17791
1732604400000|2024-11-26 07:00:00|10265.5|10263.5|10265.3|10263.3|10266|10264|10264.5|10262.5|47847
1732608000000|2024-11-26 08:00:00|10265.5|10263.5|10265.6|10263.6|10266.4|10264.4|10264.9|10262.9|44753
1732611600000|2024-11-26 09:00:00|10265.8|10263.8|10266.4|10264.4|10266.4|10264.4|10264.9|10262.9|31021
1732615200000|2024-11-26 10:00:00|10266|10264|10267.2|10265.2|10267.6|10265.6|10265.6|10263.6|34416
1732618800000|2024-11-26 11:00:00|10267.6|10265.6|10268.4|10266.4|10268.8|10266.8|10267.2|10265.2|24823
1732622400000|2024-11-26 12:00:00|10268.8|10266.8|10271.9|10269.9|10272.3|10270.3|10267.6|10265.6|70671
1732626000000|2024-11-26 13:00:00|10272.3|10270.3|10269.6|10267.6|10272.7|10270.7|10269.6|10267.6|152507
1732629600000|2024-11-26 14:00:00|10269.2|10267.2|10265.3|10263.3|10269.6|10267.6|10264.9|10262.9|77732
1732633200000|2024-11-26 15:00:00|10265.5|10263.5|10264.1|10262.1|10267|10265|10262.1|10260.1|133461
1732636800000|2024-11-26 16:00:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10261.7|10259.7|36910
1732640400000|2024-11-26 17:00:00|10264.1|10262.1|10264.1|10262.1|10266.4|10264.4|10264.1|10262.1|29376
1732644000000|2024-11-26 18:00:00|10264.5|10262.5|10262.9|10260.9|10264.9|10262.9|10262.1|10260.1|47328
1732647600000|2024-11-26 19:00:00|10263.3|10261.3|10269.9|10267.9|10271.1|10269.1|10262.5|10260.5|79809
1740150000000|2025-02-21 15:00:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10299.6|10297.6|27841
1740153600000|2025-02-21 16:00:00|10299.6|10297.6|10298.5|10296.5|10300|10298|10298.5|10296.5|162459
1740157200000|2025-02-21 17:00:00|10298.9|10296.9|10302.8|10300.8|10303.1|10301.1|10298.1|10296.1|98495
1740160800000|2025-02-21 18:00:00|10302.4|10300.4|10307.8|10305.8|10309.8|10307.8|10302.4|10300.4|153747
1740164400000|2025-02-21 19:00:00|10308.2|10306.2|10309.4|10307.4|10310.6|10308.6|10307.8|10305.8|33384
1740168000000|2025-02-21 20:00:00|10309|10307|10308.2|10306.2|10310.2|10308.2|10308.2|10306.2|30731
1740171600000|2025-02-21 21:00:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|14238
1740351600000|2025-02-23 23:00:00|10306.3|10304.3|10305.1|10303.1|10306.7|10304.7|10304.3|10302.3|2125
1740355200000|2025-02-24 00:00:00|10305.3|10303.3|10305.1|10303.1|10305.9|10303.9|10304.5|10302.5|1093
1740358800000|2025-02-24 01:00:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|2993
1740362400000|2025-02-24 02:00:00|10304.7|10302.7|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|1780
1740366000000|2025-02-24 03:00:00|10304.5|10302.5|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|3488
1740369600000|2025-02-24 04:00:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|9118
1740373200000|2025-02-24 05:00:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|1166
1740376800000|2025-02-24 06:00:00|10304.5|10302.5|10303.5|10301.5|10304.7|10302.7|10303.5|10301.5|9414
1740380400000|2025-02-24 07:00:00|10303.7|10301.7|10303.9|10301.9|10304.3|10302.3|10303.1|10301.1|9451
1740384000000|2025-02-24 08:00:00|10303.5|10301.5|10305.1|10303.1|10305.9|10303.9|10303.5|10301.5|36290
1740387600000|2025-02-24 09:00:00|10305.5|10303.5|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|33163
1740391200000|2025-02-24 10:00:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|22208
1740394800000|2025-02-24 11:00:00|10305.1|10303.1|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|17654
1740398400000|2025-02-24 12:00:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.5|10301.5|13544
1740402000000|2025-02-24 13:00:00|10303.5|10301.5|10305.1|10303.1|10306.3|10304.3|10303.5|10301.5|78668
1740405600000|2025-02-24 14:00:00|10304.7|10302.7|10308.2|10306.2|10308.6|10306.6|10303.5|10301.5|196892
1740409200000|2025-02-24 15:00:00|10307.8|10305.8|10312.5|10310.5|10313.7|10311.7|10307.8|10305.8|265751
1740412800000|2025-02-24 16:00:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10310.2|10308.2|287856
1740416400000|2025-02-24 17:00:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10310.2|10308.2|199470
1740420000000|2025-02-24 18:00:00|10311.9|10309.9|10314.1|10312.1|10315.3|10313.3|10311.9|10309.9|117975
1740423600000|2025-02-24 19:00:00|10313.7|10311.7|10315.3|10313.3|10315.3|10313.3|10313.3|10311.3|41953
1740427200000|2025-02-24 20:00:00|10314.9|10312.9|10314.1|10312.1|10316|10314|10313.7|10311.7|55760
1740430800000|2025-02-24 21:00:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|108793
1740438000000|2025-02-24 23:00:00|10313.5|10311.5|10314.7|10312.7|10314.9|10312.9|10313.3|10311.3|1517
1740441600000|2025-02-25 00:00:00|10314.5|10312.5|10316.4|10314.4|10316.4|10314.4|10314.1|10312.1|7314
1740445200000|2025-02-25 01:00:00|10316|10314|10316|10314|10316.4|10314.4|10315.6|10313.6|9121
1740448800000|2025-02-25 02:00:00|10316.2|10314.2|10318.8|10316.8|10318.8|10316.8|10316|10314|11260
1740452400000|2025-02-25 03:00:00|10318.4|10316.4|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|17535
1740456000000|2025-02-25 04:00:00|10317.4|10315.4|10318|10316|10318|10316|10317.2|10315.2|5438
1740459600000|2025-02-25 05:00:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|5392
1740463200000|2025-02-25 06:00:00|10317.6|10315.6|10317.2|10315.2|10318|10316|10316.8|10314.8|8581
1740466800000|2025-02-25 07:00:00|10317|10315|10324.6|10322.6|10324.6|10322.6|10316.8|10314.8|103117
1740470400000|2025-02-25 08:00:00|10324.4|10322.4|10324.2|10322.2|10325.4|10323.4|10321.5|10319.5|140215
1740474000000|2025-02-25 09:00:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10322.7|10320.7|32455
1740477600000|2025-02-25 10:00:00|10325|10323|10322.7|10320.7|10325|10323|10322.3|10320.3|76179
1740481200000|2025-02-25 11:00:00|10322.3|10320.3|10323.5|10321.5|10324.6|10322.6|10321.9|10319.9|24334
1740484800000|2025-02-25 12:00:00|10323.1|10321.1|10324.2|10322.2|10327|10325|10323.1|10321.1|92319
1740488400000|2025-02-25 13:00:00|10323.9|10321.9|10326.6|10324.6|10327.8|10325.8|10323.1|10321.1|209064
1740492000000|2025-02-25 14:00:00|10326.2|10324.2|10327.4|10325.4|10327.8|10325.8|10325|10323|176447
1740495600000|2025-02-25 15:00:00|10327.8|10325.8|10330.9|10328.9|10334.4|10332.4|10327.8|10325.8|291918
1740499200000|2025-02-25 16:00:00|10331.3|10329.3|10329.7|10327.7|10333.6|10331.6|10329.7|10327.7|109369
1740502800000|2025-02-25 17:00:00|10330.1|10328.1|10329.3|10327.3|10332.4|10330.4|10329.3|10327.3|78658
1740506400000|2025-02-25 18:00:00|10329.1|10327.1|10327|10325|10330.1|10328.1|10326.2|10324.2|101119
1740510000000|2025-02-25 19:00:00|10327.4|10325.4|10329.3|10327.3|10329.3|10327.3|10327|10325|216807
1740513600000|2025-02-25 20:00:00|10329.7|10327.7|10329.3|10327.3|10330.1|10328.1|10329.3|10327.3|54484
1740517200000|2025-02-25 21:00:00|10328.9|10326.9|10329.3|10327.3|10329.7|10327.7|10328.5|10326.5|17244
1740524400000|2025-02-25 23:00:00|10328.9|10326.9|10330.5|10328.5|10331.3|10329.3|10328.1|10326.1|4631
1740528000000|2025-02-26 00:00:00|10330.9|10328.9|10330.5|10328.5|10331.3|10329.3|10330.1|10328.1|4206
1740531600000|2025-02-26 01:00:00|10330.3|10328.3|10326.6|10324.6|10331.7|10329.7|10326.6|10324.6|19183
1740535200000|2025-02-26 02:00:00|10327|10325|10324.2|10322.2|10327|10325|10323.9|10321.9|13184
1740538800000|2025-02-26 03:00:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|2032
1740542400000|2025-02-26 04:00:00|10324.4|10322.4|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|2736
1740546000000|2025-02-26 05:00:00|10323.9|10321.9|10323.1|10321.1|10324.2|10322.2|10323.1|10321.1|5726
1740549600000|2025-02-26 06:00:00|10323.5|10321.5|10322.7|10320.7|10323.5|10321.5|10322.3|10320.3|5466
1740553200000|2025-02-26 07:00:00|10323.1|10321.1|10325|10323|10326.2|10324.2|10322.7|10320.7|8919
1740556800000|2025-02-26 08:00:00|10325.4|10323.4|10327|10325|10327.4|10325.4|10325|10323|19617
1740560400000|2025-02-26 09:00:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10325.4|10323.4|11693
1740564000000|2025-02-26 10:00:00|10326.6|10324.6|10324.2|10322.2|10327|10325|10324.2|10322.2|34399
1740567600000|2025-02-26 11:00:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10322.7|10320.7|34777
1740571200000|2025-02-26 12:00:00|10324.2|10322.2|10324.2|10322.2|10325.8|10323.8|10323.1|10321.1|33088
1740574800000|2025-02-26 13:00:00|10323.9|10321.9|10326.2|10324.2|10327|10325|10323.9|10321.9|57531
1740578400000|2025-02-26 14:00:00|10325.8|10323.8|10324.2|10322.2|10328.1|10326.1|10324.2|10322.2|89057
1740582000000|2025-02-26 15:00:00|10324.6|10322.6|10323.9|10321.9|10325|10323|10322.7|10320.7|68250
1740585600000|2025-02-26 16:00:00|10323.5|10321.5|10326.6|10324.6|10326.6|10324.6|10323.1|10321.1|76753
1740589200000|2025-02-26 17:00:00|10327|10325|10327.4|10325.4|10328.5|10326.5|10326.2|10324.2|41622
1740592800000|2025-02-26 18:00:00|10327.8|10325.8|10333.6|10331.6|10334|10332|10327.8|10325.8|89290
1740596400000|2025-02-26 19:00:00|10334|10332|10335.6|10333.6|10336|10334|10332.8|10330.8|51758
1740600000000|2025-02-26 20:00:00|10335.2|10333.2|10334.8|10332.8|10336.4|10334.4|10334|10332|38882
1740603600000|2025-02-26 21:00:00|10335.2|10333.2|10334.8|10332.8|10336.7|10334.7|10334.4|10332.4|33571
1740610800000|2025-02-26 23:00:00|10334.4|10332.4|10332.8|10330.8|10334.8|10332.8|10332.8|10330.8|7254
1740614400000|2025-02-27 00:00:00|10332.4|10330.4|10332.4|10330.4|10333.6|10331.6|10332.1|10330.1|5736
1740618000000|2025-02-27 01:00:00|10332.8|10330.8|10332.1|10330.1|10332.8|10330.8|10331.7|10329.7|5386
1740621600000|2025-02-27 02:00:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|4906
1740625200000|2025-02-27 03:00:00|10332.1|10330.1|10332.1|10330.1|10332.8|10330.8|10331.7|10329.7|5640
1740628800000|2025-02-27 04:00:00|10332.4|10330.4|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|2812
1740632400000|2025-02-27 05:00:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|2958
1740636000000|2025-02-27 06:00:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10331.7|10329.7|3979
1740639600000|2025-02-27 07:00:00|10333.2|10331.2|10330.5|10328.5|10333.2|10331.2|10330.5|10328.5|16119
1740643200000|2025-02-27 08:00:00|10330.9|10328.9|10327.8|10325.8|10331.3|10329.3|10327.8|10325.8|20767
1740646800000|2025-02-27 09:00:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10326.2|10324.2|21972
1740650400000|2025-02-27 10:00:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10325.8|10323.8|10865
1740654000000|2025-02-27 11:00:00|10326.2|10324.2|10328.1|10326.1|10328.5|10326.5|10326.2|10324.2|9355
1740657600000|2025-02-27 12:00:00|10328.3|10326.3|10330.5|10328.5|10330.9|10328.9|10328.1|10326.1|32091
1740661200000|2025-02-27 13:00:00|10330.9|10328.9|10330.9|10328.9|10334.8|10332.8|10327.4|10325.4|95029
1740664800000|2025-02-27 14:00:00|10331.3|10329.3|10330.9|10328.9|10332.1|10330.1|10326.2|10324.2|77299
1740668400000|2025-02-27 15:00:00|10331.3|10329.3|10329.7|10327.7|10332.4|10330.4|10327.4|10325.4|60725
1740672000000|2025-02-27 16:00:00|10329.3|10327.3|10331.7|10329.7|10332.4|10330.4|10328.9|10326.9|47229
1740675600000|2025-02-27 17:00:00|10331.3|10329.3|10329.7|10327.7|10331.7|10329.7|10329.3|10327.3|25131
1740679200000|2025-02-27 18:00:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|20872
1740682800000|2025-02-27 19:00:00|10330.5|10328.5|10333.2|10331.2|10333.6|10331.6|10330.1|10328.1|34484
1740686400000|2025-02-27 20:00:00|10333.4|10331.4|10336.7|10334.7|10336.7|10334.7|10333.2|10331.2|55734
1740690000000|2025-02-27 21:00:00|10336.4|10334.4|10337.9|10335.9|10339.1|10337.1|10335.2|10333.2|33665
1740697200000|2025-02-27 23:00:00|10337.5|10335.5|10338.7|10336.7|10339.1|10337.1|10336.7|10334.7|4021
1740700800000|2025-02-28 00:00:00|10339.1|10337.1|10343.4|10341.4|10343.4|10341.4|10338.7|10336.7|10407
1740704400000|2025-02-28 01:00:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10341.4|10339.4|6332
1740708000000|2025-02-28 02:00:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10342.6|10340.6|5037
1740711600000|2025-02-28 03:00:00|10343.4|10341.4|10343.8|10341.8|10344.2|10342.2|10342.6|10340.6|4737
1740715200000|2025-02-28 04:00:00|10344.2|10342.2|10344.2|10342.2|10344.2|10342.2|10343|10341|3816
1740718800000|2025-02-28 05:00:00|10343.8|10341.8|10342.6|10340.6|10344.2|10342.2|10342.6|10340.6|3067
1740722400000|2025-02-28 06:00:00|10343|10341|10343|10341|10343.4|10341.4|10341.8|10339.8|7159
1740726000000|2025-02-28 07:00:00|10343.4|10341.4|10339.9|10337.9|10343.4|10341.4|10339.9|10337.9|14888
1740729600000|2025-02-28 08:00:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10338.3|10336.3|12966
1740733200000|2025-02-28 09:00:00|10339.1|10337.1|10337.5|10335.5|10339.1|10337.1|10336|10334|9462
1740736800000|2025-02-28 10:00:00|10337.1|10335.1|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|3940
1740740400000|2025-02-28 11:00:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|6125
1740744000000|2025-02-28 12:00:00|10336.4|10334.4|10337.5|10335.5|10339.9|10337.9|10336|10334|13254
1740747600000|2025-02-28 13:00:00|10337.1|10335.1|10341|10339|10341|10339|10334|10332|50073
1740751200000|2025-02-28 14:00:00|10340.6|10338.6|10340.3|10338.3|10343.4|10341.4|10338.3|10336.3|51253
1740754800000|2025-02-28 15:00:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10336.7|10334.7|48666
1740758400000|2025-02-28 16:00:00|10341|10339|10344.2|10342.2|10350|10348|10339.9|10337.9|116140
1740762000000|2025-02-28 17:00:00|10344.6|10342.6|10349.2|10347.2|10349.2|10347.2|10344.2|10342.2|28059
1740765600000|2025-02-28 18:00:00|10348.9|10346.9|10351.6|10349.6|10351.6|10349.6|10346.9|10344.9|38485
1740769200000|2025-02-28 19:00:00|10351.2|10349.2|10349.2|10347.2|10351.2|10349.2|10347.7|10345.7|31272
1740772800000|2025-02-28 20:00:00|10349.6|10347.6|10351.6|10349.6|10352|10350|10348.5|10346.5|67168
1740776400000|2025-02-28 21:00:00|10351.2|10349.2|10350|10348|10351.6|10349.6|10349.6|10347.6|38710
1740956400000|2025-03-02 23:00:00|10346.5|10344.5|10343.8|10341.8|10346.5|10344.5|10342.6|10340.6|10024
1740960000000|2025-03-03 00:00:00|10344.2|10342.2|10343.8|10341.8|10344.6|10342.6|10343|10341|8088
1740963600000|2025-03-03 01:00:00|10344.2|10342.2|10343.6|10341.6|10344.6|10342.6|10342.6|10340.6|6704
1740967200000|2025-03-03 02:00:00|10343.8|10341.8|10344.9|10342.9|10344.9|10342.9|10343.4|10341.4|3067
1740970800000|2025-03-03 03:00:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10344.9|10342.9|2806
1740974400000|2025-03-03 04:00:00|10346.1|10344.1|10346.5|10344.5|10346.5|10344.5|10345.7|10343.7|3293
1740978000000|2025-03-03 05:00:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|1608
1740981600000|2025-03-03 06:00:00|10346.5|10344.5|10345.3|10343.3|10347.3|10345.3|10345.3|10343.3|4628
1740985200000|2025-03-03 07:00:00|10345.5|10343.5|10344.6|10342.6|10346.1|10344.1|10343.8|10341.8|7888
1740988800000|2025-03-03 08:00:00|10344.9|10342.9|10345.7|10343.7|10346.5|10344.5|10344.6|10342.6|7448
1740992400000|2025-03-03 09:00:00|10346.1|10344.1|10344.2|10342.2|10346.9|10344.9|10343.8|10341.8|10333
1740996000000|2025-03-03 10:00:00|10343.8|10341.8|10341.8|10339.8|10344.2|10342.2|10341.4|10339.4|9863
1740999600000|2025-03-03 11:00:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341|10339|10871
1741003200000|2025-03-03 12:00:00|10342.6|10340.6|10343|10341|10344.2|10342.2|10341.8|10339.8|26151
1741006800000|2025-03-03 13:00:00|10343.2|10341.2|10343|10341|10343.4|10341.4|10340.3|10338.3|37102
1741010400000|2025-03-03 14:00:00|10343.4|10341.4|10343.8|10341.8|10344.6|10342.6|10340.6|10338.6|36277
1741014000000|2025-03-03 15:00:00|10340.8|10338.8|10346.5|10344.5|10349.6|10347.6|10340.8|10338.8|87110
1741017600000|2025-03-03 16:00:00|10346.1|10344.1|10347.3|10345.3|10350.4|10348.4|10344.9|10342.9|38557
1741021200000|2025-03-03 17:00:00|10347.7|10345.7|10349.2|10347.2|10349.6|10347.6|10346.1|10344.1|24277
1741024800000|2025-03-03 18:00:00|10349|10347|10349.6|10347.6|10352.4|10350.4|10348.9|10346.9|33069
1741028400000|2025-03-03 19:00:00|10349.2|10347.2|10352.4|10350.4|10352.8|10350.8|10348.1|10346.1|34463
1741032000000|2025-03-03 20:00:00|10352|10350|10357.4|10355.4|10360.2|10358.2|10351.6|10349.6|45696
1741035600000|2025-03-03 21:00:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10355.5|10353.5|37414
1741042800000|2025-03-03 23:00:00|10357.8|10355.8|10359.8|10357.8|10359.8|10357.8|10357.8|10355.8|5367
1741046400000|2025-03-04 00:00:00|10359.4|10357.4|10365.3|10363.3|10368|10366|10359.4|10357.4|11715
1741050000000|2025-03-04 01:00:00|10364.9|10362.9|10367.2|10365.2|10369.6|10367.6|10364.5|10362.5|12229
1741053600000|2025-03-04 02:00:00|10367.6|10365.6|10362.5|10360.5|10367.6|10365.6|10362.1|10360.1|4183
1741057200000|2025-03-04 03:00:00|10362.7|10360.7|10362.1|10360.1|10364.1|10362.1|10361.7|10359.7|3706
1741060800000|2025-03-04 04:00:00|10362.5|10360.5|10362.9|10360.9|10363.3|10361.3|10361.7|10359.7|4455
1741064400000|2025-03-04 05:00:00|10363.3|10361.3|10359.4|10357.4|10363.7|10361.7|10359|10357|8539
1741068000000|2025-03-04 06:00:00|10359|10357|10358.2|10356.2|10359.4|10357.4|10357.8|10355.8|5251
1741071600000|2025-03-04 07:00:00|10358.6|10356.6|10358.2|10356.2|10363.3|10361.3|10355.9|10353.9|16476
1741075200000|2025-03-04 08:00:00|10358|10356|10361.4|10359.4|10361.7|10359.7|10357.4|10355.4|21936
1741078800000|2025-03-04 09:00:00|10361.7|10359.7|10362.5|10360.5|10364.5|10362.5|10360.2|10358.2|19930
1741082400000|2025-03-04 10:00:00|10362.9|10360.9|10363.3|10361.3|10363.7|10361.7|10361.7|10359.7|14722
1741086000000|2025-03-04 11:00:00|10362.9|10360.9|10362.9|10360.9|10364.1|10362.1|10361.7|10359.7|14058
1741089600000|2025-03-04 12:00:00|10363.3|10361.3|10366.8|10364.8|10370.7|10368.7|10363.3|10361.3|35657
1741093200000|2025-03-04 13:00:00|10367.2|10365.2|10369.9|10367.9|10369.9|10367.9|10364.5|10362.5|46151
1741096800000|2025-03-04 14:00:00|10369.8|10367.8|10370.3|10368.3|10371.9|10369.9|10365.6|10363.6|61743
1741100400000|2025-03-04 15:00:00|10370.7|10368.7|10371.9|10369.9|10379.7|10377.7|10369.6|10367.6|93087
1741104000000|2025-03-04 16:00:00|10372.3|10370.3|10364.9|10362.9|10374.6|10372.6|10364.1|10362.1|52977
1741107600000|2025-03-04 17:00:00|10365.1|10363.1|10366.4|10364.4|10368|10366|10363.7|10361.7|33804
1741111200000|2025-03-04 18:00:00|10366.8|10364.8|10361.4|10359.4|10367.6|10365.6|10359.8|10357.8|48264
1741114800000|2025-03-04 19:00:00|10361.7|10359.7|10357.1|10355.1|10361.7|10359.7|10355.9|10353.9|36783
1741118400000|2025-03-04 20:00:00|10357.4|10355.4|10361.7|10359.7|10363.3|10361.3|10356.3|10354.3|37143
1741122000000|2025-03-04 21:00:00|10361.4|10359.4|10349.6|10347.6|10361.7|10359.7|10349.6|10347.6|36776
1741129200000|2025-03-04 23:00:00|10348.1|10346.1|10352.8|10350.8|10353.1|10351.1|10348.1|10346.1|6301
1741132800000|2025-03-05 00:00:00|10353.1|10351.1|10352.8|10350.8|10355.9|10353.9|10352.8|10350.8|9979
1741136400000|2025-03-05 01:00:00|10353.1|10351.1|10350.4|10348.4|10354.3|10352.3|10348.5|10346.5|21836
1741140000000|2025-03-05 02:00:00|10350.8|10348.8|10352.8|10350.8|10352.8|10350.8|10350.4|10348.4|4914
1741143600000|2025-03-05 03:00:00|10352.4|10350.4|10352.8|10350.8|10354.3|10352.3|10351.6|10349.6|6738
1741147200000|2025-03-05 04:00:00|10353.1|10351.1|10356.3|10354.3|10356.7|10354.7|10353.1|10351.1|5505
1741150800000|2025-03-05 05:00:00|10355.9|10353.9|10355.9|10353.9|10356.7|10354.7|10355.5|10353.5|2046
1741154400000|2025-03-05 06:00:00|10356.3|10354.3|10356.7|10354.7|10357.8|10355.8|10355.5|10353.5|5195
1741158000000|2025-03-05 07:00:00|10357.1|10355.1|10355.1|10353.1|10357.1|10355.1|10352.8|10350.8|17660
1741161600000|2025-03-05 08:00:00|10354.7|10352.7|10356.7|10354.7|10357.1|10355.1|10353.1|10351.1|13029
1741165200000|2025-03-05 09:00:00|10357.1|10355.1|10351.6|10349.6|10357.1|10355.1|10351.2|10349.2|11811
1741168800000|2025-03-05 10:00:00|10351.2|10349.2|10353.9|10351.9|10353.9|10351.9|10350.4|10348.4|10424
1741172400000|2025-03-05 11:00:00|10353.5|10351.5|10357.4|10355.4|10358.6|10356.6|10352.8|10350.8|16507
1741176000000|2025-03-05 12:00:00|10357.8|10355.8|10357.4|10355.4|10362.1|10360.1|10356.7|10354.7|27367
1741179600000|2025-03-05 13:00:00|10357.1|10355.1|10366|10364|10367.6|10365.6|10353.9|10351.9|64113
1741183200000|2025-03-05 14:00:00|10366.4|10364.4|10367.6|10365.6|10369.2|10367.2|10364.1|10362.1|56353
1741186800000|2025-03-05 15:00:00|10363.5|10361.5|10356.3|10354.3|10364.1|10362.1|10355.5|10353.5|75232
1741190400000|2025-03-05 16:00:00|10356.7|10354.7|10357.1|10355.1|10362.9|10360.9|10355.1|10353.1|51996
1741194000000|2025-03-05 17:00:00|10357.4|10355.4|10353.5|10351.5|10359.4|10357.4|10353.1|10351.1|25425
1741197600000|2025-03-05 18:00:00|10353.1|10351.1|10352.4|10350.4|10356.7|10354.7|10352|10350|30420
1741201200000|2025-03-05 19:00:00|10352|10350|10351.2|10349.2|10353.1|10351.1|10348.5|10346.5|32275
1741204800000|2025-03-05 20:00:00|10351.6|10349.6|10347.7|10345.7|10351.6|10349.6|10347.7|10345.7|30652
1741208400000|2025-03-05 21:00:00|10348.1|10346.1|10346.5|10344.5|10348.1|10346.1|10346.1|10344.1|20870
1741215600000|2025-03-05 23:00:00|10346.9|10344.9|10344.9|10342.9|10347.7|10345.7|10344.6|10342.6|3757
1741219200000|2025-03-06 00:00:00|10344.6|10342.6|10341|10339|10344.9|10342.9|10340.6|10338.6|7804
1741222800000|2025-03-06 01:00:00|10340.6|10338.6|10341.8|10339.8|10342.6|10340.6|10339.9|10337.9|5782
1741226400000|2025-03-06 02:00:00|10341.4|10339.4|10340.3|10338.3|10341.8|10339.8|10339.1|10337.1|5822
1741230000000|2025-03-06 03:00:00|10339.9|10337.9|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|2772
1741233600000|2025-03-06 04:00:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1096
1741237200000|2025-03-06 05:00:00|10339.7|10337.7|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|3663
1741240800000|2025-03-06 06:00:00|10340.6|10338.6|10342.6|10340.6|10343.4|10341.4|10340.6|10338.6|6386
1741244400000|2025-03-06 07:00:00|10343|10341|10342.6|10340.6|10343.8|10341.8|10341|10339|10097
1741248000000|2025-03-06 08:00:00|10342.2|10340.2|10345.3|10343.3|10346.9|10344.9|10342.2|10340.2|21126
1741251600000|2025-03-06 09:00:00|10345.7|10343.7|10348.5|10346.5|10349.2|10347.2|10345.3|10343.3|19627
1741255200000|2025-03-06 10:00:00|10348.9|10346.9|10350.4|10348.4|10350.8|10348.8|10348.5|10346.5|16976
1741258800000|2025-03-06 11:00:00|10350|10348|10348.9|10346.9|10351.6|10349.6|10348.9|10346.9|12340
1741262400000|2025-03-06 12:00:00|10349.2|10347.2|10359.8|10357.8|10361|10359|10348.1|10346.1|32819
1741266000000|2025-03-06 13:00:00|10360.2|10358.2|10355.1|10353.1|10364.5|10362.5|10353.1|10351.1|74619
1741269600000|2025-03-06 14:00:00|10355.5|10353.5|10353.5|10351.5|10359|10357|10350|10348|58065
1741273200000|2025-03-06 15:00:00|10353.9|10351.9|10348.9|10346.9|10354.3|10352.3|10345.7|10343.7|69497
1741276800000|2025-03-06 16:00:00|10348.5|10346.5|10350|10348|10350.8|10348.8|10345.7|10343.7|78674
1741280400000|2025-03-06 17:00:00|10349.6|10347.6|10350.8|10348.8|10353.9|10351.9|10348.5|10346.5|32522
1741284000000|2025-03-06 18:00:00|10350.4|10348.4|10351.6|10349.6|10352.8|10350.8|10349.2|10347.2|30097
1741287600000|2025-03-06 19:00:00|10351.2|10349.2|10355.1|10353.1|10355.1|10353.1|10351.2|10349.2|34032
1741291200000|2025-03-06 20:00:00|10355.5|10353.5|10353.1|10351.1|10356.3|10354.3|10353.1|10351.1|38355
1741294800000|2025-03-06 21:00:00|10353.5|10351.5|10354.7|10352.7|10354.7|10352.7|10352.8|10350.8|17004
1741302000000|2025-03-06 23:00:00|10355.1|10353.1|10354.3|10352.3|10355.5|10353.5|10353.5|10351.5|3805
1741305600000|2025-03-07 00:00:00|10354.1|10352.1|10358.2|10356.2|10359.4|10357.4|10353.9|10351.9|6021
1741309200000|2025-03-07 01:00:00|10357.8|10355.8|10357.8|10355.8|10359|10357|10357.1|10355.1|4104
1741312800000|2025-03-07 02:00:00|10358.2|10356.2|10359|10357|10359.4|10357.4|10357.1|10355.1|3790
1741316400000|2025-03-07 03:00:00|10359.2|10357.2|10359.4|10357.4|10359.8|10357.8|10358.8|10356.8|3221
1741320000000|2025-03-07 04:00:00|10359.8|10357.8|10359|10357|10359.8|10357.8|10358.2|10356.2|1333
1741323600000|2025-03-07 05:00:00|10359.4|10357.4|10360.6|10358.6|10360.6|10358.6|10358.6|10356.6|2931
1741327200000|2025-03-07 06:00:00|10360.2|10358.2|10360.2|10358.2|10361|10359|10359|10357|3357
1741330800000|2025-03-07 07:00:00|10359.8|10357.8|10355.5|10353.5|10359.8|10357.8|10355.1|10353.1|14294
1741334400000|2025-03-07 08:00:00|10355.1|10353.1|10357.4|10355.4|10357.8|10355.8|10355.1|10353.1|11859
1741338000000|2025-03-07 09:00:00|10357.6|10355.6|10355.1|10353.1|10357.8|10355.8|10354.7|10352.7|10897
1741341600000|2025-03-07 10:00:00|10354.7|10352.7|10356.7|10354.7|10356.7|10354.7|10354.3|10352.3|14527
1741345200000|2025-03-07 11:00:00|10356.3|10354.3|10355.9|10353.9|10357.8|10355.8|10354.7|10352.7|19343
1741348800000|2025-03-07 12:00:00|10356.3|10354.3|10358.2|10356.2|10359.4|10357.4|10355.9|10353.9|23416
1741352400000|2025-03-07 13:00:00|10357.8|10355.8|10366.8|10364.8|10368|10366|10350.4|10348.4|98779
1741356000000|2025-03-07 14:00:00|10367.2|10365.2|10360.2|10358.2|10368|10366|10357.4|10355.4|60162
1741359600000|2025-03-07 15:00:00|10359.8|10357.8|10360.2|10358.2|10366|10364|10357.4|10355.4|53666
1741363200000|2025-03-07 16:00:00|10360.6|10358.6|10364.9|10362.9|10366.8|10364.8|10358.2|10356.2|33384
1741366800000|2025-03-07 17:00:00|10364.5|10362.5|10357.4|10355.4|10366|10364|10353.1|10351.1|55938
1741370400000|2025-03-07 18:00:00|10357.1|10355.1|10345.3|10343.3|10357.4|10355.4|10345.3|10343.3|44584
1741374000000|2025-03-07 19:00:00|10345.7|10343.7|10347.3|10345.3|10347.7|10345.7|10342.6|10340.6|36817
1741377600000|2025-03-07 20:00:00|10346.9|10344.9|10348.5|10346.5|10350|10348|10346.5|10344.5|31020
1741381200000|2025-03-07 21:00:00|10348.9|10346.9|10346.9|10344.9|10350|10348|10346.5|10344.5|28495
1741557600000|2025-03-09 22:00:00|10349.8|10347.8|10354.3|10352.3|10356.7|10354.7|10349|10347|9247
1741561200000|2025-03-09 23:00:00|10354.7|10352.7|10355.5|10353.5|10357.1|10355.1|10354.3|10352.3|5797
1741564800000|2025-03-10 00:00:00|10355.1|10353.1|10352|10350|10356.3|10354.3|10352|10350|10080
1741568400000|2025-03-10 01:00:00|10352.2|10350.2|10350|10348|10352.4|10350.4|10350|10348|5871
1741572000000|2025-03-10 02:00:00|10350.4|10348.4|10351.6|10349.6|10352|10350|10350.4|10348.4|3043
1741575600000|2025-03-10 03:00:00|10351.8|10349.8|10350.4|10348.4|10352|10350|10349.6|10347.6|3514
1741579200000|2025-03-10 04:00:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|1849
1741582800000|2025-03-10 05:00:00|10351.2|10349.2|10351.6|10349.6|10352|10350|10350.8|10348.8|4659
1741586400000|2025-03-10 06:00:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10349.6|10347.6|4802
1741590000000|2025-03-10 07:00:00|10351.2|10349.2|10352.4|10350.4|10352.4|10350.4|10350|10348|15064
1741593600000|2025-03-10 08:00:00|10352|10350|10358.2|10356.2|10359|10357|10351.6|10349.6|11423
1741597200000|2025-03-10 09:00:00|10358.6|10356.6|10356.3|10354.3|10358.6|10356.6|10355.1|10353.1|14240
1741600800000|2025-03-10 10:00:00|10356.7|10354.7|10359|10357|10359|10357|10355.5|10353.5|7723
1741604400000|2025-03-10 11:00:00|10358.6|10356.6|10356.7|10354.7|10359.4|10357.4|10355.5|10353.5|22520
1741608000000|2025-03-10 12:00:00|10357.1|10355.1|10357.1|10355.1|10362.1|10360.1|10356.3|10354.3|39534
1741611600000|2025-03-10 13:00:00|10357.4|10355.4|10359.8|10357.8|10361.7|10359.7|10357.1|10355.1|40932
1741615200000|2025-03-10 14:00:00|10360.2|10358.2|10365.3|10363.3|10366.8|10364.8|10359.8|10357.8|47916
1741618800000|2025-03-10 15:00:00|10364.9|10362.9|10362.9|10360.9|10365.3|10363.3|10360.6|10358.6|37110
1741622400000|2025-03-10 16:00:00|10363.3|10361.3|10361.4|10359.4|10365.3|10363.3|10361|10359|21450
1741626000000|2025-03-10 17:00:00|10361.5|10359.5|10364.9|10362.9|10365.3|10363.3|10361.4|10359.4|19628
1741629600000|2025-03-10 18:00:00|10364.5|10362.5|10368.4|10366.4|10368.4|10366.4|10363.3|10361.3|28888
1741633200000|2025-03-10 19:00:00|10368.6|10366.6|10368|10366|10371.5|10369.5|10366|10364|39721
1741636800000|2025-03-10 20:00:00|10367.6|10365.6|10370.3|10368.3|10370.7|10368.7|10366.4|10364.4|25858
1741644000000|2025-03-10 22:00:00|10370.7|10368.7|10375|10373|10378.1|10376.1|10370.7|10368.7|8022
1741647600000|2025-03-10 23:00:00|10375.4|10373.4|10374.2|10372.2|10377.8|10375.8|10374.2|10372.2|5112
1741651200000|2025-03-11 00:00:00|10375|10373|10379.3|10377.3|10382.1|10380.1|10372.7|10370.7|12187
1741654800000|2025-03-11 01:00:00|10378.9|10376.9|10379.3|10377.3|10381.7|10379.7|10377.4|10375.4|15992
1741658400000|2025-03-11 02:00:00|10379.7|10377.7|10375|10373|10380.1|10378.1|10373.9|10371.9|9947
1741662000000|2025-03-11 03:00:00|10374.6|10372.6|10373.1|10371.1|10375|10373|10372.3|10370.3|3247
1741665600000|2025-03-11 04:00:00|10373.5|10371.5|10374.2|10372.2|10375|10373|10373.1|10371.1|3342
1741669200000|2025-03-11 05:00:00|10374.6|10372.6|10371.5|10369.5|10375|10373|10371.5|10369.5|3451
1741672800000|2025-03-11 06:00:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10369.2|10367.2|7264
1741676400000|2025-03-11 07:00:00|10372.3|10370.3|10373.5|10371.5|10375|10373|10369.9|10367.9|11630
1741680000000|2025-03-11 08:00:00|10373.9|10371.9|10368.8|10366.8|10375|10373|10368.8|10366.8|14640
1741683600000|2025-03-11 09:00:00|10368.4|10366.4|10368.8|10366.8|10369.6|10367.6|10367.6|10365.6|11887
1741687200000|2025-03-11 10:00:00|10368.4|10366.4|10366.8|10364.8|10368.8|10366.8|10366.4|10364.4|8697
1741690800000|2025-03-11 11:00:00|10367.2|10365.2|10365.3|10363.3|10368|10366|10364.5|10362.5|16998
1741694400000|2025-03-11 12:00:00|10364.9|10362.9|10368.8|10366.8|10369.9|10367.9|10363.7|10361.7|30788
1741698000000|2025-03-11 13:00:00|10368.4|10366.4|10366|10364|10371.1|10369.1|10364.5|10362.5|40557
1741701600000|2025-03-11 14:00:00|10365.8|10363.8|10371.1|10369.1|10374.6|10372.6|10360.2|10358.2|73955
1741705200000|2025-03-11 15:00:00|10371.5|10369.5|10366.8|10364.8|10371.9|10369.9|10362.5|10360.5|36173
1741708800000|2025-03-11 16:00:00|10367|10365|10367.6|10365.6|10368.8|10366.8|10364.1|10362.1|30558
1741712400000|2025-03-11 17:00:00|10368|10366|10369.6|10367.6|10372.3|10370.3|10367|10365|40187
1741716000000|2025-03-11 18:00:00|10369.2|10367.2|10359|10357|10369.2|10367.2|10357.8|10355.8|53247
1741719600000|2025-03-11 19:00:00|10359.4|10357.4|10359.4|10357.4|10360.6|10358.6|10357.4|10355.4|43946
1741723200000|2025-03-11 20:00:00|10359|10357|10357.6|10355.6|10359|10357|10356.3|10354.3|22924
1741730400000|2025-03-11 22:00:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10356.3|10354.3|3045
1741734000000|2025-03-11 23:00:00|10358.2|10356.2|10358.2|10356.2|10359|10357|10357.8|10355.8|2266
1741737600000|2025-03-12 00:00:00|10357.8|10355.8|10358.2|10356.2|10359.8|10357.8|10357.8|10355.8|4049
1741741200000|2025-03-12 01:00:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10358.2|10356.2|3575
1741744800000|2025-03-12 02:00:00|10359.4|10357.4|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|4323
1741748400000|2025-03-12 03:00:00|10359|10357|10359.8|10357.8|10360.2|10358.2|10359|10357|1555
1741752000000|2025-03-12 04:00:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|2894
1741755600000|2025-03-12 05:00:00|10361|10359|10361|10359|10361.7|10359.7|10360.6|10358.6|2789
1741759200000|2025-03-12 06:00:00|10361.4|10359.4|10363.3|10361.3|10363.3|10361.3|10361.4|10359.4|3826
1741762800000|2025-03-12 07:00:00|10362.9|10360.9|10359.8|10357.8|10364.1|10362.1|10359.8|10357.8|8973
1741766400000|2025-03-12 08:00:00|10359.4|10357.4|10359.4|10357.4|10361|10359|10359|10357|9173
1741770000000|2025-03-12 09:00:00|10359|10357|10356.7|10354.7|10360.2|10358.2|10356.7|10354.7|8024
1741773600000|2025-03-12 10:00:00|10356.5|10354.5|10356.7|10354.7|10357.8|10355.8|10355.9|10353.9|7331
1741777200000|2025-03-12 11:00:00|10357.1|10355.1|10351.2|10349.2|10357.1|10355.1|10351.2|10349.2|23743
1741780800000|2025-03-12 12:00:00|10351.6|10349.6|10345.7|10343.7|10365.6|10363.6|10345.7|10343.7|94576
1741784400000|2025-03-12 13:00:00|10346.1|10344.1|10350.4|10348.4|10353.5|10351.5|10345.3|10343.3|54465
1741788000000|2025-03-12 14:00:00|10350.8|10348.8|10354.7|10352.7|10355.9|10353.9|10349.6|10347.6|39437
1741791600000|2025-03-12 15:00:00|10354.5|10352.5|10349.6|10347.6|10356.7|10354.7|10349.6|10347.6|33226
1741795200000|2025-03-12 16:00:00|10350|10348|10349.6|10347.6|10350.8|10348.8|10348.1|10346.1|26130
1741798800000|2025-03-12 17:00:00|10350|10348|10352.8|10350.8|10352.8|10350.8|10348.9|10346.9|19527
1741802400000|2025-03-12 18:00:00|10352.4|10350.4|10347.7|10345.7|10352.4|10350.4|10346.9|10344.9|20904
1741806000000|2025-03-12 19:00:00|10347.9|10345.9|10348.1|10346.1|10348.5|10346.5|10346.5|10344.5|23788
1741809600000|2025-03-12 20:00:00|10347.7|10345.7|10348.5|10346.5|10349.6|10347.6|10347.7|10345.7|12839
1741816800000|2025-03-12 22:00:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10347.7|10345.7|843
1741820400000|2025-03-12 23:00:00|10347.9|10345.9|10347.3|10345.3|10348.1|10346.1|10347.3|10345.3|1705
1741824000000|2025-03-13 00:00:00|10347.7|10345.7|10348.9|10346.9|10348.9|10346.9|10347.3|10345.3|3001
1741827600000|2025-03-13 01:00:00|10349|10347|10349.6|10347.6|10349.6|10347.6|10347.7|10345.7|2812
1741831200000|2025-03-13 02:00:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|1778
1741834800000|2025-03-13 03:00:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|898
1741838400000|2025-03-13 04:00:00|10350.4|10348.4|10351.2|10349.2|10351.6|10349.6|10350.4|10348.4|1630
1741842000000|2025-03-13 05:00:00|10350.8|10348.8|10350.8|10348.8|10351.6|10349.6|10350.4|10348.4|2521
1741845600000|2025-03-13 06:00:00|10350.4|10348.4|10350.8|10348.8|10352.4|10350.4|10350.4|10348.4|7908
1741849200000|2025-03-13 07:00:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10348.9|10346.9|8050
1741852800000|2025-03-13 08:00:00|10350|10348|10350|10348|10351.6|10349.6|10349.6|10347.6|7506
1741856400000|2025-03-13 09:00:00|10350.4|10348.4|10347.7|10345.7|10350.8|10348.8|10347.7|10345.7|5664
1741860000000|2025-03-13 10:00:00|10347.3|10345.3|10346.1|10344.1|10348.1|10346.1|10346.1|10344.1|9157
1741863600000|2025-03-13 11:00:00|10345.7|10343.7|10346.1|10344.1|10347.7|10345.7|10344.2|10342.2|19950
1741867200000|2025-03-13 12:00:00|10346.5|10344.5|10346.1|10344.1|10352.2|10350.2|10343.4|10341.4|57446
1741870800000|2025-03-13 13:00:00|10345.7|10343.7|10346.1|10344.1|10347.7|10345.7|10343.8|10341.8|39566
1741874400000|2025-03-13 14:00:00|10346.5|10344.5|10348.5|10346.5|10348.9|10346.9|10344.9|10342.9|26411
1741878000000|2025-03-13 15:00:00|10348.1|10346.1|10351.6|10349.6|10352.8|10350.8|10346.9|10344.9|41758
1741881600000|2025-03-13 16:00:00|10351.2|10349.2|10353.5|10351.5|10353.9|10351.9|10349.2|10347.2|36329
1741885200000|2025-03-13 17:00:00|10353.3|10351.3|10359.8|10357.8|10360.2|10358.2|10352.8|10350.8|44802
1741888800000|2025-03-13 18:00:00|10360.2|10358.2|10356.3|10354.3|10360.2|10358.2|10355.5|10353.5|31053
1741892400000|2025-03-13 19:00:00|10356.7|10354.7|10356.7|10354.7|10358.2|10356.2|10355.9|10353.9|39434
1741896000000|2025-03-13 20:00:00|10356.3|10354.3|10354.7|10352.7|10356.7|10354.7|10354.7|10352.7|21455
1741903200000|2025-03-13 22:00:00|10355.1|10353.1|10354.7|10352.7|10355.9|10353.9|10353.9|10351.9|2179
1741906800000|2025-03-13 23:00:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10353.9|10351.9|864
1741910400000|2025-03-14 00:00:00|10355.1|10353.1|10353.1|10351.1|10355.1|10353.1|10353.1|10351.1|3056
1741914000000|2025-03-14 01:00:00|10353.3|10351.3|10353.9|10351.9|10354.7|10352.7|10353.1|10351.1|1601
1741917600000|2025-03-14 02:00:00|10353.5|10351.5|10353.1|10351.1|10353.9|10351.9|10353.1|10351.1|4274
1741921200000|2025-03-14 03:00:00|10352.8|10350.8|10351.6|10349.6|10353.1|10351.1|10351.6|10349.6|1955
1741924800000|2025-03-14 04:00:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|743
1741928400000|2025-03-14 05:00:00|10352|10350|10352.8|10350.8|10352.8|10350.8|10352|10350|1542
1741932000000|2025-03-14 06:00:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352|10350|3159
1741935600000|2025-03-14 07:00:00|10352.4|10350.4|10353.1|10351.1|10353.5|10351.5|10352|10350|6622
1741939200000|2025-03-14 08:00:00|10353.5|10351.5|10351.6|10349.6|10354.3|10352.3|10351.2|10349.2|6472
1741942800000|2025-03-14 09:00:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|4296
1741946400000|2025-03-14 10:00:00|10351.6|10349.6|10352|10350|10353.5|10351.5|10350.8|10348.8|7443
1741950000000|2025-03-14 11:00:00|10351.6|10349.6|10350.4|10348.4|10353.1|10351.1|10350.4|10348.4|16577
1741953600000|2025-03-14 12:00:00|10350|10348|10351.6|10349.6|10351.6|10349.6|10348.9|10346.9|18827
1741957200000|2025-03-14 13:00:00|10352|10350|10351.4|10349.4|10353.5|10351.5|10349.2|10347.2|25000
1741960800000|2025-03-14 14:00:00|10351.2|10349.2|10345.7|10343.7|10352|10350|10345.7|10343.7|52361
1741964400000|2025-03-14 15:00:00|10345.3|10343.3|10344.2|10342.2|10345.7|10343.7|10343.4|10341.4|51324
1741968000000|2025-03-14 16:00:00|10343.8|10341.8|10345.3|10343.3|10346.5|10344.5|10343.8|10341.8|24181
1741971600000|2025-03-14 17:00:00|10344.9|10342.9|10344.2|10342.2|10345.7|10343.7|10344.2|10342.2|13807
1741975200000|2025-03-14 18:00:00|10344.6|10342.6|10343|10341|10344.6|10342.6|10342.2|10340.2|24811
1741978800000|2025-03-14 19:00:00|10342.6|10340.6|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|20344
1741982400000|2025-03-14 20:00:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|18668
1742162400000|2025-03-16 22:00:00|10343|10341|10345.3|10343.3|10345.3|10343.3|10341.8|10339.8|3154
1742166000000|2025-03-16 23:00:00|10345.7|10343.7|10346.1|10344.1|10346.9|10344.9|10345.3|10343.3|2197
1742169600000|2025-03-17 00:00:00|10346.5|10344.5|10343.8|10341.8|10346.5|10344.5|10343.4|10341.4|2578
1742173200000|2025-03-17 01:00:00|10343.4|10341.4|10342.2|10340.2|10343.8|10341.8|10341.8|10339.8|3213
1742176800000|2025-03-17 02:00:00|10342.4|10340.4|10342.6|10340.6|10343|10341|10342.2|10340.2|1557
1742180400000|2025-03-17 03:00:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|3429
1742184000000|2025-03-17 04:00:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|1936
1742187600000|2025-03-17 05:00:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|2192
1742191200000|2025-03-17 06:00:00|10342.6|10340.6|10343|10341|10343.8|10341.8|10342.2|10340.2|4756
1742194800000|2025-03-17 07:00:00|10342.6|10340.6|10341.4|10339.4|10343|10341|10341|10339|5306
1742198400000|2025-03-17 08:00:00|10341.8|10339.8|10341.4|10339.4|10342.6|10340.6|10339.5|10337.5|14235
1742202000000|2025-03-17 09:00:00|10341.8|10339.8|10343|10341|10343.4|10341.4|10341.4|10339.4|7118
1742205600000|2025-03-17 10:00:00|10343.4|10341.4|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|9588
1742209200000|2025-03-17 11:00:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|9059
1742212800000|2025-03-17 12:00:00|10341|10339|10335.6|10333.6|10344.9|10342.9|10333.2|10331.2|92254
1742216400000|2025-03-17 13:00:00|10335.2|10333.2|10337.1|10335.1|10339.9|10337.9|10335.2|10333.2|60103
1742220000000|2025-03-17 14:00:00|10337.5|10335.5|10341.4|10339.4|10341.8|10339.8|10337.1|10335.1|29482
1742223600000|2025-03-17 15:00:00|10341|10339|10343.8|10341.8|10344.9|10342.9|10341|10339|24538
1742227200000|2025-03-17 16:00:00|10344.2|10342.2|10342.2|10340.2|10344.6|10342.6|10341.8|10339.8|16836
1742230800000|2025-03-17 17:00:00|10341.8|10339.8|10338.7|10336.7|10342.6|10340.6|10338.3|10336.3|18688
1742234400000|2025-03-17 18:00:00|10338.5|10336.5|10335.6|10333.6|10339.5|10337.5|10334.4|10332.4|35695
1742238000000|2025-03-17 19:00:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10334|10332|16771
1742241600000|2025-03-17 20:00:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10335.6|10333.6|12450
1742248800000|2025-03-17 22:00:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10334.4|10332.4|1137
1742252400000|2025-03-17 23:00:00|10335.2|10333.2|10336.4|10334.4|10336.7|10334.7|10335.2|10333.2|1853
1742256000000|2025-03-18 00:00:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336|10334|3180
1742259600000|2025-03-18 01:00:00|10336|10334|10337.1|10335.1|10337.1|10335.1|10336|10334|3129
1742263200000|2025-03-18 02:00:00|10336.7|10334.7|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|1484
1742266800000|2025-03-18 03:00:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|3688
1742270400000|2025-03-18 04:00:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|2985
1742274000000|2025-03-18 05:00:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|2507
1742277600000|2025-03-18 06:00:00|10338.3|10336.3|10337.9|10335.9|10338.9|10336.9|10337.5|10335.5|1930
1742281200000|2025-03-18 07:00:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|5690
1742284800000|2025-03-18 08:00:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10336|10334|8100
1742288400000|2025-03-18 09:00:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|4250
1742292000000|2025-03-18 10:00:00|10337.1|10335.1|10338.3|10336.3|10339.1|10337.1|10336.7|10334.7|5671
1742295600000|2025-03-18 11:00:00|10338.7|10336.7|10336.7|10334.7|10338.7|10336.7|10336.4|10334.4|13619
1742299200000|2025-03-18 12:00:00|10337.1|10335.1|10334.4|10332.4|10337.9|10335.9|10333.2|10331.2|26681
1742302800000|2025-03-18 13:00:00|10334.8|10332.8|10338.3|10336.3|10338.7|10336.7|10333.6|10331.6|27264
1742306400000|2025-03-18 14:00:00|10338.7|10336.7|10335.6|10333.6|10339.5|10337.5|10334.8|10332.8|27648
1742310000000|2025-03-18 15:00:00|10336|10334|10338.3|10336.3|10338.7|10336.7|10335.6|10333.6|36748
1742313600000|2025-03-18 16:00:00|10337.9|10335.9|10337.9|10335.9|10339.1|10337.1|10336.4|10334.4|19911
1742317200000|2025-03-18 17:00:00|10338.3|10336.3|10339.9|10337.9|10340.6|10338.6|10338.1|10336.1|22488
1742320800000|2025-03-18 18:00:00|10340.3|10338.3|10337.9|10335.9|10341|10339|10337.5|10335.5|24328
1742324400000|2025-03-18 19:00:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10336.7|10334.7|22590
1742328000000|2025-03-18 20:00:00|10336.7|10334.7|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|12139
1742335200000|2025-03-18 22:00:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|674
1742338800000|2025-03-18 23:00:00|10336.7|10334.7|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|1679
1742342400000|2025-03-19 00:00:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10335.6|10333.6|1589
1742346000000|2025-03-19 01:00:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|1215
1742349600000|2025-03-19 02:00:00|10336.7|10334.7|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|4236
1742353200000|2025-03-19 03:00:00|10336.5|10334.5|10336|10334|10336.7|10334.7|10336|10334|1611
1742356800000|2025-03-19 04:00:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|1308
1742360400000|2025-03-19 05:00:00|10335.2|10333.2|10335.2|10333.2|10336|10334|10335.2|10333.2|2731
1742364000000|2025-03-19 06:00:00|10335.6|10333.6|10336|10334|10336|10334|10335.2|10333.2|3009
1742367600000|2025-03-19 07:00:00|10336.4|10334.4|10337.7|10335.7|10338.3|10336.3|10335.6|10333.6|8478
1742371200000|2025-03-19 08:00:00|10337.9|10335.9|10335.6|10333.6|10337.9|10335.9|10335.6|10333.6|5319
1742374800000|2025-03-19 09:00:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|7539
1742378400000|2025-03-19 10:00:00|10336.4|10334.4|10335.8|10333.8|10336.7|10334.7|10335.6|10333.6|7698
1742382000000|2025-03-19 11:00:00|10335.6|10333.6|10334.4|10332.4|10336|10334|10334|10332|14438
1742385600000|2025-03-19 12:00:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|5428
1742389200000|2025-03-19 13:00:00|10333.6|10331.6|10329.3|10327.3|10334|10332|10328.5|10326.5|46463
1742392800000|2025-03-19 14:00:00|10328.9|10326.9|10330.9|10328.9|10331.7|10329.7|10328.9|10326.9|30355
1742396400000|2025-03-19 15:00:00|10331.3|10329.3|10330.5|10328.5|10331.3|10329.3|10329.7|10327.7|28174
1742400000000|2025-03-19 16:00:00|10330.9|10328.9|10330.1|10328.1|10331.7|10329.7|10330.1|10328.1|22398
1742403600000|2025-03-19 17:00:00|10329.7|10327.7|10329.1|10327.1|10330.1|10328.1|10328.1|10326.1|26604
1742407200000|2025-03-19 18:00:00|10328.9|10326.9|10350|10348|10350.8|10348.8|10328.9|10326.9|127588
1742410800000|2025-03-19 19:00:00|10349.6|10347.6|10349.6|10347.6|10351.6|10349.6|10347.7|10345.7|53547
1742414400000|2025-03-19 20:00:00|10349.4|10347.4|10350.8|10348.8|10351.2|10349.2|10349.4|10347.4|15383
1742421600000|2025-03-19 22:00:00|10350.4|10348.4|10352.8|10350.8|10353.1|10351.1|10350.2|10348.2|4683
1742425200000|2025-03-19 23:00:00|10352.4|10350.4|10352|10350|10353.1|10351.1|10352|10350|2799
1742428800000|2025-03-20 00:00:00|10352.4|10350.4|10352.8|10350.8|10353.1|10351.1|10352|10350|5432
1742432400000|2025-03-20 01:00:00|10352.4|10350.4|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|3120
1742436000000|2025-03-20 02:00:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1993
1742439600000|2025-03-20 03:00:00|10352|10350|10351.2|10349.2|10352.4|10350.4|10351.2|10349.2|5325
1742443200000|2025-03-20 04:00:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|1258
1742446800000|2025-03-20 05:00:00|10351.6|10349.6|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|2137
1742450400000|2025-03-20 06:00:00|10351|10349|10352|10350|10352|10350|10350.8|10348.8|3364
1742454000000|2025-03-20 07:00:00|10351.6|10349.6|10349.2|10347.2|10351.6|10349.6|10348.9|10346.9|11014
1742457600000|2025-03-20 08:00:00|10348.9|10346.9|10348.9|10346.9|10349.6|10347.6|10346.9|10344.9|15986
1742461200000|2025-03-20 09:00:00|10349.2|10347.2|10352|10350|10352.8|10350.8|10349.2|10347.2|12860
1742464800000|2025-03-20 10:00:00|10352.4|10350.4|10354.7|10352.7|10356.3|10354.3|10351.6|10349.6|16497
1742468400000|2025-03-20 11:00:00|10354.9|10352.9|10356.7|10354.7|10357.4|10355.4|10354.3|10352.3|17291
1742472000000|2025-03-20 12:00:00|10356.3|10354.3|10357.8|10355.8|10359.4|10357.4|10355.5|10353.5|38219
1742475600000|2025-03-20 13:00:00|10358.2|10356.2|10357.1|10355.1|10361.4|10359.4|10356.7|10354.7|39272
1742479200000|2025-03-20 14:00:00|10356.7|10354.7|10354.3|10352.3|10356.7|10354.7|10353.1|10351.1|33819
1742482800000|2025-03-20 15:00:00|10353.9|10351.9|10352.8|10350.8|10355.5|10353.5|10350.8|10348.8|27583
1742486400000|2025-03-20 16:00:00|10352.4|10350.4|10352.8|10350.8|10353.5|10351.5|10350.8|10348.8|28377
1742490000000|2025-03-20 17:00:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10350.8|10348.8|13671
1742493600000|2025-03-20 18:00:00|10353.1|10351.1|10354.3|10352.3|10354.7|10352.7|10352.4|10350.4|21799
1742497200000|2025-03-20 19:00:00|10353.9|10351.9|10353.9|10351.9|10355.1|10353.1|10352.8|10350.8|21539
1742500800000|2025-03-20 20:00:00|10353.5|10351.5|10352.8|10350.8|10353.9|10351.9|10352.4|10350.4|9269
1742508000000|2025-03-20 22:00:00|10352.4|10350.4|10352.8|10350.8|10353.5|10351.5|10352|10350|1785
1742511600000|2025-03-20 23:00:00|10353|10351|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|1640
1742515200000|2025-03-21 00:00:00|10353.1|10351.1|10352|10350|10353.1|10351.1|10352|10350|4976
1742518800000|2025-03-21 01:00:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352|10350|966
1742522400000|2025-03-21 02:00:00|10352|10350|10352|10350|10352.8|10350.8|10352|10350|591
1742526000000|2025-03-21 03:00:00|10352.4|10350.4|10350.8|10348.8|10352.8|10350.8|10350.8|10348.8|6908
1742529600000|2025-03-21 04:00:00|10350.4|10348.4|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|1296
1742533200000|2025-03-21 05:00:00|10351.2|10349.2|10352|10350|10352|10350|10350.8|10348.8|2568
1742536800000|2025-03-21 06:00:00|10351.6|10349.6|10350.8|10348.8|10352|10350|10350.8|10348.8|2344
1742540400000|2025-03-21 07:00:00|10350.4|10348.4|10353.1|10351.1|10353.1|10351.1|10350.4|10348.4|3523
1742544000000|2025-03-21 08:00:00|10352.8|10350.8|10355.5|10353.5|10356.3|10354.3|10352|10350|10019
1742547600000|2025-03-21 09:00:00|10355.9|10353.9|10356.3|10354.3|10357.1|10355.1|10355.5|10353.5|8909
1742551200000|2025-03-21 10:00:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10354.7|10352.7|2980
1742554800000|2025-03-21 11:00:00|10356.3|10354.3|10357.8|10355.8|10358.6|10356.6|10355.9|10353.9|13938
1742558400000|2025-03-21 12:00:00|10358.2|10356.2|10360.6|10358.6|10360.6|10358.6|10357.1|10355.1|19627
1742562000000|2025-03-21 13:00:00|10360.2|10358.2|10361|10359|10362.9|10360.9|10359|10357|33041
1742565600000|2025-03-21 14:00:00|10361.4|10359.4|10359.4|10357.4|10362.1|10360.1|10358.6|10356.6|32144
1742569200000|2025-03-21 15:00:00|10359|10357|10361.4|10359.4|10362.1|10360.1|10358.6|10356.6|25771
1742572800000|2025-03-21 16:00:00|10361.7|10359.7|10355.9|10353.9|10362.5|10360.5|10355.9|10353.9|23420
1742576400000|2025-03-21 17:00:00|10355.5|10353.5|10356.7|10354.7|10357.4|10355.4|10355.1|10353.1|20629
1742580000000|2025-03-21 18:00:00|10357.1|10355.1|10356.3|10354.3|10357.4|10355.4|10355.5|10353.5|14470
1742583600000|2025-03-21 19:00:00|10356.7|10354.7|10356.7|10354.7|10357.4|10355.4|10355.9|10353.9|14975
1742587200000|2025-03-21 20:00:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.1|10353.1|14655
1742767200000|2025-03-23 22:00:00|10353.9|10351.9|10352.8|10350.8|10354.7|10352.7|10352.4|10350.4|5664
1742770800000|2025-03-23 23:00:00|10352.4|10350.4|10350.8|10348.8|10352.8|10350.8|10350.4|10348.4|3268
1742774400000|2025-03-24 00:00:00|10350.4|10348.4|10351.2|10349.2|10351.2|10349.2|10349.6|10347.6|3100
1742778000000|2025-03-24 01:00:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|1933
1742781600000|2025-03-24 02:00:00|10350.4|10348.4|10351.2|10349.2|10351.2|10349.2|10350.4|10348.4|537
1742785200000|2025-03-24 03:00:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|706
1742788800000|2025-03-24 04:00:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|353
1742792400000|2025-03-24 05:00:00|10351.2|10349.2|10350|10348|10351.2|10349.2|10350|10348|2672
1742796000000|2025-03-24 06:00:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|5102
1742799600000|2025-03-24 07:00:00|10350|10348|10349.6|10347.6|10350|10348|10349.2|10347.2|8777
1742803200000|2025-03-24 08:00:00|10349.2|10347.2|10348.9|10346.9|10349.6|10347.6|10348.1|10346.1|8045
1742806800000|2025-03-24 09:00:00|10349.2|10347.2|10350|10348|10350.4|10348.4|10348.9|10346.9|7053
1742810400000|2025-03-24 10:00:00|10350.4|10348.4|10348.9|10346.9|10350.8|10348.8|10348.5|10346.5|6495
1742814000000|2025-03-24 11:00:00|10348.5|10346.5|10346.1|10344.1|10348.9|10346.9|10345.7|10343.7|26628
1742817600000|2025-03-24 12:00:00|10346.5|10344.5|10346.9|10344.9|10347.3|10345.3|10345.7|10343.7|17919
1742821200000|2025-03-24 13:00:00|10346.5|10344.5|10342.6|10340.6|10348.5|10346.5|10342.6|10340.6|37853
1742824800000|2025-03-24 14:00:00|10342.2|10340.2|10341|10339|10342.6|10340.6|10340.6|10338.6|29575
1742828400000|2025-03-24 15:00:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10339.1|10337.1|22040
1742832000000|2025-03-24 16:00:00|10340.3|10338.3|10342.2|10340.2|10342.2|10340.2|10339.9|10337.9|19276
1742835600000|2025-03-24 17:00:00|10341.8|10339.8|10339.9|10337.9|10342.2|10340.2|10339.9|10337.9|17657
1742839200000|2025-03-24 18:00:00|10340.3|10338.3|10338.7|10336.7|10340.6|10338.6|10337.9|10335.9|30771
1742842800000|2025-03-24 19:00:00|10338.9|10336.9|10338.3|10336.3|10339.1|10337.1|10337.9|10335.9|18318
1742846400000|2025-03-24 20:00:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10337.5|10335.5|38794
1742853600000|2025-03-24 22:00:00|10339.1|10337.1|10337.7|10335.7|10339.1|10337.1|10337.5|10335.5|1209
1742857200000|2025-03-24 23:00:00|10337.9|10335.9|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|1053
1742860800000|2025-03-25 00:00:00|10338.3|10336.3|10339.1|10337.1|10339.9|10337.9|10338.3|10336.3|3533
1742864400000|2025-03-25 01:00:00|10339.5|10337.5|10339.9|10337.9|10340.6|10338.6|10339.1|10337.1|5828
1742868000000|2025-03-25 02:00:00|10339.5|10337.5|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|3132
1742871600000|2025-03-25 03:00:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|1387
1742875200000|2025-03-25 04:00:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1501
1742878800000|2025-03-25 05:00:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.1|10337.1|1761
1742882400000|2025-03-25 06:00:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|2649
1742886000000|2025-03-25 07:00:00|10338.3|10336.3|10336|10334|10338.3|10336.3|10335.6|10333.6|7246
1742889600000|2025-03-25 08:00:00|10335.6|10333.6|10336.4|10334.4|10336.7|10334.7|10334.8|10332.8|8390
1742893200000|2025-03-25 09:00:00|10336|10334|10334.8|10332.8|10336.4|10334.4|10334.8|10332.8|6873
1742896800000|2025-03-25 10:00:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|9232
1742900400000|2025-03-25 11:00:00|10335.2|10333.2|10335.6|10333.6|10337.9|10335.9|10335.2|10333.2|16299
1742904000000|2025-03-25 12:00:00|10336|10334|10337.5|10335.5|10340.6|10338.6|10335.6|10333.6|24056
1742907600000|2025-03-25 13:00:00|10337.9|10335.9|10341|10339|10341.4|10339.4|10337.9|10335.9|25830
1742911200000|2025-03-25 14:00:00|10341.2|10339.2|10343|10341|10343.8|10341.8|10341|10339|43596
1742914800000|2025-03-25 15:00:00|10342.6|10340.6|10344.9|10342.9|10345.3|10343.3|10341.8|10339.8|20363
1742918400000|2025-03-25 16:00:00|10344.6|10342.6|10344.6|10342.6|10345.3|10343.3|10343.4|10341.4|24475
1742922000000|2025-03-25 17:00:00|10344.9|10342.9|10345.3|10343.3|10345.3|10343.3|10344.2|10342.2|17978
1742925600000|2025-03-25 18:00:00|10344.9|10342.9|10345.3|10343.3|10346.1|10344.1|10344.9|10342.9|14572
1742929200000|2025-03-25 19:00:00|10344.9|10342.9|10343|10341|10345.3|10343.3|10342.6|10340.6|16336
1742932800000|2025-03-25 20:00:00|10343.4|10341.4|10342.2|10340.2|10343.4|10341.4|10341.8|10339.8|13187
1742940000000|2025-03-25 22:00:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10341|10339|596
1742943600000|2025-03-25 23:00:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|1371
1742947200000|2025-03-26 00:00:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10339.1|10337.1|6056
1742950800000|2025-03-26 01:00:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|1942
1742954400000|2025-03-26 02:00:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|504
1742958000000|2025-03-26 03:00:00|10340.1|10338.1|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|1017
1742961600000|2025-03-26 04:00:00|10339.7|10337.7|10339.1|10337.1|10339.9|10337.9|10338.3|10336.3|3418
1742965200000|2025-03-26 05:00:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1765
1742968800000|2025-03-26 06:00:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10337.9|10335.9|3039
1742972400000|2025-03-26 07:00:00|10339.9|10337.9|10340.6|10338.6|10340.6|10338.6|10339.1|10337.1|5663
1742976000000|2025-03-26 08:00:00|10341|10339|10341.4|10339.4|10342.2|10340.2|10340.3|10338.3|7487
1742979600000|2025-03-26 09:00:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341|10339|2926
1742983200000|2025-03-26 10:00:00|10341.8|10339.8|10339.9|10337.9|10341.8|10339.8|10339.5|10337.5|5276
1742986800000|2025-03-26 11:00:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|11137
1742990400000|2025-03-26 12:00:00|10340.6|10338.6|10339.1|10337.1|10341.8|10339.8|10338.3|10336.3|28388
1742994000000|2025-03-26 13:00:00|10339.5|10337.5|10340.3|10338.3|10341.8|10339.8|10337.5|10335.5|28867
1742997600000|2025-03-26 14:00:00|10340.6|10338.6|10338.3|10336.3|10340.6|10338.6|10337.9|10335.9|27251
1743001200000|2025-03-26 15:00:00|10338.7|10336.7|10341|10339|10341.8|10339.8|10336.7|10334.7|31941
1743004800000|2025-03-26 16:00:00|10341.4|10339.4|10340.3|10338.3|10342.6|10340.6|10339.9|10337.9|22923
1743008400000|2025-03-26 17:00:00|10339.9|10337.9|10340.6|10338.6|10341.8|10339.8|10338.3|10336.3|32321
1743012000000|2025-03-26 18:00:00|10341|10339|10340.3|10338.3|10341.4|10339.4|10339.1|10337.1|16811
1743015600000|2025-03-26 19:00:00|10339.9|10337.9|10338.3|10336.3|10340.3|10338.3|10338.3|10336.3|17153
1743019200000|2025-03-26 20:00:00|10337.9|10335.9|10337.9|10335.9|10339.1|10337.1|10337.5|10335.5|15632
1743026400000|2025-03-26 22:00:00|10338.7|10336.7|10342.8|10340.8|10342.8|10340.8|10338.7|10336.7|5154
1743030000000|2025-03-26 23:00:00|10342.6|10340.6|10341.4|10339.4|10343.4|10341.4|10341|10339|2845
1743033600000|2025-03-27 00:00:00|10341|10339|10340.6|10338.6|10341.8|10339.8|10340.3|10338.3|2412
1743037200000|2025-03-27 01:00:00|10341|10339|10341.8|10339.8|10342.2|10340.2|10340.6|10338.6|2426
1743040800000|2025-03-27 02:00:00|10341.4|10339.4|10340.6|10338.6|10341.8|10339.8|10340.3|10338.3|1975
1743044400000|2025-03-27 03:00:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|1840
1743048000000|2025-03-27 04:00:00|10340.6|10338.6|10339.5|10337.5|10341|10339|10339.5|10337.5|1753
1743051600000|2025-03-27 05:00:00|10339.9|10337.9|10340.6|10338.6|10340.6|10338.6|10339.1|10337.1|2007
1743055200000|2025-03-27 06:00:00|10340.3|10338.3|10337.9|10335.9|10341|10339|10337.5|10335.5|7400
1743058800000|2025-03-27 07:00:00|10338.3|10336.3|10338.7|10336.7|10339.9|10337.9|10337.1|10335.1|9203
1743062400000|2025-03-27 08:00:00|10338.3|10336.3|10337.9|10335.9|10340.3|10338.3|10337.9|10335.9|15088
1743066000000|2025-03-27 09:00:00|10337.5|10335.5|10334.4|10332.4|10338.3|10336.3|10334.4|10332.4|8686
1743069600000|2025-03-27 10:00:00|10334.8|10332.8|10336|10334|10336|10334|10334.4|10332.4|8098
1743073200000|2025-03-27 11:00:00|10336.4|10334.4|10336.7|10334.7|10337.9|10335.9|10336|10334|17434
1743076800000|2025-03-27 12:00:00|10337.1|10335.1|10341.4|10339.4|10341.8|10339.8|10336.4|10334.4|28795
1743080400000|2025-03-27 13:00:00|10341.8|10339.8|10343.4|10341.4|10346.1|10344.1|10340.6|10338.6|70684
1743084000000|2025-03-27 14:00:00|10343|10341|10339.9|10337.9|10345.3|10343.3|10339.5|10337.5|30532
1743087600000|2025-03-27 15:00:00|10339.5|10337.5|10341.8|10339.8|10342.6|10340.6|10339.1|10337.1|22444
1743091200000|2025-03-27 16:00:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10339.5|10337.5|18843
1743094800000|2025-03-27 17:00:00|10341.6|10339.6|10343|10341|10343.4|10341.4|10339.5|10337.5|34492
1743098400000|2025-03-27 18:00:00|10343.4|10341.4|10342.2|10340.2|10343.8|10341.8|10341.4|10339.4|17146
1743102000000|2025-03-27 19:00:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341.4|10339.4|16947
1743105600000|2025-03-27 20:00:00|10342.2|10340.2|10343|10341|10343.4|10341.4|10342.2|10340.2|10053
1743112800000|2025-03-27 22:00:00|10343.4|10341.4|10343|10341|10343.8|10341.8|10342.6|10340.6|3419
1743116400000|2025-03-27 23:00:00|10342.6|10340.6|10342.2|10340.2|10343.8|10341.8|10341.8|10339.8|4003
1743120000000|2025-03-28 00:00:00|10342.4|10340.4|10343.4|10341.4|10343.8|10341.8|10342.2|10340.2|2228
1743123600000|2025-03-28 01:00:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343|10341|2145
1743127200000|2025-03-28 02:00:00|10343.8|10341.8|10343.4|10341.4|10344.2|10342.2|10343|10341|2686
1743130800000|2025-03-28 03:00:00|10343|10341|10343|10341|10343.4|10341.4|10342.6|10340.6|2807
1743134400000|2025-03-28 04:00:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10342.6|10340.6|1025
1743138000000|2025-03-28 05:00:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|1594
1743141600000|2025-03-28 06:00:00|10344.6|10342.6|10345.3|10343.3|10345.3|10343.3|10343.4|10341.4|4376
1743145200000|2025-03-28 07:00:00|10345.7|10343.7|10346.9|10344.9|10346.9|10344.9|10344.9|10342.9|6931
1743148800000|2025-03-28 08:00:00|10346.5|10344.5|10343.8|10341.8|10347.3|10345.3|10343.8|10341.8|9268
1743152400000|2025-03-28 09:00:00|10344.2|10342.2|10343.4|10341.4|10344.2|10342.2|10342.6|10340.6|4244
1743156000000|2025-03-28 10:00:00|10343|10341|10344.2|10342.2|10344.6|10342.6|10343|10341|5494
1743159600000|2025-03-28 11:00:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10343.8|10341.8|9674
1743163200000|2025-03-28 12:00:00|10344.6|10342.6|10345.7|10343.7|10347.3|10345.3|10342.8|10340.8|60637
1743166800000|2025-03-28 13:00:00|10345.3|10343.3|10352.4|10350.4|10352.8|10350.8|10344.6|10342.6|55666
1743170400000|2025-03-28 14:00:00|10352.2|10350.2|10353.1|10351.1|10355.9|10353.9|10350.4|10348.4|73194
1743174000000|2025-03-28 15:00:00|10352.8|10350.8|10355.5|10353.5|10355.9|10353.9|10352.8|10350.8|29786
1743177600000|2025-03-28 16:00:00|10355.1|10353.1|10359|10357|10359|10357|10354.7|10352.7|41241
1743181200000|2025-03-28 17:00:00|10358.6|10356.6|10358.2|10356.2|10360.6|10358.6|10357.8|10355.8|28886
1743184800000|2025-03-28 18:00:00|10357.8|10355.8|10360.2|10358.2|10361|10359|10356.3|10354.3|20719
1743188400000|2025-03-28 19:00:00|10360.6|10358.6|10359.4|10357.4|10360.6|10358.6|10358.6|10356.6|26770
1743192000000|2025-03-28 20:00:00|10359.8|10357.8|10359.4|10357.4|10361|10359|10359.4|10357.4|28517
1743372000000|2025-03-30 22:00:00|10363.7|10361.7|10367.2|10365.2|10368.8|10366.8|10361.2|10359.2|10703
1743375600000|2025-03-30 23:00:00|10367.6|10365.6|10368.4|10366.4|10369.6|10367.6|10366.8|10364.8|9200
1743379200000|2025-03-31 00:00:00|10368.6|10366.6|10368.8|10366.8|10371.9|10369.9|10368.6|10366.6|10760
1743382800000|2025-03-31 01:00:00|10368.4|10366.4|10367.6|10365.6|10369.6|10367.6|10367.6|10365.6|5953
1743386400000|2025-03-31 02:00:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10367.2|10365.2|3545
1743390000000|2025-03-31 03:00:00|10369.2|10367.2|10368.8|10366.8|10369.9|10367.9|10368.4|10366.4|6570
1743393600000|2025-03-31 04:00:00|10369.2|10367.2|10370.3|10368.3|10370.7|10368.7|10368.8|10366.8|3820
1743397200000|2025-03-31 05:00:00|10369.9|10367.9|10370.7|10368.7|10371.1|10369.1|10369.2|10367.2|5218
1743400800000|2025-03-31 06:00:00|10370.3|10368.3|10370.7|10368.7|10373.1|10371.1|10369.9|10367.9|20245
1743404400000|2025-03-31 07:00:00|10370.5|10368.5|10370.7|10368.7|10372.7|10370.7|10369.9|10367.9|17666
1743408000000|2025-03-31 08:00:00|10370.3|10368.3|10370.7|10368.7|10371.9|10369.9|10369.2|10367.2|17114
1743411600000|2025-03-31 09:00:00|10371.1|10369.1|10372.3|10370.3|10372.3|10370.3|10369.9|10367.9|12243
1743415200000|2025-03-31 10:00:00|10372.7|10370.7|10371.1|10369.1|10372.7|10370.7|10369.9|10367.9|8268
1743418800000|2025-03-31 11:00:00|10370.7|10368.7|10371.5|10369.5|10373.9|10371.9|10370.7|10368.7|15251
1743422400000|2025-03-31 12:00:00|10371.9|10369.9|10367.6|10365.6|10371.9|10369.9|10366.4|10364.4|35151
1743426000000|2025-03-31 13:00:00|10367.2|10365.2|10367.2|10365.2|10369.9|10367.9|10364.5|10362.5|44861
1743429600000|2025-03-31 14:00:00|10366.8|10364.8|10365.3|10363.3|10367.2|10365.2|10364.1|10362.1|35954
1743433200000|2025-03-31 15:00:00|10364.9|10362.9|10362.1|10360.1|10365.5|10363.5|10361|10359|48917
1743436800000|2025-03-31 16:00:00|10361.7|10359.7|10361.7|10359.7|10363.3|10361.3|10359.8|10357.8|34121
1743440400000|2025-03-31 17:00:00|10361.4|10359.4|10361|10359|10361.7|10359.7|10359.4|10357.4|19891
1743444000000|2025-03-31 18:00:00|10360.6|10358.6|10359.4|10357.4|10361|10359|10357.1|10355.1|26304
1743447600000|2025-03-31 19:00:00|10359.6|10357.6|10362.9|10360.9|10363.3|10361.3|10359|10357|64593
1743451200000|2025-03-31 20:00:00|10363.3|10361.3|10364.1|10362.1|10364.5|10362.5|10362.1|10360.1|30705
1743458400000|2025-03-31 22:00:00|10363.3|10361.3|10363.3|10361.3|10364.5|10362.5|10362.9|10360.9|2369
1743462000000|2025-03-31 23:00:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|1855
1743465600000|2025-04-01 00:00:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10362.9|10360.9|4019
1743469200000|2025-04-01 01:00:00|10363.7|10361.7|10363.3|10361.3|10364.9|10362.9|10363.3|10361.3|3744
1743472800000|2025-04-01 02:00:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.5|10360.5|1446
1743476400000|2025-04-01 03:00:00|10363.3|10361.3|10364.9|10362.9|10365.3|10363.3|10362.9|10360.9|2788
1743480000000|2025-04-01 04:00:00|10365.3|10363.3|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|2278
1743483600000|2025-04-01 05:00:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.1|10362.1|1761
1743487200000|2025-04-01 06:00:00|10365.3|10363.3|10362.9|10360.9|10365.6|10363.6|10362.9|10360.9|9217
1743490800000|2025-04-01 07:00:00|10363.3|10361.3|10366.8|10364.8|10367.2|10365.2|10363.3|10361.3|15476
1743494400000|2025-04-01 08:00:00|10367|10365|10366|10364|10367.6|10365.6|10365.6|10363.6|9803
1743498000000|2025-04-01 09:00:00|10366.4|10364.4|10364.5|10362.5|10366.8|10364.8|10364.1|10362.1|8126
1743501600000|2025-04-01 10:00:00|10364.1|10362.1|10368.4|10366.4|10369.2|10367.2|10364.1|10362.1|21801
1743505200000|2025-04-01 11:00:00|10368.8|10366.8|10369.6|10367.6|10372.3|10370.3|10368.4|10366.4|17824
1743508800000|2025-04-01 12:00:00|10369.9|10367.9|10366.4|10364.4|10371.1|10369.1|10366.4|10364.4|23661
1743512400000|2025-04-01 13:00:00|10366|10364|10364.9|10362.9|10366|10364|10362.9|10360.9|37474
1743516000000|2025-04-01 14:00:00|10365.3|10363.3|10365.6|10363.6|10372.3|10370.3|10365.3|10363.3|67315
1743519600000|2025-04-01 15:00:00|10365.8|10363.8|10368|10366|10370.3|10368.3|10364.9|10362.9|51786
1743523200000|2025-04-01 16:00:00|10368.4|10366.4|10368|10366|10370.3|10368.3|10366|10364|33027
1743526800000|2025-04-01 17:00:00|10368.4|10366.4|10370.3|10368.3|10370.3|10368.3|10367.6|10365.6|15250
1743530400000|2025-04-01 18:00:00|10369.9|10367.9|10368.8|10366.8|10371.5|10369.5|10367.6|10365.6|20268
1743534000000|2025-04-01 19:00:00|10368.4|10366.4|10366.4|10364.4|10368.4|10366.4|10365.6|10363.6|25175
1743537600000|2025-04-01 20:00:00|10366.8|10364.8|10364.5|10362.5|10367.2|10365.2|10364.5|10362.5|21175
1743544800000|2025-04-01 22:00:00|10364.1|10362.1|10360.2|10358.2|10364.1|10362.1|10359.8|10357.8|4486
1743548400000|2025-04-01 23:00:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10359.4|10357.4|2590
1743552000000|2025-04-02 00:00:00|10361|10359|10361.4|10359.4|10362.5|10360.5|10360.6|10358.6|4917
1743555600000|2025-04-02 01:00:00|10361|10359|10360.6|10358.6|10361.7|10359.7|10360.2|10358.2|2329
1743559200000|2025-04-02 02:00:00|10360.2|10358.2|10361.4|10359.4|10361.4|10359.4|10359.8|10357.8|6502
1743562800000|2025-04-02 03:00:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|2898
1743566400000|2025-04-02 04:00:00|10361.4|10359.4|10360.2|10358.2|10361.7|10359.7|10360.2|10358.2|2437
1743570000000|2025-04-02 05:00:00|10360.6|10358.6|10362.9|10360.9|10363.3|10361.3|10360.2|10358.2|2846
1743573600000|2025-04-02 06:00:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10361.7|10359.7|7431
1743577200000|2025-04-02 07:00:00|10364.1|10362.1|10366.4|10364.4|10366.4|10364.4|10363.3|10361.3|11730
1743580800000|2025-04-02 08:00:00|10366.8|10364.8|10364.9|10362.9|10366.8|10364.8|10364.5|10362.5|17922
1743584400000|2025-04-02 09:00:00|10364.5|10362.5|10365.6|10363.6|10365.6|10363.6|10363.7|10361.7|7747
1743588000000|2025-04-02 10:00:00|10366|10364|10368.4|10366.4|10369.6|10367.6|10366|10364|14452
1743591600000|2025-04-02 11:00:00|10368|10366|10368.8|10366.8|10369.6|10367.6|10367.6|10365.6|11233
1743595200000|2025-04-02 12:00:00|10368.4|10366.4|10369.6|10367.6|10370.7|10368.7|10367.2|10365.2|40088
1743598800000|2025-04-02 13:00:00|10369.9|10367.9|10368.4|10366.4|10372.7|10370.7|10367.2|10365.2|41455
1743602400000|2025-04-02 14:00:00|10368|10366|10364.1|10362.1|10368|10366|10363.3|10361.3|44541
1743606000000|2025-04-02 15:00:00|10364.5|10362.5|10361.7|10359.7|10365.6|10363.6|10361.2|10359.2|35907
1743609600000|2025-04-02 16:00:00|10362.1|10360.1|10356.7|10354.7|10362.5|10360.5|10355.5|10353.5|29200
1743613200000|2025-04-02 17:00:00|10356.3|10354.3|10358.2|10356.2|10359|10357|10355.1|10353.1|27495
1743616800000|2025-04-02 18:00:00|10358.6|10356.6|10360.6|10358.6|10361|10359|10357.4|10355.4|25195
1743620400000|2025-04-02 19:00:00|10360.2|10358.2|10359.4|10357.4|10361|10359|10356.7|10354.7|33692
1743624000000|2025-04-02 20:00:00|10359.8|10357.8|10368.2|10366.2|10375|10373|10349.2|10347.2|73909
1743631200000|2025-04-02 22:00:00|10376.2|10374.2|10383.6|10381.6|10391.8|10389.8|10376.2|10374.2|28240
1743634800000|2025-04-02 23:00:00|10384|10382|10387.9|10385.9|10388.7|10386.7|10383.6|10381.6|12943
1743638400000|2025-04-03 00:00:00|10387.5|10385.5|10382.4|10380.4|10389.1|10387.1|10379.3|10377.3|23769
1743642000000|2025-04-03 01:00:00|10382.1|10380.1|10378.5|10376.5|10382.1|10380.1|10377.8|10375.8|14441
1743645600000|2025-04-03 02:00:00|10378.1|10376.1|10378.5|10376.5|10379.7|10377.7|10377|10375|8695
1743649200000|2025-04-03 03:00:00|10378.3|10376.3|10382.1|10380.1|10382.4|10380.4|10378.3|10376.3|8293
1743652800000|2025-04-03 04:00:00|10381.7|10379.7|10381.3|10379.3|10382.4|10380.4|10379.7|10377.7|6572
1743656400000|2025-04-03 05:00:00|10381.1|10379.1|10384|10382|10384|10382|10380.1|10378.1|12009
1743660000000|2025-04-03 06:00:00|10383.6|10381.6|10384.8|10382.8|10385.2|10383.2|10378.9|10376.9|21853
1743663600000|2025-04-03 07:00:00|10384.4|10382.4|10376.6|10374.6|10385.6|10383.6|10376.2|10374.2|28974
1743667200000|2025-04-03 08:00:00|10377|10375|10379.7|10377.7|10381.3|10379.3|10376.2|10374.2|19781
1743670800000|2025-04-03 09:00:00|10380.1|10378.1|10386|10384|10386.4|10384.4|10379.7|10377.7|21883
1743674400000|2025-04-03 10:00:00|10385.6|10383.6|10382.1|10380.1|10387.1|10385.1|10382.1|10380.1|26959
1743678000000|2025-04-03 11:00:00|10382.4|10380.4|10381.3|10379.3|10383.2|10381.2|10376.2|10374.2|50443
1743681600000|2025-04-03 12:00:00|10382.1|10380.1|10392.6|10390.6|10392.6|10390.6|10378.5|10376.5|75887
1743685200000|2025-04-03 13:00:00|10392.2|10390.2|10397.5|10395.5|10398.1|10396.1|10390.6|10388.6|75972
1743688800000|2025-04-03 14:00:00|10399.6|10397.6|10403.1|10401.1|10403.5|10401.5|10394.9|10392.9|92441
1743692400000|2025-04-03 15:00:00|10403.5|10401.5|10394.2|10392.2|10403.5|10401.5|10393.2|10391.2|82419
1743696000000|2025-04-03 16:00:00|10394.6|10392.6|10394.9|10392.9|10395.3|10393.3|10390.6|10388.6|41027
1743699600000|2025-04-03 17:00:00|10394.6|10392.6|10399.2|10397.2|10399.6|10397.6|10393|10391|29382
1743703200000|2025-04-03 18:00:00|10399.6|10397.6|10396.1|10394.1|10402.4|10400.4|10395.7|10393.7|43710
1743706800000|2025-04-03 19:00:00|10395.7|10393.7|10400.4|10398.4|10400.8|10398.8|10395.3|10393.3|57928
1743710400000|2025-04-03 20:00:00|10400|10398|10403.9|10401.9|10404.3|10402.3|10399.6|10397.6|23571
1743717600000|2025-04-03 22:00:00|10402.4|10400.4|10406.7|10404.7|10407.1|10405.1|10400.6|10398.6|6287
1743721200000|2025-04-03 23:00:00|10407.1|10405.1|10404.3|10402.3|10408.2|10406.2|10403.9|10401.9|7837
1743724800000|2025-04-04 00:00:00|10403.9|10401.9|10408.2|10406.2|10409.4|10407.4|10402.4|10400.4|11345
1743728400000|2025-04-04 01:00:00|10408|10406|10409.8|10407.8|10410.6|10408.6|10407.1|10405.1|10921
1743732000000|2025-04-04 02:00:00|10409.6|10407.6|10409.8|10407.8|10410.2|10408.2|10407.4|10405.4|8468
1743735600000|2025-04-04 03:00:00|10410.2|10408.2|10416|10414|10416.8|10414.8|10409.8|10407.8|15441
1743739200000|2025-04-04 04:00:00|10416.2|10414.2|10416.8|10414.8|10417.2|10415.2|10414.9|10412.9|13855
1743742800000|2025-04-04 05:00:00|10417.2|10415.2|10411.7|10409.7|10418.8|10416.8|10410.2|10408.2|15385
1743746400000|2025-04-04 06:00:00|10412.1|10410.1|10415.3|10413.3|10415.3|10413.3|10409.4|10407.4|19345
1743750000000|2025-04-04 07:00:00|10414.9|10412.9|10414.5|10412.5|10418|10416|10410.2|10408.2|42647
1743753600000|2025-04-04 08:00:00|10414.7|10412.7|10411|10409|10416|10414|10410.6|10408.6|31423
1743757200000|2025-04-04 09:00:00|10411.4|10409.4|10418.4|10416.4|10418.4|10416.4|10411|10409|19559
1743760800000|2025-04-04 10:00:00|10418|10416|10434.8|10432.8|10440.6|10438.6|10417.6|10415.6|73427
1743764400000|2025-04-04 11:00:00|10434.4|10432.4|10427|10425|10448.1|10446.1|10426.2|10424.2|97358
1743768000000|2025-04-04 12:00:00|10427.4|10425.4|10429.3|10427.3|10442.2|10440.2|10420.7|10418.7|125013
1743771600000|2025-04-04 13:00:00|10429.5|10427.5|10424.6|10422.6|10434|10432|10423.1|10421.1|92124
1743775200000|2025-04-04 14:00:00|10425|10423|10433.6|10431.6|10440.3|10438.3|10423.1|10421.1|100322
1743778800000|2025-04-04 15:00:00|10434|10432|10419.6|10417.6|10435.6|10433.6|10412.5|10410.5|142697
1743782400000|2025-04-04 16:00:00|10419.2|10417.2|10418.4|10416.4|10426.2|10424.2|10411.7|10409.7|76238
1743786000000|2025-04-04 17:00:00|10417.6|10415.6|10405.9|10403.9|10423.1|10421.1|10405.9|10403.9|54484
1743789600000|2025-04-04 18:00:00|10405.5|10403.5|10407.1|10405.1|10414.5|10412.5|10400.8|10398.8|63357
1743793200000|2025-04-04 19:00:00|10406.7|10404.7|10405.9|10403.9|10408.6|10406.6|10401.6|10399.6|62067
1743796800000|2025-04-04 20:00:00|10406.3|10404.3|10410.6|10408.6|10414.1|10412.1|10405.5|10403.5|37134
1743976800000|2025-04-06 22:00:00|10479.3|10477.3|10460.2|10458.2|10480.1|10478.1|10447.1|10445.1|59509
1743980400000|2025-04-06 23:00:00|10460.6|10458.6|10449.2|10447.2|10461.4|10459.4|10441.8|10439.8|31359
1743984000000|2025-04-07 00:00:00|10448.9|10446.9|10439.5|10437.5|10453.9|10451.9|10438.3|10436.3|26306
1743987600000|2025-04-07 01:00:00|10439.1|10437.1|10433.6|10431.6|10442.2|10440.2|10432.1|10430.1|26831
1743991200000|2025-04-07 02:00:00|10433.4|10431.4|10437.1|10435.1|10437.5|10435.5|10432.4|10430.4|16258
1743994800000|2025-04-07 03:00:00|10437.5|10435.5|10434.8|10432.8|10439.1|10437.1|10434.4|10432.4|7766
1743998400000|2025-04-07 04:00:00|10434.4|10432.4|10439.5|10437.5|10439.9|10437.9|10431.7|10429.7|17346
1744002000000|2025-04-07 05:00:00|10439.1|10437.1|10443.8|10441.8|10444.6|10442.6|10432.1|10430.1|15254
1744005600000|2025-04-07 06:00:00|10444.2|10442.2|10443|10441|10447.7|10445.7|10437.5|10435.5|44160
1744009200000|2025-04-07 07:00:00|10442.6|10440.6|10442.2|10440.2|10452.8|10450.8|10441.6|10439.6|52369
1744012800000|2025-04-07 08:00:00|10441.8|10439.8|10435.2|10433.2|10442.2|10440.2|10430.1|10428.1|34013
1744016400000|2025-04-07 09:00:00|10435.6|10433.6|10430.1|10428.1|10440.6|10438.6|10428.1|10426.1|22325
1744020000000|2025-04-07 10:00:00|10430.5|10428.5|10425.8|10423.8|10430.9|10428.9|10415.6|10413.6|48517
1744023600000|2025-04-07 11:00:00|10426.2|10424.2|10422.7|10420.7|10429.3|10427.3|10420.7|10418.7|47354
1744027200000|2025-04-07 12:00:00|10421.9|10419.9|10407.1|10405.1|10426.6|10424.6|10405.9|10403.9|87949
1744030800000|2025-04-07 13:00:00|10407.4|10405.4|10410.2|10408.2|10422.7|10420.7|10407.4|10405.4|83738
1744034400000|2025-04-07 14:00:00|10410.6|10408.6|10394.9|10392.9|10414.1|10412.1|10366.4|10364.4|139488
1744038000000|2025-04-07 15:00:00|10395.3|10393.3|10400|10398|10416|10414|10392.6|10390.6|76205
1744041600000|2025-04-07 16:00:00|10400.4|10398.4|10401.6|10399.6|10403.5|10401.5|10396.5|10394.5|40383
1744045200000|2025-04-07 17:00:00|10401.2|10399.2|10392.2|10390.2|10403.5|10401.5|10387.1|10385.1|57571
1744048800000|2025-04-07 18:00:00|10392|10390|10394.6|10392.6|10398.1|10396.1|10390.3|10388.3|46373
1744052400000|2025-04-07 19:00:00|10394.8|10392.8|10390.3|10388.3|10399.6|10397.6|10386.4|10384.4|66970
1744056000000|2025-04-07 20:00:00|10389.9|10387.9|10389.5|10387.5|10390.6|10388.6|10382.4|10380.4|39410
1744063200000|2025-04-07 22:00:00|10388.5|10386.5|10391.8|10389.8|10392.6|10390.6|10385.2|10383.2|5930
1744066800000|2025-04-07 23:00:00|10391.6|10389.6|10391.2|10389.2|10393.8|10391.8|10387.9|10385.9|4122
1744070400000|2025-04-08 00:00:00|10391.4|10389.4|10394.2|10392.2|10396.1|10394.1|10383.6|10381.6|15926
1744074000000|2025-04-08 01:00:00|10394.6|10392.6|10394.9|10392.9|10397.3|10395.3|10391.8|10389.8|11919
1744077600000|2025-04-08 02:00:00|10395.1|10393.1|10398.9|10396.9|10398.9|10396.9|10394.6|10392.6|5841
1744081200000|2025-04-08 03:00:00|10398.7|10396.7|10399.6|10397.6|10401.2|10399.2|10397.3|10395.3|7908
1744084800000|2025-04-08 04:00:00|10399.2|10397.2|10397.7|10395.7|10400|10398|10397.3|10395.3|4487
1744088400000|2025-04-08 05:00:00|10397.3|10395.3|10395.3|10393.3|10399.6|10397.6|10394.9|10392.9|5563
1744092000000|2025-04-08 06:00:00|10395.7|10393.7|10396.5|10394.5|10397.3|10395.3|10393.4|10391.4|11100
1744095600000|2025-04-08 07:00:00|10396.9|10394.9|10391.8|10389.8|10398.1|10396.1|10391.8|10389.8|23760
1744099200000|2025-04-08 08:00:00|10391.6|10389.6|10388.3|10386.3|10396.5|10394.5|10388.3|10386.3|21153
1744102800000|2025-04-08 09:00:00|10388.7|10386.7|10393.8|10391.8|10394.2|10392.2|10387.5|10385.5|14993
1744106400000|2025-04-08 10:00:00|10393.4|10391.4|10396.5|10394.5|10397.7|10395.7|10393|10391|16967
1744110000000|2025-04-08 11:00:00|10396.1|10394.1|10384|10382|10396.9|10394.9|10382.1|10380.1|43066
1744113600000|2025-04-08 12:00:00|10383.6|10381.6|10382.4|10380.4|10387.1|10385.1|10381.7|10379.7|54087
1744117200000|2025-04-08 13:00:00|10382.6|10380.6|10374.6|10372.6|10383.2|10381.2|10369.9|10367.9|116765
1744120800000|2025-04-08 14:00:00|10374.2|10372.2|10380.7|10378.7|10381.3|10379.3|10371.1|10369.1|65956
1744124400000|2025-04-08 15:00:00|10380.9|10378.9|10384|10382|10386.7|10384.7|10378.1|10376.1|54774
1744128000000|2025-04-08 16:00:00|10384.8|10382.8|10392.6|10390.6|10395.7|10393.7|10383.2|10381.2|84905
1744131600000|2025-04-08 17:00:00|10393|10391|10388.7|10386.7|10400.4|10398.4|10386.7|10384.7|129594
1744135200000|2025-04-08 18:00:00|10389.5|10387.5|10394.6|10392.6|10398.1|10396.1|10387.9|10385.9|89868
1744138800000|2025-04-08 19:00:00|10394.2|10392.2|10398.9|10396.9|10408.2|10406.2|10393.8|10391.8|101668
1744142400000|2025-04-08 20:00:00|10399.2|10397.2|10397.1|10395.1|10401.6|10399.6|10391.8|10389.8|89485
1744149600000|2025-04-08 22:00:00|10395.7|10393.7|10402.8|10400.8|10405.1|10403.1|10393|10391|5790
1744153200000|2025-04-08 23:00:00|10403.9|10401.9|10402.4|10400.4|10409.8|10407.8|10402.2|10400.2|15704
1744156800000|2025-04-09 00:00:00|10402|10400|10400.4|10398.4|10411|10409|10397.7|10395.7|31396
1744160400000|2025-04-09 01:00:00|10400.8|10398.8|10402|10400|10412.1|10410.1|10398.1|10396.1|25673
1744164000000|2025-04-09 02:00:00|10401.6|10399.6|10396.9|10394.9|10404.3|10402.3|10393|10391|19840
1744167600000|2025-04-09 03:00:00|10397.3|10395.3|10387.1|10385.1|10397.7|10395.7|10387.1|10385.1|22769
1744171200000|2025-04-09 04:00:00|10386.7|10384.7|10395.7|10393.7|10397.3|10395.3|10382.8|10380.8|29838
1744174800000|2025-04-09 05:00:00|10395.3|10393.3|10390.6|10388.6|10396.9|10394.9|10386|10384|22209
1744178400000|2025-04-09 06:00:00|10390.5|10388.5|10392.6|10390.6|10397.7|10395.7|10384|10382|32145
1744182000000|2025-04-09 07:00:00|10393|10391|10393.4|10391.4|10395.7|10393.7|10387.5|10385.5|35789
1744185600000|2025-04-09 08:00:00|10393|10391|10391.4|10389.4|10394.9|10392.9|10387.5|10385.5|27300
1744189200000|2025-04-09 09:00:00|10391|10389|10381.9|10379.9|10392.6|10390.6|10380.9|10378.9|31942
1744192800000|2025-04-09 10:00:00|10382.1|10380.1|10388.1|10386.1|10390.3|10388.3|10382.1|10380.1|27463
1744196400000|2025-04-09 11:00:00|10387.9|10385.9|10382.8|10380.8|10400.4|10398.4|10381.7|10379.7|61928
1744200000000|2025-04-09 12:00:00|10383.2|10381.2|10389.1|10387.1|10391|10389|10379.7|10377.7|82172
1744203600000|2025-04-09 13:00:00|10389.5|10387.5|10393.4|10391.4|10396.9|10394.9|10384|10382|108593
1744207200000|2025-04-09 14:00:00|10393.2|10391.2|10395.3|10393.3|10398.1|10396.1|10386.7|10384.7|86955
1744210800000|2025-04-09 15:00:00|10395.1|10393.1|10389.9|10387.9|10398.5|10396.5|10389.5|10387.5|81465
1744214400000|2025-04-09 16:00:00|10390.3|10388.3|10385.2|10383.2|10392.2|10390.2|10384|10382|69837
1744218000000|2025-04-09 17:00:00|10385.6|10383.6|10350.2|10348.2|10406.7|10404.7|10346.9|10344.9|148098
1744221600000|2025-04-09 18:00:00|10350|10348|10352.8|10350.8|10354.7|10352.7|10334.4|10332.4|123066
1744225200000|2025-04-09 19:00:00|10352.4|10350.4|10367.6|10365.6|10368.8|10366.8|10351.6|10349.6|52662
1744228800000|2025-04-09 20:00:00|10368|10366|10358.8|10356.8|10368|10366|10354.7|10352.7|34567
1744236000000|2025-04-09 22:00:00|10359|10357|10357.8|10355.8|10359.4|10357.4|10353.1|10351.1|4117
1744239600000|2025-04-09 23:00:00|10358.2|10356.2|10363.3|10361.3|10364.1|10362.1|10356.5|10354.5|4139
1744243200000|2025-04-10 00:00:00|10363.7|10361.7|10367.6|10365.6|10368|10366|10361.4|10359.4|8900
1744246800000|2025-04-10 01:00:00|10367.4|10365.4|10366.4|10364.4|10369.2|10367.2|10364.9|10362.9|8115
1744250400000|2025-04-10 02:00:00|10366.6|10364.6|10366.4|10364.4|10368.4|10366.4|10364.9|10362.9|6544
1744254000000|2025-04-10 03:00:00|10366.8|10364.8|10366|10364|10367.6|10365.6|10365.3|10363.3|5160
1744257600000|2025-04-10 04:00:00|10366.4|10364.4|10362.5|10360.5|10366.4|10364.4|10362.1|10360.1|6125
1744261200000|2025-04-10 05:00:00|10362.9|10360.9|10363.3|10361.3|10365.3|10363.3|10362.5|10360.5|4722
1744264800000|2025-04-10 06:00:00|10363.5|10361.5|10361.7|10359.7|10367.6|10365.6|10361|10359|14462
1744268400000|2025-04-10 07:00:00|10361.4|10359.4|10371.9|10369.9|10372.7|10370.7|10361.4|10359.4|22579
1744272000000|2025-04-10 08:00:00|10371.7|10369.7|10371.5|10369.5|10375|10373|10370.7|10368.7|17209
1744275600000|2025-04-10 09:00:00|10371.9|10369.9|10371.5|10369.5|10374.6|10372.6|10370.3|10368.3|12311
1744279200000|2025-04-10 10:00:00|10371.7|10369.7|10366.4|10364.4|10371.9|10369.9|10363.7|10361.7|14326
1744282800000|2025-04-10 11:00:00|10366.2|10364.2|10370.7|10368.7|10371.1|10369.1|10364.7|10362.7|27306
1744286400000|2025-04-10 12:00:00|10370.3|10368.3|10373.1|10371.1|10379.3|10377.3|10364.1|10362.1|68870
1744290000000|2025-04-10 13:00:00|10372.7|10370.7|10378.5|10376.5|10378.5|10376.5|10366.8|10364.8|69352
1744293600000|2025-04-10 14:00:00|10378.1|10376.1|10380.5|10378.5|10381.3|10379.3|10375.8|10373.8|62351
1744297200000|2025-04-10 15:00:00|10380.1|10378.1|10377|10375|10383.6|10381.6|10376.2|10374.2|54949
1744300800000|2025-04-10 16:00:00|10376.6|10374.6|10374.2|10372.2|10383.2|10381.2|10373.9|10371.9|65832
1744304400000|2025-04-10 17:00:00|10375|10373|10369.9|10367.9|10378.9|10376.9|10368.6|10366.6|51142
1744308000000|2025-04-10 18:00:00|10370.1|10368.1|10370.7|10368.7|10374.2|10372.2|10366.8|10364.8|46630
1744311600000|2025-04-10 19:00:00|10370.3|10368.3|10369.9|10367.9|10375.8|10373.8|10368.8|10366.8|39243
1744315200000|2025-04-10 20:00:00|10370.3|10368.3|10366.8|10364.8|10371.1|10369.1|10366.4|10364.4|30276
1744322400000|2025-04-10 22:00:00|10367.8|10365.8|10371.9|10369.9|10372.7|10370.7|10365.6|10363.6|4218
1744326000000|2025-04-10 23:00:00|10372.1|10370.1|10377|10375|10378.1|10376.1|10369.9|10367.9|7760
1744329600000|2025-04-11 00:00:00|10376.8|10374.8|10375.4|10373.4|10377.8|10375.8|10371.3|10369.3|15254
1744333200000|2025-04-11 01:00:00|10375.8|10373.8|10373.1|10371.1|10376.8|10374.8|10371.1|10369.1|7037
1744336800000|2025-04-11 02:00:00|10373.3|10371.3|10374.6|10372.6|10376.2|10374.2|10372.7|10370.7|5470
1744340400000|2025-04-11 03:00:00|10374.4|10372.4|10377|10375|10377.4|10375.4|10373.9|10371.9|5042
1744344000000|2025-04-11 04:00:00|10376.6|10374.6|10372.3|10370.3|10377|10375|10371.1|10369.1|5688
1744347600000|2025-04-11 05:00:00|10372.7|10370.7|10371.1|10369.1|10373.5|10371.5|10368.8|10366.8|5861
1744351200000|2025-04-11 06:00:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10366.8|10364.8|8697
1744354800000|2025-04-11 07:00:00|10371.7|10369.7|10369.9|10367.9|10373.9|10371.9|10368.2|10366.2|11574
1744358400000|2025-04-11 08:00:00|10369.6|10367.6|10378.1|10376.1|10380.1|10378.1|10369.2|10367.2|26486
1744362000000|2025-04-11 09:00:00|10378.3|10376.3|10371.5|10369.5|10380.5|10378.5|10371.5|10369.5|15391
1744365600000|2025-04-11 10:00:00|10371.9|10369.9|10370.3|10368.3|10376.2|10374.2|10368.4|10366.4|22586
1744369200000|2025-04-11 11:00:00|10370.7|10368.7|10373.1|10371.1|10375.8|10373.8|10369.2|10367.2|29605
1744372800000|2025-04-11 12:00:00|10373.5|10371.5|10369.2|10367.2|10375|10373|10366.4|10364.4|56342
1744376400000|2025-04-11 13:00:00|10369|10367|10359.2|10357.2|10369.2|10367.2|10353.1|10351.1|81098
1744380000000|2025-04-11 14:00:00|10359.8|10357.8|10353.1|10351.1|10362.5|10360.5|10348.5|10346.5|78531
1744383600000|2025-04-11 15:00:00|10352.8|10350.8|10353.5|10351.5|10355.1|10353.1|10348.9|10346.9|47397
1744387200000|2025-04-11 16:00:00|10353.1|10351.1|10356.7|10354.7|10358.6|10356.6|10352|10350|40405
1744390800000|2025-04-11 17:00:00|10357.1|10355.1|10352|10350|10358.6|10356.6|10350|10348|49925
1744394400000|2025-04-11 18:00:00|10352.4|10350.4|10350|10348|10352.8|10350.8|10347.7|10345.7|33788
1744398000000|2025-04-11 19:00:00|10350.4|10348.4|10348.9|10346.9|10351.6|10349.6|10348.5|10346.5|22389
1744401600000|2025-04-11 20:00:00|10349.2|10347.2|10348.1|10346.1|10349.6|10347.6|10346.1|10344.1|14899
1744581600000|2025-04-13 22:00:00|10347.5|10345.5|10352.2|10350.2|10352.4|10350.4|10342.6|10340.6|12477
1744585200000|2025-04-13 23:00:00|10352|10350|10353.5|10351.5|10355.9|10353.9|10350.4|10348.4|7846
1744588800000|2025-04-14 00:00:00|10353.9|10351.9|10355.1|10353.1|10356.3|10354.3|10352.4|10350.4|6313
1744592400000|2025-04-14 01:00:00|10354.3|10352.3|10351.2|10349.2|10354.7|10352.7|10350.8|10348.8|3522
1744596000000|2025-04-14 02:00:00|10351.6|10349.6|10352.8|10350.8|10352.8|10350.8|10351.6|10349.6|2266
1744599600000|2025-04-14 03:00:00|10353.1|10351.1|10354.7|10352.7|10355.5|10353.5|10352.8|10350.8|2764
1744603200000|2025-04-14 04:00:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10353.3|10351.3|1712
1744606800000|2025-04-14 05:00:00|10354.1|10352.1|10352.4|10350.4|10354.1|10352.1|10351.6|10349.6|2845
1744610400000|2025-04-14 06:00:00|10352|10350|10354.7|10352.7|10355.5|10353.5|10351.6|10349.6|8005
1744614000000|2025-04-14 07:00:00|10355.1|10353.1|10354.7|10352.7|10355.9|10353.9|10353.5|10351.5|8938
1744617600000|2025-04-14 08:00:00|10354.5|10352.5|10354.7|10352.7|10357.1|10355.1|10353.5|10351.5|7808
1744621200000|2025-04-14 09:00:00|10354.3|10352.3|10357.4|10355.4|10357.8|10355.8|10353.9|10351.9|10524
1744624800000|2025-04-14 10:00:00|10357.1|10355.1|10359|10357|10361.4|10359.4|10357.1|10355.1|9068
1744628400000|2025-04-14 11:00:00|10359.4|10357.4|10358.2|10356.2|10359.8|10357.8|10355.9|10353.9|11891
1744632000000|2025-04-14 12:00:00|10358.6|10356.6|10355.1|10353.1|10358.6|10356.6|10354.3|10352.3|25250
1744635600000|2025-04-14 13:00:00|10355.5|10353.5|10360.2|10358.2|10361.4|10359.4|10354.3|10352.3|31608
1744639200000|2025-04-14 14:00:00|10359.8|10357.8|10360.2|10358.2|10362.5|10360.5|10359.4|10357.4|33768
1744642800000|2025-04-14 15:00:00|10360.6|10358.6|10368.4|10366.4|10368.4|10366.4|10360.2|10358.2|31314
1744646400000|2025-04-14 16:00:00|10368|10366|10366|10364|10369.2|10367.2|10364.9|10362.9|17373
1744650000000|2025-04-14 17:00:00|10365.8|10363.8|10371.1|10369.1|10372.3|10370.3|10363.7|10361.7|43152
1744653600000|2025-04-14 18:00:00|10371.9|10369.9|10373.9|10371.9|10375|10373|10370.7|10368.7|22491
1744657200000|2025-04-14 19:00:00|10374.2|10372.2|10371.1|10369.1|10374.2|10372.2|10369.6|10367.6|23530
1744660800000|2025-04-14 20:00:00|10371.5|10369.5|10370.3|10368.3|10371.9|10369.9|10368.4|10366.4|21201
1744668000000|2025-04-14 22:00:00|10370.7|10368.7|10372.7|10370.7|10373.1|10371.1|10370.7|10368.7|2419
1744671600000|2025-04-14 23:00:00|10372.3|10370.3|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|1737
1744675200000|2025-04-15 00:00:00|10371.1|10369.1|10369.2|10367.2|10371.1|10369.1|10368.4|10366.4|4706
1744678800000|2025-04-15 01:00:00|10369.4|10367.4|10371.9|10369.9|10372.3|10370.3|10369.4|10367.4|4299
1744682400000|2025-04-15 02:00:00|10372.3|10370.3|10372.3|10370.3|10373.5|10371.5|10371.9|10369.9|2307
1744686000000|2025-04-15 03:00:00|10371.9|10369.9|10370.3|10368.3|10372.7|10370.7|10370.3|10368.3|1746
1744689600000|2025-04-15 04:00:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10368.4|10366.4|2697
1744693200000|2025-04-15 05:00:00|10369.9|10367.9|10367.2|10365.2|10371.1|10369.1|10366.8|10364.8|4422
1744696800000|2025-04-15 06:00:00|10367.6|10365.6|10367.6|10365.6|10368.8|10366.8|10367.2|10365.2|7254
1744700400000|2025-04-15 07:00:00|10367.2|10365.2|10366|10364|10367.6|10365.6|10364.1|10362.1|8467
1744704000000|2025-04-15 08:00:00|10366.4|10364.4|10369.2|10367.2|10370.1|10368.1|10366|10364|6917
1744707600000|2025-04-15 09:00:00|10369.6|10367.6|10367.6|10365.6|10370.3|10368.3|10367.6|10365.6|6194
1744711200000|2025-04-15 10:00:00|10368|10366|10369.2|10367.2|10369.6|10367.6|10366.4|10364.4|5847
1744714800000|2025-04-15 11:00:00|10368.8|10366.8|10372.3|10370.3|10372.3|10370.3|10364.1|10362.1|21316
1744718400000|2025-04-15 12:00:00|10372.1|10370.1|10369.9|10367.9|10375|10373|10369.6|10367.6|47698
1744722000000|2025-04-15 13:00:00|10369.6|10367.6|10371.5|10369.5|10374.6|10372.6|10369.2|10367.2|48235
1744725600000|2025-04-15 14:00:00|10371.1|10369.1|10376.2|10374.2|10377|10375|10368.8|10366.8|44391
1744729200000|2025-04-15 15:00:00|10375.8|10373.8|10372.3|10370.3|10376.6|10374.6|10371.5|10369.5|32894
1744732800000|2025-04-15 16:00:00|10372.7|10370.7|10374.6|10372.6|10375|10373|10371.5|10369.5|20121
1744736400000|2025-04-15 17:00:00|10374.8|10372.8|10376.6|10374.6|10377.8|10375.8|10373.5|10371.5|17606
1744740000000|2025-04-15 18:00:00|10376.2|10374.2|10374.2|10372.2|10376.6|10374.6|10372.7|10370.7|28684
1744743600000|2025-04-15 19:00:00|10374.6|10372.6|10370.7|10368.7|10374.6|10372.6|10369.9|10367.9|18729
1744747200000|2025-04-15 20:00:00|10371.1|10369.1|10370.3|10368.3|10373.1|10371.1|10369.9|10367.9|19736
1744754400000|2025-04-15 22:00:00|10370.7|10368.7|10375.8|10373.8|10376.2|10374.2|10370.7|10368.7|3009
1744758000000|2025-04-15 23:00:00|10375.4|10373.4|10374.6|10372.6|10375.8|10373.8|10374.2|10372.2|2173
1744761600000|2025-04-16 00:00:00|10374.2|10372.2|10376|10374|10378.5|10376.5|10374.2|10372.2|4763
1744765200000|2025-04-16 01:00:00|10376.2|10374.2|10375.8|10373.8|10377|10375|10375|10373|2120
1744768800000|2025-04-16 02:00:00|10375.4|10373.4|10375.8|10373.8|10376.6|10374.6|10375.4|10373.4|3017
1744772400000|2025-04-16 03:00:00|10375.4|10373.4|10375.8|10373.8|10376.2|10374.2|10374.2|10372.2|2772
1744776000000|2025-04-16 04:00:00|10376|10374|10376.6|10374.6|10377|10375|10375.8|10373.8|1638
1744779600000|2025-04-16 05:00:00|10377|10375|10379.3|10377.3|10379.7|10377.7|10375.8|10373.8|4753
1744783200000|2025-04-16 06:00:00|10379.1|10377.1|10378.1|10376.1|10380.1|10378.1|10377.4|10375.4|5294
1744786800000|2025-04-16 07:00:00|10378.5|10376.5|10380.9|10378.9|10382.1|10380.1|10377.8|10375.8|12111
1744790400000|2025-04-16 08:00:00|10380.5|10378.5|10377.8|10375.8|10381.3|10379.3|10373.7|10371.7|15321
1744794000000|2025-04-16 09:00:00|10377.4|10375.4|10375.8|10373.8|10378.5|10376.5|10375|10373|7716
1744797600000|2025-04-16 10:00:00|10376.2|10374.2|10376.2|10374.2|10377|10375|10374.2|10372.2|6326
1744801200000|2025-04-16 11:00:00|10376.6|10374.6|10376.6|10374.6|10378.9|10376.9|10375.8|10373.8|14442
1744804800000|2025-04-16 12:00:00|10377|10375|10375.8|10373.8|10381.3|10379.3|10374.2|10372.2|36567
1744808400000|2025-04-16 13:00:00|10376.2|10374.2|10379.7|10377.7|10380.9|10378.9|10376.2|10374.2|35628
1744812000000|2025-04-16 14:00:00|10380.1|10378.1|10377|10375|10380.5|10378.5|10376.2|10374.2|31331
1744815600000|2025-04-16 15:00:00|10377.8|10375.8|10379.3|10377.3|10379.7|10377.7|10377.4|10375.4|21671
1744819200000|2025-04-16 16:00:00|10379.7|10377.7|10380.5|10378.5|10381.7|10379.7|10378.1|10376.1|24172
1744822800000|2025-04-16 17:00:00|10380.1|10378.1|10381.7|10379.7|10382.1|10380.1|10375.8|10373.8|62428
1744826400000|2025-04-16 18:00:00|10381.3|10379.3|10382.4|10380.4|10383.2|10381.2|10380.1|10378.1|26513
1744830000000|2025-04-16 19:00:00|10382.8|10380.8|10384|10382|10386|10384|10382.4|10380.4|34363
1744833600000|2025-04-16 20:00:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10382.8|10380.8|14819
1744840800000|2025-04-16 22:00:00|10384.8|10382.8|10384.4|10382.4|10386.4|10384.4|10384|10382|1102
1744844400000|2025-04-16 23:00:00|10384|10382|10382.4|10380.4|10385.2|10383.2|10382.4|10380.4|1611
1744848000000|2025-04-17 00:00:00|10382.8|10380.8|10378.5|10376.5|10383.2|10381.2|10378.5|10376.5|3228
1744851600000|2025-04-17 01:00:00|10378.7|10376.7|10378.5|10376.5|10379.7|10377.7|10378.1|10376.1|4122
1744855200000|2025-04-17 02:00:00|10378.9|10376.9|10377.4|10375.4|10378.9|10376.9|10377.4|10375.4|2144
1744858800000|2025-04-17 03:00:00|10377.8|10375.8|10377.4|10375.4|10378.1|10376.1|10377|10375|1728
1744862400000|2025-04-17 04:00:00|10377.8|10375.8|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|1085
1744866000000|2025-04-17 05:00:00|10378.5|10376.5|10378.1|10376.1|10379.3|10377.3|10377.8|10375.8|2149
1744869600000|2025-04-17 06:00:00|10378.5|10376.5|10377|10375|10378.9|10376.9|10376.2|10374.2|4216
1744873200000|2025-04-17 07:00:00|10376.8|10374.8|10375.8|10373.8|10377.4|10375.4|10375.4|10373.4|5936
1744876800000|2025-04-17 08:00:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.4|10373.4|4887
1744880400000|2025-04-17 09:00:00|10376.6|10374.6|10376.6|10374.6|10377.4|10375.4|10375.8|10373.8|3227
1744884000000|2025-04-17 10:00:00|10376.8|10374.8|10378.7|10376.7|10380.5|10378.5|10376.6|10374.6|9140
1744887600000|2025-04-17 11:00:00|10378.9|10376.9|10379.3|10377.3|10381.3|10379.3|10378.1|10376.1|11729
1744891200000|2025-04-17 12:00:00|10378.9|10376.9|10382.4|10380.4|10383.2|10381.2|10377|10375|33342
1744894800000|2025-04-17 13:00:00|10382.8|10380.8|10386.4|10384.4|10387.1|10385.1|10380.9|10378.9|45477
1744898400000|2025-04-17 14:00:00|10386.5|10384.5|10386|10384|10387.5|10385.5|10383.6|10381.6|32190
1744902000000|2025-04-17 15:00:00|10386.4|10384.4|10383.6|10381.6|10386.7|10384.7|10381.3|10379.3|28311
1744905600000|2025-04-17 16:00:00|10383.2|10381.2|10380.1|10378.1|10385.2|10383.2|10378.9|10376.9|34054
1744909200000|2025-04-17 17:00:00|10379.9|10377.9|10379.3|10377.3|10380.9|10378.9|10378.1|10376.1|20723
1744912800000|2025-04-17 18:00:00|10379.7|10377.7|10378.9|10376.9|10379.7|10377.7|10375.8|10373.8|12702
1744916400000|2025-04-17 19:00:00|10378.7|10376.7|10381.3|10379.3|10381.3|10379.3|10378.5|10376.5|9923
1744920000000|2025-04-17 20:00:00|10380.9|10378.9|10382.4|10380.4|10382.8|10380.8|10380.5|10378.5|3734
1745186400000|2025-04-20 22:00:00|10381.3|10379.3|10384.4|10382.4|10385.6|10383.6|10381.3|10379.3|4368
1745190000000|2025-04-20 23:00:00|10384|10382|10385.6|10383.6|10385.6|10383.6|10384|10382|1371
1745193600000|2025-04-21 00:00:00|10385.2|10383.2|10386|10384|10386.4|10384.4|10382.8|10380.8|6236
1745197200000|2025-04-21 01:00:00|10386.4|10384.4|10387.9|10385.9|10389.5|10387.5|10386.4|10384.4|7840
1745200800000|2025-04-21 02:00:00|10387.5|10385.5|10389.5|10387.5|10389.9|10387.9|10387.5|10385.5|3687
1745204400000|2025-04-21 03:00:00|10389.7|10387.7|10388.3|10386.3|10389.9|10387.9|10387.9|10385.9|2273
1745208000000|2025-04-21 04:00:00|10388.1|10386.1|10387.5|10385.5|10388.1|10386.1|10386.7|10384.7|1751
1745211600000|2025-04-21 05:00:00|10387.1|10385.1|10388.7|10386.7|10388.7|10386.7|10386.4|10384.4|1139
1745215200000|2025-04-21 06:00:00|10388.3|10386.3|10387.9|10385.9|10389.5|10387.5|10387.1|10385.1|2337
1745218800000|2025-04-21 07:00:00|10388.3|10386.3|10392.6|10390.6|10393|10391|10387.9|10385.9|6553
1745222400000|2025-04-21 08:00:00|10392.8|10390.8|10392.2|10390.2|10393|10391|10391.8|10389.8|3854
1745226000000|2025-04-21 09:00:00|10391.8|10389.8|10391.4|10389.4|10393.4|10391.4|10391|10389|3242
1745229600000|2025-04-21 10:00:00|10391|10389|10386|10384|10391.4|10389.4|10385.6|10383.6|5829
1745233200000|2025-04-21 11:00:00|10385.6|10383.6|10381.3|10379.3|10386|10384|10380.9|10378.9|20842
1745236800000|2025-04-21 12:00:00|10381.7|10379.7|10386|10384|10386.4|10384.4|10381.3|10379.3|52164
1745240400000|2025-04-21 13:00:00|10386.4|10384.4|10390.6|10388.6|10391|10389|10385.6|10383.6|24979
1745244000000|2025-04-21 14:00:00|10391.4|10389.4|10392.6|10390.6|10396.1|10394.1|10391|10389|34011
1745247600000|2025-04-21 15:00:00|10393|10391|10391|10389|10394.6|10392.6|10389.9|10387.9|21636
1745251200000|2025-04-21 16:00:00|10390.6|10388.6|10390.6|10388.6|10391.8|10389.8|10387.9|10385.9|20850
1745254800000|2025-04-21 17:00:00|10390.8|10388.8|10391.4|10389.4|10393|10391|10389.5|10387.5|23227
1745258400000|2025-04-21 18:00:00|10391.8|10389.8|10389.5|10387.5|10393|10391|10389.5|10387.5|28740
1745262000000|2025-04-21 19:00:00|10389.1|10387.1|10387.1|10385.1|10390.6|10388.6|10387.1|10385.1|35031
1745265600000|2025-04-21 20:00:00|10386.7|10384.7|10386.4|10384.4|10387.9|10385.9|10385.6|10383.6|17239
1745272800000|2025-04-21 22:00:00|10386|10384|10387.5|10385.5|10387.5|10385.5|10386|10384|2051
1745276400000|2025-04-21 23:00:00|10387.1|10385.1|10386.7|10384.7|10388.3|10386.3|10386.7|10384.7|1733
1745280000000|2025-04-22 00:00:00|10387.1|10385.1|10385.2|10383.2|10387.9|10385.9|10385.2|10383.2|4386
1745283600000|2025-04-22 01:00:00|10384.8|10382.8|10384.8|10382.8|10385.6|10383.6|10383.2|10381.2|3643
1745287200000|2025-04-22 02:00:00|10384.4|10382.4|10384.4|10382.4|10385.2|10383.2|10383.6|10381.6|4090
1745290800000|2025-04-22 03:00:00|10384|10382|10384.4|10382.4|10384.8|10382.8|10384|10382|1273
1745294400000|2025-04-22 04:00:00|10384.8|10382.8|10383.6|10381.6|10385.2|10383.2|10383.6|10381.6|2493
1745298000000|2025-04-22 05:00:00|10383.2|10381.2|10384.4|10382.4|10384.8|10382.8|10382.8|10380.8|3209
1745301600000|2025-04-22 06:00:00|10384.8|10382.8|10382.8|10380.8|10385.6|10383.6|10382.4|10380.4|7425
1745305200000|2025-04-22 07:00:00|10383.2|10381.2|10383.2|10381.2|10385.2|10383.2|10382.8|10380.8|9797
1745308800000|2025-04-22 08:00:00|10382.8|10380.8|10381.3|10379.3|10384|10382|10380.9|10378.9|11281
1745312400000|2025-04-22 09:00:00|10380.9|10378.9|10379.3|10377.3|10382.1|10380.1|10379.3|10377.3|9485
1745316000000|2025-04-22 10:00:00|10379.7|10377.7|10378.9|10376.9|10380.5|10378.5|10376.6|10374.6|17085
1745319600000|2025-04-22 11:00:00|10378.5|10376.5|10380.1|10378.1|10380.9|10378.9|10378.5|10376.5|19739
1745323200000|2025-04-22 12:00:00|10380.5|10378.5|10382.1|10380.1|10383.2|10381.2|10378.9|10376.9|34726
1745326800000|2025-04-22 13:00:00|10381.7|10379.7|10382.1|10380.1|10383.2|10381.2|10381.3|10379.3|24363
1745330400000|2025-04-22 14:00:00|10381.7|10379.7|10380.9|10378.9|10382.8|10380.8|10380.5|10378.5|30609
1745334000000|2025-04-22 15:00:00|10381.3|10379.3|10381.3|10379.3|10384.8|10382.8|10380.5|10378.5|26803
1745337600000|2025-04-22 16:00:00|10380.9|10378.9|10377.8|10375.8|10381.7|10379.7|10377|10375|44360
1745341200000|2025-04-22 17:00:00|10377.4|10375.4|10378.5|10376.5|10379.3|10377.3|10375.4|10373.4|41685
1745344800000|2025-04-22 18:00:00|10378.1|10376.1|10378.1|10376.1|10378.5|10376.5|10377|10375|13524
1745348400000|2025-04-22 19:00:00|10378.5|10376.5|10376.2|10374.2|10378.5|10376.5|10375.8|10373.8|16944
1745352000000|2025-04-22 20:00:00|10375.8|10373.8|10375|10373|10375.8|10373.8|10374.6|10372.6|19673
1745359200000|2025-04-22 22:00:00|10371.1|10369.1|10365.3|10363.3|10371.1|10369.1|10362.3|10360.3|17118
1745362800000|2025-04-22 23:00:00|10364.9|10362.9|10366.8|10364.8|10368.8|10366.8|10364.9|10362.9|9863
1745366400000|2025-04-23 00:00:00|10367.2|10365.2|10368.4|10366.4|10370.7|10368.7|10366.8|10364.8|11307
1745370000000|2025-04-23 01:00:00|10368|10366|10373.5|10371.5|10373.9|10371.9|10368|10366|10572
1745373600000|2025-04-23 02:00:00|10373.1|10371.1|10371.9|10369.9|10373.5|10371.5|10370.7|10368.7|2791
1745377200000|2025-04-23 03:00:00|10372.3|10370.3|10371.1|10369.1|10372.3|10370.3|10371.1|10369.1|2180
1745380800000|2025-04-23 04:00:00|10370.9|10368.9|10371.9|10369.9|10372.3|10370.3|10370.7|10368.7|2162
1745384400000|2025-04-23 05:00:00|10372.1|10370.1|10370.3|10368.3|10372.3|10370.3|10369.9|10367.9|2643
1745388000000|2025-04-23 06:00:00|10370.7|10368.7|10370.3|10368.3|10371.5|10369.5|10369.9|10367.9|6434
1745391600000|2025-04-23 07:00:00|10370.5|10368.5|10372.3|10370.3|10372.7|10370.7|10369.6|10367.6|10618
1745395200000|2025-04-23 08:00:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10371.1|10369.1|9304
1745398800000|2025-04-23 09:00:00|10372.3|10370.3|10369.2|10367.2|10372.7|10370.7|10368.8|10366.8|26505
1745402400000|2025-04-23 10:00:00|10369.6|10367.6|10373.1|10371.1|10373.5|10371.5|10368.4|10366.4|16768
1745406000000|2025-04-23 11:00:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10369.9|10367.9|24943
1745409600000|2025-04-23 12:00:00|10374.2|10372.2|10374.2|10372.2|10375.8|10373.8|10373.1|10371.1|39194
1745413200000|2025-04-23 13:00:00|10374.6|10372.6|10369|10367|10383.2|10381.2|10368|10366|80501
1745416800000|2025-04-23 14:00:00|10368.8|10366.8|10368|10366|10373.1|10371.1|10366|10364|56808
1745420400000|2025-04-23 15:00:00|10368.4|10366.4|10371.5|10369.5|10373.1|10371.1|10367.2|10365.2|45529
1745424000000|2025-04-23 16:00:00|10371.1|10369.1|10366.4|10364.4|10371.5|10369.5|10366.4|10364.4|38988
1745427600000|2025-04-23 17:00:00|10366.6|10364.6|10364.9|10362.9|10368.8|10366.8|10364.1|10362.1|28444
1745431200000|2025-04-23 18:00:00|10364.5|10362.5|10364.1|10362.1|10365.3|10363.3|10362.9|10360.9|24819
1745434800000|2025-04-23 19:00:00|10364.5|10362.5|10365.6|10363.6|10365.6|10363.6|10363.7|10361.7|21219
1745438400000|2025-04-23 20:00:00|10365.3|10363.3|10361.4|10359.4|10365.3|10363.3|10361.4|10359.4|21840
1745445600000|2025-04-23 22:00:00|10362.5|10360.5|10364.5|10362.5|10364.9|10362.9|10362.5|10360.5|2503
1745449200000|2025-04-23 23:00:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10363.7|10361.7|1888
1745452800000|2025-04-24 00:00:00|10364.9|10362.9|10367.2|10365.2|10367.2|10365.2|10364.9|10362.9|4745
1745456400000|2025-04-24 01:00:00|10366.8|10364.8|10368|10366|10368|10366|10366.4|10364.4|3186
1745460000000|2025-04-24 02:00:00|10367.8|10365.8|10367.2|10365.2|10368|10366|10366.8|10364.8|1700
1745463600000|2025-04-24 03:00:00|10367.4|10365.4|10366.8|10364.8|10367.6|10365.6|10366.4|10364.4|781
1745467200000|2025-04-24 04:00:00|10366.4|10364.4|10368|10366|10368|10366|10366.4|10364.4|1434
1745470800000|2025-04-24 05:00:00|10367.6|10365.6|10368.4|10366.4|10368.8|10366.8|10367.4|10365.4|2594
1745474400000|2025-04-24 06:00:00|10368.8|10366.8|10367.6|10365.6|10368.8|10366.8|10366.4|10364.4|3361
1745478000000|2025-04-24 07:00:00|10367.8|10365.8|10367.6|10365.6|10369.2|10367.2|10366.8|10364.8|8506
1745481600000|2025-04-24 08:00:00|10368|10366|10369.6|10367.6|10370.3|10368.3|10366.4|10364.4|9043
1745485200000|2025-04-24 09:00:00|10369.9|10367.9|10369.2|10367.2|10370.3|10368.3|10369.2|10367.2|7844
1745488800000|2025-04-24 10:00:00|10368.8|10366.8|10368.8|10366.8|10369.9|10367.9|10368|10366|8281
1745492400000|2025-04-24 11:00:00|10369.2|10367.2|10369.9|10367.9|10371.1|10369.1|10368.4|10366.4|13718
1745496000000|2025-04-24 12:00:00|10369.6|10367.6|10375|10373|10377.4|10375.4|10369.6|10367.6|40692
1745499600000|2025-04-24 13:00:00|10375.4|10373.4|10373.9|10371.9|10377|10375|10372.3|10370.3|49756
1745503200000|2025-04-24 14:00:00|10373.7|10371.7|10371.5|10369.5|10376.6|10374.6|10371.1|10369.1|45196
1745506800000|2025-04-24 15:00:00|10371.9|10369.9|10373.9|10371.9|10374.6|10372.6|10371.9|10369.9|20926
1745510400000|2025-04-24 16:00:00|10374.2|10372.2|10376.2|10374.2|10377|10375|10373.5|10371.5|22638
1745514000000|2025-04-24 17:00:00|10376.4|10374.4|10375.8|10373.8|10376.6|10374.6|10374.2|10372.2|20668
1745517600000|2025-04-24 18:00:00|10376.2|10374.2|10377|10375|10377|10375|10375.4|10373.4|15444
1745521200000|2025-04-24 19:00:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|20401
1745524800000|2025-04-24 20:00:00|10377.8|10375.8|10375.4|10373.4|10378.1|10376.1|10375.4|10373.4|15001
1745532000000|2025-04-24 22:00:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10373.9|10371.9|2123
1745535600000|2025-04-24 23:00:00|10375|10373|10374.2|10372.2|10375|10373|10373.9|10371.9|1437
1745539200000|2025-04-25 00:00:00|10373.9|10371.9|10373.5|10371.5|10374.6|10372.6|10373.1|10371.1|3111
1745542800000|2025-04-25 01:00:00|10373.9|10371.9|10375.4|10373.4|10375.8|10373.8|10373.7|10371.7|1891
1745546400000|2025-04-25 02:00:00|10375|10373|10377.4|10375.4|10378.1|10376.1|10375|10373|5329
1745550000000|2025-04-25 03:00:00|10377.8|10375.8|10376.6|10374.6|10378.5|10376.5|10375.8|10373.8|5802
1745553600000|2025-04-25 04:00:00|10376.2|10374.2|10376.6|10374.6|10377|10375|10376.2|10374.2|1260
1745557200000|2025-04-25 05:00:00|10376.2|10374.2|10375.4|10373.4|10376.2|10374.2|10375|10373|1805
1745560800000|2025-04-25 06:00:00|10375.8|10373.8|10371.3|10369.3|10375.8|10373.8|10371.1|10369.1|9518
1745564400000|2025-04-25 07:00:00|10371.1|10369.1|10374.2|10372.2|10375|10373|10371.1|10369.1|10575
1745568000000|2025-04-25 08:00:00|10373.9|10371.9|10373.5|10371.5|10375|10373|10373.1|10371.1|6976
1745571600000|2025-04-25 09:00:00|10373.9|10371.9|10373.1|10371.1|10375.4|10373.4|10373.1|10371.1|4132
1745575200000|2025-04-25 10:00:00|10373.5|10371.5|10377.4|10375.4|10377.8|10375.8|10371.9|10369.9|9194
1745578800000|2025-04-25 11:00:00|10377|10375|10376.2|10374.2|10377.4|10375.4|10375|10373|15718
1745582400000|2025-04-25 12:00:00|10376.6|10374.6|10377|10375|10378.1|10376.1|10375.4|10373.4|21102
1745586000000|2025-04-25 13:00:00|10376.6|10374.6|10375.4|10373.4|10377|10375|10372.7|10370.7|39259
1745589600000|2025-04-25 14:00:00|10375.2|10373.2|10376.2|10374.2|10377.8|10375.8|10373.5|10371.5|22353
1745593200000|2025-04-25 15:00:00|10376.6|10374.6|10379.3|10377.3|10379.3|10377.3|10376.2|10374.2|18825
1745596800000|2025-04-25 16:00:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10378.9|10376.9|11720
1745600400000|2025-04-25 17:00:00|10378.9|10376.9|10382.4|10380.4|10382.8|10380.8|10378.5|10376.5|25966
1745604000000|2025-04-25 18:00:00|10382.1|10380.1|10382.1|10380.1|10383.2|10381.2|10380.5|10378.5|31760
1745607600000|2025-04-25 19:00:00|10381.7|10379.7|10381.7|10379.7|10382.4|10380.4|10380.9|10378.9|19873
1745611200000|2025-04-25 20:00:00|10381.3|10379.3|10384|10382|10384|10382|10381.3|10379.3|17781
1745791200000|2025-04-27 22:00:00|10383.6|10381.6|10381.3|10379.3|10383.6|10381.6|10380.9|10378.9|2171
1745794800000|2025-04-27 23:00:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10380.9|10378.9|1953
1745798400000|2025-04-28 00:00:00|10381.9|10379.9|10380.9|10378.9|10382.8|10380.8|10380.1|10378.1|5437
1745802000000|2025-04-28 01:00:00|10380.5|10378.5|10383.6|10381.6|10383.6|10381.6|10380.5|10378.5|3432
1745805600000|2025-04-28 02:00:00|10383.2|10381.2|10382.1|10380.1|10383.2|10381.2|10381.7|10379.7|3201
1745809200000|2025-04-28 03:00:00|10382.4|10380.4|10383.2|10381.2|10383.2|10381.2|10382.1|10380.1|2796
1745812800000|2025-04-28 04:00:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10382.4|10380.4|2422
1745816400000|2025-04-28 05:00:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10381.7|10379.7|2951
1745820000000|2025-04-28 06:00:00|10382.4|10380.4|10380.5|10378.5|10383.2|10381.2|10380.1|10378.1|8648
1745823600000|2025-04-28 07:00:00|10380.9|10378.9|10381.3|10379.3|10382.4|10380.4|10380.1|10378.1|6494
1745827200000|2025-04-28 08:00:00|10381.7|10379.7|10379.3|10377.3|10381.7|10379.7|10379.3|10377.3|7257
1745830800000|2025-04-28 09:00:00|10379.1|10377.1|10380.1|10378.1|10380.9|10378.9|10378.9|10376.9|5344
1745834400000|2025-04-28 10:00:00|10380.5|10378.5|10378.5|10376.5|10380.9|10378.9|10378.5|10376.5|4581
1745838000000|2025-04-28 11:00:00|10378.9|10376.9|10381.3|10379.3|10381.3|10379.3|10378.1|10376.1|12660
1745841600000|2025-04-28 12:00:00|10380.9|10378.9|10380.9|10378.9|10384.4|10382.4|10380.5|10378.5|20971
1745845200000|2025-04-28 13:00:00|10381.3|10379.3|10384.8|10382.8|10384.8|10382.8|10380.9|10378.9|26041
1745848800000|2025-04-28 14:00:00|10384.4|10382.4|10388.7|10386.7|10389.9|10387.9|10384.4|10382.4|43592
1745852400000|2025-04-28 15:00:00|10389.1|10387.1|10391|10389|10391.4|10389.4|10388.7|10386.7|26264
1745856000000|2025-04-28 16:00:00|10391.4|10389.4|10395.3|10393.3|10395.7|10393.7|10391|10389|34673
1745859600000|2025-04-28 17:00:00|10395.7|10393.7|10394.2|10392.2|10396.5|10394.5|10394.2|10392.2|22230
1745863200000|2025-04-28 18:00:00|10394.6|10392.6|10397.3|10395.3|10397.3|10395.3|10394.2|10392.2|26176
1745866800000|2025-04-28 19:00:00|10397.1|10395.1|10396.5|10394.5|10398.1|10396.1|10395.7|10393.7|29303
1745870400000|2025-04-28 20:00:00|10396.9|10394.9|10394.6|10392.6|10397.3|10395.3|10394.6|10392.6|14396
1745877600000|2025-04-28 22:00:00|10394.9|10392.9|10395.3|10393.3|10395.7|10393.7|10394.2|10392.2|1737
1745881200000|2025-04-28 23:00:00|10394.9|10392.9|10393.8|10391.8|10395.7|10393.7|10393.8|10391.8|922
1745884800000|2025-04-29 00:00:00|10394.2|10392.2|10393.4|10391.4|10394.6|10392.6|10393|10391|1313
1745888400000|2025-04-29 01:00:00|10393.8|10391.8|10392.6|10390.6|10393.8|10391.8|10392.2|10390.2|2248
1745892000000|2025-04-29 02:00:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10392.2|10390.2|2471
1745895600000|2025-04-29 03:00:00|10393|10391|10393.8|10391.8|10393.8|10391.8|10393|10391|2128
1745899200000|2025-04-29 04:00:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|632
1745902800000|2025-04-29 05:00:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1809
1745906400000|2025-04-29 06:00:00|10393.8|10391.8|10391.8|10389.8|10393.8|10391.8|10391.8|10389.8|5853
1745910000000|2025-04-29 07:00:00|10391.4|10389.4|10392.2|10390.2|10393|10391|10391|10389|11548
1745913600000|2025-04-29 08:00:00|10391.8|10389.8|10392.2|10390.2|10393|10391|10391.4|10389.4|8694
1745917200000|2025-04-29 09:00:00|10391.8|10389.8|10392.2|10390.2|10393|10391|10391.4|10389.4|10089
1745920800000|2025-04-29 10:00:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10391.4|10389.4|4694
1745924400000|2025-04-29 11:00:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10391.4|10389.4|7868
1745928000000|2025-04-29 12:00:00|10393.4|10391.4|10393.8|10391.8|10394.9|10392.9|10391|10389|23099
1745931600000|2025-04-29 13:00:00|10394.2|10392.2|10399.4|10397.4|10400|10398|10393.4|10391.4|47534
1745935200000|2025-04-29 14:00:00|10399.8|10397.8|10399.6|10397.6|10402.8|10400.8|10397.7|10395.7|42063
1745938800000|2025-04-29 15:00:00|10399.2|10397.2|10400.8|10398.8|10401.6|10399.6|10399.2|10397.2|23035
1745942400000|2025-04-29 16:00:00|10401.2|10399.2|10402|10400|10403.5|10401.5|10400.8|10398.8|31553
1745946000000|2025-04-29 17:00:00|10402.4|10400.4|10401.6|10399.6|10402.8|10400.8|10401.6|10399.6|17046
1745949600000|2025-04-29 18:00:00|10402|10400|10401.6|10399.6|10402.8|10400.8|10400|10398|18322
1745953200000|2025-04-29 19:00:00|10402|10400|10402|10400|10402.4|10400.4|10401.2|10399.2|19929
1745956800000|2025-04-29 20:00:00|10401.6|10399.6|10402.8|10400.8|10402.8|10400.8|10401.6|10399.6|14801
1745964000000|2025-04-29 22:00:00|10402|10400|10403.5|10401.5|10403.5|10401.5|10401.6|10399.6|1417
1745967600000|2025-04-29 23:00:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10402.4|10400.4|1159
1745971200000|2025-04-30 00:00:00|10402.8|10400.8|10403.9|10401.9|10403.9|10401.9|10402.4|10400.4|2431
1745974800000|2025-04-30 01:00:00|10403.5|10401.5|10403.1|10401.1|10404.7|10402.7|10403.1|10401.1|4126
1745978400000|2025-04-30 02:00:00|10402.8|10400.8|10401.6|10399.6|10402.8|10400.8|10401.6|10399.6|2568
1745982000000|2025-04-30 03:00:00|10402|10400|10400|10398|10402|10400|10400|10398|1720
1745985600000|2025-04-30 04:00:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10399.6|10397.6|1918
1745989200000|2025-04-30 05:00:00|10400.4|10398.4|10400|10398|10401.6|10399.6|10400|10398|2246
1745992800000|2025-04-30 06:00:00|10400.4|10398.4|10399.2|10397.2|10400.8|10398.8|10398.5|10396.5|6698
1745996400000|2025-04-30 07:00:00|10398.9|10396.9|10400|10398|10400.8|10398.8|10398.5|10396.5|6985
1746000000000|2025-04-30 08:00:00|10399.6|10397.6|10400.4|10398.4|10401.6|10399.6|10399.6|10397.6|8897
1746003600000|2025-04-30 09:00:00|10400.8|10398.8|10400|10398|10401.6|10399.6|10399.6|10397.6|6636
1746007200000|2025-04-30 10:00:00|10400.4|10398.4|10400|10398|10400.8|10398.8|10399.6|10397.6|8581
1746010800000|2025-04-30 11:00:00|10399.6|10397.6|10402.8|10400.8|10403.5|10401.5|10399.2|10397.2|10428
1746014400000|2025-04-30 12:00:00|10402.4|10400.4|10400.8|10398.8|10406.7|10404.7|10397.7|10395.7|77437
1746018000000|2025-04-30 13:00:00|10401.2|10399.2|10408|10406|10410.2|10408.2|10400.8|10398.8|68243
1746021600000|2025-04-30 14:00:00|10408.2|10406.2|10409.8|10407.8|10411.4|10409.4|10405.9|10403.9|51496
1746025200000|2025-04-30 15:00:00|10410.2|10408.2|10408.2|10406.2|10411.4|10409.4|10407.8|10405.8|36816
1746028800000|2025-04-30 16:00:00|10407.8|10405.8|10407.4|10405.4|10407.8|10405.8|10405.5|10403.5|26670
1746032400000|2025-04-30 17:00:00|10407.1|10405.1|10409|10407|10409.4|10407.4|10406.1|10404.1|21940
1746036000000|2025-04-30 18:00:00|10409.4|10407.4|10408.2|10406.2|10410.2|10408.2|10405.9|10403.9|29213
1746039600000|2025-04-30 19:00:00|10408.6|10406.6|10413.3|10411.3|10413.7|10411.7|10408.2|10406.2|75695
1746043200000|2025-04-30 20:00:00|10413.7|10411.7|10410.4|10408.4|10414.5|10412.5|10408.2|10406.2|54712
1746050400000|2025-04-30 22:00:00|10409|10407|10408.2|10406.2|10409.4|10407.4|10408.2|10406.2|2678
1746054000000|2025-04-30 23:00:00|10408.6|10406.6|10407.8|10405.8|10408.6|10406.6|10407.8|10405.8|2986
1746057600000|2025-05-01 00:00:00|10408|10406|10408|10406|10408.6|10406.6|10406.5|10404.5|4774
1746061200000|2025-05-01 01:00:00|10407.8|10405.8|10406.7|10404.7|10408.2|10406.2|10406.3|10404.3|2829
1746064800000|2025-05-01 02:00:00|10406.9|10404.9|10407.4|10405.4|10407.8|10405.8|10406.7|10404.7|1705
1746068400000|2025-05-01 03:00:00|10407.1|10405.1|10407.1|10405.1|10407.4|10405.4|10407.1|10405.1|1847
1746072000000|2025-05-01 04:00:00|10407.4|10405.4|10407.1|10405.1|10408.6|10406.6|10407.1|10405.1|1503
1746075600000|2025-05-01 05:00:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10406.3|10404.3|1568
1746079200000|2025-05-01 06:00:00|10407.6|10405.6|10407.8|10405.8|10409|10407|10407.1|10405.1|4998
1746082800000|2025-05-01 07:00:00|10408.2|10406.2|10410.2|10408.2|10410.2|10408.2|10408.2|10406.2|5248
1746086400000|2025-05-01 08:00:00|10410.6|10408.6|10411|10409|10411.7|10409.7|10410.6|10408.6|3608
1746090000000|2025-05-01 09:00:00|10411.4|10409.4|10410.2|10408.2|10411.4|10409.4|10409.8|10407.8|6405
1746093600000|2025-05-01 10:00:00|10409.8|10407.8|10413.3|10411.3|10413.7|10411.7|10409.8|10407.8|9619
1746097200000|2025-05-01 11:00:00|10413.7|10411.7|10415.3|10413.3|10415.3|10413.3|10413.3|10411.3|12223
1746100800000|2025-05-01 12:00:00|10414.9|10412.9|10415.3|10413.3|10419.6|10417.6|10412.5|10410.5|51893
1746104400000|2025-05-01 13:00:00|10414.9|10412.9|10419|10417|10419|10417|10414.9|10412.9|34401
1746108000000|2025-05-01 14:00:00|10415.6|10413.6|10401.6|10399.6|10418|10416|10401.2|10399.2|67773
1746111600000|2025-05-01 15:00:00|10402|10400|10398.9|10396.9|10402.4|10400.4|10395.7|10393.7|49370
1746115200000|2025-05-01 16:00:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10395.7|10393.7|45427
1746118800000|2025-05-01 17:00:00|10398.5|10396.5|10390.3|10388.3|10399.2|10397.2|10390.3|10388.3|29100
1746122400000|2025-05-01 18:00:00|10390.6|10388.6|10391.8|10389.8|10392.6|10390.6|10387.5|10385.5|46010
1746126000000|2025-05-01 19:00:00|10391.4|10389.4|10391.8|10389.8|10393|10391|10390.3|10388.3|21502
1746129600000|2025-05-01 20:00:00|10392.2|10390.2|10391.4|10389.4|10393.8|10391.8|10391.4|10389.4|32142
1746136800000|2025-05-01 22:00:00|10390.6|10388.6|10393|10391|10393|10391|10390.6|10388.6|1822
1746140400000|2025-05-01 23:00:00|10392.6|10390.6|10393.4|10391.4|10393.8|10391.8|10391.8|10389.8|1214
1746144000000|2025-05-02 00:00:00|10393.8|10391.8|10387.1|10385.1|10393.8|10391.8|10386.4|10384.4|14007
1746147600000|2025-05-02 01:00:00|10387.3|10385.3|10386.7|10384.7|10387.9|10385.9|10386|10384|4694
1746151200000|2025-05-02 02:00:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10386.5|10384.5|3443
1746154800000|2025-05-02 03:00:00|10387.7|10385.7|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|2657
1746158400000|2025-05-02 04:00:00|10387.9|10385.9|10387.9|10385.9|10388.7|10386.7|10387.5|10385.5|3538
1746162000000|2025-05-02 05:00:00|10387.5|10385.5|10387.9|10385.9|10388.7|10386.7|10387.1|10385.1|5827
1746165600000|2025-05-02 06:00:00|10388.3|10386.3|10387.1|10385.1|10388.7|10386.7|10386.4|10384.4|13364
1746169200000|2025-05-02 07:00:00|10387.5|10385.5|10389.1|10387.1|10389.5|10387.5|10387.1|10385.1|10962
1746172800000|2025-05-02 08:00:00|10389.5|10387.5|10393.4|10391.4|10393.4|10391.4|10389.1|10387.1|15983
1746176400000|2025-05-02 09:00:00|10393|10391|10392.6|10390.6|10393.8|10391.8|10392.2|10390.2|9841
1746180000000|2025-05-02 10:00:00|10393|10391|10391.8|10389.8|10393|10391|10391.4|10389.4|11408
1746183600000|2025-05-02 11:00:00|10391.4|10389.4|10389.1|10387.1|10393.4|10391.4|10388.7|10386.7|15222
1746187200000|2025-05-02 12:00:00|10388.7|10386.7|10377.4|10375.4|10389.5|10387.5|10376.4|10374.4|100359
1746190800000|2025-05-02 13:00:00|10377|10375|10380.9|10378.9|10382.1|10380.1|10375|10373|61400
1746194400000|2025-05-02 14:00:00|10381.1|10379.1|10372.3|10370.3|10381.1|10379.1|10372.3|10370.3|40803
1746198000000|2025-05-02 15:00:00|10371.9|10369.9|10369.9|10367.9|10372.7|10370.7|10369.6|10367.6|37622
1746201600000|2025-05-02 16:00:00|10370.3|10368.3|10364.5|10362.5|10370.7|10368.7|10363.7|10361.7|47279
1746205200000|2025-05-02 17:00:00|10364.1|10362.1|10367.2|10365.2|10367.6|10365.6|10364.1|10362.1|31872
1746208800000|2025-05-02 18:00:00|10367.6|10365.6|10364.5|10362.5|10367.6|10365.6|10363.7|10361.7|21916
1746212400000|2025-05-02 19:00:00|10364.9|10362.9|10367.2|10365.2|10367.2|10365.2|10364.9|10362.9|19990
1746216000000|2025-05-02 20:00:00|10367.6|10365.6|10367.2|10365.2|10368|10366|10367.2|10365.2|10913
1746396000000|2025-05-04 22:00:00|10368|10366.4|10368.4|10366.4|10369.6|10367.6|10367.6|10365.6|3119
1746399600000|2025-05-04 23:00:00|10368|10366|10371.9|10369.9|10371.9|10369.9|10367.6|10365.6|3254
1746403200000|2025-05-05 00:00:00|10371.5|10369.5|10371.9|10369.9|10372.7|10370.7|10371.5|10369.5|3159
1746406800000|2025-05-05 01:00:00|10371.5|10369.5|10369.2|10367.2|10371.5|10369.5|10368.8|10366.8|3295
1746410400000|2025-05-05 02:00:00|10369|10367|10370.3|10368.3|10370.3|10368.3|10368.8|10366.8|2122
1746414000000|2025-05-05 03:00:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|761
1746417600000|2025-05-05 04:00:00|10369.4|10367.4|10370.3|10368.3|10370.3|10368.3|10369.2|10367.2|949
1746421200000|2025-05-05 05:00:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|996
1746424800000|2025-05-05 06:00:00|10369.6|10367.6|10369.6|10367.6|10370.7|10368.7|10368.4|10366.4|4331
1746428400000|2025-05-05 07:00:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10368|10366|3297
1746432000000|2025-05-05 08:00:00|10369.2|10367.2|10370.3|10368.3|10371.5|10369.5|10368.4|10366.4|3605
1746435600000|2025-05-05 09:00:00|10369.9|10367.9|10368.8|10366.8|10370.7|10368.7|10368.8|10366.8|2588
1746439200000|2025-05-05 10:00:00|10368.4|10366.4|10370.3|10368.3|10371.1|10369.1|10368.4|10366.4|6348
1746442800000|2025-05-05 11:00:00|10370.7|10368.7|10372.3|10370.3|10373.1|10371.1|10370.3|10368.3|10621
1746446400000|2025-05-05 12:00:00|10372.7|10370.7|10369.6|10367.6|10374.2|10372.2|10369.2|10367.2|19063
1746450000000|2025-05-05 13:00:00|10369.9|10367.9|10371.5|10369.5|10373.1|10371.1|10369.2|10367.2|21810
1746453600000|2025-05-05 14:00:00|10367.8|10365.8|10363.3|10361.3|10369.4|10367.4|10362.1|10360.1|45763
1746457200000|2025-05-05 15:00:00|10363.7|10361.7|10365.1|10363.1|10365.6|10363.6|10363.7|10361.7|14873
1746460800000|2025-05-05 16:00:00|10364.9|10362.9|10362.1|10360.1|10365.3|10363.3|10361.7|10359.7|13231
1746464400000|2025-05-05 17:00:00|10362.5|10360.5|10362.1|10360.1|10364.9|10362.9|10362.1|10360.1|22111
1746468000000|2025-05-05 18:00:00|10361.7|10359.7|10364.5|10362.5|10364.9|10362.9|10361|10359|15268
1746471600000|2025-05-05 19:00:00|10364.1|10362.1|10364.9|10362.9|10365.6|10363.6|10363.7|10361.7|12306
1746475200000|2025-05-05 20:00:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.1|10362.1|12461
1746482400000|2025-05-05 22:00:00|10365.6|10363.6|10365.6|10363.6|10366.8|10364.8|10365.6|10363.6|625
1746486000000|2025-05-05 23:00:00|10365.3|10363.3|10366|10364|10366.4|10364.4|10365.3|10363.3|988
1746489600000|2025-05-06 00:00:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10365.6|10363.6|1318
1746493200000|2025-05-06 01:00:00|10365.6|10363.6|10364.3|10362.3|10365.6|10363.6|10363.3|10361.3|5037
1746496800000|2025-05-06 02:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1323
1746500400000|2025-05-06 03:00:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|506
1746504000000|2025-05-06 04:00:00|10363.7|10361.7|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|540
1746507600000|2025-05-06 05:00:00|10362.9|10360.9|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|577
1746511200000|2025-05-06 06:00:00|10363.7|10361.7|10366|10364|10366.8|10364.8|10362.9|10360.9|6597
1746514800000|2025-05-06 07:00:00|10365.6|10363.6|10368.4|10366.4|10368.4|10366.4|10364.5|10362.5|12712
1746518400000|2025-05-06 08:00:00|10368.2|10366.2|10368.8|10366.8|10371.1|10369.1|10368|10366|12531
1746522000000|2025-05-06 09:00:00|10368.4|10366.4|10367.6|10365.6|10369.6|10367.6|10367.2|10365.2|6953
1746525600000|2025-05-06 10:00:00|10368|10366|10368|10366|10368.8|10366.8|10367.2|10365.2|6937
1746529200000|2025-05-06 11:00:00|10368.2|10366.2|10371.1|10369.1|10371.5|10369.5|10368|10366|17004
1746532800000|2025-05-06 12:00:00|10370.7|10368.7|10372.7|10370.7|10373.9|10371.9|10369.9|10367.9|20338
1746536400000|2025-05-06 13:00:00|10372.3|10370.3|10371.9|10369.9|10373.5|10371.5|10371.5|10369.5|27996
1746540000000|2025-05-06 14:00:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10369.9|10367.9|27356
1746543600000|2025-05-06 15:00:00|10372.7|10370.7|10373.1|10371.1|10374.2|10372.2|10372.3|10370.3|23246
1746547200000|2025-05-06 16:00:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10370.7|10368.7|18100
1746550800000|2025-05-06 17:00:00|10372.5|10370.5|10373.5|10371.5|10375|10373|10372.3|10370.3|23087
1746554400000|2025-05-06 18:00:00|10373.9|10371.9|10374.2|10372.2|10374.6|10372.6|10372.3|10370.3|16146
1746558000000|2025-05-06 19:00:00|10374.6|10372.6|10374.2|10372.2|10375|10373|10373.5|10371.5|16012
1746561600000|2025-05-06 20:00:00|10373.9|10371.9|10375|10373|10376.2|10374.2|10373.1|10371.1|19164
1746568800000|2025-05-06 22:00:00|10374.8|10372.8|10369.2|10367.2|10375|10373|10367.4|10365.4|8556
1746572400000|2025-05-06 23:00:00|10369.6|10367.6|10369.9|10367.9|10370.7|10368.7|10368.8|10366.8|3413
1746576000000|2025-05-07 00:00:00|10370.3|10368.3|10371.5|10369.5|10372.3|10370.3|10369.9|10367.9|5817
1746579600000|2025-05-07 01:00:00|10371.9|10369.9|10370.7|10368.7|10372.3|10370.3|10370.7|10368.7|3024
1746583200000|2025-05-07 02:00:00|10371.1|10369.1|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|1988
1746586800000|2025-05-07 03:00:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|1582
1746590400000|2025-05-07 04:00:00|10371.7|10369.7|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|778
1746594000000|2025-05-07 05:00:00|10371.5|10369.5|10368.8|10366.8|10371.9|10369.9|10368.8|10366.8|3627
1746597600000|2025-05-07 06:00:00|10369.2|10367.2|10371.5|10369.5|10371.9|10369.9|10369.2|10367.2|4973
1746601200000|2025-05-07 07:00:00|10371.1|10369.1|10368.8|10366.8|10371.5|10369.5|10368.4|10366.4|5613
1746604800000|2025-05-07 08:00:00|10368.6|10366.6|10368|10366|10368.8|10366.8|10366.8|10364.8|10297
1746608400000|2025-05-07 09:00:00|10368.2|10366.2|10370.7|10368.7|10371.1|10369.1|10367.6|10365.6|4576
1746612000000|2025-05-07 10:00:00|10371.1|10369.1|10369.2|10367.2|10371.3|10369.3|10368.8|10366.8|4401
1746615600000|2025-05-07 11:00:00|10369.6|10367.6|10368.4|10366.4|10369.9|10367.9|10368|10366|6602
1746619200000|2025-05-07 12:00:00|10368.6|10366.6|10369.6|10367.6|10370.7|10368.7|10368|10366|20308
1746622800000|2025-05-07 13:00:00|10369.9|10367.9|10372.3|10370.3|10373.9|10371.9|10369.6|10367.6|30968
1746626400000|2025-05-07 14:00:00|10372.7|10370.7|10372.7|10370.7|10373.9|10371.9|10371.1|10369.1|31826
1746630000000|2025-05-07 15:00:00|10373.1|10371.1|10368.8|10366.8|10373.1|10371.1|10368.8|10366.8|33328
1746633600000|2025-05-07 16:00:00|10369.2|10367.2|10371.9|10369.9|10372.7|10370.7|10368|10366|28514
1746637200000|2025-05-07 17:00:00|10372.3|10370.3|10373.3|10371.3|10374.2|10372.2|10371.5|10369.5|25352
1746640800000|2025-05-07 18:00:00|10373.5|10371.5|10373.5|10371.5|10379.7|10377.7|10369.9|10367.9|59417
1746644400000|2025-05-07 19:00:00|10373.9|10371.9|10374.2|10372.2|10377.4|10375.4|10372.3|10370.3|43155
1746648000000|2025-05-07 20:00:00|10374.6|10372.6|10375.4|10373.4|10376.2|10374.2|10373.5|10371.5|14076
1746655200000|2025-05-07 22:00:00|10375|10373|10374.2|10372.2|10375.8|10373.8|10374.2|10372.2|1879
1746658800000|2025-05-07 23:00:00|10374.4|10372.4|10374.6|10372.6|10375|10373|10374.2|10372.2|1249
1746662400000|2025-05-08 00:00:00|10374.2|10372.2|10373.1|10371.1|10375.4|10373.4|10373.1|10371.1|3547
1746666000000|2025-05-08 01:00:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10371.9|10369.9|3774
1746669600000|2025-05-08 02:00:00|10372.7|10370.7|10372.3|10370.3|10373.1|10371.1|10372.3|10370.3|2811
1746673200000|2025-05-08 03:00:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10370.3|10368.3|1952
1746676800000|2025-05-08 04:00:00|10371.5|10369.5|10370.3|10368.3|10371.5|10369.5|10370.3|10368.3|1405
1746680400000|2025-05-08 05:00:00|10369.9|10367.9|10370.7|10368.7|10371.1|10369.1|10369.2|10367.2|2080
1746684000000|2025-05-08 06:00:00|10370.5|10368.5|10369.6|10367.6|10370.7|10368.7|10369.2|10367.2|3829
1746687600000|2025-05-08 07:00:00|10369.2|10367.2|10369.6|10367.6|10370.3|10368.3|10368.4|10366.4|8281
1746691200000|2025-05-08 08:00:00|10369.9|10367.9|10367.6|10365.6|10369.9|10367.9|10367.6|10365.6|5410
1746694800000|2025-05-08 09:00:00|10367.2|10365.2|10366.4|10364.4|10367.6|10365.6|10366.4|10364.4|6476
1746698400000|2025-05-08 10:00:00|10366.8|10364.8|10367.6|10365.6|10368|10366|10366.4|10364.4|6551
1746702000000|2025-05-08 11:00:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366|10364|19294
1746705600000|2025-05-08 12:00:00|10367.2|10365.2|10367.2|10365.2|10368|10366|10363.7|10361.7|44122
1746709200000|2025-05-08 13:00:00|10367.6|10365.6|10365.3|10363.3|10369.6|10367.6|10364.5|10362.5|29754
1746712800000|2025-05-08 14:00:00|10364.9|10362.9|10364.9|10362.9|10366.4|10364.4|10362.1|10360.1|31538
1746716400000|2025-05-08 15:00:00|10365.3|10363.3|10359.8|10357.8|10365.3|10363.3|10358.2|10356.2|48330
1746720000000|2025-05-08 16:00:00|10359.4|10357.4|10354.7|10352.7|10360.2|10358.2|10353.9|10351.9|46722
1746723600000|2025-05-08 17:00:00|10354.5|10352.5|10351.2|10349.2|10354.7|10352.7|10351.2|10349.2|30148
1746727200000|2025-05-08 18:00:00|10351.6|10349.6|10353.5|10351.5|10354.3|10352.3|10350.8|10348.8|42011
1746730800000|2025-05-08 19:00:00|10353.9|10351.9|10354.7|10352.7|10356.3|10354.3|10353.1|10351.1|37548
1746734400000|2025-05-08 20:00:00|10354.3|10352.3|10357.4|10355.4|10357.8|10355.8|10354.3|10352.3|22652
1746741600000|2025-05-08 22:00:00|10357.1|10355.1|10357.8|10355.8|10358.2|10356.2|10357.1|10355.1|2039
1746745200000|2025-05-08 23:00:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1552
1746748800000|2025-05-09 00:00:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.1|10355.1|3480
1746752400000|2025-05-09 01:00:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.1|10355.1|2973
1746756000000|2025-05-09 02:00:00|10358.4|10356.4|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|1819
1746759600000|2025-05-09 03:00:00|10359|10357|10359|10357|10359.4|10357.4|10358.2|10356.2|2343
1746763200000|2025-05-09 04:00:00|10358.8|10356.8|10358.6|10356.6|10359.8|10357.8|10358.6|10356.6|2576
1746766800000|2025-05-09 05:00:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|2063
1746770400000|2025-05-09 06:00:00|10358.2|10356.2|10358.2|10356.2|10359.4|10357.4|10357.4|10355.4|8432
1746774000000|2025-05-09 07:00:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.1|10355.1|9914
1746777600000|2025-05-09 08:00:00|10357.8|10355.8|10359.8|10357.8|10360.2|10358.2|10357.8|10355.8|12674
1746781200000|2025-05-09 09:00:00|10359.4|10357.4|10359|10357|10360.2|10358.2|10358.6|10356.6|10882
1746784800000|2025-05-09 10:00:00|10358.6|10356.6|10357.8|10355.8|10359|10357|10357.1|10355.1|5794
1746788400000|2025-05-09 11:00:00|10358.2|10356.2|10361|10359|10361.7|10359.7|10356.3|10354.3|32759
1746792000000|2025-05-09 12:00:00|10360.6|10358.6|10357.8|10355.8|10360.6|10358.6|10357.4|10355.4|23461
1746795600000|2025-05-09 13:00:00|10358.2|10356.2|10362.5|10360.5|10362.9|10360.9|10357.4|10355.4|29758
1746799200000|2025-05-09 14:00:00|10362.1|10360.1|10362.1|10360.1|10364.9|10362.9|10361.4|10359.4|28260
1746802800000|2025-05-09 15:00:00|10361.7|10359.7|10357.4|10355.4|10362.1|10360.1|10357.4|10355.4|25019
1746806400000|2025-05-09 16:00:00|10357.8|10355.8|10357.8|10355.8|10360.2|10358.2|10357.4|10355.4|16889
1746810000000|2025-05-09 17:00:00|10358.2|10356.2|10357.4|10355.4|10359|10357|10357.1|10355.1|14866
1746813600000|2025-05-09 18:00:00|10357.1|10355.1|10355.9|10353.9|10357.4|10355.4|10355.5|10353.5|12136
1746817200000|2025-05-09 19:00:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10354.7|10352.7|17373
1746820800000|2025-05-09 20:00:00|10355.1|10353.1|10353.5|10351.5|10355.1|10353.1|10353|10351|10514
1747000800000|2025-05-11 22:00:00|10346.9|10344.9|10348.5|10346.5|10348.9|10346.9|10344.9|10342.9|8341
1747004400000|2025-05-11 23:00:00|10348.7|10346.7|10347.7|10345.7|10348.7|10346.7|10347.3|10345.3|5190
1747008000000|2025-05-12 00:00:00|10347.9|10345.9|10347.7|10345.7|10348.1|10346.1|10346.5|10344.5|3470
1747011600000|2025-05-12 01:00:00|10347.3|10345.3|10347.3|10345.3|10348.1|10346.1|10346.5|10344.5|2090
1747015200000|2025-05-12 02:00:00|10346.9|10344.9|10348.1|10346.1|10348.5|10346.5|10346.5|10344.5|1781
1747018800000|2025-05-12 03:00:00|10348.5|10346.5|10349.6|10347.6|10349.6|10347.6|10348.1|10346.1|2248
1747022400000|2025-05-12 04:00:00|10350|10348|10348.9|10346.9|10350|10348|10348.9|10346.9|1887
1747026000000|2025-05-12 05:00:00|10349.2|10347.2|10346.1|10344.1|10349.2|10347.2|10345.7|10343.7|1913
1747029600000|2025-05-12 06:00:00|10345.7|10343.7|10344.6|10342.6|10346.5|10344.5|10344.6|10342.6|9609
1747033200000|2025-05-12 07:00:00|10344.9|10342.9|10335.6|10333.6|10344.9|10342.9|10335.2|10333.2|47480
1747036800000|2025-05-12 08:00:00|10335.2|10333.2|10335.6|10333.6|10338.7|10336.7|10334.8|10332.8|29876
1747040400000|2025-05-12 09:00:00|10336|10334|10334.8|10332.8|10336.7|10334.7|10333.2|10331.2|28834
1747044000000|2025-05-12 10:00:00|10334.4|10332.4|10330.1|10328.1|10334.8|10332.8|10330.1|10328.1|20087
1747047600000|2025-05-12 11:00:00|10330.9|10328.9|10338.7|10336.7|10339.1|10337.1|10329.7|10327.7|50432
1747051200000|2025-05-12 12:00:00|10338.3|10336.3|10333.2|10331.2|10338.3|10336.3|10332.8|10330.8|31187
1747054800000|2025-05-12 13:00:00|10333.6|10331.6|10334.8|10332.8|10336|10334|10332.1|10330.1|44166
1747058400000|2025-05-12 14:00:00|10335.2|10333.2|10336.7|10334.7|10337.1|10335.1|10333.6|10331.6|47547
1747062000000|2025-05-12 15:00:00|10336.5|10334.5|10339.5|10337.5|10339.9|10337.9|10335.6|10333.6|34052
1747065600000|2025-05-12 16:00:00|10339.1|10337.1|10336.7|10334.7|10339.1|10337.1|10336|10334|29397
1747069200000|2025-05-12 17:00:00|10337.1|10335.1|10333.6|10331.6|10337.1|10335.1|10332.4|10330.4|30565
1747072800000|2025-05-12 18:00:00|10333.2|10331.2|10333.2|10331.2|10334.8|10332.8|10332.8|10330.8|19211
1747076400000|2025-05-12 19:00:00|10333.6|10331.6|10333.6|10331.6|10335.6|10333.6|10333.2|10331.2|22901
1747080000000|2025-05-12 20:00:00|10333.2|10331.2|10331.7|10329.7|10334|10332|10331.3|10329.3|24446
1747087200000|2025-05-12 22:00:00|10331.3|10329.3|10332.1|10330.1|10332.4|10330.4|10330.9|10328.9|2248
1747090800000|2025-05-12 23:00:00|10331.7|10329.7|10332.8|10330.8|10333.2|10331.2|10331.7|10329.7|2030
1747094400000|2025-05-13 00:00:00|10333.2|10331.2|10336.4|10334.4|10336.4|10334.4|10332.8|10330.8|9323
1747098000000|2025-05-13 01:00:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10335.6|10333.6|5652
1747101600000|2025-05-13 02:00:00|10336.2|10334.2|10335.6|10333.6|10336.2|10334.2|10334.8|10332.8|2814
1747105200000|2025-05-13 03:00:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|1934
1747108800000|2025-05-13 04:00:00|10336.7|10334.7|10334|10332|10336.7|10334.7|10333.6|10331.6|7505
1747112400000|2025-05-13 05:00:00|10333.6|10331.6|10334.4|10332.4|10334.8|10332.8|10332.1|10330.1|5731
1747116000000|2025-05-13 06:00:00|10334|10332|10335.2|10333.2|10335.6|10333.6|10334|10332|6921
1747119600000|2025-05-13 07:00:00|10334.8|10332.8|10336.7|10334.7|10337.1|10335.1|10333.6|10331.6|15469
1747123200000|2025-05-13 08:00:00|10336.4|10334.4|10337.1|10335.1|10337.5|10335.5|10336|10334|13064
1747126800000|2025-05-13 09:00:00|10336.7|10334.7|10336|10334|10337.5|10335.5|10336|10334|8760
1747130400000|2025-05-13 10:00:00|10335.6|10333.6|10335.6|10333.6|10337.5|10335.5|10335.2|10333.2|12007
1747134000000|2025-05-13 11:00:00|10335.2|10333.2|10336|10334|10336|10334|10334.8|10332.8|12805
1747137600000|2025-05-13 12:00:00|10335.6|10333.6|10337.1|10335.1|10341.8|10339.8|10334|10332|59956
1747141200000|2025-05-13 13:00:00|10336.7|10334.7|10335.2|10333.2|10339.5|10337.5|10334.8|10332.8|44719
1747144800000|2025-05-13 14:00:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10332.4|10330.4|44706
1747148400000|2025-05-13 15:00:00|10335.6|10333.6|10330.9|10328.9|10335.6|10333.6|10330.1|10328.1|41915
1747152000000|2025-05-13 16:00:00|10330.5|10328.5|10330.1|10328.1|10331.7|10329.7|10329.7|10327.7|18313
1747155600000|2025-05-13 17:00:00|10330.3|10328.3|10330.1|10328.1|10330.9|10328.9|10328.5|10326.5|24260
1747159200000|2025-05-13 18:00:00|10330.5|10328.5|10329.7|10327.7|10331.3|10329.3|10329.7|10327.7|14629
1747162800000|2025-05-13 19:00:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10328.9|10326.9|16798
1747166400000|2025-05-13 20:00:00|10330.1|10328.1|10332.4|10330.4|10332.4|10330.4|10330.1|10328.1|21097
1747173600000|2025-05-13 22:00:00|10331.7|10329.7|10332.1|10330.1|10332.8|10330.8|10331.5|10329.5|1363
1747177200000|2025-05-13 23:00:00|10331.7|10329.7|10331.3|10329.3|10332.1|10330.1|10331.1|10329.1|1587
1747180800000|2025-05-14 00:00:00|10331.7|10329.7|10332.1|10330.1|10332.4|10330.4|10330.9|10328.9|3984
1747184400000|2025-05-14 01:00:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10330.9|10328.9|1609
1747188000000|2025-05-14 02:00:00|10332.1|10330.1|10332.8|10330.8|10334|10332|10332.1|10330.1|4456
1747191600000|2025-05-14 03:00:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|1624
1747195200000|2025-05-14 04:00:00|10332.4|10330.4|10333.6|10331.6|10333.6|10331.6|10332.4|10330.4|1864
1747198800000|2025-05-14 05:00:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|2874
1747202400000|2025-05-14 06:00:00|10332.8|10330.8|10334.4|10332.4|10334.4|10332.4|10332.1|10330.1|5862
1747206000000|2025-05-14 07:00:00|10334|10332|10332.4|10330.4|10334.4|10332.4|10332.4|10330.4|8389
1747209600000|2025-05-14 08:00:00|10332.8|10330.8|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|7250
1747213200000|2025-05-14 09:00:00|10333.2|10331.2|10334.8|10332.8|10335.2|10333.2|10332.8|10330.8|11735
1747216800000|2025-05-14 10:00:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10333.6|10331.6|10106
1747220400000|2025-05-14 11:00:00|10334|10332|10331.3|10329.3|10334.8|10332.8|10330.5|10328.5|25802
1747224000000|2025-05-14 12:00:00|10330.9|10328.9|10330.5|10328.5|10331.7|10329.7|10329.3|10327.3|30059
1747227600000|2025-05-14 13:00:00|10330.1|10328.1|10330.5|10328.5|10332.1|10330.1|10329.3|10327.3|32732
1747231200000|2025-05-14 14:00:00|10330.1|10328.1|10327.8|10325.8|10330.9|10328.9|10327.4|10325.4|39804
1747234800000|2025-05-14 15:00:00|10328.1|10326.1|10325.4|10323.4|10328.5|10326.5|10324.6|10322.6|44764
1747238400000|2025-05-14 16:00:00|10325.8|10323.8|10322.3|10320.3|10325.8|10323.8|10322.3|10320.3|43747
1747242000000|2025-05-14 17:00:00|10322.7|10320.7|10323.9|10321.9|10325.4|10323.4|10322.3|10320.3|23987
1747245600000|2025-05-14 18:00:00|10324.2|10322.2|10322.3|10320.3|10324.2|10322.2|10322.3|10320.3|28735
1747249200000|2025-05-14 19:00:00|10321.9|10319.9|10321.9|10319.9|10322.7|10320.7|10320.7|10318.7|35746
1747252800000|2025-05-14 20:00:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.1|10319.1|26152
1747260000000|2025-05-14 22:00:00|10322.5|10320.5|10323.5|10321.5|10323.9|10321.9|10322.3|10320.3|2567
1747263600000|2025-05-14 23:00:00|10323.1|10321.1|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|3141
1747267200000|2025-05-15 00:00:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10322.3|10320.3|4885
1747270800000|2025-05-15 01:00:00|10323.1|10321.1|10323.1|10321.1|10323.9|10321.9|10322.7|10320.7|4053
1747274400000|2025-05-15 02:00:00|10322.7|10320.7|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|3128
1747278000000|2025-05-15 03:00:00|10322.3|10320.3|10323.1|10321.1|10323.5|10321.5|10322.3|10320.3|1775
1747281600000|2025-05-15 04:00:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|892
1747285200000|2025-05-15 05:00:00|10322.7|10320.7|10323.3|10321.3|10323.5|10321.5|10321.9|10319.9|3168
1747288800000|2025-05-15 06:00:00|10323.5|10321.5|10325.4|10323.4|10325.8|10323.8|10323.1|10321.1|7120
1747292400000|2025-05-15 07:00:00|10325|10323|10325.4|10323.4|10325.8|10323.8|10324.2|10322.2|11588
1747296000000|2025-05-15 08:00:00|10325|10323|10326.6|10324.6|10327|10325|10324.6|10322.6|10015
1747299600000|2025-05-15 09:00:00|10326.2|10324.2|10327|10325|10327.4|10325.4|10326.2|10324.2|8324
1747303200000|2025-05-15 10:00:00|10326.6|10324.6|10327.4|10325.4|10327.8|10325.8|10325.8|10323.8|9616
1747306800000|2025-05-15 11:00:00|10327|10325|10327|10325|10327.4|10325.4|10326.2|10324.2|12793
1747310400000|2025-05-15 12:00:00|10327.4|10325.4|10331.7|10329.7|10332.4|10330.4|10324.6|10322.6|72575
1747314000000|2025-05-15 13:00:00|10332.1|10330.1|10334.4|10332.4|10336.7|10334.7|10332.1|10330.1|64295
1747317600000|2025-05-15 14:00:00|10334.8|10332.8|10333.6|10331.6|10334.8|10332.8|10331.3|10329.3|37753
1747321200000|2025-05-15 15:00:00|10333.2|10331.2|10334.8|10332.8|10335.6|10333.6|10333.2|10331.2|47856
1747324800000|2025-05-15 16:00:00|10335.2|10333.2|10336.7|10334.7|10338.3|10336.3|10335.2|10333.2|35806
1747328400000|2025-05-15 17:00:00|10337.1|10335.1|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|21303
1747332000000|2025-05-15 18:00:00|10337.5|10335.5|10336.4|10334.4|10337.5|10335.5|10336.4|10334.4|15083
1747335600000|2025-05-15 19:00:00|10336.7|10334.7|10337.9|10335.9|10338.7|10336.7|10336.4|10334.4|19220
1747339200000|2025-05-15 20:00:00|10338.3|10336.3|10338.7|10336.7|10340.3|10338.3|10337.9|10335.9|23295
1747346400000|2025-05-15 22:00:00|10338.3|10336.3|10339.5|10337.5|10340.6|10338.6|10338.3|10336.3|2194
1747350000000|2025-05-15 23:00:00|10339.9|10337.9|10338.7|10336.7|10340.3|10338.3|10337.9|10335.9|2142
1747353600000|2025-05-16 00:00:00|10338.3|10336.3|10341.4|10339.4|10341.8|10339.8|10337.9|10335.9|9440
1747357200000|2025-05-16 01:00:00|10341|10339|10341|10339|10341.4|10339.4|10339.9|10337.9|5810
1747360800000|2025-05-16 02:00:00|10340.6|10338.6|10341.4|10339.4|10341.8|10339.8|10339.9|10337.9|6531
1747364400000|2025-05-16 03:00:00|10341.8|10339.8|10340.6|10338.6|10341.8|10339.8|10340.6|10338.6|1534
1747368000000|2025-05-16 04:00:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|2049
1747371600000|2025-05-16 05:00:00|10341|10339|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|1257
1747375200000|2025-05-16 06:00:00|10341.8|10339.8|10345.3|10343.3|10345.3|10343.3|10341.8|10339.8|16436
1747378800000|2025-05-16 07:00:00|10344.9|10342.9|10342.2|10340.2|10345.3|10343.3|10341.8|10339.8|11156
1747382400000|2025-05-16 08:00:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341|10339|9293
1747386000000|2025-05-16 09:00:00|10341.8|10339.8|10342.2|10340.2|10343.4|10341.4|10341.4|10339.4|12226
1747389600000|2025-05-16 10:00:00|10341.8|10339.8|10340.6|10338.6|10343|10341|10340.6|10338.6|8460
1747393200000|2025-05-16 11:00:00|10341|10339|10341.4|10339.4|10343|10341|10340.6|10338.6|14862
1747396800000|2025-05-16 12:00:00|10341.6|10339.6|10342.2|10340.2|10343.8|10341.8|10339.5|10337.5|31416
1747400400000|2025-05-16 13:00:00|10342.6|10340.6|10342.6|10340.6|10344.6|10342.6|10341.4|10339.4|28558
1747404000000|2025-05-16 14:00:00|10343|10341|10335.2|10333.2|10343|10341|10334|10332|65216
1747407600000|2025-05-16 15:00:00|10334.8|10332.8|10335.6|10333.6|10337.1|10335.1|10334.8|10332.8|29708
1747411200000|2025-05-16 16:00:00|10336|10334|10335.6|10333.6|10337.9|10335.9|10334.8|10332.8|13920
1747414800000|2025-05-16 17:00:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334|10332|15380
1747418400000|2025-05-16 18:00:00|10334.8|10332.8|10334|10332|10335.6|10333.6|10333.6|10331.6|14261
1747422000000|2025-05-16 19:00:00|10334.4|10332.4|10331.7|10329.7|10335.2|10333.2|10330.9|10328.9|36088
1747425600000|2025-05-16 20:00:00|10332.1|10330.1|10330.9|10328.9|10332.8|10330.8|10329.3|10327.3|36289
1747605600000|2025-05-18 22:00:00|10331.5|10329.5|10336.4|10334.4|10336.7|10334.7|10330.9|10328.9|9346
1747609200000|2025-05-18 23:00:00|10336|10334|10334|10332|10337.1|10335.1|10333.6|10331.6|3782
1747612800000|2025-05-19 00:00:00|10334.2|10332.2|10336.7|10334.7|10337.5|10335.5|10334.2|10332.2|8997
1747616400000|2025-05-19 01:00:00|10337.1|10335.1|10335.6|10333.6|10337.1|10335.1|10334.8|10332.8|6332
1747620000000|2025-05-19 02:00:00|10336|10334|10334|10332|10336|10334|10333.6|10331.6|5648
1747623600000|2025-05-19 03:00:00|10333.6|10331.6|10332.8|10330.8|10334.4|10332.4|10332.1|10330.1|7613
1747627200000|2025-05-19 04:00:00|10332.4|10330.4|10331.3|10329.3|10332.8|10330.8|10330.9|10328.9|4022
1747630800000|2025-05-19 05:00:00|10331.7|10329.7|10332.8|10330.8|10334|10332|10331.7|10329.7|5060
1747634400000|2025-05-19 06:00:00|10333.2|10331.2|10334.8|10332.8|10334.8|10332.8|10331.3|10329.3|19047
1747638000000|2025-05-19 07:00:00|10334.4|10332.4|10334|10332|10335.2|10333.2|10334|10332|11137
1747641600000|2025-05-19 08:00:00|10334.4|10332.4|10331.3|10329.3|10334.4|10332.4|10330.1|10328.1|15001
1747645200000|2025-05-19 09:00:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10328.9|10326.9|15537
1747648800000|2025-05-19 10:00:00|10330.9|10328.9|10329.3|10327.3|10331.3|10329.3|10329.3|10327.3|9474
1747652400000|2025-05-19 11:00:00|10328.9|10326.9|10327.4|10325.4|10329.7|10327.7|10324.8|10322.8|26512
1747656000000|2025-05-19 12:00:00|10327.8|10325.8|10327.4|10325.4|10329.3|10327.3|10325.8|10323.8|55084
1747659600000|2025-05-19 13:00:00|10327|10325|10332.1|10330.1|10332.8|10330.8|10326.6|10324.6|26507
1747663200000|2025-05-19 14:00:00|10331.7|10329.7|10334.4|10332.4|10334.8|10332.8|10330.5|10328.5|27274
1747666800000|2025-05-19 15:00:00|10334|10332|10332.4|10330.4|10335.2|10333.2|10332.4|10330.4|23857
1747670400000|2025-05-19 16:00:00|10332.1|10330.1|10333.6|10331.6|10334|10332|10332.1|10330.1|16877
1747674000000|2025-05-19 17:00:00|10333.2|10331.2|10334.8|10332.8|10334.8|10332.8|10331.3|10329.3|12475
1747677600000|2025-05-19 18:00:00|10335.2|10333.2|10334.4|10332.4|10335.6|10333.6|10334|10332|14977
1747681200000|2025-05-19 19:00:00|10334.8|10332.8|10336.4|10334.4|10336.7|10334.7|10334.8|10332.8|15129
1747684800000|2025-05-19 20:00:00|10336.7|10334.7|10335.2|10333.2|10337.5|10335.5|10334.8|10332.8|20697
1747692000000|2025-05-19 22:00:00|10334.4|10332.4|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|2085
1747695600000|2025-05-19 23:00:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|1669
1747699200000|2025-05-20 00:00:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334|10332|2904
1747702800000|2025-05-20 01:00:00|10335.2|10333.2|10335.2|10333.2|10337.5|10335.5|10334.8|10332.8|5749
1747706400000|2025-05-20 02:00:00|10335.4|10333.4|10335.2|10333.2|10336.4|10334.4|10335.2|10333.2|2513
1747710000000|2025-05-20 03:00:00|10335.6|10333.6|10334.8|10332.8|10336|10334|10334.4|10332.4|2154
1747713600000|2025-05-20 04:00:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10334.8|10332.8|1713
1747717200000|2025-05-20 05:00:00|10336|10334|10337.9|10335.9|10338.3|10336.3|10335.2|10333.2|5462
1747720800000|2025-05-20 06:00:00|10338.3|10336.3|10336.7|10334.7|10338.7|10336.7|10336|10334|5632
1747724400000|2025-05-20 07:00:00|10336.4|10334.4|10338.3|10336.3|10339.5|10337.5|10336.4|10334.4|14103
1747728000000|2025-05-20 08:00:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10336.7|10334.7|9565
1747731600000|2025-05-20 09:00:00|10337.9|10335.9|10337.9|10335.9|10339.1|10337.1|10337.1|10335.1|15169
1747735200000|2025-05-20 10:00:00|10338.3|10336.3|10338.3|10336.3|10339.5|10337.5|10337.9|10335.9|11292
1747738800000|2025-05-20 11:00:00|10338.7|10336.7|10337.9|10335.9|10338.7|10336.7|10336.4|10334.4|11655
1747742400000|2025-05-20 12:00:00|10337.5|10335.5|10335.2|10333.2|10337.9|10335.9|10334.8|10332.8|27773
1747746000000|2025-05-20 13:00:00|10335.6|10333.6|10333.2|10331.2|10335.6|10333.6|10331.9|10329.9|55541
1747749600000|2025-05-20 14:00:00|10333.6|10331.6|10336.7|10334.7|10336.7|10334.7|10333.2|10331.2|61855
1747753200000|2025-05-20 15:00:00|10336.4|10334.4|10337.5|10335.5|10337.5|10335.5|10336.4|10334.4|24553
1747756800000|2025-05-20 16:00:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.1|10335.1|25928
1747760400000|2025-05-20 17:00:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10337.9|10335.9|42139
1747764000000|2025-05-20 18:00:00|10338.7|10336.7|10337.1|10335.1|10339.1|10337.1|10336.7|10334.7|22462
1747767600000|2025-05-20 19:00:00|10336.7|10334.7|10336.7|10334.7|10337.9|10335.9|10336.4|10334.4|16038
1747771200000|2025-05-20 20:00:00|10336.4|10334.4|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|15773
1747778400000|2025-05-20 22:00:00|10336.4|10334.4|10338.7|10336.7|10341|10339|10336.4|10334.4|6478
1747782000000|2025-05-20 23:00:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10337.5|10335.5|2015
1747785600000|2025-05-21 00:00:00|10338.3|10336.3|10338.3|10336.3|10339.3|10337.3|10337.9|10335.9|3199
1747789200000|2025-05-21 01:00:00|10338.7|10336.7|10336.7|10334.7|10339.1|10337.1|10336|10334|6362
1747792800000|2025-05-21 02:00:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10334.8|10332.8|13707
1747796400000|2025-05-21 03:00:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|3254
1747800000000|2025-05-21 04:00:00|10334.8|10332.8|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|1329
1747803600000|2025-05-21 05:00:00|10334.4|10332.4|10335.6|10333.6|10336|10334|10333.6|10331.6|7328
1747807200000|2025-05-21 06:00:00|10335.2|10333.2|10333.6|10331.6|10335.2|10333.2|10333.2|10331.2|12583
1747810800000|2025-05-21 07:00:00|10333.2|10331.2|10333.2|10331.2|10334.8|10332.8|10332.4|10330.4|11066
1747814400000|2025-05-21 08:00:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|12484
1747818000000|2025-05-21 09:00:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10331.7|10329.7|6220
1747821600000|2025-05-21 10:00:00|10332.4|10330.4|10332.8|10330.8|10333.2|10331.2|10331.7|10329.7|23902
1747825200000|2025-05-21 11:00:00|10333.2|10331.2|10332.8|10330.8|10333.4|10331.4|10332.4|10330.4|22922
1747828800000|2025-05-21 12:00:00|10332.4|10330.4|10331.7|10329.7|10332.8|10330.8|10330.5|10328.5|79140
1747832400000|2025-05-21 13:00:00|10331.3|10329.3|10330.5|10328.5|10332.1|10330.1|10328.9|10326.9|73363
1747836000000|2025-05-21 14:00:00|10330.3|10328.3|10329.7|10327.7|10331.7|10329.7|10328.5|10326.5|77775
1747839600000|2025-05-21 15:00:00|10329.3|10327.3|10330.1|10328.1|10331.7|10329.7|10329.3|10327.3|65078
1747843200000|2025-05-21 16:00:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|29913
1747846800000|2025-05-21 17:00:00|10330.9|10328.9|10328.9|10326.9|10330.9|10328.9|10327.4|10325.4|88420
1747850400000|2025-05-21 18:00:00|10329.3|10327.3|10328.5|10326.5|10330.9|10328.9|10328.5|10326.5|29112
1747854000000|2025-05-21 19:00:00|10328.9|10326.9|10330.5|10328.5|10331.7|10329.7|10328.5|10326.5|40173
1747857600000|2025-05-21 20:00:00|10330.1|10328.1|10327.8|10325.8|10330.1|10328.1|10327.8|10325.8|38316
1747864800000|2025-05-21 22:00:00|10328.1|10326.1|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|2642
1747868400000|2025-05-21 23:00:00|10327.4|10325.4|10328.1|10326.1|10328.5|10326.5|10327.4|10325.4|2222
1747872000000|2025-05-22 00:00:00|10328.5|10326.5|10329.3|10327.3|10329.7|10327.7|10327.8|10325.8|5703
1747875600000|2025-05-22 01:00:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10328.9|10326.9|4655
1747879200000|2025-05-22 02:00:00|10330.5|10328.5|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|4668
1747882800000|2025-05-22 03:00:00|10329.7|10327.7|10330.5|10328.5|10330.5|10328.5|10329.3|10327.3|4052
1747886400000|2025-05-22 04:00:00|10330.9|10328.9|10329.3|10327.3|10330.9|10328.9|10328.5|10326.5|7154
1747890000000|2025-05-22 05:00:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|4897
1747893600000|2025-05-22 06:00:00|10329.1|10327.1|10331.3|10329.3|10331.5|10329.5|10328.5|10326.5|9418
1747897200000|2025-05-22 07:00:00|10331.1|10329.1|10331.7|10329.7|10332.8|10330.8|10330.9|10328.9|12773
1747900800000|2025-05-22 08:00:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10330.1|10328.1|14244
1747904400000|2025-05-22 09:00:00|10332.1|10330.1|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|6584
1747908000000|2025-05-22 10:00:00|10331.3|10329.3|10330.9|10328.9|10331.7|10329.7|10329.3|10327.3|23674
1747911600000|2025-05-22 11:00:00|10330.5|10328.5|10331.3|10329.3|10332.1|10330.1|10329.3|10327.3|46499
1747915200000|2025-05-22 12:00:00|10331.7|10329.7|10334|10332|10334.8|10332.8|10330.9|10328.9|88729
1747918800000|2025-05-22 13:00:00|10333.8|10331.8|10331.3|10329.3|10336|10334|10330.5|10328.5|209008
1747922400000|2025-05-22 14:00:00|10331.1|10329.1|10332.4|10330.4|10332.8|10330.8|10329.7|10327.7|151392
1747926000000|2025-05-22 15:00:00|10332.1|10330.1|10332.1|10330.1|10333.6|10331.6|10330.5|10328.5|153316
1747929600000|2025-05-22 16:00:00|10332.4|10330.4|10331.3|10329.3|10334|10332|10331.3|10329.3|274402
1747933200000|2025-05-22 17:00:00|10330.9|10328.9|10330.5|10328.5|10332.1|10330.1|10330.5|10328.5|84135
1747936800000|2025-05-22 18:00:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|32780
1747940400000|2025-05-22 19:00:00|10331.7|10329.7|10332.4|10330.4|10333.2|10331.2|10330.9|10328.9|94168
1747944000000|2025-05-22 20:00:00|10332.1|10330.1|10332.4|10330.4|10333.6|10331.6|10331.3|10329.3|36411
1747951200000|2025-05-22 22:00:00|10332.8|10330.8|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|615
1747954800000|2025-05-22 23:00:00|10333.6|10331.6|10332.4|10330.4|10333.6|10331.6|10332.4|10330.4|1890
1747958400000|2025-05-23 00:00:00|10332.6|10330.6|10334|10332|10334|10332|10332.1|10330.1|6933
1747962000000|2025-05-23 01:00:00|10334.2|10332.2|10334.4|10332.4|10335.2|10333.2|10333.6|10331.6|5241
1747965600000|2025-05-23 02:00:00|10334.8|10332.8|10333.6|10331.6|10334.8|10332.8|10333.2|10331.2|6261
1747969200000|2025-05-23 03:00:00|10334|10332|10333.6|10331.6|10334|10332|10332.4|10330.4|11698
1747972800000|2025-05-23 04:00:00|10333.4|10331.4|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|1529
1747976400000|2025-05-23 05:00:00|10332.8|10330.8|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|3196
1747980000000|2025-05-23 06:00:00|10332.3|10330.3|10335.2|10333.2|10335.2|10333.2|10332.1|10330.1|8498
1747983600000|2025-05-23 07:00:00|10334.8|10332.8|10333.2|10331.2|10335.2|10333.2|10332.8|10330.8|21058
1747987200000|2025-05-23 08:00:00|10332.8|10330.8|10332.8|10330.8|10333.6|10331.6|10332.1|10330.1|27159
1747990800000|2025-05-23 09:00:00|10332.6|10330.6|10332.8|10330.8|10334.4|10332.4|10332.1|10330.1|138844
1747994400000|2025-05-23 10:00:00|10332.4|10330.4|10334|10332|10334.4|10332.4|10332.1|10330.1|38994
1747998000000|2025-05-23 11:00:00|10334.4|10332.4|10345.7|10343.7|10347.3|10345.3|10334|10332|107277
1748001600000|2025-05-23 12:00:00|10345.3|10343.3|10345.3|10343.3|10348.5|10346.5|10341.8|10339.8|117662
1748005200000|2025-05-23 13:00:00|10344.9|10342.9|10338.7|10336.7|10347.7|10345.7|10337.9|10335.9|143210
1748008800000|2025-05-23 14:00:00|10338.3|10336.3|10337.1|10335.1|10338.7|10336.7|10335.2|10333.2|164765
1748012400000|2025-05-23 15:00:00|10336.7|10334.7|10338.7|10336.7|10338.7|10336.7|10334.4|10332.4|99624
1748016000000|2025-05-23 16:00:00|10338.3|10336.3|10333.2|10331.2|10338.3|10336.3|10331.7|10329.7|136951
1748019600000|2025-05-23 17:00:00|10333.6|10331.6|10331.7|10329.7|10334.4|10332.4|10330.9|10328.9|59517
1748023200000|2025-05-23 18:00:00|10331.3|10329.3|10332.8|10330.8|10334|10332|10330.9|10328.9|19707
1748026800000|2025-05-23 19:00:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10332.8|10330.8|6848
1748030400000|2025-05-23 20:00:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|6548
1748210400000|2025-05-25 22:00:00|10332.8|10330.8|10327.8|10325.8|10333.6|10331.6|10327|10325|9190
1748214000000|2025-05-25 23:00:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327|10325|2236
1748217600000|2025-05-26 00:00:00|10327.4|10325.4|10329.3|10327.3|10329.3|10327.3|10326.6|10324.6|2384
1748221200000|2025-05-26 01:00:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|1830
1748224800000|2025-05-26 02:00:00|10328.5|10326.5|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|2727
1748228400000|2025-05-26 03:00:00|10328.5|10326.5|10328.5|10326.5|10329.3|10327.3|10328.5|10326.5|2794
1748232000000|2025-05-26 04:00:00|10328.9|10326.9|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|1466
1748235600000|2025-05-26 05:00:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|3004
1748239200000|2025-05-26 06:00:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10327.8|10325.8|8305
1748242800000|2025-05-26 07:00:00|10329.3|10327.3|10329.3|10327.3|10330.5|10328.5|10328.9|10326.9|14651
1748246400000|2025-05-26 08:00:00|10328.9|10326.9|10330.1|10328.1|10330.5|10328.5|10328.9|10326.9|2664
1748250000000|2025-05-26 09:00:00|10329.7|10327.7|10330.5|10328.5|10330.9|10328.9|10329.7|10327.7|17608
1748253600000|2025-05-26 10:00:00|10330.3|10328.3|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|4703
1748257200000|2025-05-26 11:00:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|1506
1748260800000|2025-05-26 12:00:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|13757
1748264400000|2025-05-26 13:00:00|10331.3|10329.3|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|8373
1748268000000|2025-05-26 14:00:00|10331.3|10329.3|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|2310
1748271600000|2025-05-26 15:00:00|||||||||1739
1748275200000|2025-05-26 16:00:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|3217
1748296800000|2025-05-26 22:00:00|10331.9|10329.9|10332.1|10330.1|10332.4|10330.4|10331.3|10329.3|2600
1748300400000|2025-05-26 23:00:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|5064
1748304000000|2025-05-27 00:00:00|10332.1|10330.1|10330.9|10328.9|10333.6|10331.6|10330.9|10328.9|10905
1748307600000|2025-05-27 01:00:00|10331.3|10329.3|10332.8|10330.8|10333.2|10331.2|10331.3|10329.3|7876
1748311200000|2025-05-27 02:00:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|14175
1748314800000|2025-05-27 03:00:00|10333.6|10331.6|10334|10332|10334.2|10332.2|10333.6|10331.6|10986
1748318400000|2025-05-27 04:00:00|10333.6|10331.6|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|8225
1748322000000|2025-05-27 05:00:00|10334|10332|10333.2|10331.2|10334.4|10332.4|10332.8|10330.8|17995
1748325600000|2025-05-27 06:00:00|10333.6|10331.6|10334|10332|10334.4|10332.4|10332.8|10330.8|14716
1748329200000|2025-05-27 07:00:00|10334.4|10332.4|10334.4|10332.4|10335.2|10333.2|10333.2|10331.2|22608
1748332800000|2025-05-27 08:00:00|10334.8|10332.8|10333.2|10331.2|10334.8|10332.8|10333.2|10331.2|30414
1748336400000|2025-05-27 09:00:00|10332.8|10330.8|10333.6|10331.6|10334|10332|10332.8|10330.8|24199
1748340000000|2025-05-27 10:00:00|10333.2|10331.2|10333.6|10331.6|10334|10332|10332.8|10330.8|31641
1748343600000|2025-05-27 11:00:00|10333.2|10331.2|10333.6|10331.6|10334.4|10332.4|10332.8|10330.8|49523
1748347200000|2025-05-27 12:00:00|10334|10332|10333.6|10331.6|10335.2|10333.2|10331.7|10329.7|176882
1748350800000|2025-05-27 13:00:00|10334|10332|10332.8|10330.8|10335.2|10333.2|10332.1|10330.1|275187
1748354400000|2025-05-27 14:00:00|10331.9|10329.9|10333.6|10331.6|10334.8|10332.8|10331.3|10329.3|141463
1748358000000|2025-05-27 15:00:00|10333.2|10331.2|10334.8|10332.8|10335.2|10333.2|10333.2|10331.2|147344
1748361600000|2025-05-27 16:00:00|10335.2|10333.2|10333.6|10331.6|10336|10334|10333.2|10331.2|105045
1748365200000|2025-05-27 17:00:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10333.6|10331.6|177106
1748368800000|2025-05-27 18:00:00|10334.8|10332.8|10337.1|10335.1|10337.5|10335.5|10334.8|10332.8|78560
1748372400000|2025-05-27 19:00:00|10336.7|10334.7|10335.2|10333.2|10337.1|10335.1|10334.8|10332.8|41476
1748376000000|2025-05-27 20:00:00|10334.8|10332.8|10334|10332|10335.6|10333.6|10333.6|10331.6|25407
1748383200000|2025-05-27 22:00:00|10334.8|10332.8|10334.4|10332.4|10335|10333|10334|10332|1826
1748386800000|2025-05-27 23:00:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334|10332|997
1748390400000|2025-05-28 00:00:00|10334.4|10332.4|10334.4|10332.4|10335.2|10333.2|10334.2|10332.2|4566
1748394000000|2025-05-28 01:00:00|10334.6|10332.6|10333.6|10331.6|10334.8|10332.8|10332.8|10330.8|5433
1748397600000|2025-05-28 02:00:00|10333.4|10331.4|10333.2|10331.2|10334|10332|10333.2|10331.2|6451
1748401200000|2025-05-28 03:00:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|3928
1748404800000|2025-05-28 04:00:00|10333|10331|10332.3|10330.3|10333.2|10331.2|10332.1|10330.1|4900
1748408400000|2025-05-28 05:00:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|2082
1748412000000|2025-05-28 06:00:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|9904
1748415600000|2025-05-28 07:00:00|10333.6|10331.6|10333.6|10331.6|10334.8|10332.8|10333.2|10331.2|18090
1748419200000|2025-05-28 08:00:00|10333.2|10331.2|10334|10332|10334.4|10332.4|10332.8|10330.8|13975
1748422800000|2025-05-28 09:00:00|10333.6|10331.6|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|9119
1748426400000|2025-05-28 10:00:00|10334|10332|10332.4|10330.4|10334|10332|10332.1|10330.1|17360
1748430000000|2025-05-28 11:00:00|10332.1|10330.1|10334.4|10332.4|10334.4|10332.4|10332.1|10330.1|30658
1748433600000|2025-05-28 12:00:00|10334.8|10332.8|10335.2|10333.2|10336|10334|10334.4|10332.4|71075
1748437200000|2025-05-28 13:00:00|10334.8|10332.8|10330.1|10328.1|10335.2|10333.2|10329.7|10327.7|48254
1748440800000|2025-05-28 14:00:00|10329.7|10327.7|10329.7|10327.7|10332.1|10330.1|10329.7|10327.7|79470
1748444400000|2025-05-28 15:00:00|10329.3|10327.3|10328.1|10326.1|10330.1|10328.1|10327.8|10325.8|37413
1748448000000|2025-05-28 16:00:00|10328.5|10326.5|10327|10325|10328.9|10326.9|10326.6|10324.6|59788
1748451600000|2025-05-28 17:00:00|10327.2|10325.2|10327.8|10325.8|10329.3|10327.3|10326.6|10324.6|20829
1748455200000|2025-05-28 18:00:00|10327.4|10325.4|10328.9|10326.9|10329.7|10327.7|10327.4|10325.4|25543
1756191600000|2025-08-26 07:00:00|10418|10416|10418.8|10416.8|10418.8|10416.8|10417.2|10415.2|8732
1756195200000|2025-08-26 08:00:00|10419.2|10417.2|10417.2|10415.2|10419.6|10417.6|10417.2|10415.2|23694
1756198800000|2025-08-26 09:00:00|10417.6|10415.6|10417.6|10415.6|10418.4|10416.4|10416.4|10414.4|31276
1756202400000|2025-08-26 10:00:00|10418|10416|10418.4|10416.4|10418.8|10416.8|10417.6|10415.6|12974
1756206000000|2025-08-26 11:00:00|10418|10416|10419.6|10417.6|10420.7|10418.7|10417.2|10415.2|181685
1756209600000|2025-08-26 12:00:00|10419.9|10417.9|10420.7|10418.7|10421.9|10419.9|10419|10417|84102
1756213200000|2025-08-26 13:00:00|10420.3|10418.3|10420.3|10418.3|10421.1|10419.1|10418.8|10416.8|90102
1756216800000|2025-08-26 14:00:00|10420.1|10418.1|10420.7|10418.7|10422.7|10420.7|10419.2|10417.2|142506
1756220400000|2025-08-26 15:00:00|10421.1|10419.1|10421.9|10419.9|10423.1|10421.1|10420.7|10418.7|177482
1756224000000|2025-08-26 16:00:00|10421.5|10419.5|10421.9|10419.9|10423.9|10421.9|10421.5|10419.5|138207
1756227600000|2025-08-26 17:00:00|10422.3|10420.3|10422.7|10420.7|10424.2|10422.2|10422.1|10420.1|118536
1756231200000|2025-08-26 18:00:00|10423.1|10421.1|10424.6|10422.6|10424.6|10422.6|10422.3|10420.3|64472
1756234800000|2025-08-26 19:00:00|10424.2|10422.2|10423.5|10421.5|10425|10423|10423.1|10421.1|64733
1756238400000|2025-08-26 20:00:00|10423.1|10421.1|10423.9|10421.9|10423.9|10421.9|10422.7|10420.7|21743
1756245600000|2025-08-26 22:00:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|8458
1756249200000|2025-08-26 23:00:00|10423.1|10421.1|10422.3|10420.3|10423.5|10421.5|10421.9|10419.9|2818
1756252800000|2025-08-27 00:00:00|10422.5|10420.5|10421.1|10419.1|10422.7|10420.7|10420.7|10418.7|9451
1756256400000|2025-08-27 01:00:00|10421.5|10419.5|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|5516
1756260000000|2025-08-27 02:00:00|10421.9|10419.9|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|4201
1756263600000|2025-08-27 03:00:00|10421.5|10419.5|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|4517
1756267200000|2025-08-27 04:00:00|10421.1|10419.1|10421.5|10419.5|10421.5|10419.5|10421.1|10419.1|3421
1756270800000|2025-08-27 05:00:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|7475
1756274400000|2025-08-27 06:00:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.3|10418.3|14431
1756278000000|2025-08-27 07:00:00|10421.5|10419.5|10423.1|10421.1|10423.1|10421.1|10421.1|10419.1|15260
1756281600000|2025-08-27 08:00:00|10422.7|10420.7|10423.1|10421.1|10423.5|10421.5|10422.3|10420.3|14998
1756285200000|2025-08-27 09:00:00|10422.7|10420.7|10421.9|10419.9|10423.1|10421.1|10421.5|10419.5|21472
1756288800000|2025-08-27 10:00:00|10422.3|10420.3|10421.1|10419.1|10423.1|10421.1|10421.1|10419.1|13255
1756292400000|2025-08-27 11:00:00|10420.9|10418.9|10421.9|10419.9|10423.5|10421.5|10420.9|10418.9|49522
1756296000000|2025-08-27 12:00:00|10422.3|10420.3|10422.7|10420.7|10423.9|10421.9|10421.5|10419.5|68764
1756299600000|2025-08-27 13:00:00|10423.1|10421.1|10423.1|10421.1|10424.2|10422.2|10422.3|10420.3|81905
1756303200000|2025-08-27 14:00:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10422.3|10420.3|80938
1756306800000|2025-08-27 15:00:00|10423.9|10421.9|10424.6|10422.6|10425.8|10423.8|10423.9|10421.9|38540
1756310400000|2025-08-27 16:00:00|10424.2|10422.2|10428.1|10426.1|10428.5|10426.5|10424.2|10422.2|58586
1756314000000|2025-08-27 17:00:00|10427.8|10425.8|10429.3|10427.3|10429.3|10427.3|10427|10425|36499
1756317600000|2025-08-27 18:00:00|10429.7|10427.7|10428.9|10426.9|10429.7|10427.7|10427.8|10425.8|25477
1756321200000|2025-08-27 19:00:00|10428.5|10426.5|10429.7|10427.7|10429.7|10427.7|10427.8|10425.8|48019
1756324800000|2025-08-27 20:00:00|10430.1|10428.1|10431.3|10429.3|10431.3|10429.3|10429.7|10427.7|26295
1756332000000|2025-08-27 22:00:00|10431.7|10429.7|10430.5|10428.5|10431.7|10429.7|10430.1|10428.1|4870
1756335600000|2025-08-27 23:00:00|10430.1|10428.1|10429.3|10427.3|10430.9|10428.9|10429.3|10427.3|4955
1756339200000|2025-08-28 00:00:00|10429.7|10427.7|10429.3|10427.3|10430.1|10428.1|10428.9|10426.9|6307
1756342800000|2025-08-28 01:00:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10428.5|10426.5|9575
1756346400000|2025-08-28 02:00:00|10429.7|10427.7|10429.3|10427.3|10430.1|10428.1|10428.9|10426.9|8056
1756350000000|2025-08-28 03:00:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|2539
1756353600000|2025-08-28 04:00:00|10428.5|10426.5|10430.1|10428.1|10430.1|10428.1|10428.5|10426.5|6046
1756357200000|2025-08-28 05:00:00|10429.7|10427.7|10429.7|10427.7|10430.5|10428.5|10429.3|10427.3|6186
1756360800000|2025-08-28 06:00:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|8023
1756364400000|2025-08-28 07:00:00|10429.7|10427.7|10429.7|10427.7|10430.9|10428.9|10429.7|10427.7|11019
1756368000000|2025-08-28 08:00:00|10430.1|10428.1|10429.3|10427.3|10430.1|10428.1|10428.9|10426.9|12241
1756371600000|2025-08-28 09:00:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10427.8|10425.8|7907
1756375200000|2025-08-28 10:00:00|10429.3|10427.3|10428.9|10426.9|10429.7|10427.7|10428.5|10426.5|3905
1756378800000|2025-08-28 11:00:00|10429.3|10427.3|10427.4|10425.4|10429.3|10427.3|10427|10425|13960
1756382400000|2025-08-28 12:00:00|10427.8|10425.8|10425|10423|10428.1|10426.1|10424.2|10422.2|48233
1756386000000|2025-08-28 13:00:00|10424.6|10422.6|10425.8|10423.8|10426.2|10424.2|10423.1|10421.1|47283
1756389600000|2025-08-28 14:00:00|10425.4|10423.4|10426.2|10424.2|10426.2|10424.2|10424.6|10422.6|31031
1756393200000|2025-08-28 15:00:00|10426.6|10424.6|10425.4|10423.4|10426.6|10424.6|10425.4|10423.4|39313
1756396800000|2025-08-28 16:00:00|10425.8|10423.8|10426.6|10424.6|10427.4|10425.4|10424.6|10422.6|34298
1756400400000|2025-08-28 17:00:00|10426.4|10424.4|10425|10423|10427.4|10425.4|10425|10423|31170
1756404000000|2025-08-28 18:00:00|10424.6|10422.6|10426.2|10424.2|10426.2|10424.2|10424.2|10422.2|18281
1756407600000|2025-08-28 19:00:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425|10423|24487
1756411200000|2025-08-28 20:00:00|10425.8|10423.8|10427|10425|10427.4|10425.4|10425.8|10423.8|21862
1756418400000|2025-08-28 22:00:00|10426.6|10424.6|10425.8|10423.8|10427.4|10425.4|10425|10423|3106
1756422000000|2025-08-28 23:00:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|1806
1756425600000|2025-08-29 00:00:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10424.6|10422.6|3087
1756429200000|2025-08-29 01:00:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425|10423|2289
1756432800000|2025-08-29 02:00:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|1748
1756436400000|2025-08-29 03:00:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|2466
1756440000000|2025-08-29 04:00:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1124
1756443600000|2025-08-29 05:00:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|1554
1756447200000|2025-08-29 06:00:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.2|10424.2|3476
1756450800000|2025-08-29 07:00:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|14138
1756454400000|2025-08-29 08:00:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|10340
1756458000000|2025-08-29 09:00:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|5127
1756461600000|2025-08-29 10:00:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|4020
1756465200000|2025-08-29 11:00:00|10426.2|10424.2|10424.6|10422.6|10426.2|10424.2|10424.2|10422.2|8302
1756468800000|2025-08-29 12:00:00|10424.2|10422.2|10425|10423|10426.6|10424.6|10423.9|10421.9|27183
1756472400000|2025-08-29 13:00:00|10424.6|10422.6|10425.4|10423.4|10426.2|10424.2|10424.2|10422.2|18399
1756476000000|2025-08-29 14:00:00|10425.8|10423.8|10428.1|10426.1|10428.9|10426.9|10425.8|10423.8|51147
1756479600000|2025-08-29 15:00:00|10427.8|10425.8|10428.5|10426.5|10429.3|10427.3|10427|10425|42154
1756483200000|2025-08-29 16:00:00|10428.1|10426.1|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|21890
1756486800000|2025-08-29 17:00:00|10427.8|10425.8|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|11810
1756490400000|2025-08-29 18:00:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|13227
1756494000000|2025-08-29 19:00:00|10427.8|10425.8|10429.7|10427.7|10431.7|10429.7|10427.8|10425.8|46751
1756497600000|2025-08-29 20:00:00|10429.9|10427.9|10429.3|10427.3|10430.9|10428.9|10428.5|10426.5|23597
1756677600000|2025-08-31 22:00:00|10428.9|10426.9|10428.1|10426.1|10429.1|10427.1|10428.1|10426.1|1831
1756681200000|2025-08-31 23:00:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10427.4|10425.4|1003
1756684800000|2025-09-01 00:00:00|10427.8|10425.8|10428.5|10426.5|10428.5|10426.5|10427.4|10425.4|2296
1756688400000|2025-09-01 01:00:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|189
1756692000000|2025-09-01 02:00:00|10428|10426|10427.4|10425.4|10428.1|10426.1|10427|10425|799
1756695600000|2025-09-01 03:00:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10427|10425|844
1756699200000|2025-09-01 04:00:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|888
1756702800000|2025-09-01 05:00:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|881
1756706400000|2025-09-01 06:00:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|6995
1756710000000|2025-09-01 07:00:00|10426.6|10424.6|10425|10423|10426.6|10424.6|10425|10423|6574
1756713600000|2025-09-01 08:00:00|10424.6|10422.6|10425|10423|10425|10423|10424.2|10422.2|8282
1756717200000|2025-09-01 09:00:00|10425.4|10423.4|10426.6|10424.6|10426.6|10424.6|10425.4|10423.4|2683
1756720800000|2025-09-01 10:00:00|10426.2|10424.2|10426.6|10424.6|10427|10425|10426.2|10424.2|1620
1756724400000|2025-09-01 11:00:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|1271
1756728000000|2025-09-01 12:00:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|3170
1756731600000|2025-09-01 13:00:00|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|10426.2|10424.2|905
1756735200000|2025-09-01 14:00:00|10425.8|10423.8|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|2768
1756738800000|2025-09-01 15:00:00|10425.4|10423.4|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|2648
1756742400000|2025-09-01 16:00:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|1914
1756764000000|2025-09-01 22:00:00|10425.4|10423.4|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|2389
1756767600000|2025-09-01 23:00:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|1327
1756771200000|2025-09-02 00:00:00|10425.8|10423.8|10425|10423|10425.8|10423.8|10425|10423|2264
1756774800000|2025-09-02 01:00:00|10425.4|10423.4|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|3768
1756778400000|2025-09-02 02:00:00|10426|10424|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|1834
1756782000000|2025-09-02 03:00:00|10425.8|10423.8|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|2183
1756785600000|2025-09-02 04:00:00|10425.8|10423.8|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|791
1756789200000|2025-09-02 05:00:00|10425.6|10423.6|10424.2|10422.2|10425.8|10423.8|10424.2|10422.2|3282
1756792800000|2025-09-02 06:00:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10423.9|10421.9|3764
1756796400000|2025-09-02 07:00:00|10424.2|10422.2|10422.7|10420.7|10424.2|10422.2|10422.3|10420.3|11245
1756800000000|2025-09-02 08:00:00|10422.3|10420.3|10422.3|10420.3|10423.5|10421.5|10422.3|10420.3|9342
1756803600000|2025-09-02 09:00:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|6407
1756807200000|2025-09-02 10:00:00|10421.5|10419.5|10421.1|10419.1|10421.9|10419.9|10420.3|10418.3|9473
1756810800000|2025-09-02 11:00:00|10421.5|10419.5|10421.5|10419.5|10421.7|10419.7|10420.7|10418.7|12165
1756814400000|2025-09-02 12:00:00|10421.1|10419.1|10417.2|10415.2|10421.1|10419.1|10416.8|10414.8|40951
1756818000000|2025-09-02 13:00:00|10417.6|10415.6|10420.3|10418.3|10421.5|10419.5|10417.2|10415.2|40251
1756821600000|2025-09-02 14:00:00|10420.7|10418.7|10423.5|10421.5|10425|10423|10420.1|10418.1|53254
1756825200000|2025-09-02 15:00:00|10423.1|10421.1|10420.7|10418.7|10423.5|10421.5|10420.3|10418.3|17143
1756828800000|2025-09-02 16:00:00|10421.1|10419.1|10420.3|10418.3|10421.1|10419.1|10419.6|10417.6|8784
1756832400000|2025-09-02 17:00:00|10419.9|10417.9|10420.3|10418.3|10421.9|10419.9|10419.9|10417.9|20817
1756836000000|2025-09-02 18:00:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.6|10417.6|13618
1756839600000|2025-09-02 19:00:00|10420.7|10418.7|10423.1|10421.1|10423.1|10421.1|10419.6|10417.6|17400
1756843200000|2025-09-02 20:00:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10421.7|10419.7|20354
1756850400000|2025-09-02 22:00:00|10422.7|10420.7|10421.5|10419.5|10423.1|10421.1|10421.5|10419.5|1013
1756854000000|2025-09-02 23:00:00|10421.9|10419.9|10422.3|10420.3|10422.3|10420.3|10421.5|10419.5|694
1756857600000|2025-09-03 00:00:00|10422.7|10420.7|10421.5|10419.5|10422.7|10420.7|10421.1|10419.1|3326
1756861200000|2025-09-03 01:00:00|10421.3|10419.3|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|3693
1756864800000|2025-09-03 02:00:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|2116
1756868400000|2025-09-03 03:00:00|10420.9|10418.9|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|1795
1756872000000|2025-09-03 04:00:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|2299
1756875600000|2025-09-03 05:00:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.6|10417.6|3257
1756879200000|2025-09-03 06:00:00|10419.6|10417.6|10420.3|10418.3|10420.7|10418.7|10419.6|10417.6|5403
1756882800000|2025-09-03 07:00:00|10419.9|10417.9|10419.6|10417.6|10420.3|10418.3|10419.2|10417.2|8038
1756886400000|2025-09-03 08:00:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.2|10417.2|8134
1756890000000|2025-09-03 09:00:00|10419.6|10417.6|10420.7|10418.7|10421.1|10419.1|10419.6|10417.6|6581
1756893600000|2025-09-03 10:00:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.2|10417.2|4730
1756897200000|2025-09-03 11:00:00|10419.6|10417.6|10421.5|10419.5|10421.9|10419.9|10419.6|10417.6|13479
1756900800000|2025-09-03 12:00:00|10421.9|10419.9|10421.5|10419.5|10422.7|10420.7|10420.7|10418.7|30482
1756904400000|2025-09-03 13:00:00|10421.9|10419.9|10424|10422|10424|10422|10420.3|10418.3|39844
1756908000000|2025-09-03 14:00:00|10425|10423|10428.9|10426.9|10431.3|10429.3|10424.8|10422.8|67964
1756911600000|2025-09-03 15:00:00|10429.3|10427.3|10430.5|10428.5|10430.9|10428.9|10428.5|10426.5|19397
1756915200000|2025-09-03 16:00:00|10430.1|10428.1|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|16617
1756918800000|2025-09-03 17:00:00|10430.9|10428.9|10429.7|10427.7|10431.7|10429.7|10429.7|10427.7|29607
1756922400000|2025-09-03 18:00:00|10430.1|10428.1|10429.3|10427.3|10430.9|10428.9|10429.3|10427.3|16419
1756926000000|2025-09-03 19:00:00|10428.9|10426.9|10427.8|10425.8|10429.3|10427.3|10427.8|10425.8|17491
1756929600000|2025-09-03 20:00:00|10427.4|10425.4|10427.8|10425.8|10428.1|10426.1|10427.4|10425.4|6599
1756936800000|2025-09-03 22:00:00|10427.4|10425.4|10427.8|10425.8|10428|10426|10427.4|10425.4|579
1756940400000|2025-09-03 23:00:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|504
1756944000000|2025-09-04 00:00:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|2657
1756947600000|2025-09-04 01:00:00|10428.9|10426.9|10428.1|10426.1|10428.9|10426.9|10427.8|10425.8|2255
1756951200000|2025-09-04 02:00:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|1874
1756954800000|2025-09-04 03:00:00|10428.1|10426.1|10428.9|10426.9|10429.3|10427.3|10427.8|10425.8|2129
1756958400000|2025-09-04 04:00:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|2350
1756962000000|2025-09-04 05:00:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|2812
1756965600000|2025-09-04 06:00:00|10429.3|10427.3|10428.5|10426.5|10429.3|10427.3|10428.1|10426.1|6362
1756969200000|2025-09-04 07:00:00|10428.9|10426.9|10430.1|10428.1|10430.5|10428.5|10428.1|10426.1|8336
1756972800000|2025-09-04 08:00:00|10430.5|10428.5|10431.3|10429.3|10431.7|10429.7|10430.1|10428.1|6818
1756976400000|2025-09-04 09:00:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|9272
1756980000000|2025-09-04 10:00:00|10431.3|10429.3|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|3379
1756983600000|2025-09-04 11:00:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10430.5|10428.5|15026
1756987200000|2025-09-04 12:00:00|10431.7|10429.7|10431.7|10429.7|10435.4|10433.4|10429.3|10427.3|43628
1756990800000|2025-09-04 13:00:00|10431.3|10429.3|10433.2|10431.2|10433.2|10431.2|10430.1|10428.1|46653
1756994400000|2025-09-04 14:00:00|10429.9|10427.9|10429.7|10427.7|10432.4|10430.4|10429.3|10427.3|34365
1756998000000|2025-09-04 15:00:00|10430.1|10428.1|10432.4|10430.4|10432.8|10430.8|10430.1|10428.1|21992
1757001600000|2025-09-04 16:00:00|10432.8|10430.8|10434.4|10432.4|10434.4|10432.4|10431.3|10429.3|29794
1757005200000|2025-09-04 17:00:00|10434|10432|10433.2|10431.2|10434.4|10432.4|10432.8|10430.8|15404
1757008800000|2025-09-04 18:00:00|10433.6|10431.6|10433.6|10431.6|10433.6|10431.6|10432.4|10430.4|13580
1757012400000|2025-09-04 19:00:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10434|10432|20115
1757016000000|2025-09-04 20:00:00|10434.4|10432.4|10434|10432|10434.8|10432.8|10433.6|10431.6|26508
1757023200000|2025-09-04 22:00:00|10434.4|10432.4|10433.2|10431.2|10434.4|10432.4|10432.8|10430.8|1680
1757026800000|2025-09-04 23:00:00|10433.6|10431.6|10434.4|10432.4|10435.2|10433.2|10433.6|10431.6|5143
1757030400000|2025-09-05 00:00:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|4414
1757034000000|2025-09-05 01:00:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|4968
1757037600000|2025-09-05 02:00:00|10435.2|10433.2|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|3346
1757041200000|2025-09-05 03:00:00|10434|10432|10434.4|10432.4|10434.8|10432.8|10434|10432|5372
1757044800000|2025-09-05 04:00:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|1373
1757048400000|2025-09-05 05:00:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|2484
1757052000000|2025-09-05 06:00:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434|10432|5742
1757055600000|2025-09-05 07:00:00|10435.2|10433.2|10433.6|10431.6|10435.2|10433.2|10433.2|10431.2|8163
1757059200000|2025-09-05 08:00:00|10434|10432|10433.2|10431.2|10434|10432|10433.2|10431.2|6326
1757062800000|2025-09-05 09:00:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.2|10431.2|3139
1757066400000|2025-09-05 10:00:00|10433.2|10431.2|10434|10432|10434.4|10432.4|10433.2|10431.2|15157
1757070000000|2025-09-05 11:00:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10432.8|10430.8|21169
1757073600000|2025-09-05 12:00:00|10434.8|10432.8|10454.7|10452.7|10454.7|10452.7|10434.4|10432.4|132832
1757077200000|2025-09-05 13:00:00|10455.1|10453.1|10453.9|10451.9|10457.8|10455.8|10452|10450|108311
1757080800000|2025-09-05 14:00:00|10453.5|10451.5|10455.5|10453.5|10456.7|10454.7|10452.8|10450.8|53816
1757084400000|2025-09-05 15:00:00|10455.3|10453.3|10455.9|10453.9|10457.8|10455.8|10455.3|10453.3|32239
1757088000000|2025-09-05 16:00:00|10455.5|10453.5|10453.5|10451.5|10456.3|10454.3|10453.5|10451.5|23704
1757091600000|2025-09-05 17:00:00|10453.1|10451.1|10451.2|10449.2|10453.5|10451.5|10450|10448|28300
1757095200000|2025-09-05 18:00:00|10450.8|10448.8|10448.9|10446.9|10451.2|10449.2|10448.1|10446.1|30330
1757098800000|2025-09-05 19:00:00|10449.2|10447.2|10445.7|10443.7|10449.6|10447.6|10445.7|10443.7|21995
1757102400000|2025-09-05 20:00:00|10445.3|10443.3|10448.1|10446.1|10449.2|10447.2|10444.6|10442.6|23207
1757282400000|2025-09-07 22:00:00|10447.7|10445.7|10447.3|10445.3|10448.5|10446.5|10445.7|10443.7|3576
1757286000000|2025-09-07 23:00:00|10447.7|10445.7|10445.7|10443.7|10447.7|10445.7|10445.7|10443.7|3719
1757289600000|2025-09-08 00:00:00|10445.3|10443.3|10445.1|10443.1|10445.7|10443.7|10444.9|10442.9|7269
1757293200000|2025-09-08 01:00:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|4774
1757296800000|2025-09-08 02:00:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|8009
1757300400000|2025-09-08 03:00:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|2055
1757304000000|2025-09-08 04:00:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|2700
1757307600000|2025-09-08 05:00:00|10445.3|10443.3|10447.3|10445.3|10447.3|10445.3|10444.9|10442.9|5392
1757311200000|2025-09-08 06:00:00|10447.7|10445.7|10448.1|10446.1|10448.5|10446.5|10447.3|10445.3|7217
1757314800000|2025-09-08 07:00:00|10448.5|10446.5|10449.6|10447.6|10450|10448|10448.1|10446.1|9920
1757318400000|2025-09-08 08:00:00|10450|10448|10449.2|10447.2|10450.4|10448.4|10448.9|10446.9|10463
1757322000000|2025-09-08 09:00:00|10448.9|10446.9|10449.2|10447.2|10449.6|10447.6|10448.9|10446.9|4235
1757325600000|2025-09-08 10:00:00|10449.6|10447.6|10449.2|10447.2|10450.4|10448.4|10449.2|10447.2|7190
1757329200000|2025-09-08 11:00:00|10449.6|10447.6|10451.2|10449.2|10451.6|10449.6|10449.2|10447.2|9749
1757332800000|2025-09-08 12:00:00|10450.8|10448.8|10450.8|10448.8|10452|10450|10449.6|10447.6|33903
1757336400000|2025-09-08 13:00:00|10451.2|10449.2|10452.8|10450.8|10453.5|10451.5|10450.4|10448.4|30440
1757340000000|2025-09-08 14:00:00|10453.1|10451.1|10452.4|10450.4|10453.5|10451.5|10451.6|10449.6|26813
1757343600000|2025-09-08 15:00:00|10452|10450|10453.1|10451.1|10453.9|10451.9|10452|10450|21183
1757347200000|2025-09-08 16:00:00|10452.8|10450.8|10451.2|10449.2|10452.8|10450.8|10450|10448|30596
1757350800000|2025-09-08 17:00:00|10451.6|10449.6|10450|10448|10451.6|10449.6|10448.9|10446.9|21281
1757354400000|2025-09-08 18:00:00|10450.4|10448.4|10452|10450|10452|10450|10450|10448|19945
1757358000000|2025-09-08 19:00:00|10451.6|10449.6|10451.6|10449.6|10452|10450|10450.4|10448.4|18962
1757361600000|2025-09-08 20:00:00|10451.2|10449.2|10452.8|10450.8|10453.1|10451.1|10450.8|10448.8|12806
1757368800000|2025-09-08 22:00:00|10452.4|10450.4|10452|10450|10452.8|10450.8|10452|10450|1384
1757372400000|2025-09-08 23:00:00|10451.6|10449.6|10451.6|10449.6|10452|10450|10451.2|10449.2|2066
1757376000000|2025-09-09 00:00:00|10452|10450|10450.4|10448.4|10453.1|10451.1|10450.4|10448.4|3478
1757379600000|2025-09-09 01:00:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|2607
1757383200000|2025-09-09 02:00:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|2858
1757386800000|2025-09-09 03:00:00|10450.4|10448.4|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|1398
1757390400000|2025-09-09 04:00:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|900
1757394000000|2025-09-09 05:00:00|10450.6|10448.6|10449.6|10447.6|10450.6|10448.6|10449.2|10447.2|5456
1757397600000|2025-09-09 06:00:00|10449.2|10447.2|10449.6|10447.6|10449.6|10447.6|10448.5|10446.5|8813
1757401200000|2025-09-09 07:00:00|10450|10448|10447.7|10445.7|10450|10448|10447.7|10445.7|15990
1757404800000|2025-09-09 08:00:00|10447.3|10445.3|10448.5|10446.5|10448.9|10446.9|10446.9|10444.9|11657
1757408400000|2025-09-09 09:00:00|10448.9|10446.9|10450|10448|10450|10448|10448.9|10446.9|4354
1757412000000|2025-09-09 10:00:00|10449.6|10447.6|10449.6|10447.6|10449.6|10447.6|10449.2|10447.2|2700
1757415600000|2025-09-09 11:00:00|10449.2|10447.2|10446.1|10444.1|10449.2|10447.2|10445.7|10443.7|11957
1757419200000|2025-09-09 12:00:00|10445.7|10443.7|10446.9|10444.9|10447.3|10445.3|10445.3|10443.3|29216
1757422800000|2025-09-09 13:00:00|10446.5|10444.5|10448.9|10446.9|10450.4|10448.4|10446.5|10444.5|33887
1757426400000|2025-09-09 14:00:00|10449.6|10447.6|10443.4|10441.4|10453.5|10451.5|10443.4|10441.4|67266
1757430000000|2025-09-09 15:00:00|10443|10441|10441.4|10439.4|10443|10441|10441|10439|33488
1757433600000|2025-09-09 16:00:00|10441.8|10439.8|10441.8|10439.8|10442.6|10440.6|10441|10439|19411
1757437200000|2025-09-09 17:00:00|10442.2|10440.2|10443|10441|10443.8|10441.8|10442.2|10440.2|13786
1757440800000|2025-09-09 18:00:00|10443.4|10441.4|10441.8|10439.8|10443.4|10441.4|10441|10439|12379
1757444400000|2025-09-09 19:00:00|10442.2|10440.2|10440.6|10438.6|10442.2|10440.2|10439.9|10437.9|20095
1757448000000|2025-09-09 20:00:00|10440.3|10438.3|10438.7|10436.7|10440.6|10438.6|10438.3|10436.3|23998
1757455200000|2025-09-09 22:00:00|10436.7|10434.7|10439.1|10437.1|10439.1|10437.1|10436.5|10434.5|1835
1757458800000|2025-09-09 23:00:00|10438.7|10436.7|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|2992
1757462400000|2025-09-10 00:00:00|10439.1|10437.1|10438.3|10436.3|10439.7|10437.7|10438.3|10436.3|4112
1757466000000|2025-09-10 01:00:00|10438.7|10436.7|10439.1|10437.1|10440.6|10438.6|10438.7|10436.7|7821
1757469600000|2025-09-10 02:00:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.1|10437.1|3043
1757473200000|2025-09-10 03:00:00|10439.5|10437.5|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|2090
1757476800000|2025-09-10 04:00:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10438.7|10436.7|1582
1757480400000|2025-09-10 05:00:00|10439.7|10437.7|10440.3|10438.3|10440.3|10438.3|10439.5|10437.5|3800
1757484000000|2025-09-10 06:00:00|10440.1|10438.1|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|5287
1757487600000|2025-09-10 07:00:00|10440.3|10438.3|10441|10439|10441.4|10439.4|10440.3|10438.3|10067
1757491200000|2025-09-10 08:00:00|10440.6|10438.6|10441.8|10439.8|10442.6|10440.6|10440.6|10438.6|7807
1757494800000|2025-09-10 09:00:00|10441.4|10439.4|10441|10439|10442.2|10440.2|10440.6|10438.6|6966
1757498400000|2025-09-10 10:00:00|10440.6|10438.6|10440.3|10438.3|10441|10439|10440.3|10438.3|6431
1757502000000|2025-09-10 11:00:00|10439.9|10437.9|10440.3|10438.3|10440.6|10438.6|10438.7|10436.7|16979
1757505600000|2025-09-10 12:00:00|10439.9|10437.9|10443.8|10441.8|10447.7|10445.7|10437.3|10435.3|54598
1757509200000|2025-09-10 13:00:00|10443.4|10441.4|10445.3|10443.3|10446.5|10444.5|10443.4|10441.4|30276
1757512800000|2025-09-10 14:00:00|10445.7|10443.7|10443.8|10441.8|10446.1|10444.1|10443.8|10441.8|21726
1757516400000|2025-09-10 15:00:00|10443.4|10441.4|10444.6|10442.6|10445.3|10443.3|10442.6|10440.6|21783
1757520000000|2025-09-10 16:00:00|10444.9|10442.9|10443|10441|10444.9|10442.9|10442.6|10440.6|22630
1757523600000|2025-09-10 17:00:00|10443.2|10441.2|10444.2|10442.2|10444.6|10442.6|10443|10441|20664
1757527200000|2025-09-10 18:00:00|10443.8|10441.8|10443.4|10441.4|10444.6|10442.6|10443|10441|9609
1757530800000|2025-09-10 19:00:00|10443.8|10441.8|10441.8|10439.8|10444.2|10442.2|10441|10439|16719
1757534400000|2025-09-10 20:00:00|10441.4|10439.4|10440.6|10438.6|10441.8|10439.8|10440.6|10438.6|12986
1757541600000|2025-09-10 22:00:00|10440.3|10438.3|10440.6|10438.6|10441|10439|10440.3|10438.3|1429
1757545200000|2025-09-10 23:00:00|10440.3|10438.3|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|758
1757548800000|2025-09-11 00:00:00|10440.3|10438.3|10440.6|10438.6|10441|10439|10439.9|10437.9|2941
1757552400000|2025-09-11 01:00:00|10440.8|10438.8|10440.6|10438.6|10441|10439|10440.6|10438.6|1212
1757556000000|2025-09-11 02:00:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|1492
1757559600000|2025-09-11 03:00:00|10441|10439|10440.6|10438.6|10441|10439|10440.3|10438.3|541
1757563200000|2025-09-11 04:00:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10441|10439|760
1757566800000|2025-09-11 05:00:00|10441|10439|10440.6|10438.6|10441.4|10439.4|10440.6|10438.6|1390
1757570400000|2025-09-11 06:00:00|10440.3|10438.3|10439.5|10437.5|10440.6|10438.6|10439.5|10437.5|5269
1757574000000|2025-09-11 07:00:00|10439.9|10437.9|10440.3|10438.3|10440.6|10438.6|10439.5|10437.5|5398
1757577600000|2025-09-11 08:00:00|10440.6|10438.6|10439.1|10437.1|10440.6|10438.6|10439.1|10437.1|14516
1757581200000|2025-09-11 09:00:00|10439.5|10437.5|10440.3|10438.3|10440.3|10438.3|10438.7|10436.7|8030
1757584800000|2025-09-11 10:00:00|10440.6|10438.6|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|6579
1757588400000|2025-09-11 11:00:00|10439.5|10437.5|10438.7|10436.7|10440.3|10438.3|10438.3|10436.3|21748
1757592000000|2025-09-11 12:00:00|10439.1|10437.1|10448.1|10446.1|10455.5|10453.5|10434|10432|101637
1757595600000|2025-09-11 13:00:00|10448.5|10446.5|10448.5|10446.5|10449|10447|10445.3|10443.3|49624
1757599200000|2025-09-11 14:00:00|10448.1|10446.1|10447.3|10445.3|10450.8|10448.8|10446.9|10444.9|36337
1757602800000|2025-09-11 15:00:00|10447.7|10445.7|10446.5|10444.5|10448.5|10446.5|10445.3|10443.3|41471
1757606400000|2025-09-11 16:00:00|10446.9|10444.9|10446.1|10444.1|10448.5|10446.5|10445.9|10443.9|25319
1757610000000|2025-09-11 17:00:00|10445.9|10443.9|10443|10441|10446.9|10444.9|10442.6|10440.6|25497
1757613600000|2025-09-11 18:00:00|10442.6|10440.6|10444.2|10442.2|10444.2|10442.2|10442.6|10440.6|20533
1757617200000|2025-09-11 19:00:00|10444.6|10442.6|10442.6|10440.6|10444.9|10442.9|10441.8|10439.8|16976
1757620800000|2025-09-11 20:00:00|10442.2|10440.2|10441|10439|10442.6|10440.6|10440.5|10438.5|13533
1757628000000|2025-09-11 22:00:00|10440.6|10438.6|10442|10440|10442.2|10440.2|10440.3|10438.3|1258
1757631600000|2025-09-11 23:00:00|10441.8|10439.8|10440.6|10438.6|10442.2|10440.2|10440.6|10438.6|2417
1757635200000|2025-09-12 00:00:00|10441|10439|10441|10439|10441|10439|10440.6|10438.6|3518
1757638800000|2025-09-12 01:00:00|10440.6|10438.6|10440.6|10438.6|10441.4|10439.4|10440.6|10438.6|3083
1757642400000|2025-09-12 02:00:00|10441|10439|10440.6|10438.6|10441|10439|10440.6|10438.6|1227
1757646000000|2025-09-12 03:00:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1840
1757649600000|2025-09-12 04:00:00|10440.1|10438.1|10439.9|10437.9|10440.1|10438.1|10439.5|10437.5|1053
1757653200000|2025-09-12 05:00:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|2384
1757656800000|2025-09-12 06:00:00|10439.9|10437.9|10439.1|10437.1|10440.6|10438.6|10439.1|10437.1|6138
1757660400000|2025-09-12 07:00:00|10439.5|10437.5|10439.1|10437.1|10440.3|10438.3|10438.7|10436.7|14355
1757664000000|2025-09-12 08:00:00|10438.7|10436.7|10437.1|10435.1|10439.1|10437.1|10436.7|10434.7|11476
1757667600000|2025-09-12 09:00:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10436.7|10434.7|9787
1757671200000|2025-09-12 10:00:00|10438.3|10436.3|10439.5|10437.5|10439.9|10437.9|10438.3|10436.3|11479
1757674800000|2025-09-12 11:00:00|10439.9|10437.9|10437.5|10435.5|10439.9|10437.9|10437.1|10435.1|10554
1757678400000|2025-09-12 12:00:00|10437.1|10435.1|10437.5|10435.5|10437.7|10435.7|10436|10434|27516
1757682000000|2025-09-12 13:00:00|10437.9|10435.9|10437.9|10435.9|10439.5|10437.5|10437.5|10435.5|28318
1757685600000|2025-09-12 14:00:00|10438.1|10436.1|10437.5|10435.5|10439.5|10437.5|10437.5|10435.5|23782
1757689200000|2025-09-12 15:00:00|10437.1|10435.1|10435.2|10433.2|10437.5|10435.5|10434.4|10432.4|39731
1757692800000|2025-09-12 16:00:00|10435.6|10433.6|10436.7|10434.7|10437.1|10435.1|10434.8|10432.8|16561
1757696400000|2025-09-12 17:00:00|10437.1|10435.1|10436.4|10434.4|10437.5|10435.5|10436.4|10434.4|9897
1757700000000|2025-09-12 18:00:00|10436.7|10434.7|10437.5|10435.5|10437.9|10435.9|10436.4|10434.4|10747
1757703600000|2025-09-12 19:00:00|10437.9|10435.9|10437.5|10435.5|10437.9|10435.9|10436.7|10434.7|8868
1757707200000|2025-09-12 20:00:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436|10434|21228
1757887200000|2025-09-14 22:00:00|10435.2|10433.2|10434.8|10432.8|10435.6|10433.6|10432.8|10430.8|3127
1757890800000|2025-09-14 23:00:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|781
1757894400000|2025-09-15 00:00:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|798
1757898000000|2025-09-15 01:00:00|10435.4|10433.4|10434.8|10432.8|10436|10434|10434.4|10432.4|1299
1757901600000|2025-09-15 02:00:00|10434.4|10432.4|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|1310
1757905200000|2025-09-15 03:00:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|1498
1757908800000|2025-09-15 04:00:00|10434.8|10432.8|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|664
1757912400000|2025-09-15 05:00:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10434.8|10432.8|1090
1757916000000|2025-09-15 06:00:00|10434.8|10432.8|10435.2|10433.2|10436|10434|10434.4|10432.4|5960
1757919600000|2025-09-15 07:00:00|10435.6|10433.6|10437.1|10435.1|10437.9|10435.9|10435.2|10433.2|6114
1757923200000|2025-09-15 08:00:00|10437.5|10435.5|10437.5|10435.5|10437.5|10435.5|10436.7|10434.7|4825
1757926800000|2025-09-15 09:00:00|10437.1|10435.1|10438.3|10436.3|10438.3|10436.3|10437.1|10435.1|3696
1757930400000|2025-09-15 10:00:00|10437.9|10435.9|10437.5|10435.5|10438.7|10436.7|10437.5|10435.5|7048
1757934000000|2025-09-15 11:00:00|10437.1|10435.1|10438.3|10436.3|10438.3|10436.3|10437.1|10435.1|12921
1757937600000|2025-09-15 12:00:00|10438.7|10436.7|10442.2|10440.2|10442.6|10440.6|10438.3|10436.3|38830
1757941200000|2025-09-15 13:00:00|10442.6|10440.6|10441.8|10439.8|10443|10441|10441.4|10439.4|26910
1757944800000|2025-09-15 14:00:00|10442.2|10440.2|10441.4|10439.4|10442.2|10440.2|10440.3|10438.3|25525
1757948400000|2025-09-15 15:00:00|10441.8|10439.8|10441.4|10439.4|10442.2|10440.2|10441|10439|20007
1757952000000|2025-09-15 16:00:00|10441.8|10439.8|10441|10439|10441.8|10439.8|10440.6|10438.6|15704
1757955600000|2025-09-15 17:00:00|10440.6|10438.6|10440.6|10438.6|10441.8|10439.8|10440.6|10438.6|12515
1757959200000|2025-09-15 18:00:00|10441|10439|10441.4|10439.4|10442|10440|10440.6|10438.6|14047
1757962800000|2025-09-15 19:00:00|10441|10439|10440.6|10438.6|10441.4|10439.4|10439.9|10437.9|12511
1757966400000|2025-09-15 20:00:00|10441|10439|10440.3|10438.3|10441.4|10439.4|10440.3|10438.3|19039
1757973600000|2025-09-15 22:00:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10439.1|10437.1|2996
1757977200000|2025-09-15 23:00:00|10440.5|10438.5|10440.6|10438.6|10441|10439|10440.3|10438.3|813
1757980800000|2025-09-16 00:00:00|10440.5|10438.5|10441|10439|10441|10439|10440.3|10438.3|2291
1757984400000|2025-09-16 01:00:00|10440.6|10438.6|10440.3|10438.3|10441|10439|10439.9|10437.9|3626
1757988000000|2025-09-16 02:00:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1538
1757991600000|2025-09-16 03:00:00|10440.3|10438.3|10440.6|10438.6|10441|10439|10440.3|10438.3|1152
1757995200000|2025-09-16 04:00:00|10440.3|10438.3|10441|10439|10441|10439|10440.3|10438.3|2129
1757998800000|2025-09-16 05:00:00|10441.4|10439.4|10440.3|10438.3|10441.4|10439.4|10439.9|10437.9|3568
1758002400000|2025-09-16 06:00:00|10439.9|10437.9|10441|10439|10441|10439|10439.5|10437.5|3910
1758006000000|2025-09-16 07:00:00|10440.6|10438.6|10441.8|10439.8|10442.2|10440.2|10440.6|10438.6|8932
1758009600000|2025-09-16 08:00:00|10441.4|10439.4|10442.2|10440.2|10442.6|10440.6|10441.4|10439.4|7041
1758013200000|2025-09-16 09:00:00|10441.8|10439.8|10441.4|10439.4|10442.2|10440.2|10441|10439|10966
1758016800000|2025-09-16 10:00:00|10441|10439|10442.2|10440.2|10442.2|10440.2|10441|10439|9178
1758020400000|2025-09-16 11:00:00|10441.8|10439.8|10441.8|10439.8|10442.6|10440.6|10440.6|10438.6|16263
1758024000000|2025-09-16 12:00:00|10442.2|10440.2|10439.5|10437.5|10443|10441|10438.3|10436.3|60457
1758027600000|2025-09-16 13:00:00|10439.9|10437.9|10446.1|10444.1|10446.5|10444.5|10439.1|10437.1|55350
1758031200000|2025-09-16 14:00:00|10445.7|10443.7|10444.6|10442.6|10446.1|10444.1|10443.8|10441.8|18968
1758034800000|2025-09-16 15:00:00|10444.2|10442.2|10444.6|10442.6|10444.9|10442.9|10441.8|10439.8|17345
1758038400000|2025-09-16 16:00:00|10444.9|10442.9|10446.1|10444.1|10446.1|10444.1|10444.6|10442.6|12144
1758042000000|2025-09-16 17:00:00|10445.7|10443.7|10446.5|10444.5|10446.9|10444.9|10445.3|10443.3|23462
1758045600000|2025-09-16 18:00:00|10446.1|10444.1|10446.5|10444.5|10446.9|10444.9|10446.1|10444.1|10041
1758049200000|2025-09-16 19:00:00|10446.1|10444.1|10445.3|10443.3|10446.1|10444.1|10444.9|10442.9|10785
1758052800000|2025-09-16 20:00:00|10445.7|10443.7|10446.9|10444.9|10446.9|10444.9|10445.3|10443.3|17181
1758060000000|2025-09-16 22:00:00|10447.3|10445.3|10446.9|10444.9|10447.9|10445.9|10446.5|10444.5|1870
1758063600000|2025-09-16 23:00:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|663
1758067200000|2025-09-17 00:00:00|10447.3|10445.3|10446.5|10444.5|10448.1|10446.1|10446.1|10444.1|5339
1758070800000|2025-09-17 01:00:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10444.9|10442.9|5489
1758074400000|2025-09-17 02:00:00|10446.3|10444.3|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|4675
1758078000000|2025-09-17 03:00:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|1333
1758081600000|2025-09-17 04:00:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|2659
1758085200000|2025-09-17 05:00:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|4273
1758088800000|2025-09-17 06:00:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|6992
1758092400000|2025-09-17 07:00:00|10446.9|10444.9|10445.7|10443.7|10447.3|10445.3|10445.3|10443.3|8578
1758096000000|2025-09-17 08:00:00|10445.3|10443.3|10446.5|10444.5|10447.7|10445.7|10445.3|10443.3|12813
1758099600000|2025-09-17 09:00:00|10446.9|10444.9|10447.7|10445.7|10447.7|10445.7|10446.5|10444.5|7751
1758103200000|2025-09-17 10:00:00|10448.1|10446.1|10446.9|10444.9|10448.1|10446.1|10446.5|10444.5|7525
1758106800000|2025-09-17 11:00:00|10446.5|10444.5|10446.1|10444.1|10447.3|10445.3|10445.7|10443.7|6715
1758110400000|2025-09-17 12:00:00|10445.7|10443.7|10444.6|10442.6|10446.1|10444.1|10444.2|10442.2|41787
1758114000000|2025-09-17 13:00:00|10444.9|10442.9|10444.6|10442.6|10445.7|10443.7|10443.8|10441.8|23188
1758117600000|2025-09-17 14:00:00|10444.2|10442.2|10441.8|10439.8|10444.6|10442.6|10441|10439|26004
1758121200000|2025-09-17 15:00:00|10442.2|10440.2|10441.8|10439.8|10442.6|10440.6|10441|10439|21297
1758124800000|2025-09-17 16:00:00|10441.4|10439.4|10438.3|10436.3|10441.8|10439.8|10437.3|10435.3|22811
1758128400000|2025-09-17 17:00:00|10437.9|10435.9|10439.1|10437.1|10440.3|10438.3|10437.9|10435.9|26095
1758132000000|2025-09-17 18:00:00|10438.9|10436.9|10438.3|10436.3|10453.9|10451.9|10437.5|10435.5|154235
1758135600000|2025-09-17 19:00:00|10438.7|10436.7|10439.5|10437.5|10443|10441|10437.5|10435.5|44242
1758139200000|2025-09-17 20:00:00|10439.1|10437.1|10437.1|10435.1|10439.9|10437.9|10436.4|10434.4|20833
1758146400000|2025-09-17 22:00:00|10436.7|10434.7|10438.7|10436.7|10438.7|10436.7|10436.4|10434.4|3458
1758150000000|2025-09-17 23:00:00|10438.9|10436.9|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|1543
1758153600000|2025-09-18 00:00:00|10438.7|10436.7|10439.9|10437.9|10440.3|10438.3|10438.7|10436.7|4829
1758157200000|2025-09-18 01:00:00|10440.1|10438.1|10440.3|10438.3|10440.6|10438.6|10439.5|10437.5|2600
1758160800000|2025-09-18 02:00:00|10440.6|10438.6|10440.6|10438.6|10440.6|10438.6|10440.3|10438.3|1512
1758164400000|2025-09-18 03:00:00|10440.3|10438.3|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|4335
1758168000000|2025-09-18 04:00:00|10440.3|10438.3|10439.9|10437.9|10440.3|10438.3|10439.9|10437.9|766
1758171600000|2025-09-18 05:00:00|10440.3|10438.3|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|1837
1758175200000|2025-09-18 06:00:00|10440.3|10438.3|10441.4|10439.4|10441.4|10439.4|10439.9|10437.9|7934
1758178800000|2025-09-18 07:00:00|10441.2|10439.2|10443.4|10441.4|10443.4|10441.4|10441|10439|8310
1758182400000|2025-09-18 08:00:00|10443|10441|10441.8|10439.8|10443|10441|10441.4|10439.4|14627
1758186000000|2025-09-18 09:00:00|10442.2|10440.2|10443|10441|10443.8|10441.8|10442.2|10440.2|3992
1758189600000|2025-09-18 10:00:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10441.8|10439.8|6057
1758193200000|2025-09-18 11:00:00|10442.4|10440.4|10441.4|10439.4|10443.4|10441.4|10440.3|10438.3|12622
1758196800000|2025-09-18 12:00:00|10441.8|10439.8|10435.2|10433.2|10441.8|10439.8|10434.8|10432.8|34860
1758200400000|2025-09-18 13:00:00|10434.8|10432.8|10430.5|10428.5|10434.8|10432.8|10430.1|10428.1|57351
1758204000000|2025-09-18 14:00:00|10430.9|10428.9|10432.8|10430.8|10432.8|10430.8|10430.5|10428.5|44432
1758207600000|2025-09-18 15:00:00|10432.4|10430.4|10432.4|10430.4|10434.4|10432.4|10432.1|10430.1|27816
1758211200000|2025-09-18 16:00:00|10432.8|10430.8|10436|10434|10436|10434|10432.4|10430.4|15987
1758214800000|2025-09-18 17:00:00|10435.6|10433.6|10434.4|10432.4|10435.6|10433.6|10433.6|10431.6|22494
1758218400000|2025-09-18 18:00:00|10434|10432|10434|10432|10434.8|10432.8|10432.8|10430.8|24808
1758222000000|2025-09-18 19:00:00|10433.6|10431.6|10432.8|10430.8|10434.8|10432.8|10432.8|10430.8|23498
1758225600000|2025-09-18 20:00:00|10432.4|10430.4|10434.4|10432.4|10434.4|10432.4|10432.1|10430.1|15848
1758232800000|2025-09-18 22:00:00|10434.2|10432.2|10434.4|10432.4|10434.8|10432.8|10434|10432|595
1758236400000|2025-09-18 23:00:00|10434|10432|10433.6|10431.6|10434.4|10432.4|10433.6|10431.6|743
1758240000000|2025-09-19 00:00:00|10434|10432|10433.6|10431.6|10434|10432|10432.8|10430.8|5590
1758243600000|2025-09-19 01:00:00|10434|10432|10434|10432|10434.2|10432.2|10433.6|10431.6|4013
1758247200000|2025-09-19 02:00:00|10434.4|10432.4|10434.4|10432.4|10434.4|10432.4|10434|10432|1811
1758250800000|2025-09-19 03:00:00|10434.8|10432.8|10433.6|10431.6|10434.8|10432.8|10433.6|10431.6|2436
1758254400000|2025-09-19 04:00:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|2433
1758258000000|2025-09-19 05:00:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|4074
1758261600000|2025-09-19 06:00:00|10432.8|10430.8|10431.7|10429.7|10432.8|10430.8|10430.9|10428.9|6979
1758265200000|2025-09-19 07:00:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|7825
1758268800000|2025-09-19 08:00:00|10432.1|10430.1|10431.7|10429.7|10432.4|10430.4|10430.9|10428.9|5212
1758272400000|2025-09-19 09:00:00|10431.3|10429.3|10431.7|10429.7|10432.4|10430.4|10431.3|10429.3|5626
1758276000000|2025-09-19 10:00:00|10432.1|10430.1|10430.9|10428.9|10432.4|10430.4|10430.9|10428.9|4065
1758279600000|2025-09-19 11:00:00|10430.5|10428.5|10429.7|10427.7|10431.3|10429.3|10428.9|10426.9|15246
1758283200000|2025-09-19 12:00:00|10430.1|10428.1|10431.7|10429.7|10432.1|10430.1|10429.9|10427.9|23350
1758286800000|2025-09-19 13:00:00|10432.1|10430.1|10434.4|10432.4|10434.8|10432.8|10431.7|10429.7|26124
1758290400000|2025-09-19 14:00:00|10434|10432|10432.8|10430.8|10434.8|10432.8|10432.4|10430.4|16547
1758294000000|2025-09-19 15:00:00|10433.2|10431.2|10432.4|10430.4|10433.2|10431.2|10431.3|10429.3|18507
1758297600000|2025-09-19 16:00:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|16476
1758301200000|2025-09-19 17:00:00|10432.1|10430.1|10430.5|10428.5|10432.1|10430.1|10430.5|10428.5|14134
1758304800000|2025-09-19 18:00:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|8855
1758308400000|2025-09-19 19:00:00|10430.5|10428.5|10433.2|10431.2|10433.2|10431.2|10430.5|10428.5|12823
1758312000000|2025-09-19 20:00:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|11434
1758492000000|2025-09-21 22:00:00|10432.8|10430.8|10432.1|10430.1|10434|10432|10432.1|10430.1|1564
1758495600000|2025-09-21 23:00:00|10432.3|10430.3|10431.7|10429.7|10432.4|10430.4|10431.5|10429.5|605
1758499200000|2025-09-22 00:00:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|1216
1758502800000|2025-09-22 01:00:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|1645
1758506400000|2025-09-22 02:00:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|2392
1758510000000|2025-09-22 03:00:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.9|10428.9|2160
1758513600000|2025-09-22 04:00:00|10430.7|10428.7|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|5117
1758517200000|2025-09-22 05:00:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|1551
1758520800000|2025-09-22 06:00:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|2502
1758524400000|2025-09-22 07:00:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10430.9|10428.9|4593
1758528000000|2025-09-22 08:00:00|10432.1|10430.1|10433.2|10431.2|10433.6|10431.6|10432.1|10430.1|4115
1758531600000|2025-09-22 09:00:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.4|10430.4|4909
1758535200000|2025-09-22 10:00:00|10432.4|10430.4|10433.6|10431.6|10433.6|10431.6|10432.4|10430.4|2878
1758538800000|2025-09-22 11:00:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|8283
1758542400000|2025-09-22 12:00:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10432.1|10430.1|16520
1758546000000|2025-09-22 13:00:00|10433.2|10431.2|10432.1|10430.1|10433.6|10431.6|10431.3|10429.3|24202
1758549600000|2025-09-22 14:00:00|10431.7|10429.7|10429.3|10427.3|10431.7|10429.7|10428.9|10426.9|24361
1758553200000|2025-09-22 15:00:00|10429.1|10427.1|10427.8|10425.8|10430.5|10428.5|10427.4|10425.4|16530
1758556800000|2025-09-22 16:00:00|10427.4|10425.4|10428.5|10426.5|10428.5|10426.5|10427|10425|7863
1758560400000|2025-09-22 17:00:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|11337
1758564000000|2025-09-22 18:00:00|10427.4|10425.4|10427|10425|10427.8|10425.8|10426.2|10424.2|13952
1758567600000|2025-09-22 19:00:00|10427.4|10425.4|10425.8|10423.8|10427.4|10425.4|10425.4|10423.4|19402
1758571200000|2025-09-22 20:00:00|10425.4|10423.4|10425.8|10423.8|10426.2|10424.2|10425|10423|12448
1758578400000|2025-09-22 22:00:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.6|10424.6|702
1758582000000|2025-09-22 23:00:00|10427|10425|10426.2|10424.2|10427|10425|10426.2|10424.2|639
1758585600000|2025-09-23 00:00:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|2058
1758589200000|2025-09-23 01:00:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|1855
1758592800000|2025-09-23 02:00:00|10427|10425|10425.8|10423.8|10427.4|10425.4|10425.8|10423.8|2942
1758596400000|2025-09-23 03:00:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|3446
1758600000000|2025-09-23 04:00:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1492
1758603600000|2025-09-23 05:00:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|1146
1758607200000|2025-09-23 06:00:00|10426.6|10424.6|10427.8|10425.8|10428.1|10426.1|10426.2|10424.2|3346
1758610800000|2025-09-23 07:00:00|10428.1|10426.1|10427|10425|10428.1|10426.1|10426.2|10424.2|8619
1758614400000|2025-09-23 08:00:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|4403
1758618000000|2025-09-23 09:00:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427|10425|4908
1758621600000|2025-09-23 10:00:00|10427.8|10425.8|10427.8|10425.8|10427.8|10425.8|10427|10425|4107
1758625200000|2025-09-23 11:00:00|10427.4|10425.4|10428.1|10426.1|10428.1|10426.1|10426.6|10424.6|9936
1758628800000|2025-09-23 12:00:00|10427.8|10425.8|10427.4|10425.4|10428.1|10426.1|10426.6|10424.6|14427
1758632400000|2025-09-23 13:00:00|10427.8|10425.8|10426.6|10424.6|10428.1|10426.1|10426.2|10424.2|40261
1758636000000|2025-09-23 14:00:00|10426.2|10424.2|10425|10423|10426.6|10424.6|10424.6|10422.6|24287
1758639600000|2025-09-23 15:00:00|10424.6|10422.6|10427.4|10425.4|10427.4|10425.4|10424.6|10422.6|29166
1758643200000|2025-09-23 16:00:00|10427.8|10425.8|10427.8|10425.8|10428.5|10426.5|10425.8|10423.8|32329
1758646800000|2025-09-23 17:00:00|10427.4|10425.4|10428.9|10426.9|10429.7|10427.7|10427|10425|30396
1758650400000|2025-09-23 18:00:00|10429.3|10427.3|10428.1|10426.1|10430.1|10428.1|10428.1|10426.1|20835
1758654000000|2025-09-23 19:00:00|10428.5|10426.5|10428.1|10426.1|10429.3|10427.3|10427.8|10425.8|17851
1758657600000|2025-09-23 20:00:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10427.8|10425.8|10312
1758664800000|2025-09-23 22:00:00|10429.7|10427.7|10428.5|10426.5|10429.7|10427.7|10428.5|10426.5|342
1758668400000|2025-09-23 23:00:00|10428.1|10426.1|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|2221
1758672000000|2025-09-24 00:00:00|10428.1|10426.1|10428.9|10426.9|10429.3|10427.3|10428.1|10426.1|1925
1758675600000|2025-09-24 01:00:00|10429.1|10427.1|10427.8|10425.8|10429.1|10427.1|10427.8|10425.8|4105
1758679200000|2025-09-24 02:00:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|1194
1758682800000|2025-09-24 03:00:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|1925
1758686400000|2025-09-24 04:00:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|727
1758690000000|2025-09-24 05:00:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|2777
1758693600000|2025-09-24 06:00:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|2373
1758697200000|2025-09-24 07:00:00|10428.9|10426.9|10428.1|10426.1|10429.3|10427.3|10428.1|10426.1|4166
1758700800000|2025-09-24 08:00:00|10428.5|10426.5|10428.5|10426.5|10429.7|10427.7|10428.1|10426.1|4671
1758704400000|2025-09-24 09:00:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10427.4|10425.4|8593
1758708000000|2025-09-24 10:00:00|10428.5|10426.5|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|4581
1758711600000|2025-09-24 11:00:00|10427.4|10425.4|10427|10425|10428.5|10426.5|10427|10425|7439
1758715200000|2025-09-24 12:00:00|10427.4|10425.4|10425.8|10423.8|10427.8|10425.8|10425.4|10423.4|18240
1758718800000|2025-09-24 13:00:00|10425.4|10423.4|10424.2|10422.2|10425.8|10423.8|10423.9|10421.9|26081
1758722400000|2025-09-24 14:00:00|10424|10422|10423.5|10421.5|10424.2|10422.2|10422.3|10420.3|21415
1758726000000|2025-09-24 15:00:00|10423.9|10421.9|10423.1|10421.1|10423.9|10421.9|10422.3|10420.3|18938
1758729600000|2025-09-24 16:00:00|10422.7|10420.7|10421.9|10419.9|10423.1|10421.1|10421.9|10419.9|12698
1758733200000|2025-09-24 17:00:00|10422.3|10420.3|10423.1|10421.1|10423.9|10421.9|10421.9|10419.9|16719
1758736800000|2025-09-24 18:00:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|17232
1758740400000|2025-09-24 19:00:00|10422.3|10420.3|10421.5|10419.5|10422.7|10420.7|10421.1|10419.1|18011
1758744000000|2025-09-24 20:00:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|10186
1758751200000|2025-09-24 22:00:00|10420.7|10418.7|10421.9|10419.9|10422.3|10420.3|10420.7|10418.7|2411
1758754800000|2025-09-24 23:00:00|10422.3|10420.3|10422.3|10420.3|10422.3|10420.3|10421.9|10419.9|3088
1758758400000|2025-09-25 00:00:00|10421.9|10419.9|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|2200
1758762000000|2025-09-25 01:00:00|10421.9|10419.9|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|2012
1758765600000|2025-09-25 02:00:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|3086
1758769200000|2025-09-25 03:00:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.7|10419.7|504
1758772800000|2025-09-25 04:00:00|||||||||87
1758776400000|2025-09-25 05:00:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|1278
1758780000000|2025-09-25 06:00:00|10421.5|10419.5|10419.6|10417.6|10421.9|10419.9|10419.6|10417.6|4921
1758783600000|2025-09-25 07:00:00|10419.2|10417.2|10421.5|10419.5|10421.5|10419.5|10419.2|10417.2|7897
1758787200000|2025-09-25 08:00:00|10421.1|10419.1|10421.1|10419.1|10421.9|10419.9|10421.1|10419.1|5299
1758790800000|2025-09-25 09:00:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|4508
1758794400000|2025-09-25 10:00:00|10421.5|10419.5|10419.9|10417.9|10421.5|10419.5|10419.6|10417.6|8559
1758798000000|2025-09-25 11:00:00|10419.6|10417.6|10418.4|10416.4|10419.6|10417.6|10418|10416|20679
1758801600000|2025-09-25 12:00:00|10418|10416|10411|10409|10419.2|10417.2|10408.6|10406.6|89023
1758805200000|2025-09-25 13:00:00|10411.4|10409.4|10412.1|10410.1|10415.3|10413.3|10411|10409|54573
1758808800000|2025-09-25 14:00:00|10411.7|10409.7|10411.4|10409.4|10412.9|10410.9|10411|10409|29225
1758812400000|2025-09-25 15:00:00|10411|10409|10411.4|10409.4|10411.7|10409.7|10409.4|10407.4|24697
1758816000000|2025-09-25 16:00:00|10411.7|10409.7|10411.7|10409.7|10412.5|10410.5|10410.6|10408.6|30200
1758819600000|2025-09-25 17:00:00|10412.1|10410.1|10411.4|10409.4|10412.1|10410.1|10408.6|10406.6|36879
1758823200000|2025-09-25 18:00:00|10411|10409|10409.8|10407.8|10411.7|10409.7|10409|10407|34195
1758826800000|2025-09-25 19:00:00|10409.4|10407.4|10410.2|10408.2|10410.6|10408.6|10409.4|10407.4|18954
1758830400000|2025-09-25 20:00:00|10410.6|10408.6|10411|10409|10411|10409|10409.8|10407.8|18604
1758837600000|2025-09-25 22:00:00|10411.4|10409.4|10411.7|10409.7|10412.1|10410.1|10411|10409|3165
1758841200000|2025-09-25 23:00:00|10412.1|10410.1|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|2591
1758844800000|2025-09-26 00:00:00|10411.9|10409.9|10411.4|10409.4|10411.9|10409.9|10410.2|10408.2|4705
1758848400000|2025-09-26 01:00:00|10411.7|10409.7|10411.7|10409.7|10412.5|10410.5|10411.4|10409.4|5095
1758852000000|2025-09-26 02:00:00|10411.4|10409.4|10411.7|10409.7|10412.1|10410.1|10411.4|10409.4|821
1758855600000|2025-09-26 03:00:00|10411.4|10409.4|10412.1|10410.1|10412.5|10410.5|10411.4|10409.4|2991
1758859200000|2025-09-26 04:00:00|10411.7|10409.7|10412.1|10410.1|10412.1|10410.1|10411.7|10409.7|1037
1758862800000|2025-09-26 05:00:00|10411.7|10409.7|10410.2|10408.2|10411.7|10409.7|10410.2|10408.2|3462
1758866400000|2025-09-26 06:00:00|10410.6|10408.6|10411|10409|10411.4|10409.4|10410.2|10408.2|6374
1758870000000|2025-09-26 07:00:00|10410.6|10408.6|10410.6|10408.6|10411|10409|10409.8|10407.8|9612
1758873600000|2025-09-26 08:00:00|10411|10409|10410.6|10408.6|10411.4|10409.4|10410.6|10408.6|8663
1758877200000|2025-09-26 09:00:00|10411|10409|10411|10409|10411.4|10409.4|10410.2|10408.2|6410
1758880800000|2025-09-26 10:00:00|10411.2|10409.2|10411|10409|10411.4|10409.4|10410.2|10408.2|5845
1758884400000|2025-09-26 11:00:00|10410.6|10408.6|10412.9|10410.9|10413.3|10411.3|10410.6|10408.6|15840
1758888000000|2025-09-26 12:00:00|10412.5|10410.5|10413.3|10411.3|10414.5|10412.5|10410.6|10408.6|36502
1758891600000|2025-09-26 13:00:00|10412.9|10410.9|10409.4|10407.4|10413.3|10411.3|10408.6|10406.6|45951
1758895200000|2025-09-26 14:00:00|10409.8|10407.8|10411.7|10409.7|10413.7|10411.7|10409.4|10407.4|25933
1758898800000|2025-09-26 15:00:00|10411.4|10409.4|10411|10409|10411.4|10409.4|10409.4|10407.4|23664
1758902400000|2025-09-26 16:00:00|10410.6|10408.6|10411.4|10409.4|10412.5|10410.5|10409.8|10407.8|25284
1758906000000|2025-09-26 17:00:00|10411.7|10409.7|10412.9|10410.9|10413.3|10411.3|10411.7|10409.7|11422
1758909600000|2025-09-26 18:00:00|10413.3|10411.3|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|14569
1758913200000|2025-09-26 19:00:00|10412.9|10410.9|10413.3|10411.3|10413.3|10411.3|10411.7|10409.7|9317
1758916800000|2025-09-26 20:00:00|10413.7|10411.7|10412.9|10410.9|10413.7|10411.7|10412.5|10410.5|14034
1759096800000|2025-09-28 22:00:00|10412.9|10410.9|10414.1|10412.1|10414.9|10412.9|10412.9|10410.9|3874
1759100400000|2025-09-28 23:00:00|10414.3|10412.3|10414.5|10412.5|10414.9|10412.9|10414.1|10412.1|1472
1759104000000|2025-09-29 00:00:00|10414.9|10412.9|10415.3|10413.3|10415.3|10413.3|10414.5|10412.5|1887
1759107600000|2025-09-29 01:00:00|10414.9|10412.9|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|2746
1759111200000|2025-09-29 02:00:00|10414.9|10412.9|10414.9|10412.9|10414.9|10412.9|10414.5|10412.5|1147
1759114800000|2025-09-29 03:00:00|||||||||551
1759118400000|2025-09-29 04:00:00|10414.5|10412.5|10414.5|10412.5|10414.5|10412.5|10414.1|10412.1|1031
1759122000000|2025-09-29 05:00:00|10414.9|10412.9|10414.5|10412.5|10414.9|10412.9|10414.5|10412.5|552
1759125600000|2025-09-29 06:00:00|10414.9|10412.9|10415.6|10413.6|10415.6|10413.6|10414.9|10412.9|2767
1759129200000|2025-09-29 07:00:00|10415.3|10413.3|10416.8|10414.8|10416.8|10414.8|10415.3|10413.3|6127
1759132800000|2025-09-29 08:00:00|10416.4|10414.4|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|4961
1759136400000|2025-09-29 09:00:00|10416.4|10414.4|10416.8|10414.8|10416.8|10414.8|10416.4|10414.4|4777
1759140000000|2025-09-29 10:00:00|10416.4|10414.4|10416.4|10414.4|10416.8|10414.8|10416|10414|10787
1759143600000|2025-09-29 11:00:00|10416.8|10414.8|10416|10414|10416.8|10414.8|10415.3|10413.3|11048
1759147200000|2025-09-29 12:00:00|10416.4|10414.4|10414.9|10412.9|10416.4|10414.4|10414.1|10412.1|24284
1759150800000|2025-09-29 13:00:00|10414.5|10412.5|10415.3|10413.3|10416|10414|10412.5|10410.5|31385
1759154400000|2025-09-29 14:00:00|10415.6|10413.6|10416.4|10414.4|10416.4|10414.4|10414.9|10412.9|13739
1759158000000|2025-09-29 15:00:00|10416.8|10414.8|10416.8|10414.8|10417.6|10415.6|10416.8|10414.8|17256
1759161600000|2025-09-29 16:00:00|10416.4|10414.4|10416.8|10414.8|10417.2|10415.2|10416|10414|8992
1759165200000|2025-09-29 17:00:00|10416.4|10414.4|10415.3|10413.3|10416.4|10414.4|10415.3|10413.3|11080
1759168800000|2025-09-29 18:00:00|10415.6|10413.6|10415.6|10413.6|10416|10414|10415.3|10413.3|12260
1759172400000|2025-09-29 19:00:00|10415.3|10413.3|10415.6|10413.6|10416|10414|10414.9|10412.9|15090
1759176000000|2025-09-29 20:00:00|10415.3|10413.3|10417.6|10415.6|10417.6|10415.6|10415.3|10413.3|12541
1759183200000|2025-09-29 22:00:00|10416.8|10414.8|10417.2|10415.2|10417.6|10415.6|10416.4|10414.4|1351
1759186800000|2025-09-29 23:00:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|842
1759190400000|2025-09-30 00:00:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|2602
1759194000000|2025-09-30 01:00:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|2644
1759197600000|2025-09-30 02:00:00|10416.8|10414.8|10417.2|10415.2|10417.2|10415.2|10416.8|10414.8|815
1759201200000|2025-09-30 03:00:00|10416.8|10414.8|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|2878
1759204800000|2025-09-30 04:00:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|2690
1759208400000|2025-09-30 05:00:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|2537
1759212000000|2025-09-30 06:00:00|10418|10416|10419.9|10417.9|10420.3|10418.3|10417.6|10415.6|11362
1759215600000|2025-09-30 07:00:00|10420.3|10418.3|10419.6|10417.6|10420.3|10418.3|10419.6|10417.6|5019
1759219200000|2025-09-30 08:00:00|10419.2|10417.2|10419.9|10417.9|10420.3|10418.3|10418.8|10416.8|9753
1759222800000|2025-09-30 09:00:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.6|10417.6|4537
1759226400000|2025-09-30 10:00:00|10420.7|10418.7|10418|10416|10420.7|10418.7|10417.6|10415.6|4625
1759230000000|2025-09-30 11:00:00|10417.6|10415.6|10418.8|10416.8|10419.2|10417.2|10417.6|10415.6|11427
1759233600000|2025-09-30 12:00:00|10419.2|10417.2|10419.6|10417.6|10421.5|10419.5|10418.8|10416.8|29600
1759237200000|2025-09-30 13:00:00|10419.2|10417.2|10420.3|10418.3|10421.1|10419.1|10418.8|10416.8|39016
1759240800000|2025-09-30 14:00:00|10420.5|10418.5|10423.5|10421.5|10423.5|10421.5|10418|10416|53412
1759244400000|2025-09-30 15:00:00|10423.1|10421.1|10421.1|10419.1|10423.5|10421.5|10419.9|10417.9|28013
1759248000000|2025-09-30 16:00:00|10420.7|10418.7|10422.3|10420.3|10423.1|10421.1|10420.7|10418.7|18176
1759251600000|2025-09-30 17:00:00|10422.7|10420.7|10421.1|10419.1|10422.7|10420.7|10420.3|10418.3|21571
1759255200000|2025-09-30 18:00:00|10421.5|10419.5|10420.7|10418.7|10421.9|10419.9|10420.3|10418.3|27078
1759258800000|2025-09-30 19:00:00|10421.1|10419.1|10419.2|10417.2|10421.9|10419.9|10418.4|10416.4|50067
1759262400000|2025-09-30 20:00:00|10419.6|10417.6|10419.2|10417.2|10419.9|10417.9|10418|10416|45105
1759269600000|2025-09-30 22:00:00|10418.6|10416.6|10419.6|10417.6|10419.6|10417.6|10418.6|10416.6|1446
1759273200000|2025-09-30 23:00:00|10419.2|10417.2|10418|10416|10419.2|10417.2|10418|10416|1376
1759276800000|2025-10-01 00:00:00|10417.6|10415.6|10418.4|10416.4|10419.2|10417.2|10417.6|10415.6|3322
1759280400000|2025-10-01 01:00:00|10418.8|10416.8|10418.8|10416.8|10419.6|10417.6|10418.4|10416.4|1520
1759284000000|2025-10-01 02:00:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|904
1759287600000|2025-10-01 03:00:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|1121
1759291200000|2025-10-01 04:00:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|1971
1759294800000|2025-10-01 05:00:00|10418.8|10416.8|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|1197
1759298400000|2025-10-01 06:00:00|10419.6|10417.6|10418|10416|10419.6|10417.6|10418|10416|4869
1759302000000|2025-10-01 07:00:00|10418.4|10416.4|10419.6|10417.6|10419.6|10417.6|10418|10416|5963
1759305600000|2025-10-01 08:00:00|10419.9|10417.9|10419.9|10417.9|10420.3|10418.3|10419.2|10417.2|11586
1759309200000|2025-10-01 09:00:00|10420.3|10418.3|10421.1|10419.1|10421.1|10419.1|10419.9|10417.9|4799
1759312800000|2025-10-01 10:00:00|10420.7|10418.7|10421.1|10419.1|10421.5|10419.5|10420.3|10418.3|4717
1759316400000|2025-10-01 11:00:00|10421.5|10419.5|10422.7|10420.7|10423.1|10421.1|10421.5|10419.5|9000
1759320000000|2025-10-01 12:00:00|10422.3|10420.3|10430.9|10428.9|10432.4|10430.4|10419.9|10417.9|82465
1759323600000|2025-10-01 13:00:00|10431.3|10429.3|10432.4|10430.4|10433.6|10431.6|10430.9|10428.9|48315
1759327200000|2025-10-01 14:00:00|10432.3|10430.3|10429.7|10427.7|10432.4|10430.4|10427.8|10425.8|46995
1759330800000|2025-10-01 15:00:00|10429.3|10427.3|10428.9|10426.9|10430.5|10428.5|10428.1|10426.1|33058
1759334400000|2025-10-01 16:00:00|10428.5|10426.5|10430.1|10428.1|10430.1|10428.1|10428.1|10426.1|12816
1759338000000|2025-10-01 17:00:00|10430.5|10428.5|10431.7|10429.7|10432.1|10430.1|10430.1|10428.1|11123
1759341600000|2025-10-01 18:00:00|10431.3|10429.3|10432.1|10430.1|10432.8|10430.8|10431.3|10429.3|24398
1759345200000|2025-10-01 19:00:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|13806
1759348800000|2025-10-01 20:00:00|10432.8|10430.8|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|15517
1759356000000|2025-10-01 22:00:00|10433.4|10431.4|10433.6|10431.6|10434|10432|10433.2|10431.2|1406
1759359600000|2025-10-01 23:00:00|10433.4|10431.4|10434|10432|10434|10432|10433.2|10431.2|2252
1759363200000|2025-10-02 00:00:00|10433.6|10431.6|10432.8|10430.8|10434.4|10432.4|10432.8|10430.8|6187
1759366800000|2025-10-02 01:00:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|2311
1759370400000|2025-10-02 02:00:00|10432.8|10430.8|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|2024
1759374000000|2025-10-02 03:00:00|10432.4|10430.4|10431.7|10429.7|10432.4|10430.4|10431.3|10429.3|3439
1759377600000|2025-10-02 04:00:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|674
1759381200000|2025-10-02 05:00:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|2336
1759384800000|2025-10-02 06:00:00|10431.7|10429.7|10432.1|10430.1|10432.1|10430.1|10431.3|10429.3|7284
1759388400000|2025-10-02 07:00:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|4007
1759392000000|2025-10-02 08:00:00|10431.3|10429.3|10431.7|10429.7|10432.8|10430.8|10431.3|10429.3|9021
1759395600000|2025-10-02 09:00:00|10432.1|10430.1|10432.8|10430.8|10433.2|10431.2|10431.7|10429.7|9233
1759399200000|2025-10-02 10:00:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|8470
1759402800000|2025-10-02 11:00:00|10432.4|10430.4|10430.1|10428.1|10432.4|10430.4|10429.7|10427.7|7804
1759406400000|2025-10-02 12:00:00|10430.5|10428.5|10426.6|10424.6|10430.9|10428.9|10426.2|10424.2|36847
1759410000000|2025-10-02 13:00:00|10427|10425|10427|10425|10428.1|10426.1|10426.2|10424.2|24417
1759413600000|2025-10-02 14:00:00|10427.4|10425.4|10427.4|10425.4|10428.5|10426.5|10427|10425|19287
1759417200000|2025-10-02 15:00:00|10427.6|10425.6|10427.4|10425.4|10428.5|10426.5|10427|10425|15830
1759420800000|2025-10-02 16:00:00|10428.1|10426.1|10432.1|10430.1|10432.1|10430.1|10428.1|10426.1|22152
1759424400000|2025-10-02 17:00:00|10431.7|10429.7|10431.3|10429.3|10432.1|10430.1|10430.5|10428.5|13153
1759428000000|2025-10-02 18:00:00|10430.9|10428.9|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|12084
1759431600000|2025-10-02 19:00:00|10431.1|10429.1|10431.3|10429.3|10432.1|10430.1|10430.9|10428.9|8531
1759435200000|2025-10-02 20:00:00|10431.7|10429.7|10432.1|10430.1|10432.4|10430.4|10431.5|10429.5|13011
1759442400000|2025-10-02 22:00:00|10432.4|10430.4|10431.3|10429.3|10432.4|10430.4|10431.3|10429.3|2563
1759446000000|2025-10-02 23:00:00|10431.7|10429.7|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|810
1759449600000|2025-10-03 00:00:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|2315
1759453200000|2025-10-03 01:00:00|10430.9|10428.9|10431.7|10429.7|10431.7|10429.7|10430.9|10428.9|1898
1759456800000|2025-10-03 02:00:00|10431.3|10429.3|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|1228
1759460400000|2025-10-03 03:00:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|581
1759464000000|2025-10-03 04:00:00|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|10429.7|10427.7|916
1759467600000|2025-10-03 05:00:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|738
1759471200000|2025-10-03 06:00:00|10428.9|10426.9|10429.7|10427.7|10429.7|10427.7|10428.9|10426.9|3766
1759474800000|2025-10-03 07:00:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|3473
1759478400000|2025-10-03 08:00:00|10429.7|10427.7|10429.3|10427.3|10429.7|10427.7|10429.3|10427.3|4856
1759482000000|2025-10-03 09:00:00|10429.7|10427.7|10430.5|10428.5|10430.5|10428.5|10429.3|10427.3|4493
1759485600000|2025-10-03 10:00:00|10430.9|10428.9|10430.5|10428.5|10431.3|10429.3|10430.1|10428.1|7898
1759489200000|2025-10-03 11:00:00|10430.1|10428.1|10431.3|10429.3|10432.1|10430.1|10430.1|10428.1|13834
1759492800000|2025-10-03 12:00:00|10430.9|10428.9|10429.7|10427.7|10431.7|10429.7|10429.3|10427.3|15274
1759496400000|2025-10-03 13:00:00|10429.3|10427.3|10429.1|10427.1|10430.1|10428.1|10428.5|10426.5|26450
1759500000000|2025-10-03 14:00:00|10432.3|10430.3|10426.6|10424.6|10432.3|10430.3|10425.8|10423.8|33766
1759503600000|2025-10-03 15:00:00|10426.2|10424.2|10427.4|10425.4|10427.8|10425.8|10426.2|10424.2|13140
1759507200000|2025-10-03 16:00:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|10527
1759510800000|2025-10-03 17:00:00|10427|10425|10426.2|10424.2|10427.8|10425.8|10426.2|10424.2|10059
1759514400000|2025-10-03 18:00:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|11782
1759518000000|2025-10-03 19:00:00|10425.4|10423.4|10424.6|10422.6|10425.8|10423.8|10424.6|10422.6|10828
1759521600000|2025-10-03 20:00:00|10425|10423|10424.6|10422.6|10425.4|10423.4|10424.6|10422.6|15539
1759701600000|2025-10-05 22:00:00|10423.5|10421.5|10423.9|10421.9|10424.6|10422.6|10422.7|10420.7|3937
1759705200000|2025-10-05 23:00:00|10423.5|10421.5|10424.2|10422.2|10425|10423|10423.5|10421.5|2996
1759708800000|2025-10-06 00:00:00|10424|10422|10424.6|10422.6|10424.6|10422.6|10423.1|10421.1|3054
1759712400000|2025-10-06 01:00:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|1695
1759716000000|2025-10-06 02:00:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10423.9|10421.9|1681
1759719600000|2025-10-06 03:00:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10423.5|10421.5|1615
1759723200000|2025-10-06 04:00:00|10423.9|10421.9|10422.7|10420.7|10423.9|10421.9|10422.7|10420.7|1388
1759726800000|2025-10-06 05:00:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10422.7|10420.7|2158
1759730400000|2025-10-06 06:00:00|10423.1|10421.1|10424.2|10422.2|10424.2|10422.2|10422.7|10420.7|6041
1759734000000|2025-10-06 07:00:00|10423.9|10421.9|10424.6|10422.6|10424.6|10422.6|10422.7|10420.7|9692
1759737600000|2025-10-06 08:00:00|10425|10423|10425|10423|10425.8|10423.8|10424.6|10422.6|9639
1759741200000|2025-10-06 09:00:00|10424.6|10422.6|10424.2|10422.2|10425.4|10423.4|10424.2|10422.2|5736
1759744800000|2025-10-06 10:00:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|2167
1759748400000|2025-10-06 11:00:00|10423.5|10421.5|10422.7|10420.7|10423.9|10421.9|10422.7|10420.7|8189
1759752000000|2025-10-06 12:00:00|10423.1|10421.1|10421.1|10419.1|10423.9|10421.9|10420.7|10418.7|20562
1759755600000|2025-10-06 13:00:00|10421.5|10419.5|10422.3|10420.3|10423.1|10421.1|10421.1|10419.1|19191
1759759200000|2025-10-06 14:00:00|10421.9|10419.9|10423.9|10421.9|10424.6|10422.6|10421.9|10419.9|20644
1759762800000|2025-10-06 15:00:00|10424.2|10422.2|10421.5|10419.5|10424.2|10422.2|10421.1|10419.1|15732
1759766400000|2025-10-06 16:00:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.1|10419.1|12200
1759770000000|2025-10-06 17:00:00|10422.1|10420.1|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|9830
1759773600000|2025-10-06 18:00:00|10422.3|10420.3|10421.5|10419.5|10422.3|10420.3|10421.5|10419.5|11071
1759777200000|2025-10-06 19:00:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|12905
1759780800000|2025-10-06 20:00:00|10421.1|10419.1|10422.3|10420.3|10422.3|10420.3|10421.1|10419.1|12614
1759788000000|2025-10-06 22:00:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|100
1759791600000|2025-10-06 23:00:00|10421.9|10419.9|10422.7|10420.7|10423.1|10421.1|10421.9|10419.9|1271
1759795200000|2025-10-07 00:00:00|10422.5|10420.5|10422.3|10420.3|10423.1|10421.1|10421.9|10419.9|2844
1759798800000|2025-10-07 01:00:00|10422.7|10420.7|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|619
1759802400000|2025-10-07 02:00:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|347
1759806000000|2025-10-07 03:00:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|519
1759809600000|2025-10-07 04:00:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|1302
1759813200000|2025-10-07 05:00:00|10422.1|10420.1|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|911
1759816800000|2025-10-07 06:00:00|10421.9|10419.9|10421.5|10419.5|10421.9|10419.9|10421.5|10419.5|2301
1759820400000|2025-10-07 07:00:00|10421.1|10419.1|10421.1|10419.1|10421.5|10419.5|10421.1|10419.1|4166
1759824000000|2025-10-07 08:00:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|5082
1759827600000|2025-10-07 09:00:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|3477
1759831200000|2025-10-07 10:00:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|1509
1759834800000|2025-10-07 11:00:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.2|10417.2|6919
1759838400000|2025-10-07 12:00:00|10419.9|10417.9|10419.9|10417.9|10421.1|10419.1|10419.6|10417.6|14897
1759842000000|2025-10-07 13:00:00|10420.3|10418.3|10421.5|10419.5|10421.9|10419.9|10419.9|10417.9|13286
1759845600000|2025-10-07 14:00:00|10421.9|10419.9|10422.7|10420.7|10423.9|10421.9|10421.9|10419.9|26858
1759849200000|2025-10-07 15:00:00|10423.1|10421.1|10425|10423|10425.8|10423.8|10422.7|10420.7|31964
1759852800000|2025-10-07 16:00:00|10424.6|10422.6|10426|10424|10426.6|10424.6|10424.6|10422.6|14151
1759856400000|2025-10-07 17:00:00|10425.8|10423.8|10427|10425|10427.8|10425.8|10425.8|10423.8|14461
1759860000000|2025-10-07 18:00:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10425.4|10423.4|19291
1759863600000|2025-10-07 19:00:00|10426.6|10424.6|10425.4|10423.4|10426.6|10424.6|10425.4|10423.4|11472
1759867200000|2025-10-07 20:00:00|10425.8|10423.8|10427.2|10425.2|10427.4|10425.4|10425.4|10423.4|12366
1759874400000|2025-10-07 22:00:00|10427.4|10425.4|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|503
1759878000000|2025-10-07 23:00:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1394
1759881600000|2025-10-08 00:00:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|2814
1759885200000|2025-10-08 01:00:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|1993
1759888800000|2025-10-08 02:00:00|10425.8|10423.8|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1461
1759892400000|2025-10-08 03:00:00|10425.4|10423.4|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|988
1759896000000|2025-10-08 04:00:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|1082
1759899600000|2025-10-08 05:00:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|1982
1759903200000|2025-10-08 06:00:00|10426.6|10424.6|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|3554
1759906800000|2025-10-08 07:00:00|10427|10425|10427|10425|10427.8|10425.8|10427|10425|5427
1759910400000|2025-10-08 08:00:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.6|10424.6|3065
1759914000000|2025-10-08 09:00:00|10426.6|10424.6|10426.6|10424.6|10427|10425|10426.2|10424.2|4264
1759917600000|2025-10-08 10:00:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|5783
1759921200000|2025-10-08 11:00:00|10427|10425|10427|10425|10427.4|10425.4|10426.6|10424.6|18835
1759924800000|2025-10-08 12:00:00|10427.4|10425.4|10427.4|10425.4|10428.5|10426.5|10427|10425|22310
1759928400000|2025-10-08 13:00:00|10427.8|10425.8|10425.8|10423.8|10428.1|10426.1|10425.8|10423.8|21642
1759932000000|2025-10-08 14:00:00|10425.4|10423.4|10424.6|10422.6|10426.2|10424.2|10424.6|10422.6|23764
1759935600000|2025-10-08 15:00:00|10425|10423|10423.9|10421.9|10425|10423|10423.5|10421.5|15027
1759939200000|2025-10-08 16:00:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.1|10421.1|11318
1759942800000|2025-10-08 17:00:00|10423.7|10421.7|10422.7|10420.7|10423.9|10421.9|10422.3|10420.3|11370
1759946400000|2025-10-08 18:00:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10420.7|10418.7|23707
1759950000000|2025-10-08 19:00:00|10423.5|10421.5|10422.3|10420.3|10423.5|10421.5|10421.9|10419.9|8553
1759953600000|2025-10-08 20:00:00|10422.7|10420.7|10423.3|10421.3|10423.5|10421.5|10422.3|10420.3|7412
1759960800000|2025-10-08 22:00:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.1|10421.1|1437
1759964400000|2025-10-08 23:00:00|||||||||554
1759968000000|2025-10-09 00:00:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|1440
1759971600000|2025-10-09 01:00:00|10423.7|10421.7|10424.2|10422.2|10424.6|10422.6|10423.7|10421.7|3724
1759975200000|2025-10-09 02:00:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|1069
1759978800000|2025-10-09 03:00:00|10423.9|10421.9|10423.5|10421.5|10423.9|10421.9|10423.1|10421.1|1816
1759982400000|2025-10-09 04:00:00|10423.1|10421.1|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|1207
1759986000000|2025-10-09 05:00:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|1682
1759989600000|2025-10-09 06:00:00|10422.3|10420.3|10421.5|10419.5|10422.7|10420.7|10421.1|10419.1|2807
1759993200000|2025-10-09 07:00:00|10421.1|10419.1|10421.9|10419.9|10421.9|10419.9|10420.7|10418.7|5439
1759996800000|2025-10-09 08:00:00|10421.5|10419.5|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|3855
1760000400000|2025-10-09 09:00:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|5285
1760004000000|2025-10-09 10:00:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10421.9|10419.9|12917
1760007600000|2025-10-09 11:00:00|10422.7|10420.7|10420.7|10418.7|10423.1|10421.1|10420.3|10418.3|15377
1760011200000|2025-10-09 12:00:00|10420.3|10418.3|10420.7|10418.7|10421.9|10419.9|10420.3|10418.3|20304
1760014800000|2025-10-09 13:00:00|10420.3|10418.3|10420.3|10418.3|10421.5|10419.5|10419.2|10417.2|25362
1760018400000|2025-10-09 14:00:00|10420.7|10418.7|10420.7|10418.7|10421.1|10419.1|10419.2|10417.2|30872
1760022000000|2025-10-09 15:00:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10419.6|10417.6|13775
1760025600000|2025-10-09 16:00:00|10421.1|10419.1|10419.9|10417.9|10421.5|10419.5|10419.6|10417.6|13967
1760029200000|2025-10-09 17:00:00|10419.6|10417.6|10420.3|10418.3|10420.7|10418.7|10419.6|10417.6|13142
1760032800000|2025-10-09 18:00:00|10419.9|10417.9|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|15083
1760036400000|2025-10-09 19:00:00|10420.3|10418.3|10420.3|10418.3|10421.5|10419.5|10420.3|10418.3|9321
1760040000000|2025-10-09 20:00:00|10419.9|10417.9|10420.7|10418.7|10420.7|10418.7|10419.6|10417.6|12467
1760047200000|2025-10-09 22:00:00|10421.1|10419.1|10420.7|10418.7|10421.9|10419.9|10420.7|10418.7|783
1760050800000|2025-10-09 23:00:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|788
1760054400000|2025-10-10 00:00:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|1750
1760058000000|2025-10-10 01:00:00|10420.3|10418.3|10420.7|10418.7|10421.1|10419.1|10420.3|10418.3|1123
1760061600000|2025-10-10 02:00:00|10421.1|10419.1|10420.7|10418.7|10421.1|10419.1|10420.7|10418.7|944
1760065200000|2025-10-10 03:00:00|10421.1|10419.1|10421.5|10419.5|10421.9|10419.9|10421.1|10419.1|789
1760068800000|2025-10-10 04:00:00|10421.9|10419.9|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|492
1760072400000|2025-10-10 05:00:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|2591
1760076000000|2025-10-10 06:00:00|10421.5|10419.5|10422.7|10420.7|10422.7|10420.7|10421.5|10419.5|3708
1760079600000|2025-10-10 07:00:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|3720
1760083200000|2025-10-10 08:00:00|10422.3|10420.3|10422.3|10420.3|10422.7|10420.7|10422.3|10420.3|2976
1760086800000|2025-10-10 09:00:00|10422.7|10420.7|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|1881
1760090400000|2025-10-10 10:00:00|10423.1|10421.1|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|3810
1760094000000|2025-10-10 11:00:00|10423.1|10421.1|10423.9|10421.9|10424.2|10422.2|10422.7|10420.7|8204
1760097600000|2025-10-10 12:00:00|10424.2|10422.2|10425.4|10423.4|10425.4|10423.4|10424.2|10422.2|17690
1760101200000|2025-10-10 13:00:00|10425|10423|10424.6|10422.6|10426.2|10424.2|10423.5|10421.5|31304
1760104800000|2025-10-10 14:00:00|10424.2|10422.2|10425.6|10423.6|10425.8|10423.8|10422.3|10420.3|22632
1760108400000|2025-10-10 15:00:00|10425.8|10423.8|10431.3|10429.3|10436.4|10434.4|10425.8|10423.8|128215
1760112000000|2025-10-10 16:00:00|10431.7|10429.7|10433.2|10431.2|10433.2|10431.2|10429.3|10427.3|41677
1760115600000|2025-10-10 17:00:00|10432.8|10430.8|10434.8|10432.8|10435.2|10433.2|10432.8|10430.8|35518
1760119200000|2025-10-10 18:00:00|10434.6|10432.6|10434.4|10432.4|10436.4|10434.4|10434.4|10432.4|25439
1760122800000|2025-10-10 19:00:00|10434|10432|10434|10432|10434.8|10432.8|10433.2|10431.2|22379
1760126400000|2025-10-10 20:00:00|10433.6|10431.6|10437.9|10435.9|10438.3|10436.3|10432.1|10430.1|30418
1760306400000|2025-10-12 22:00:00|10433.2|10431.2|10432.4|10430.4|10433.6|10431.6|10430.5|10428.5|8200
1760310000000|2025-10-12 23:00:00|10432.8|10430.8|10431.7|10429.7|10433.6|10431.6|10431.7|10429.7|2582
1760313600000|2025-10-13 00:00:00|10431.9|10429.9|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|2499
1760317200000|2025-10-13 01:00:00|10431.3|10429.3|10430.9|10428.9|10431.7|10429.7|10430.5|10428.5|3711
1760320800000|2025-10-13 02:00:00|10431.3|10429.3|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|885
1760324400000|2025-10-13 03:00:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|4019
1760328000000|2025-10-13 04:00:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|1646
1760331600000|2025-10-13 05:00:00|10431.3|10429.3|10430.9|10428.9|10431.7|10429.7|10430.5|10428.5|4321
1760335200000|2025-10-13 06:00:00|10431.3|10429.3|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|6801
1760338800000|2025-10-13 07:00:00|10432.4|10430.4|10430.9|10428.9|10432.4|10430.4|10430.9|10428.9|15297
1760342400000|2025-10-13 08:00:00|10431.3|10429.3|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|10432
1760346000000|2025-10-13 09:00:00|10431.3|10429.3|10432.4|10430.4|10433.2|10431.2|10431.3|10429.3|5432
1760349600000|2025-10-13 10:00:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|3774
1760353200000|2025-10-13 11:00:00|10433.2|10431.2|10434.4|10432.4|10436.4|10434.4|10432.8|10430.8|18701
1760356800000|2025-10-13 12:00:00|10434.8|10432.8|10436|10434|10437.1|10435.1|10434.4|10432.4|21685
1760360400000|2025-10-13 13:00:00|10435.6|10433.6|10436.4|10434.4|10436.7|10434.7|10434.8|10432.8|17151
1760364000000|2025-10-13 14:00:00|10436|10434|10435.2|10433.2|10436.4|10434.4|10434|10432|9054
1760367600000|2025-10-13 15:00:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.4|10432.4|5963
1760371200000|2025-10-13 16:00:00|10435.6|10433.6|10436|10434|10436|10434|10434.8|10432.8|4610
1760374800000|2025-10-13 17:00:00|10435.6|10433.6|10436|10434|10436.4|10434.4|10435.6|10433.6|3322
1760378400000|2025-10-13 18:00:00|10436.4|10434.4|10439.1|10437.1|10439.1|10437.1|10436.4|10434.4|18350
1760382000000|2025-10-13 19:00:00|10439.5|10437.5|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|13629
1760385600000|2025-10-13 20:00:00|10438.7|10436.7|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|3661
1760392800000|2025-10-13 22:00:00|10438.5|10436.5|10438.3|10436.3|10439.5|10437.5|10437.5|10435.5|1774
1760396400000|2025-10-13 23:00:00|10438.7|10436.7|10438.3|10436.3|10439.1|10437.1|10438.3|10436.3|1992
1760400000000|2025-10-14 00:00:00|10437.9|10435.9|10435.6|10433.6|10437.9|10435.9|10435.6|10433.6|8316
1760403600000|2025-10-14 01:00:00|10436|10434|10436|10434|10436.4|10434.4|10435.6|10433.6|6701
1760407200000|2025-10-14 02:00:00|10435.6|10433.6|10436.7|10434.7|10437.1|10435.1|10435.6|10433.6|3701
1760410800000|2025-10-14 03:00:00|10437.1|10435.1|10438.3|10436.3|10438.3|10436.3|10437.1|10435.1|2634
1760414400000|2025-10-14 04:00:00|10438.7|10436.7|10440.3|10438.3|10440.6|10438.6|10438.3|10436.3|11845
1760418000000|2025-10-14 05:00:00|10440.6|10438.6|10441.8|10439.8|10443|10441|10440.3|10438.3|11222
1760421600000|2025-10-14 06:00:00|10442.2|10440.2|10443.4|10441.4|10443.8|10441.8|10441.4|10439.4|18149
1760425200000|2025-10-14 07:00:00|10443.8|10441.8|10443.8|10441.8|10445.3|10443.3|10442.6|10440.6|21496
1760428800000|2025-10-14 08:00:00|10444.2|10442.2|10443.8|10441.8|10444.6|10442.6|10442.6|10440.6|15303
1760432400000|2025-10-14 09:00:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10443.4|10441.4|10927
1760436000000|2025-10-14 10:00:00|10444.6|10442.6|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|7885
1760439600000|2025-10-14 11:00:00|10444.6|10442.6|10441|10439|10444.6|10442.6|10440.6|10438.6|24765
1760443200000|2025-10-14 12:00:00|10441.4|10439.4|10441.8|10439.8|10443.8|10441.8|10440.6|10438.6|23748
1760446800000|2025-10-14 13:00:00|10441.4|10439.4|10439.1|10437.1|10441.8|10439.8|10437.5|10435.5|30445
1760450400000|2025-10-14 14:00:00|10439.5|10437.5|10438.3|10436.3|10440.3|10438.3|10437.5|10435.5|30229
1760454000000|2025-10-14 15:00:00|10438.7|10436.7|10438.3|10436.3|10439.5|10437.5|10437.1|10435.1|34228
1760457600000|2025-10-14 16:00:00|10438.5|10436.5|10441.8|10439.8|10442.2|10440.2|10438.3|10436.3|51762
1760461200000|2025-10-14 17:00:00|10441.4|10439.4|10442.2|10440.2|10442.6|10440.6|10441|10439|17063
1760464800000|2025-10-14 18:00:00|10442.6|10440.6|10443|10441|10443.4|10441.4|10441.8|10439.8|23419
1760468400000|2025-10-14 19:00:00|10443.4|10441.4|10443.4|10441.4|10444.9|10442.9|10443|10441|20630
1760472000000|2025-10-14 20:00:00|10443|10441|10442.2|10440.2|10443|10441|10441.4|10439.4|17687
1760479200000|2025-10-14 22:00:00|10441.8|10439.8|10441.8|10439.8|10442.2|10440.2|10440.3|10438.3|2200
1760482800000|2025-10-14 23:00:00|10442.2|10440.2|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|1102
1760486400000|2025-10-15 00:00:00|10442.2|10440.2|10442.6|10440.6|10443|10441|10441.8|10439.8|2673
1760490000000|2025-10-15 01:00:00|10442.8|10440.8|10444.9|10442.9|10444.9|10442.9|10442.6|10440.6|12200
1760493600000|2025-10-15 02:00:00|10444.6|10442.6|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|3959
1760497200000|2025-10-15 03:00:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|1351
1760500800000|2025-10-15 04:00:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|2250
1760504400000|2025-10-15 05:00:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10443.8|10441.8|2715
1760508000000|2025-10-15 06:00:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10443.8|10441.8|5653
1760511600000|2025-10-15 07:00:00|10444.9|10442.9|10443.8|10441.8|10445.3|10443.3|10443.4|10441.4|6692
1760515200000|2025-10-15 08:00:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10442.6|10440.6|5558
1760518800000|2025-10-15 09:00:00|10443.4|10441.4|10443|10441|10443.8|10441.8|10443|10441|5897
1760522400000|2025-10-15 10:00:00|10443.4|10441.4|10442.6|10440.6|10443.8|10441.8|10442.6|10440.6|6302
1760526000000|2025-10-15 11:00:00|10443|10441|10443|10441|10443.8|10441.8|10442.2|10440.2|6956
1760529600000|2025-10-15 12:00:00|10443.4|10441.4|10441|10439|10443.8|10441.8|10440.6|10438.6|30659
1760533200000|2025-10-15 13:00:00|10440.6|10438.6|10442.2|10440.2|10442.6|10440.6|10439.9|10437.9|29123
1760536800000|2025-10-15 14:00:00|10441.8|10439.8|10440.6|10438.6|10441.8|10439.8|10440.3|10438.3|29136
1760540400000|2025-10-15 15:00:00|10440.3|10438.3|10437.5|10435.5|10441.4|10439.4|10437.5|10435.5|50344
1760544000000|2025-10-15 16:00:00|10437.9|10435.9|10437.1|10435.1|10437.9|10435.9|10436.4|10434.4|31097
1760547600000|2025-10-15 17:00:00|10437.5|10435.5|10437.5|10435.5|10438.7|10436.7|10437.1|10435.1|19487
1760551200000|2025-10-15 18:00:00|10437.9|10435.9|10437.5|10435.5|10438.3|10436.3|10437.1|10435.1|15076
1760554800000|2025-10-15 19:00:00|10437.9|10435.9|10438.3|10436.3|10438.7|10436.7|10437.5|10435.5|15386
1760558400000|2025-10-15 20:00:00|10437.9|10435.9|10438.7|10436.7|10439.1|10437.1|10437.9|10435.9|17011
1760565600000|2025-10-15 22:00:00|10438.3|10436.3|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|1237
1760569200000|2025-10-15 23:00:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.3|10436.3|2460
1760572800000|2025-10-16 00:00:00|10438.3|10436.3|10440.3|10438.3|10440.6|10438.6|10438.3|10436.3|4410
1760576400000|2025-10-16 01:00:00|10439.9|10437.9|10439.9|10437.9|10440.6|10438.6|10439.9|10437.9|3614
1760580000000|2025-10-16 02:00:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|2967
1760583600000|2025-10-16 03:00:00|10440.6|10438.6|10440.3|10438.3|10440.6|10438.6|10440.3|10438.3|1087
1760587200000|2025-10-16 04:00:00|10439.9|10437.9|10439.5|10437.5|10439.9|10437.9|10439.1|10437.1|2979
1760590800000|2025-10-16 05:00:00|10439.1|10437.1|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|2109
1760594400000|2025-10-16 06:00:00|10439.1|10437.1|10437.9|10435.9|10439.5|10437.5|10437.5|10435.5|5312
1760598000000|2025-10-16 07:00:00|10437.5|10435.5|10437.5|10435.5|10439.9|10437.9|10437.1|10435.1|6868
1760601600000|2025-10-16 08:00:00|10437.9|10435.9|10439.1|10437.1|10439.1|10437.1|10437.9|10435.9|3534
1760605200000|2025-10-16 09:00:00|10438.7|10436.7|10438.7|10436.7|10439.5|10437.5|10438.3|10436.3|3316
1760608800000|2025-10-16 10:00:00|10439.1|10437.1|10439.5|10437.5|10439.5|10437.5|10438.7|10436.7|4016
1760612400000|2025-10-16 11:00:00|10439.1|10437.1|10438.3|10436.3|10439.1|10437.1|10437.1|10435.1|16299
1760616000000|2025-10-16 12:00:00|10437.9|10435.9|10441|10439|10441.8|10439.8|10437.9|10435.9|22789
1760619600000|2025-10-16 13:00:00|10440.6|10438.6|10436.7|10434.7|10441|10439|10435.2|10433.2|41403
1760623200000|2025-10-16 14:00:00|10437.1|10435.1|10439.1|10437.1|10439.9|10437.9|10436.4|10434.4|40268
1760626800000|2025-10-16 15:00:00|10438.7|10436.7|10442.6|10440.6|10443|10441|10438.3|10436.3|42782
1760630400000|2025-10-16 16:00:00|10443|10441|10448.9|10446.9|10455.5|10453.5|10443|10441|138436
1760634000000|2025-10-16 17:00:00|10449.2|10447.2|10451.2|10449.2|10452|10450|10448.1|10446.1|61748
1760637600000|2025-10-16 18:00:00|10450.8|10448.8|10452.4|10450.4|10454.3|10452.3|10450.8|10448.8|49642
1760641200000|2025-10-16 19:00:00|10452|10450|10453.5|10451.5|10454.3|10452.3|10451.2|10449.2|40789
1760644800000|2025-10-16 20:00:00|10453.1|10451.1|10452.4|10450.4|10453.9|10451.9|10452.4|10450.4|28485
1760652000000|2025-10-16 22:00:00|10452.8|10450.8|10454.7|10452.7|10454.7|10452.7|10452.8|10450.8|4118
1760655600000|2025-10-16 23:00:00|10454.5|10452.5|10455.5|10453.5|10455.5|10453.5|10454.3|10452.3|4120
1760659200000|2025-10-17 00:00:00|10455.9|10453.9|10455.5|10453.5|10456.3|10454.3|10454.7|10452.7|7050
1760662800000|2025-10-17 01:00:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10453.5|10451.5|6673
1760666400000|2025-10-17 02:00:00|10454.7|10452.7|10455.9|10453.9|10456.7|10454.7|10454.7|10452.7|7369
1760670000000|2025-10-17 03:00:00|10456.3|10454.3|10458.2|10456.2|10459|10457|10455.9|10453.9|7316
1760673600000|2025-10-17 04:00:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10456.7|10454.7|6731
1760677200000|2025-10-17 05:00:00|10458.2|10456.2|10457.4|10455.4|10458.2|10456.2|10456.7|10454.7|7677
1760680800000|2025-10-17 06:00:00|10457.8|10455.8|10459.8|10457.8|10460.2|10458.2|10455.9|10453.9|13433
1760684400000|2025-10-17 07:00:00|10459.4|10457.4|10457.8|10455.8|10461.4|10459.4|10457.4|10455.4|26780
1760688000000|2025-10-17 08:00:00|10457.4|10455.4|10458.6|10456.6|10459.8|10457.8|10457.1|10455.1|24634
1760691600000|2025-10-17 09:00:00|10458.2|10456.2|10459.4|10457.4|10459.4|10457.4|10456.3|10454.3|16582
1760695200000|2025-10-17 10:00:00|10459|10457|10456.3|10454.3|10460.2|10458.2|10455.5|10453.5|22754
1760698800000|2025-10-17 11:00:00|10456.1|10454.1|10450.4|10448.4|10456.7|10454.7|10448.5|10446.5|52634
1760702400000|2025-10-17 12:00:00|10450|10448|10448.9|10446.9|10450.4|10448.4|10446.1|10444.1|46353
1760706000000|2025-10-17 13:00:00|10448.5|10446.5|10446.1|10444.1|10449.2|10447.2|10444.9|10442.9|52087
1760709600000|2025-10-17 14:00:00|10446.3|10444.3|10444.9|10442.9|10446.5|10444.5|10443|10441|65919
1760713200000|2025-10-17 15:00:00|10445.3|10443.3|10445.3|10443.3|10447.3|10445.3|10444.2|10442.2|49095
1760716800000|2025-10-17 16:00:00|10444.9|10442.9|10444.9|10442.9|10446.1|10444.1|10443.8|10441.8|21920
1760720400000|2025-10-17 17:00:00|10445.3|10443.3|10445.3|10443.3|10446.1|10444.1|10444.6|10442.6|21788
1760724000000|2025-10-17 18:00:00|10445.7|10443.7|10444.6|10442.6|10446.1|10444.1|10443.8|10441.8|19911
1760727600000|2025-10-17 19:00:00|10444.9|10442.9|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|13609
1760731200000|2025-10-17 20:00:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10444.2|10442.2|11239
1760911200000|2025-10-19 22:00:00|10443.4|10441.4|10444.6|10442.6|10445.3|10443.3|10441.8|10439.8|3442
1760914800000|2025-10-19 23:00:00|10444.2|10442.2|10444.6|10442.6|10445.3|10443.3|10444.2|10442.2|2154
1760918400000|2025-10-20 00:00:00|10444.9|10442.9|10444.2|10442.2|10445.3|10443.3|10443.8|10441.8|5694
1760922000000|2025-10-20 01:00:00|10444|10442|10443.4|10441.4|10444.2|10442.2|10442.6|10440.6|3210
1760925600000|2025-10-20 02:00:00|10443|10441|10444.2|10442.2|10444.2|10442.2|10443|10441|2340
1760929200000|2025-10-20 03:00:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443.4|10441.4|1440
1760932800000|2025-10-20 04:00:00|10443|10441|10443|10441|10443.4|10441.4|10442.6|10440.6|1896
1760936400000|2025-10-20 05:00:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.2|10440.2|3430
1760940000000|2025-10-20 06:00:00|10443|10441|10441.4|10439.4|10443.4|10441.4|10441|10439|5218
1760943600000|2025-10-20 07:00:00|10441.8|10439.8|10441.8|10439.8|10442.6|10440.6|10441|10439|7632
1760947200000|2025-10-20 08:00:00|10441.4|10439.4|10443.4|10441.4|10443.4|10441.4|10441.4|10439.4|4029
1760950800000|2025-10-20 09:00:00|10443.8|10441.8|10442.6|10440.6|10444.2|10442.2|10442.6|10440.6|6741
1760954400000|2025-10-20 10:00:00|10442.2|10440.2|10443|10441|10443.4|10441.4|10442.2|10440.2|11633
1760958000000|2025-10-20 11:00:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10442.6|10440.6|6585
1760961600000|2025-10-20 12:00:00|10444.2|10442.2|10445.3|10443.3|10445.7|10443.7|10443.4|10441.4|26806
1760965200000|2025-10-20 13:00:00|10445.7|10443.7|10443.8|10441.8|10446.5|10444.5|10443.4|10441.4|20441
1760968800000|2025-10-20 14:00:00|10443.4|10441.4|10443.4|10441.4|10444.9|10442.9|10443.4|10441.4|14496
1760972400000|2025-10-20 15:00:00|10443|10441|10443.8|10441.8|10444.6|10442.6|10443|10441|17378
1760976000000|2025-10-20 16:00:00|10444.2|10442.2|10444.2|10442.2|10445.3|10443.3|10443.8|10441.8|11030
1760979600000|2025-10-20 17:00:00|10443.8|10441.8|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|13052
1760983200000|2025-10-20 18:00:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10443.8|10441.8|13423
1760986800000|2025-10-20 19:00:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.2|10442.2|12791
1760990400000|2025-10-20 20:00:00|10444.9|10442.9|10445.3|10443.3|10445.7|10443.7|10444.6|10442.6|9804
1760997600000|2025-10-20 22:00:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|550
1761001200000|2025-10-20 23:00:00|10444.9|10442.9|10444.6|10442.6|10445.3|10443.3|10444.2|10442.2|1371
1761004800000|2025-10-21 00:00:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|1797
1761008400000|2025-10-21 01:00:00|10443.8|10441.8|10443|10441|10444.2|10442.2|10443|10441|2321
1761012000000|2025-10-21 02:00:00|10443.4|10441.4|10443|10441|10443.4|10441.4|10443|10441|2974
1761015600000|2025-10-21 03:00:00|10443.4|10441.4|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|1364
1761019200000|2025-10-21 04:00:00|10444.6|10442.6|10444.6|10442.6|10445.3|10443.3|10443.8|10441.8|1663
1761022800000|2025-10-21 05:00:00|10444.8|10442.8|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|2146
1761026400000|2025-10-21 06:00:00|10444.2|10442.2|10446.1|10444.1|10446.1|10444.1|10443.8|10441.8|4821
1761030000000|2025-10-21 07:00:00|10446.5|10444.5|10446.5|10444.5|10447.3|10445.3|10445.7|10443.7|9959
1761033600000|2025-10-21 08:00:00|10446.1|10444.1|10445.7|10443.7|10446.9|10444.9|10445.3|10443.3|7527
1761037200000|2025-10-21 09:00:00|10446.1|10444.1|10444.6|10442.6|10446.1|10444.1|10444.6|10442.6|5511
1761040800000|2025-10-21 10:00:00|10444.9|10442.9|10443.8|10441.8|10444.9|10442.9|10443|10441|5142
1761044400000|2025-10-21 11:00:00|10444.2|10442.2|10445.3|10443.3|10446.1|10444.1|10443.8|10441.8|9158
1761048000000|2025-10-21 12:00:00|10445.7|10443.7|10446.1|10444.1|10446.5|10444.5|10444.6|10442.6|20941
1761051600000|2025-10-21 13:00:00|10446.5|10444.5|10448.9|10446.9|10448.9|10446.9|10445.7|10443.7|45563
1761055200000|2025-10-21 14:00:00|10448.5|10446.5|10447.7|10445.7|10448.9|10446.9|10446.9|10444.9|26580
1761058800000|2025-10-21 15:00:00|10448.1|10446.1|10446.9|10444.9|10448.5|10446.5|10446.1|10444.1|23035
1761062400000|2025-10-21 16:00:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10444.9|10442.9|23832
1761066000000|2025-10-21 17:00:00|10446.9|10444.9|10446.1|10444.1|10447.3|10445.3|10445.7|10443.7|11726
1761069600000|2025-10-21 18:00:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|11622
1761073200000|2025-10-21 19:00:00|10445.7|10443.7|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|13247
1761076800000|2025-10-21 20:00:00|10446.1|10444.1|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|9779
1761084000000|2025-10-21 22:00:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1235
1761087600000|2025-10-21 23:00:00|10445.7|10443.7|10444.9|10442.9|10446.1|10444.1|10444.9|10442.9|1397
1761091200000|2025-10-22 00:00:00|10445.3|10443.3|10446.1|10444.1|10446.1|10444.1|10444.9|10442.9|2747
1761094800000|2025-10-22 01:00:00|10446.5|10444.5|10445.3|10443.3|10446.5|10444.5|10445.3|10443.3|3645
1761098400000|2025-10-22 02:00:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|2057
1761102000000|2025-10-22 03:00:00|10445.7|10443.7|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|1176
1761105600000|2025-10-22 04:00:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1130
1761109200000|2025-10-22 05:00:00|10444.9|10442.9|10444.2|10442.2|10445.3|10443.3|10444.2|10442.2|1473
1761112800000|2025-10-22 06:00:00|10444.6|10442.6|10446.9|10444.9|10447.3|10445.3|10444.6|10442.6|9925
1761116400000|2025-10-22 07:00:00|10447.3|10445.3|10446.5|10444.5|10447.3|10445.3|10445.7|10443.7|6902
1761120000000|2025-10-22 08:00:00|10446.9|10444.9|10446.5|10444.5|10447.3|10445.3|10446.5|10444.5|4159
1761123600000|2025-10-22 09:00:00|10446.1|10444.1|10446.1|10444.1|10446.5|10444.5|10445.3|10443.3|4357
1761127200000|2025-10-22 10:00:00|10446.5|10444.5|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|9483
1761130800000|2025-10-22 11:00:00|10446.1|10444.1|10448.1|10446.1|10448.9|10446.9|10446.1|10444.1|9403
1761134400000|2025-10-22 12:00:00|10447.7|10445.7|10444.6|10442.6|10447.7|10445.7|10444.6|10442.6|22202
1761138000000|2025-10-22 13:00:00|10444.9|10442.9|10444.2|10442.2|10445.7|10443.7|10443.8|10441.8|20811
1761141600000|2025-10-22 14:00:00|10444.6|10442.6|10444.6|10442.6|10445.3|10443.3|10444.2|10442.2|18368
1761145200000|2025-10-22 15:00:00|10444.9|10442.9|10444.9|10442.9|10446.1|10444.1|10444.6|10442.6|16784
1761148800000|2025-10-22 16:00:00|10445.3|10443.3|10446.1|10444.1|10448.9|10446.9|10444.6|10442.6|30447
1761152400000|2025-10-22 17:00:00|10446.9|10444.9|10448.9|10446.9|10449.2|10447.2|10446.5|10444.5|24814
1761156000000|2025-10-22 18:00:00|10448.5|10446.5|10447.7|10445.7|10449.2|10447.2|10447.7|10445.7|13613
1761159600000|2025-10-22 19:00:00|10448.1|10446.1|10447.7|10445.7|10448.5|10446.5|10447.3|10445.3|9787
1761163200000|2025-10-22 20:00:00|10447.5|10445.5|10447.3|10445.3|10448.1|10446.1|10447.3|10445.3|12594
1761170400000|2025-10-22 22:00:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|961
1761174000000|2025-10-22 23:00:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|1047
1761177600000|2025-10-23 00:00:00|10448.1|10446.1|10446.9|10444.9|10448.1|10446.1|10446.5|10444.5|753
1761181200000|2025-10-23 01:00:00|10446.5|10444.5|10447.7|10445.7|10447.7|10445.7|10446.5|10444.5|3306
1761184800000|2025-10-23 02:00:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1898
1761188400000|2025-10-23 03:00:00|10448.1|10446.1|10448.5|10446.5|10448.9|10446.9|10447.7|10445.7|2353
1761192000000|2025-10-23 04:00:00|10448.1|10446.1|10447.3|10445.3|10448.1|10446.1|10447.3|10445.3|1810
1761195600000|2025-10-23 05:00:00|10446.9|10444.9|10445.7|10443.7|10447.3|10445.3|10445.7|10443.7|4054
1761199200000|2025-10-23 06:00:00|10445.3|10443.3|10444.9|10442.9|10445.7|10443.7|10444.6|10442.6|3391
1761202800000|2025-10-23 07:00:00|10445.3|10443.3|10444.6|10442.6|10445.7|10443.7|10444.6|10442.6|8969
1761206400000|2025-10-23 08:00:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|11096
1761210000000|2025-10-23 09:00:00|10443.8|10441.8|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|9697
1761213600000|2025-10-23 10:00:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443|10441|7453
1761217200000|2025-10-23 11:00:00|10443.8|10441.8|10443|10441|10443.8|10441.8|10442.6|10440.6|13314
1761220800000|2025-10-23 12:00:00|10442.6|10440.6|10443.4|10441.4|10444.2|10442.2|10442.6|10440.6|15701
1761224400000|2025-10-23 13:00:00|10443.8|10441.8|10443|10441|10444.6|10442.6|10442.2|10440.2|35198
1761228000000|2025-10-23 14:00:00|10442.6|10440.6|10443.4|10441.4|10444.6|10442.6|10442.6|10440.6|31357
1761231600000|2025-10-23 15:00:00|10443.8|10441.8|10442.2|10440.2|10443.8|10441.8|10441.8|10439.8|16647
1761235200000|2025-10-23 16:00:00|10441.8|10439.8|10441.4|10439.4|10442.2|10440.2|10441|10439|17792
1761238800000|2025-10-23 17:00:00|10441|10439|10440.6|10438.6|10441.8|10439.8|10439.5|10437.5|20621
1761242400000|2025-10-23 18:00:00|10440.3|10438.3|10440.3|10438.3|10440.6|10438.6|10439.5|10437.5|20105
1761246000000|2025-10-23 19:00:00|10440.6|10438.6|10438.7|10436.7|10440.6|10438.6|10437.9|10435.9|26623
1761249600000|2025-10-23 20:00:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.5|10435.5|21218
1761256800000|2025-10-23 22:00:00|10437.9|10435.9|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|2108
1761260400000|2025-10-23 23:00:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.5|10435.5|750
1761264000000|2025-10-24 00:00:00|10438.3|10436.3|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|5432
1761267600000|2025-10-24 01:00:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|2450
1761271200000|2025-10-24 02:00:00|10437.9|10435.9|10438.7|10436.7|10439.5|10437.5|10437.5|10435.5|3880
1761274800000|2025-10-24 03:00:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|1889
1761278400000|2025-10-24 04:00:00|10438.3|10436.3|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|3407
1761282000000|2025-10-24 05:00:00|10438.3|10436.3|10437.9|10435.9|10438.7|10436.7|10437.9|10435.9|1177
1761285600000|2025-10-24 06:00:00|10438.3|10436.3|10438.3|10436.3|10438.3|10436.3|10437.5|10435.5|5429
1761289200000|2025-10-24 07:00:00|10438.5|10436.5|10437.5|10435.5|10439.5|10437.5|10437.1|10435.1|8960
1761292800000|2025-10-24 08:00:00|10437.1|10435.1|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|9588
1761296400000|2025-10-24 09:00:00|10436.5|10434.5|10437.1|10435.1|10437.5|10435.5|10436.4|10434.4|4095
1761300000000|2025-10-24 10:00:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|3505
1761303600000|2025-10-24 11:00:00|10437.1|10435.1|10436|10434|10437.1|10435.1|10435.6|10433.6|9269
1761307200000|2025-10-24 12:00:00|10435.6|10433.6|10443.8|10441.8|10448.5|10446.5|10435.2|10433.2|65751
1761310800000|2025-10-24 13:00:00|10443.4|10441.4|10439.1|10437.1|10444.6|10442.6|10436.9|10434.9|47946
1761314400000|2025-10-24 14:00:00|10438.7|10436.7|10441.4|10439.4|10443|10441|10438.7|10436.7|28746
1761318000000|2025-10-24 15:00:00|10441|10439|10439.5|10437.5|10441.8|10439.8|10439.1|10437.1|10575
1761321600000|2025-10-24 16:00:00|10439.1|10437.1|10439.5|10437.5|10440.3|10438.3|10439.1|10437.1|20429
1761325200000|2025-10-24 17:00:00|10439.9|10437.9|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|9466
1761328800000|2025-10-24 18:00:00|10439.5|10437.5|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|6540