1621929600000|2021-05-25 08:00:00|11034.2|11032.2|11034.4|11032.4|11034.4|11032.4|11034|11032|25267
1621933200000|2021-05-25 09:00:00|||||||||10663
1621936800000|2021-05-25 10:00:00|11034|11032|11034|11032|11034.4|11032.4|11034|11032|14340
1621940400000|2021-05-25 11:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|41741
1621944000000|2021-05-25 12:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|122128
1621947600000|2021-05-25 13:00:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.4|11032.4|107109
1621951200000|2021-05-25 14:00:00|||||||||64586
1621954800000|2021-05-25 15:00:00|11034.8|11032.8|11035.2|11033.2|11035.6|11033.6|11034.8|11032.8|81674
1621958400000|2021-05-25 16:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|54568
1621962000000|2021-05-25 17:00:00|11035.2|11033.2|11036|11034|11036|11034|11035.2|11033.2|108556
1621965600000|2021-05-25 18:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|52482
1621969200000|2021-05-25 19:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|38874
1621972800000|2021-05-25 20:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|45952
1621980000000|2021-05-25 22:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1268
1621983600000|2021-05-25 23:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|643
1621987200000|2021-05-26 00:00:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|246
1621990800000|2021-05-26 01:00:00|||||||||2142
1621994400000|2021-05-26 02:00:00|||||||||1113
1621998000000|2021-05-26 03:00:00|||||||||174
1622001600000|2021-05-26 04:00:00|||||||||1494
1622005200000|2021-05-26 05:00:00|||||||||1259
1622008800000|2021-05-26 06:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|10418
1622012400000|2021-05-26 07:00:00|11036.2|11034.2|11036.7|11034.7|11036.7|11034.7|11036|11034|17038
1622016000000|2021-05-26 08:00:00|||||||||22850
1622019600000|2021-05-26 09:00:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|28782
1622023200000|2021-05-26 10:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|12699
1622026800000|2021-05-26 11:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|51149
1622030400000|2021-05-26 12:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|104580
1622034000000|2021-05-26 13:00:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11036.4|11034.4|26256
1622037600000|2021-05-26 14:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|59359
1622041200000|2021-05-26 15:00:00|||||||||29243
1622044800000|2021-05-26 16:00:00|11037.5|11035.5|11036.9|11034.9|11037.9|11035.9|11036.9|11034.9|88226
1622048400000|2021-05-26 17:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|24471
1622052000000|2021-05-26 18:00:00|11037.1|11035.1|11037.5|11035.5|11037.9|11035.9|11036.7|11034.7|94905
1622055600000|2021-05-26 19:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|31164
1622059200000|2021-05-26 20:00:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|33303
1622066400000|2021-05-26 22:00:00|||||||||852
1622070000000|2021-05-26 23:00:00|||||||||146
1622073600000|2021-05-27 00:00:00|||||||||633
1622077200000|2021-05-27 01:00:00|||||||||1294
1622080800000|2021-05-27 02:00:00|||||||||2498
1622084400000|2021-05-27 03:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|749
1622088000000|2021-05-27 04:00:00|||||||||1628
1622091600000|2021-05-27 05:00:00|||||||||1054
1622095200000|2021-05-27 06:00:00|||||||||2672
1622098800000|2021-05-27 07:00:00|11036.7|11034.7|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|4745
1622102400000|2021-05-27 08:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|6447
1622106000000|2021-05-27 09:00:00|||||||||4791
1622109600000|2021-05-27 10:00:00|||||||||2692
1622113200000|2021-05-27 11:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036|11034|16414
1622116800000|2021-05-27 12:00:00|11036.2|11034.2|11036.4|11034.4|11036.7|11034.7|11036|11034|22455
1622120400000|2021-05-27 13:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036|11034|28853
1622124000000|2021-05-27 14:00:00|11036.4|11034.4|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|35031
1622127600000|2021-05-27 15:00:00|11037.1|11035.1|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|30509
1622131200000|2021-05-27 16:00:00|11036.7|11034.7|11036|11034|11036.7|11034.7|11036|11034|36186
1622134800000|2021-05-27 17:00:00|11036.2|11034.2|11037.1|11035.1|11037.1|11035.1|11036|11034|17178
1622138400000|2021-05-27 18:00:00|||||||||25936
1622142000000|2021-05-27 19:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|22238
1622145600000|2021-05-27 20:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|17720
1622152800000|2021-05-27 22:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|292
1622156400000|2021-05-27 23:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|3470
1622160000000|2021-05-28 00:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1265
1622163600000|2021-05-28 01:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|3299
1622167200000|2021-05-28 02:00:00|||||||||1916
1622170800000|2021-05-28 03:00:00|||||||||216
1622174400000|2021-05-28 04:00:00|||||||||42
1622178000000|2021-05-28 05:00:00|||||||||336
1622181600000|2021-05-28 06:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|2696
1622185200000|2021-05-28 07:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|5218
1622188800000|2021-05-28 08:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|4375
1622192400000|2021-05-28 09:00:00|||||||||831
1622196000000|2021-05-28 10:00:00|||||||||942
1622199600000|2021-05-28 11:00:00|11036|11034|11036|11034|11036.4|11034.4|11035.6|11033.6|7733
1622203200000|2021-05-28 12:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|17232
1622206800000|2021-05-28 13:00:00|11036.4|11034.4|11036.7|11034.7|11037.5|11035.5|11036.4|11034.4|29077
1622210400000|2021-05-28 14:00:00|11037.1|11035.1|11037.5|11035.5|11037.9|11035.9|11036.9|11034.9|30823
1622214000000|2021-05-28 15:00:00|11037.1|11035.1|11037.5|11035.5|11037.9|11035.9|11036.7|11034.7|24230
1622217600000|2021-05-28 16:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|25296
1622221200000|2021-05-28 17:00:00|11037.9|11035.9|11038.7|11036.7|11038.7|11036.7|11037.5|11035.5|38894
1622224800000|2021-05-28 18:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|13106
1622228400000|2021-05-28 19:00:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1966
1622232000000|2021-05-28 20:00:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|13003
1622412000000|2021-05-30 22:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|77
1622415600000|2021-05-30 23:00:00|||||||||7
1622419200000|2021-05-31 00:00:00|||||||||508
1622422800000|2021-05-31 01:00:00|||||||||508
1622426400000|2021-05-31 02:00:00|||||||||72
1622430000000|2021-05-31 03:00:00|||||||||15
1622433600000|2021-05-31 04:00:00|||||||||43
1622437200000|2021-05-31 05:00:00|||||||||14
1622440800000|2021-05-31 06:00:00|||||||||1928
1622444400000|2021-05-31 07:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|2105
1622448000000|2021-05-31 08:00:00|||||||||848
1622451600000|2021-05-31 09:00:00|||||||||1299
1622455200000|2021-05-31 10:00:00|||||||||824
1622458800000|2021-05-31 11:00:00|||||||||619
1622462400000|2021-05-31 12:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|3165
1622466000000|2021-05-31 13:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|2748
1622469600000|2021-05-31 14:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1571
1622473200000|2021-05-31 15:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1560
1622476800000|2021-05-31 16:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1842
1622498400000|2021-05-31 22:00:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|655
1622502000000|2021-05-31 23:00:00|||||||||180
1622505600000|2021-06-01 00:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1012
1622509200000|2021-06-01 01:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|603
1622512800000|2021-06-01 02:00:00|||||||||821
1622516400000|2021-06-01 03:00:00|||||||||141
1622520000000|2021-06-01 04:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|2533
1622523600000|2021-06-01 05:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|554
1622527200000|2021-06-01 06:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2258
1622530800000|2021-06-01 07:00:00|11036.7|11034.7|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|5461
1622534400000|2021-06-01 08:00:00|11036.7|11034.7|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|4375
1622538000000|2021-06-01 09:00:00|11037.1|11035.1|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|5311
1622541600000|2021-06-01 10:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2669
1622545200000|2021-06-01 11:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|3390
1622548800000|2021-06-01 12:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|19549
1622552400000|2021-06-01 13:00:00|11037.1|11035.1|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|11359
1622556000000|2021-06-01 14:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|25892
1622559600000|2021-06-01 15:00:00|||||||||7654
1622563200000|2021-06-01 16:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|17160
1622566800000|2021-06-01 17:00:00|||||||||10718
1622570400000|2021-06-01 18:00:00|11036.7|11034.7|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|21863
1622574000000|2021-06-01 19:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|14585
1622577600000|2021-06-01 20:00:00|||||||||4763
1622584800000|2021-06-01 22:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|321
1622588400000|2021-06-01 23:00:00|||||||||227
1622592000000|2021-06-02 00:00:00|||||||||799
1622595600000|2021-06-02 01:00:00|||||||||25
1622599200000|2021-06-02 02:00:00|||||||||67
1622602800000|2021-06-02 03:00:00|||||||||400
1622606400000|2021-06-02 04:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|630
1622610000000|2021-06-02 05:00:00|||||||||614
1622613600000|2021-06-02 06:00:00|||||||||1043
1622617200000|2021-06-02 07:00:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1217
1622620800000|2021-06-02 08:00:00|||||||||2439
1622624400000|2021-06-02 09:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2539
1622628000000|2021-06-02 10:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2766
1622631600000|2021-06-02 11:00:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|3085
1622635200000|2021-06-02 12:00:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|9418
1622638800000|2021-06-02 13:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|12382
1622642400000|2021-06-02 14:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|6688
1622646000000|2021-06-02 15:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|7122
1622649600000|2021-06-02 16:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4727
1622653200000|2021-06-02 17:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|8357
1622656800000|2021-06-02 18:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|22775
1622660400000|2021-06-02 19:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|12108
1622664000000|2021-06-02 20:00:00|||||||||3792
1622671200000|2021-06-02 22:00:00|||||||||361
1622674800000|2021-06-02 23:00:00|||||||||1644
1622678400000|2021-06-03 00:00:00|||||||||1364
1622682000000|2021-06-03 01:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|3229
1622685600000|2021-06-03 02:00:00|||||||||101
1622689200000|2021-06-03 03:00:00|||||||||115
1622692800000|2021-06-03 04:00:00|||||||||49
1622696400000|2021-06-03 05:00:00|||||||||474
1622700000000|2021-06-03 06:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1581
1622703600000|2021-06-03 07:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|3506
1622707200000|2021-06-03 08:00:00|||||||||987
1622710800000|2021-06-03 09:00:00|||||||||378
1622714400000|2021-06-03 10:00:00|||||||||838
1622718000000|2021-06-03 11:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|3195
1622721600000|2021-06-03 12:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|13853
1622725200000|2021-06-03 13:00:00|11035.2|11033.2|11034.8|11032.8|11035.6|11033.6|11034.8|11032.8|11514
1622728800000|2021-06-03 14:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|17742
1622732400000|2021-06-03 15:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|12337
1622736000000|2021-06-03 16:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|12559
1622739600000|2021-06-03 17:00:00|||||||||6085
1622743200000|2021-06-03 18:00:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|17661
1622746800000|2021-06-03 19:00:00|||||||||8803
1622750400000|2021-06-03 20:00:00|||||||||7744
1622757600000|2021-06-03 22:00:00|||||||||214
1622761200000|2021-06-03 23:00:00|||||||||708
1622764800000|2021-06-04 00:00:00|||||||||598
1622768400000|2021-06-04 01:00:00|||||||||169
1622772000000|2021-06-04 02:00:00|||||||||381
1622775600000|2021-06-04 03:00:00|||||||||480
1622779200000|2021-06-04 04:00:00|||||||||359
1622782800000|2021-06-04 05:00:00|||||||||913
1622786400000|2021-06-04 06:00:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|461
1622790000000|2021-06-04 07:00:00|||||||||2061
1622793600000|2021-06-04 08:00:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|2213
1622797200000|2021-06-04 09:00:00|11033.6|11031.6|11033.2|11031.2|11033.6|11031.6|11033.2|11031.2|3105
1622800800000|2021-06-04 10:00:00|||||||||1330
1622804400000|2021-06-04 11:00:00|||||||||11960
1622808000000|2021-06-04 12:00:00|11034|11032|11035.6|11033.6|11036|11034|11033.6|11031.6|48778
1622811600000|2021-06-04 13:00:00|11036|11034|11036.7|11034.7|11036.7|11034.7|11035.2|11033.2|20654
1622815200000|2021-06-04 14:00:00|11036.4|11034.4|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|22416
1622818800000|2021-06-04 15:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|11729
1622822400000|2021-06-04 16:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|9439
1622826000000|2021-06-04 17:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|6428
1622829600000|2021-06-04 18:00:00|11036|11034|11035.6|11033.6|11036.4|11034.4|11035.6|11033.6|22812
1622833200000|2021-06-04 19:00:00|||||||||7665
1622836800000|2021-06-04 20:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|12500
1623016800000|2021-06-06 22:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|747
1623020400000|2021-06-06 23:00:00|||||||||438
1623024000000|2021-06-07 00:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2621
1623027600000|2021-06-07 01:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|435
1623031200000|2021-06-07 02:00:00|||||||||30
1623034800000|2021-06-07 03:00:00|||||||||20
1623038400000|2021-06-07 04:00:00|||||||||573
1623042000000|2021-06-07 05:00:00|||||||||319
1623045600000|2021-06-07 06:00:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1887
1623049200000|2021-06-07 07:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1160
1623052800000|2021-06-07 08:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|976
1623056400000|2021-06-07 09:00:00|||||||||1174
1623060000000|2021-06-07 10:00:00|||||||||2567
1623063600000|2021-06-07 11:00:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|6923
1623067200000|2021-06-07 12:00:00|||||||||9438
1623070800000|2021-06-07 13:00:00|||||||||3969
1623074400000|2021-06-07 14:00:00|||||||||12147
1623078000000|2021-06-07 15:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|8709
1623081600000|2021-06-07 16:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1247
1623085200000|2021-06-07 17:00:00|||||||||2779
1623088800000|2021-06-07 18:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|12583
1623092400000|2021-06-07 19:00:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|17849
1623096000000|2021-06-07 20:00:00|11034|11032|11034|11032|11034|11032|11034|11032|13334
1623103200000|2021-06-07 22:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|775
1623106800000|2021-06-07 23:00:00|||||||||64
1623110400000|2021-06-08 00:00:00|||||||||176
1623114000000|2021-06-08 01:00:00|||||||||36
1623117600000|2021-06-08 02:00:00|||||||||536
1623121200000|2021-06-08 03:00:00|||||||||398
1623124800000|2021-06-08 04:00:00|||||||||3783
1623128400000|2021-06-08 05:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|713
1623132000000|2021-06-08 06:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|764
1623135600000|2021-06-08 07:00:00|||||||||1156
1623139200000|2021-06-08 08:00:00|||||||||1175
1623142800000|2021-06-08 09:00:00|||||||||742
1623146400000|2021-06-08 10:00:00|11034.8|11032.8|11034.4|11032.4|11035.2|11033.2|11034.4|11032.4|11043
1623150000000|2021-06-08 11:00:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.4|11032.4|8160
1623153600000|2021-06-08 12:00:00|11035.6|11033.6|11034.8|11032.8|11035.6|11033.6|11034.8|11032.8|20281
1623157200000|2021-06-08 13:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|11580
1623160800000|2021-06-08 14:00:00|||||||||7619
1623164400000|2021-06-08 15:00:00|||||||||11898
1623168000000|2021-06-08 16:00:00|||||||||21673
1623171600000|2021-06-08 17:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|19976
1623175200000|2021-06-08 18:00:00|||||||||6566
1623178800000|2021-06-08 19:00:00|||||||||6799
1623182400000|2021-06-08 20:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|16486
1623189600000|2021-06-08 22:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|448
1623193200000|2021-06-08 23:00:00|||||||||810
1623196800000|2021-06-09 00:00:00|||||||||21
1623200400000|2021-06-09 01:00:00|||||||||174
1623204000000|2021-06-09 02:00:00|||||||||3
1623207600000|2021-06-09 03:00:00|||||||||70
1623211200000|2021-06-09 04:00:00|||||||||607
1623214800000|2021-06-09 05:00:00|||||||||235
1623218400000|2021-06-09 06:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|2330
1623222000000|2021-06-09 07:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2289
1623225600000|2021-06-09 08:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|3999
1623229200000|2021-06-09 09:00:00|11035.8|11033.8|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|1535
1623232800000|2021-06-09 10:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|3698
1623236400000|2021-06-09 11:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|3888
1623240000000|2021-06-09 12:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|15934
1623243600000|2021-06-09 13:00:00|11036.7|11034.7|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|22992
1623247200000|2021-06-09 14:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|10860
1623250800000|2021-06-09 15:00:00|||||||||10757
1623254400000|2021-06-09 16:00:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|12213
1623258000000|2021-06-09 17:00:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|7136
1623261600000|2021-06-09 18:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2037
1623265200000|2021-06-09 19:00:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|6029
1623268800000|2021-06-09 20:00:00|||||||||5201
1623276000000|2021-06-09 22:00:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|473
1623279600000|2021-06-09 23:00:00|||||||||444
1623283200000|2021-06-10 00:00:00|||||||||41
1623286800000|2021-06-10 01:00:00|||||||||137
1623290400000|2021-06-10 02:00:00|||||||||307
1623294000000|2021-06-10 03:00:00|||||||||321
1623297600000|2021-06-10 04:00:00|||||||||173
1623301200000|2021-06-10 05:00:00|||||||||515
1623304800000|2021-06-10 06:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|2084
1623308400000|2021-06-10 07:00:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|3901
1623312000000|2021-06-10 08:00:00|||||||||1419
1623315600000|2021-06-10 09:00:00|||||||||952
1623319200000|2021-06-10 10:00:00|||||||||1582
1623322800000|2021-06-10 11:00:00|||||||||9280
1623326400000|2021-06-10 12:00:00|11034.4|11032.4|11034.4|11032.4|11035.2|11033.2|11033.2|11031.2|34555
1623330000000|2021-06-10 13:00:00|11034.8|11032.8|11035.6|11033.6|11036|11034|11034.4|11032.4|31091
1623333600000|2021-06-10 14:00:00|11036|11034|11036|11034|11036.4|11034.4|11035.6|11033.6|13764
1623337200000|2021-06-10 15:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|11606
1623340800000|2021-06-10 16:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.2|11033.2|13522
1623344400000|2021-06-10 17:00:00|11035.4|11033.4|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|6946
1623348000000|2021-06-10 18:00:00|||||||||4181
1623351600000|2021-06-10 19:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|10320
1623355200000|2021-06-10 20:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|9223
1623362400000|2021-06-10 22:00:00|||||||||79
1623366000000|2021-06-10 23:00:00|||||||||147
1623369600000|2021-06-11 00:00:00|||||||||240
1623373200000|2021-06-11 01:00:00|||||||||417
1623376800000|2021-06-11 02:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|152
1623380400000|2021-06-11 03:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2724
1623384000000|2021-06-11 04:00:00|||||||||607
1623387600000|2021-06-11 05:00:00|||||||||296
1623391200000|2021-06-11 06:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|915
1623394800000|2021-06-11 07:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|3050
1623398400000|2021-06-11 08:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|2857
1623402000000|2021-06-11 09:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|828
1623405600000|2021-06-11 10:00:00|||||||||2158
1623409200000|2021-06-11 11:00:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|3799
1623412800000|2021-06-11 12:00:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|6954
1623416400000|2021-06-11 13:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|6484
1623420000000|2021-06-11 14:00:00|11036.4|11034.4|11035.6|11033.6|11036.4|11034.4|11035.6|11033.6|5362
1623423600000|2021-06-11 15:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|6895
1623427200000|2021-06-11 16:00:00|||||||||1412
1623430800000|2021-06-11 17:00:00|||||||||1807
1623434400000|2021-06-11 18:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|8803
1623438000000|2021-06-11 19:00:00|||||||||5123
1623441600000|2021-06-11 20:00:00|11036|11034|11036|11034|11036|11034|11036|11034|6390
1623621600000|2021-06-13 22:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|272
1623625200000|2021-06-13 23:00:00|||||||||118
1623628800000|2021-06-14 00:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|1138
1623632400000|2021-06-14 01:00:00|||||||||192
1623636000000|2021-06-14 02:00:00|||||||||181
1623639600000|2021-06-14 03:00:00|||||||||412
1623643200000|2021-06-14 04:00:00|||||||||1125
1623646800000|2021-06-14 05:00:00|||||||||142
1623650400000|2021-06-14 06:00:00|||||||||728
1623654000000|2021-06-14 07:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|869
1623657600000|2021-06-14 08:00:00|11036|11034|11036|11034|11036|11034|11036|11034|1569
1623661200000|2021-06-14 09:00:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|3776
1623664800000|2021-06-14 10:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|615
1623668400000|2021-06-14 11:00:00|||||||||1425
1623672000000|2021-06-14 12:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|16858
1623675600000|2021-06-14 13:00:00|11034.8|11032.8|11033.2|11031.2|11034.8|11032.8|11033.2|11031.2|16104
1623679200000|2021-06-14 14:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|31155
1623682800000|2021-06-14 15:00:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|10175
1623686400000|2021-06-14 16:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|4309
1623690000000|2021-06-14 17:00:00|11033.6|11031.6|11033.6|11031.6|11034|11032|11033.6|11031.6|6280
1623693600000|2021-06-14 18:00:00|||||||||4589
1623697200000|2021-06-14 19:00:00|||||||||5985
1623700800000|2021-06-14 20:00:00|||||||||4181
1623708000000|2021-06-14 22:00:00|11034|11032|11034|11032|11034|11032|11034|11032|601
1623711600000|2021-06-14 23:00:00|||||||||220
1623715200000|2021-06-15 00:00:00|||||||||279
1623718800000|2021-06-15 01:00:00|||||||||1692
1623722400000|2021-06-15 02:00:00|||||||||451
1623726000000|2021-06-15 03:00:00|||||||||1219
1623729600000|2021-06-15 04:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|2432
1623733200000|2021-06-15 05:00:00|||||||||145
1623736800000|2021-06-15 06:00:00|||||||||936
1623740400000|2021-06-15 07:00:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|2613
1623744000000|2021-06-15 08:00:00|||||||||998
1623747600000|2021-06-15 09:00:00|11034|11032|11034|11032|11034|11032|11034|11032|2042
1623751200000|2021-06-15 10:00:00|||||||||2829
1623754800000|2021-06-15 11:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|2640
1623758400000|2021-06-15 12:00:00|11033.6|11031.6|11033.2|11031.2|11034.4|11032.4|11032.8|11030.8|13964
1623762000000|2021-06-15 13:00:00|11032.8|11030.8|11033.2|11031.2|11033.2|11031.2|11032.4|11030.4|23134
1623765600000|2021-06-15 14:00:00|11032.8|11030.8|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|5123
1623769200000|2021-06-15 15:00:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|9889
1623772800000|2021-06-15 16:00:00|11032.4|11030.4|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|5180
1623776400000|2021-06-15 17:00:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|5836
1623780000000|2021-06-15 18:00:00|11032.4|11030.4|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|5680
1623783600000|2021-06-15 19:00:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|7289
1623787200000|2021-06-15 20:00:00|||||||||5380
1623794400000|2021-06-15 22:00:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|85
1623798000000|2021-06-15 23:00:00|||||||||20
1623801600000|2021-06-16 00:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|786
1623805200000|2021-06-16 01:00:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|2080
1623808800000|2021-06-16 02:00:00|11032.1|11030.1|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|401
1623812400000|2021-06-16 03:00:00|||||||||14
1623816000000|2021-06-16 04:00:00|||||||||507
1623819600000|2021-06-16 05:00:00|||||||||134
1623823200000|2021-06-16 06:00:00|||||||||208
1623826800000|2021-06-16 07:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|2866
1623830400000|2021-06-16 08:00:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|1517
1623834000000|2021-06-16 09:00:00|||||||||637
1623837600000|2021-06-16 10:00:00|11032.8|11030.8|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|2953
1623841200000|2021-06-16 11:00:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|5004
1623844800000|2021-06-16 12:00:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|13643
1623848400000|2021-06-16 13:00:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|7721
1623852000000|2021-06-16 14:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|8512
1623855600000|2021-06-16 15:00:00|||||||||7007
1623859200000|2021-06-16 16:00:00|||||||||4007
1623862800000|2021-06-16 17:00:00|11033.2|11031.2|11032.8|11030.8|11033.6|11031.6|11032.4|11030.4|15996
1623866400000|2021-06-16 18:00:00|11032.1|11030.1|11023.7|11021.7|11032.1|11030.1|11022.3|11020.3|148580
1623870000000|2021-06-16 19:00:00|11023.9|11021.9|11023.9|11021.9|11025.4|11023.4|11023.5|11021.5|32705
1623873600000|2021-06-16 20:00:00|11023.5|11021.5|11023.5|11021.5|11024.6|11022.6|11023.5|11021.5|20283
1623880800000|2021-06-16 22:00:00|11023.1|11021.1|11022.3|11020.3|11023.1|11021.1|11022.3|11020.3|3186
1623884400000|2021-06-16 23:00:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|1969
1623888000000|2021-06-17 00:00:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|3062
1623891600000|2021-06-17 01:00:00|11022.3|11020.3|11023.5|11021.5|11023.5|11021.5|11022.3|11020.3|4818
1623895200000|2021-06-17 02:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|2447
1623898800000|2021-06-17 03:00:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1957
1623902400000|2021-06-17 04:00:00|||||||||1797
1623906000000|2021-06-17 05:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1497
1623909600000|2021-06-17 06:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11022.7|11020.7|3899
1623913200000|2021-06-17 07:00:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.5|11021.5|9476
1623916800000|2021-06-17 08:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|3527
1623920400000|2021-06-17 09:00:00|11023.5|11021.5|11024|11022|11024.2|11022.2|11023.5|11021.5|2505
1623924000000|2021-06-17 10:00:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|9332
1623927600000|2021-06-17 11:00:00|11024.6|11022.6|11023.9|11021.9|11024.6|11022.6|11023.9|11021.9|10027
1623931200000|2021-06-17 12:00:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|18183
1623934800000|2021-06-17 13:00:00|11023.9|11021.9|11024.6|11022.6|11024.6|11022.6|11023.9|11021.9|26389
1623938400000|2021-06-17 14:00:00|11024.2|11022.2|11023.1|11021.1|11024.6|11022.6|11023.1|11021.1|23174
1623942000000|2021-06-17 15:00:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11021.5|11019.5|40682
1623945600000|2021-06-17 16:00:00|11022.7|11020.7|11021.9|11019.9|11022.7|11020.7|11021.9|11019.9|18283
1623949200000|2021-06-17 17:00:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11021.1|11019.1|25219
1623952800000|2021-06-17 18:00:00|11021.9|11019.9|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|10132
1623956400000|2021-06-17 19:00:00|11021.1|11019.1|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|11514
1623960000000|2021-06-17 20:00:00|11021.5|11019.5|11021.7|11019.7|11021.9|11019.9|11021.1|11019.1|7623
1623967200000|2021-06-17 22:00:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|455
1623970800000|2021-06-17 23:00:00|11020.7|11018.7|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|886
1623974400000|2021-06-18 00:00:00|11021.1|11019.1|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|1036
1623978000000|2021-06-18 01:00:00|11020.3|11018.3|11021.1|11019.1|11021.1|11019.1|11020.3|11018.3|1536
1623981600000|2021-06-18 02:00:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|793
1623985200000|2021-06-18 03:00:00|11021.3|11019.3|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|764
1623988800000|2021-06-18 04:00:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|795
1623992400000|2021-06-18 05:00:00|11021.5|11019.5|11021.5|11019.5|11021.9|11019.9|11021.1|11019.1|2872
1623996000000|2021-06-18 06:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.1|11019.1|4188
1623999600000|2021-06-18 07:00:00|11022.3|11020.3|11023.1|11021.1|11023.5|11021.5|11021.9|11019.9|8128
1624003200000|2021-06-18 08:00:00|11022.7|11020.7|11022.7|11020.7|11023.5|11021.5|11022.7|11020.7|4915
1624006800000|2021-06-18 09:00:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1363
1624010400000|2021-06-18 10:00:00|11021.9|11019.9|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|6276
1624014000000|2021-06-18 11:00:00|11021.3|11019.3|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|5037
1624017600000|2021-06-18 12:00:00|11021.1|11019.1|11017.2|11015.2|11021.5|11019.5|11016.4|11014.4|51956
1624021200000|2021-06-18 13:00:00|11016.8|11014.8|11008.6|11006.6|11016.8|11014.8|11008.6|11006.6|66449
1624024800000|2021-06-18 14:00:00|11008.2|11006.2|11012.1|11010.1|11014.5|11012.5|11006.3|11004.3|136808
1624028400000|2021-06-18 15:00:00|11011.9|11009.9|11010.2|11008.2|11012.5|11010.5|11009.4|11007.4|37282
1624032000000|2021-06-18 16:00:00|11010.6|11008.6|11010.2|11008.2|11011|11009|11009.4|11007.4|13128
1624035600000|2021-06-18 17:00:00|11009.8|11007.8|11010.6|11008.6|11011|11009|11009.4|11007.4|20630
1624039200000|2021-06-18 18:00:00|11011|11009|11011.7|11009.7|11013.3|11011.3|11011|11009|28534
1624042800000|2021-06-18 19:00:00|11012.1|11010.1|11012.5|11010.5|11012.9|11010.9|11012.1|11010.1|7455
1624046400000|2021-06-18 20:00:00|11012.9|11010.9|11013.3|11011.3|11013.5|11011.5|11012.5|11010.5|7123
1624226400000|2021-06-20 22:00:00|11013.1|11011.1|11011|11009|11013.3|11011.3|11010.6|11008.6|3261
1624230000000|2021-06-20 23:00:00|11010.6|11008.6|11011|11009|11011.4|11009.4|11010.6|11008.6|2271
1624233600000|2021-06-21 00:00:00|11010.6|11008.6|11011|11009|11011.4|11009.4|11010.6|11008.6|2900
1624237200000|2021-06-21 01:00:00|11011.4|11009.4|11011|11009|11011.7|11009.7|11011|11009|2148
1624240800000|2021-06-21 02:00:00|11011.4|11009.4|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|1518
1624244400000|2021-06-21 03:00:00|11011.4|11009.4|11011|11009|11011.7|11009.7|11011|11009|3031
1624248000000|2021-06-21 04:00:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|5615
1624251600000|2021-06-21 05:00:00|11010|11008|11009.8|11007.8|11010|11008|11009.4|11007.4|4414
1624255200000|2021-06-21 06:00:00|11010.2|11008.2|11011.4|11009.4|11011.4|11009.4|11010.2|11008.2|11270
1624258800000|2021-06-21 07:00:00|11011|11009|11012.5|11010.5|11012.5|11010.5|11010.6|11008.6|19412
1624262400000|2021-06-21 08:00:00|11012.1|11010.1|11013.3|11011.3|11014.1|11012.1|11012.1|11010.1|13669
1624266000000|2021-06-21 09:00:00|11012.9|11010.9|11012.1|11010.1|11012.9|11010.9|11012.1|11010.1|4975
1624269600000|2021-06-21 10:00:00|11011.7|11009.7|11011.4|11009.4|11012.1|11010.1|11011|11009|5974
1624273200000|2021-06-21 11:00:00|11011|11009|11010.6|11008.6|11011.4|11009.4|11010.6|11008.6|8056
1624276800000|2021-06-21 12:00:00|11010.2|11008.2|11010.2|11008.2|11011|11009|11009.8|11007.8|23389
1624280400000|2021-06-21 13:00:00|11009.8|11007.8|11008.6|11006.6|11010.2|11008.2|11007.8|11005.8|21949
1624284000000|2021-06-21 14:00:00|11008.2|11006.2|11013.3|11011.3|11013.3|11011.3|11007.8|11005.8|36130
1624287600000|2021-06-21 15:00:00|11012.9|11010.9|11012.5|11010.5|11014.1|11012.1|11012.1|11010.1|19535
1624291200000|2021-06-21 16:00:00|11012.1|11010.1|11013.3|11011.3|11013.7|11011.7|11012.1|11010.1|13941
1624294800000|2021-06-21 17:00:00|11013.7|11011.7|11013.3|11011.3|11014.1|11012.1|11013.3|11011.3|4096
1624298400000|2021-06-21 18:00:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|19844
1624302000000|2021-06-21 19:00:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|4771
1624305600000|2021-06-21 20:00:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|8295
1624312800000|2021-06-21 22:00:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|757
1624316400000|2021-06-21 23:00:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1324
1624320000000|2021-06-22 00:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|2143
1624323600000|2021-06-22 01:00:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|650
1624327200000|2021-06-22 02:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|554
1624330800000|2021-06-22 03:00:00|||||||||73
1624334400000|2021-06-22 04:00:00|||||||||1183
1624338000000|2021-06-22 05:00:00|||||||||2323
1624341600000|2021-06-22 06:00:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|13684
1624345200000|2021-06-22 07:00:00|11012.9|11010.9|11013.7|11011.7|11014.1|11012.1|11012.9|11010.9|10461
1624348800000|2021-06-22 08:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|4517
1624352400000|2021-06-22 09:00:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.1|11012.1|8390
1624356000000|2021-06-22 10:00:00|11014.5|11012.5|11014.9|11012.9|11015.3|11013.3|11014.5|11012.5|10812
1624359600000|2021-06-22 11:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11014.5|11012.5|12806
1624363200000|2021-06-22 12:00:00|11016|11014|11016.4|11014.4|11018|11016|11016|11014|25508
1624366800000|2021-06-22 13:00:00|11016|11014|11016.8|11014.8|11017.2|11015.2|11016|11014|33163
1624370400000|2021-06-22 14:00:00|11017.2|11015.2|11018|11016|11018|11016|11016.8|11014.8|12650
1624374000000|2021-06-22 15:00:00|11018.4|11016.4|11017.6|11015.6|11018.4|11016.4|11017.6|11015.6|14392
1624377600000|2021-06-22 16:00:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|13521
1624381200000|2021-06-22 17:00:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|14600
1624384800000|2021-06-22 18:00:00|11016.6|11014.6|11017.2|11015.2|11017.2|11015.2|11016.4|11014.4|14360
1624388400000|2021-06-22 19:00:00|11016.8|11014.8|11018|11016|11018|11016|11016.8|11014.8|6134
1624392000000|2021-06-22 20:00:00|11017.6|11015.6|11018|11016|11018.4|11016.4|11017.6|11015.6|7082
1624399200000|2021-06-22 22:00:00|||||||||81
1624402800000|2021-06-22 23:00:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|1044
1624406400000|2021-06-23 00:00:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|1405
1624410000000|2021-06-23 01:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|204
1624413600000|2021-06-23 02:00:00|||||||||373
1624417200000|2021-06-23 03:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|514
1624420800000|2021-06-23 04:00:00|||||||||95
1624424400000|2021-06-23 05:00:00|||||||||139
1624428000000|2021-06-23 06:00:00|11018|11016|11016.8|11014.8|11018|11016|11016.8|11014.8|5790
1624431600000|2021-06-23 07:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2802
1624435200000|2021-06-23 08:00:00|11017.2|11015.2|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|3988
1624438800000|2021-06-23 09:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|3826
1624442400000|2021-06-23 10:00:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|1570
1624446000000|2021-06-23 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|8083
1624449600000|2021-06-23 12:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|12583
1624453200000|2021-06-23 13:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|16458
1624456800000|2021-06-23 14:00:00|11017.2|11015.2|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|11115
1624460400000|2021-06-23 15:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016|11014|11194
1624464000000|2021-06-23 16:00:00|11016|11014|11014.1|11012.1|11016.4|11014.4|11014.1|11012.1|14457
1624467600000|2021-06-23 17:00:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.1|11012.1|14869
1624471200000|2021-06-23 18:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|6405
1624474800000|2021-06-23 19:00:00|11014.5|11012.5|11013.7|11011.7|11014.5|11012.5|11013.7|11011.7|10675
1624478400000|2021-06-23 20:00:00|11013.3|11011.3|11014.1|11012.1|11014.5|11012.5|11013.3|11011.3|5146
1624485600000|2021-06-23 22:00:00|||||||||194
1624489200000|2021-06-23 23:00:00|11014.3|11012.3|11014.5|11012.5|11014.5|11012.5|11014.3|11012.3|241
1624492800000|2021-06-24 00:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|728
1624496400000|2021-06-24 01:00:00|||||||||959
1624500000000|2021-06-24 02:00:00|11014.5|11012.5|11013.7|11011.7|11014.5|11012.5|11013.7|11011.7|1764
1624503600000|2021-06-24 03:00:00|||||||||677
1624507200000|2021-06-24 04:00:00|||||||||589
1624510800000|2021-06-24 05:00:00|||||||||411
1624514400000|2021-06-24 06:00:00|11013.3|11011.3|11012.5|11010.5|11013.3|11011.3|11012.5|11010.5|7076
1624518000000|2021-06-24 07:00:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|4154
1624521600000|2021-06-24 08:00:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.5|11010.5|11575
1624525200000|2021-06-24 09:00:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|4576
1624528800000|2021-06-24 10:00:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|3314
1624532400000|2021-06-24 11:00:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.3|11011.3|8921
1624536000000|2021-06-24 12:00:00|11014.5|11012.5|11014.5|11012.5|11016|11014|11014.1|11012.1|17278
1624539600000|2021-06-24 13:00:00|11014.1|11012.1|11014.9|11012.9|11015.3|11013.3|11014.1|11012.1|10315
1624543200000|2021-06-24 14:00:00|11015.1|11013.1|11014.1|11012.1|11015.3|11013.3|11013.7|11011.7|18179
1624546800000|2021-06-24 15:00:00|11013.7|11011.7|11013.3|11011.3|11014.1|11012.1|11013.3|11011.3|9035
1624550400000|2021-06-24 16:00:00|11013.7|11011.7|11013.3|11011.3|11014.1|11012.1|11012.9|11010.9|7443
1624554000000|2021-06-24 17:00:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11012.5|11010.5|4498
1624557600000|2021-06-24 18:00:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|9959
1624561200000|2021-06-24 19:00:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|5127
1624564800000|2021-06-24 20:00:00|11013.1|11011.1|11012.9|11010.9|11013.3|11011.3|11012.5|11010.5|5425
1624572000000|2021-06-24 22:00:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|386
1624575600000|2021-06-24 23:00:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|416
1624579200000|2021-06-25 00:00:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|941
1624582800000|2021-06-25 01:00:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|652
1624586400000|2021-06-25 02:00:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|435
1624590000000|2021-06-25 03:00:00|||||||||81
1624593600000|2021-06-25 04:00:00|||||||||1180
1624597200000|2021-06-25 05:00:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|1072
1624600800000|2021-06-25 06:00:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|739
1624604400000|2021-06-25 07:00:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.1|11010.1|4178
1624608000000|2021-06-25 08:00:00|11013.1|11011.1|11012.5|11010.5|11013.3|11011.3|11012.5|11010.5|4785
1624611600000|2021-06-25 09:00:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|4262
1624615200000|2021-06-25 10:00:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|2562
1624618800000|2021-06-25 11:00:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|1923
1624622400000|2021-06-25 12:00:00|11012.5|11010.5|11012.9|11010.9|11013.7|11011.7|11011.7|11009.7|27474
1624626000000|2021-06-25 13:00:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11012.9|11010.9|11144
1624629600000|2021-06-25 14:00:00|11013.3|11011.3|11014.1|11012.1|11014.5|11012.5|11013.3|11011.3|16063
1624633200000|2021-06-25 15:00:00|11013.7|11011.7|11013.3|11011.3|11014.1|11012.1|11013.3|11011.3|19107
1624636800000|2021-06-25 16:00:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|20592
1624640400000|2021-06-25 17:00:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|7549
1624644000000|2021-06-25 18:00:00|11012.1|11010.1|11012.5|11010.5|11012.9|11010.9|11012.1|11010.1|7785
1624647600000|2021-06-25 19:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|12858
1624651200000|2021-06-25 20:00:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|5518
1624831200000|2021-06-27 22:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1195
1624834800000|2021-06-27 23:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|723
1624838400000|2021-06-28 00:00:00|||||||||491
1624842000000|2021-06-28 01:00:00|||||||||381
1624845600000|2021-06-28 02:00:00|||||||||98
1624849200000|2021-06-28 03:00:00|||||||||2207
1624852800000|2021-06-28 04:00:00|||||||||38
1624856400000|2021-06-28 05:00:00|||||||||1273
1624860000000|2021-06-28 06:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|2267
1624863600000|2021-06-28 07:00:00|11013.3|11011.3|11014.1|11012.1|11014.1|11012.1|11013.3|11011.3|2825
1624867200000|2021-06-28 08:00:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|2780
1624870800000|2021-06-28 09:00:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.9|11011.9|4496
1624874400000|2021-06-28 10:00:00|11013.7|11011.7|11014.5|11012.5|11014.9|11012.9|11013.7|11011.7|4214
1624878000000|2021-06-28 11:00:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|5324
1624881600000|2021-06-28 12:00:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.5|11012.5|7607
1624885200000|2021-06-28 13:00:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|6955
1624888800000|2021-06-28 14:00:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|12224
1624892400000|2021-06-28 15:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|7239
1624896000000|2021-06-28 16:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|8231
1624899600000|2021-06-28 17:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|3117
1624903200000|2021-06-28 18:00:00|||||||||4381
1624906800000|2021-06-28 19:00:00|||||||||4802
1624910400000|2021-06-28 20:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|8670
1624917600000|2021-06-28 22:00:00|||||||||275
1624921200000|2021-06-28 23:00:00|||||||||477
1624924800000|2021-06-29 00:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1540
1624928400000|2021-06-29 01:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|997
1624932000000|2021-06-29 02:00:00|||||||||308
1624935600000|2021-06-29 03:00:00|||||||||29
1624939200000|2021-06-29 04:00:00|||||||||393
1624942800000|2021-06-29 05:00:00|||||||||810
1624946400000|2021-06-29 06:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2530
1624950000000|2021-06-29 07:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1418
1624953600000|2021-06-29 08:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|7911
1624957200000|2021-06-29 09:00:00|11014.5|11012.5|11015.3|11013.3|11015.3|11013.3|11014.5|11012.5|3325
1624960800000|2021-06-29 10:00:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|938
1624964400000|2021-06-29 11:00:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|6230
1624968000000|2021-06-29 12:00:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|13487
1624971600000|2021-06-29 13:00:00|11014.5|11012.5|11015.6|11013.6|11015.6|11013.6|11014.5|11012.5|17639
1624975200000|2021-06-29 14:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|12906
1624978800000|2021-06-29 15:00:00|11016|11014|11016|11014|11016|11014|11016|11014|6970
1624982400000|2021-06-29 16:00:00|||||||||4388
1624986000000|2021-06-29 17:00:00|||||||||4563
1624989600000|2021-06-29 18:00:00|||||||||3167
1624993200000|2021-06-29 19:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|10501
1624996800000|2021-06-29 20:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|4416
1625004000000|2021-06-29 22:00:00|||||||||62
1625007600000|2021-06-29 23:00:00|||||||||528
1625011200000|2021-06-30 00:00:00|||||||||147
1625014800000|2021-06-30 01:00:00|||||||||533
1625018400000|2021-06-30 02:00:00|||||||||32
1625022000000|2021-06-30 03:00:00|||||||||2
1625025600000|2021-06-30 04:00:00|||||||||19
1625029200000|2021-06-30 05:00:00|||||||||1032
1625032800000|2021-06-30 06:00:00|||||||||452
1625036400000|2021-06-30 07:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|3164
1625040000000|2021-06-30 08:00:00|11016.4|11014.4|11016.8|11014.8|11017.2|11015.2|11016|11014|2663
1625043600000|2021-06-30 09:00:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|3411
1625047200000|2021-06-30 10:00:00|11017.4|11015.4|11017.6|11015.6|11018|11016|11017.2|11015.2|4124
1625050800000|2021-06-30 11:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|4825
1625054400000|2021-06-30 12:00:00|11017.2|11015.2|11016.4|11014.4|11017.6|11015.6|11016.4|11014.4|20352
1625058000000|2021-06-30 13:00:00|11016|11014|11016.4|11014.4|11016.8|11014.8|11016|11014|40777
1625061600000|2021-06-30 14:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|9467
1625065200000|2021-06-30 15:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|4913
1625068800000|2021-06-30 16:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|3808
1625072400000|2021-06-30 17:00:00|||||||||5514
1625076000000|2021-06-30 18:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|11169
1625079600000|2021-06-30 19:00:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|31337
1625083200000|2021-06-30 20:00:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.4|11014.4|28336
1625090400000|2021-06-30 22:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|611
1625094000000|2021-06-30 23:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|3277
1625097600000|2021-07-01 00:00:00|||||||||1131
1625101200000|2021-07-01 01:00:00|||||||||408
1625104800000|2021-07-01 02:00:00|||||||||654
1625108400000|2021-07-01 03:00:00|||||||||250
1625112000000|2021-07-01 04:00:00|11016|11014|11016|11014|11016|11014|11016|11014|655
1625115600000|2021-07-01 05:00:00|||||||||709
1625119200000|2021-07-01 06:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|993
1625122800000|2021-07-01 07:00:00|11016.2|11014.2|11016.4|11014.4|11016.4|11014.4|11016|11014|1286
1625126400000|2021-07-01 08:00:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|3145
1625130000000|2021-07-01 09:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2556
1625133600000|2021-07-01 10:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|3506
1625137200000|2021-07-01 11:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|2307
1625140800000|2021-07-01 12:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11015.6|11013.6|24286
1625144400000|2021-07-01 13:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|9744
1625148000000|2021-07-01 14:00:00|11016.4|11014.4|11015.3|11013.3|11016.4|11014.4|11015.3|11013.3|14191
1625151600000|2021-07-01 15:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|6023
1625155200000|2021-07-01 16:00:00|||||||||3726
1625158800000|2021-07-01 17:00:00|||||||||2161
1625162400000|2021-07-01 18:00:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|14089
1625166000000|2021-07-01 19:00:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|56073
1625169600000|2021-07-01 20:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|16005
1625176800000|2021-07-01 22:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|1868
1625180400000|2021-07-01 23:00:00|||||||||304
1625184000000|2021-07-02 00:00:00|||||||||317
1625187600000|2021-07-02 01:00:00|||||||||2497
1625191200000|2021-07-02 02:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1643
1625194800000|2021-07-02 03:00:00|||||||||473
1625198400000|2021-07-02 04:00:00|11014.7|11012.7|11014.5|11012.5|11014.7|11012.7|11014.5|11012.5|396
1625202000000|2021-07-02 05:00:00|||||||||1759
1625205600000|2021-07-02 06:00:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|8947
1625209200000|2021-07-02 07:00:00|11014.7|11012.7|11014.9|11012.9|11015.3|11013.3|11014.5|11012.5|8877
1625212800000|2021-07-02 08:00:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|12195
1625216400000|2021-07-02 09:00:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|2096
1625220000000|2021-07-02 10:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|2692
1625223600000|2021-07-02 11:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|19077
1625227200000|2021-07-02 12:00:00|11015.3|11013.3|11019.2|11017.2|11019.6|11017.6|11012.5|11010.5|46727
1625230800000|2021-07-02 13:00:00|11019.6|11017.6|11018.8|11016.8|11019.6|11017.6|11018|11016|37836
1625234400000|2021-07-02 14:00:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|11749
1625238000000|2021-07-02 15:00:00|11019|11017|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|6166
1625241600000|2021-07-02 16:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|7754
1625245200000|2021-07-02 17:00:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|4394
1625248800000|2021-07-02 18:00:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.2|11017.2|4849
1625252400000|2021-07-02 19:00:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|1238
1625256000000|2021-07-02 20:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|1531
1625436000000|2021-07-04 22:00:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|160
1625439600000|2021-07-04 23:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|350
1625443200000|2021-07-05 00:00:00|||||||||42
1625446800000|2021-07-05 01:00:00|||||||||645
1625450400000|2021-07-05 02:00:00|||||||||26
1625454000000|2021-07-05 03:00:00|||||||||27
1625457600000|2021-07-05 04:00:00|||||||||2
1625461200000|2021-07-05 05:00:00|||||||||342
1625464800000|2021-07-05 06:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|131
1625468400000|2021-07-05 07:00:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|1668
1625472000000|2021-07-05 08:00:00|||||||||1056
1625475600000|2021-07-05 09:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|500
1625479200000|2021-07-05 10:00:00|||||||||500
1625482800000|2021-07-05 11:00:00|||||||||1224
1625486400000|2021-07-05 12:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|1241
1625490000000|2021-07-05 13:00:00|||||||||2998
1625493600000|2021-07-05 14:00:00|||||||||2477
1625497200000|2021-07-05 15:00:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|3582
1625500800000|2021-07-05 16:00:00|11020.5|11018.5|11020.7|11018.7|11020.7|11018.7|11020.5|11018.5|1971
1625522400000|2021-07-05 22:00:00|||||||||6
1625526000000|2021-07-05 23:00:00|||||||||170
1625529600000|2021-07-06 00:00:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|2275
1625533200000|2021-07-06 01:00:00|11020.3|11018.3|11019.9|11017.9|11020.7|11018.7|11019.9|11017.9|4230
1625536800000|2021-07-06 02:00:00|||||||||279
1625540400000|2021-07-06 03:00:00|||||||||139
1625544000000|2021-07-06 04:00:00|||||||||355
1625547600000|2021-07-06 05:00:00|||||||||2176
1625551200000|2021-07-06 06:00:00|11019.6|11017.6|11019|11017|11019.6|11017.6|11018.8|11016.8|3856
1625554800000|2021-07-06 07:00:00|11018.8|11016.8|11019.6|11017.6|11019.6|11017.6|11018.8|11016.8|2431
1625558400000|2021-07-06 08:00:00|11019.2|11017.2|11019.2|11017.2|11019.9|11017.9|11019.2|11017.2|2755
1625562000000|2021-07-06 09:00:00|11019.6|11017.6|11019.9|11017.9|11019.9|11017.9|11019.2|11017.2|1828
1625565600000|2021-07-06 10:00:00|11019.8|11017.8|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|2666
1625569200000|2021-07-06 11:00:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|1281
1625572800000|2021-07-06 12:00:00|11019.9|11017.9|11019.2|11017.2|11020.3|11018.3|11019.2|11017.2|11133
1625576400000|2021-07-06 13:00:00|11019.6|11017.6|11021.9|11019.9|11021.9|11019.9|11019.2|11017.2|18524
1625580000000|2021-07-06 14:00:00|11022.3|11020.3|11023.5|11021.5|11024.2|11022.2|11021.5|11019.5|45291
1625583600000|2021-07-06 15:00:00|11023.9|11021.9|11023.1|11021.1|11023.9|11021.9|11023.1|11021.1|16455
1625587200000|2021-07-06 16:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|9183
1625590800000|2021-07-06 17:00:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|5067
1625594400000|2021-07-06 18:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|10652
1625598000000|2021-07-06 19:00:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|5983
1625601600000|2021-07-06 20:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|7885
1625608800000|2021-07-06 22:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|203
1625612400000|2021-07-06 23:00:00|||||||||403
1625616000000|2021-07-07 00:00:00|11024.2|11022.2|11023.5|11021.5|11024.2|11022.2|11023.5|11021.5|1627
1625619600000|2021-07-07 01:00:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1342
1625623200000|2021-07-07 02:00:00|||||||||2132
1625626800000|2021-07-07 03:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|2532
1625630400000|2021-07-07 04:00:00|||||||||387
1625634000000|2021-07-07 05:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|570
1625637600000|2021-07-07 06:00:00|11022.5|11020.5|11022.1|11020.1|11022.7|11020.7|11021.9|11019.9|3679
1625641200000|2021-07-07 07:00:00|11021.9|11019.9|11023.5|11021.5|11023.5|11021.5|11021.9|11019.9|4644
1625644800000|2021-07-07 08:00:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|4564
1625648400000|2021-07-07 09:00:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|780
1625652000000|2021-07-07 10:00:00|11022.9|11020.9|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|3277
1625655600000|2021-07-07 11:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|6161
1625659200000|2021-07-07 12:00:00|11023.9|11021.9|11023.5|11021.5|11025|11023|11023.1|11021.1|17236
1625662800000|2021-07-07 13:00:00|11023.1|11021.1|11023.9|11021.9|11024.2|11022.2|11022.3|11020.3|19782
1625666400000|2021-07-07 14:00:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|14933
1625670000000|2021-07-07 15:00:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|11740
1625673600000|2021-07-07 16:00:00|||||||||4224
1625677200000|2021-07-07 17:00:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|11626
1625680800000|2021-07-07 18:00:00|11023.9|11021.9|11025.4|11023.4|11025.4|11023.4|11023.9|11021.9|18072
1625684400000|2021-07-07 19:00:00|11025|11023|11025|11023|11025.4|11023.4|11024.6|11022.6|8670
1625688000000|2021-07-07 20:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|7956
1625695200000|2021-07-07 22:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|680
1625698800000|2021-07-07 23:00:00|||||||||221
1625702400000|2021-07-08 00:00:00|||||||||2016
1625706000000|2021-07-08 01:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|2039
1625709600000|2021-07-08 02:00:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.2|11022.2|1127
1625713200000|2021-07-08 03:00:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|1393
1625716800000|2021-07-08 04:00:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|2343
1625720400000|2021-07-08 05:00:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1214
1625724000000|2021-07-08 06:00:00|11025|11023|11025.8|11023.8|11025.8|11023.8|11025|11023|5253
1625727600000|2021-07-08 07:00:00|11025.4|11023.4|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|8477
1625731200000|2021-07-08 08:00:00|11026.2|11024.2|11027.4|11025.4|11027.4|11025.4|11026.2|11024.2|8782
1625734800000|2021-07-08 09:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027|11025|13056
1625738400000|2021-07-08 10:00:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.4|11025.4|5282
1625742000000|2021-07-08 11:00:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|7677
1625745600000|2021-07-08 12:00:00|11027.6|11025.6|11026.6|11024.6|11027.8|11025.8|11026.6|11024.6|32259
1625749200000|2021-07-08 13:00:00|11026.8|11024.8|11028.9|11026.9|11028.9|11026.9|11026.2|11024.2|32104
1625752800000|2021-07-08 14:00:00|11029.3|11027.3|11030.1|11028.1|11030.5|11028.5|11028.5|11026.5|33277
1625756400000|2021-07-08 15:00:00|11030.5|11028.5|11029.3|11027.3|11030.5|11028.5|11029.3|11027.3|22609
1625760000000|2021-07-08 16:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|5748
1625763600000|2021-07-08 17:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|10982
1625767200000|2021-07-08 18:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|9303
1625770800000|2021-07-08 19:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|12882
1625774400000|2021-07-08 20:00:00|11029.3|11027.3|11028.9|11026.9|11029.7|11027.7|11028.9|11026.9|5422
1625781600000|2021-07-08 22:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|709
1625785200000|2021-07-08 23:00:00|||||||||370
1625788800000|2021-07-09 00:00:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1496
1625792400000|2021-07-09 01:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|357
1625796000000|2021-07-09 02:00:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|379
1625799600000|2021-07-09 03:00:00|11027.8|11025.8|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|674
1625803200000|2021-07-09 04:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1544
1625806800000|2021-07-09 05:00:00|11027|11025|11027.8|11025.8|11028.1|11026.1|11027|11025|2940
1625810400000|2021-07-09 06:00:00|11028|11026|11027.8|11025.8|11028.5|11026.5|11027.4|11025.4|5218
1625814000000|2021-07-09 07:00:00|11027.6|11025.6|11027.4|11025.4|11028.5|11026.5|11027.4|11025.4|4242
1625817600000|2021-07-09 08:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|3392
1625821200000|2021-07-09 09:00:00|11027.4|11025.4|11027|11025|11027.8|11025.8|11027|11025|5435
1625824800000|2021-07-09 10:00:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|2553
1625828400000|2021-07-09 11:00:00|11027|11025|11026.2|11024.2|11027.4|11025.4|11025|11023|17115
1625832000000|2021-07-09 12:00:00|11026.6|11024.6|11027|11025|11027.4|11025.4|11026.2|11024.2|14979
1625835600000|2021-07-09 13:00:00|11027.4|11025.4|11026.2|11024.2|11027.4|11025.4|11025.8|11023.8|10306
1625839200000|2021-07-09 14:00:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|16515
1625842800000|2021-07-09 15:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|5178
1625846400000|2021-07-09 16:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|8230
1625850000000|2021-07-09 17:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|5460
1625853600000|2021-07-09 18:00:00|11025|11023|11025|11023|11025|11023|11025|11023|6297
1625857200000|2021-07-09 19:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|8772
1625860800000|2021-07-09 20:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|5585
1626040800000|2021-07-11 22:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|500
1626044400000|2021-07-11 23:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|705
1626048000000|2021-07-12 00:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|752
1626051600000|2021-07-12 01:00:00|11026.2|11024.2|11025|11023|11026.2|11024.2|11025|11023|874
1626055200000|2021-07-12 02:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11024.6|11022.6|3304
1626058800000|2021-07-12 03:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|413
1626062400000|2021-07-12 04:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|508
1626066000000|2021-07-12 05:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|266
1626069600000|2021-07-12 06:00:00|11025.2|11023.2|11025.4|11023.4|11025.8|11023.8|11025.2|11023.2|513
1626073200000|2021-07-12 07:00:00|11025.8|11023.8|11027|11025|11027.4|11025.4|11025.4|11023.4|3640
1626076800000|2021-07-12 08:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|2292
1626080400000|2021-07-12 09:00:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|1884
1626084000000|2021-07-12 10:00:00|11026.2|11024.2|11025.8|11023.8|11026.6|11024.6|11025.8|11023.8|2107
1626087600000|2021-07-12 11:00:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1625
1626091200000|2021-07-12 12:00:00|11026.2|11024.2|11025.8|11023.8|11026.6|11024.6|11025.8|11023.8|9097
1626094800000|2021-07-12 13:00:00|11026.2|11024.2|11025|11023|11026.2|11024.2|11025|11023|14357
1626098400000|2021-07-12 14:00:00|11024.6|11022.6|11023.9|11021.9|11024.6|11022.6|11023.9|11021.9|13775
1626102000000|2021-07-12 15:00:00|11023.5|11021.5|11021.1|11019.1|11023.9|11021.9|11021.1|11019.1|31118
1626105600000|2021-07-12 16:00:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11020.7|11018.7|13762
1626109200000|2021-07-12 17:00:00|11020.7|11018.7|11021.9|11019.9|11021.9|11019.9|11020.7|11018.7|12441
1626112800000|2021-07-12 18:00:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|9402
1626116400000|2021-07-12 19:00:00|11021.5|11019.5|11022.3|11020.3|11022.3|11020.3|11021.5|11019.5|11930
1626120000000|2021-07-12 20:00:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.3|11020.3|5830
1626127200000|2021-07-12 22:00:00|||||||||17
1626130800000|2021-07-12 23:00:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|792
1626134400000|2021-07-13 00:00:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|801
1626138000000|2021-07-13 01:00:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|510
1626141600000|2021-07-13 02:00:00|||||||||196
1626145200000|2021-07-13 03:00:00|||||||||14
1626148800000|2021-07-13 04:00:00|||||||||78
1626152400000|2021-07-13 05:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1563
1626156000000|2021-07-13 06:00:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|3060
1626159600000|2021-07-13 07:00:00|11021.7|11019.7|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|3342
1626163200000|2021-07-13 08:00:00|||||||||463
1626166800000|2021-07-13 09:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|351
1626170400000|2021-07-13 10:00:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11021.9|11019.9|2523
1626174000000|2021-07-13 11:00:00|11022.3|11020.3|11023.1|11021.1|11023.1|11021.1|11022.3|11020.3|4292
1626177600000|2021-07-13 12:00:00|11022.7|11020.7|11016.4|11014.4|11023.1|11021.1|11014.1|11012.1|67593
1626181200000|2021-07-13 13:00:00|11016|11014|11017.2|11015.2|11018.8|11016.8|11015.6|11013.6|32312
1626184800000|2021-07-13 14:00:00|11016.8|11014.8|11017.6|11015.6|11018|11016|11016.4|11014.4|23265
1626188400000|2021-07-13 15:00:00|11017.8|11015.8|11017.6|11015.6|11018|11016|11017.6|11015.6|7606
1626192000000|2021-07-13 16:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.2|11015.2|7421
1626195600000|2021-07-13 17:00:00|11017.4|11015.4|11016.8|11014.8|11017.6|11015.6|11016|11014|13868
1626199200000|2021-07-13 18:00:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016|11014|16110
1626202800000|2021-07-13 19:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|5905
1626206400000|2021-07-13 20:00:00|11017.6|11015.6|11017|11015|11017.6|11015.6|11016.8|11014.8|9332
1626213600000|2021-07-13 22:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|440
1626217200000|2021-07-13 23:00:00|||||||||391
1626220800000|2021-07-14 00:00:00|11016.8|11014.8|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|3164
1626224400000|2021-07-14 01:00:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|2091
1626228000000|2021-07-14 02:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|971
1626231600000|2021-07-14 03:00:00|||||||||218
1626235200000|2021-07-14 04:00:00|||||||||113
1626238800000|2021-07-14 05:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|502
1626242400000|2021-07-14 06:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|3431
1626246000000|2021-07-14 07:00:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11016.4|11014.4|3500
1626249600000|2021-07-14 08:00:00|11017|11015|11017.6|11015.6|11018|11016|11016.4|11014.4|3228
1626253200000|2021-07-14 09:00:00|11018|11016|11018.8|11016.8|11019.2|11017.2|11018|11016|2874
1626256800000|2021-07-14 10:00:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1091
1626260400000|2021-07-14 11:00:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.4|11016.4|4754
1626264000000|2021-07-14 12:00:00|11018.8|11016.8|11021.5|11019.5|11021.5|11019.5|11018.8|11016.8|27319
1626267600000|2021-07-14 13:00:00|11021.9|11019.9|11021.5|11019.5|11022.3|11020.3|11021.1|11019.1|23693
1626271200000|2021-07-14 14:00:00|11021.9|11019.9|11022.3|11020.3|11023.9|11021.9|11021.5|11019.5|20143
1626274800000|2021-07-14 15:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|7985
1626278400000|2021-07-14 16:00:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|4649
1626282000000|2021-07-14 17:00:00|||||||||700
1626285600000|2021-07-14 18:00:00|11022.7|11020.7|11022.3|11020.3|11023.1|11021.1|11022.3|11020.3|9246
1626289200000|2021-07-14 19:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|5612
1626292800000|2021-07-14 20:00:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|7542
1626300000000|2021-07-14 22:00:00|||||||||307
1626303600000|2021-07-14 23:00:00|||||||||214
1626307200000|2021-07-15 00:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|449
1626310800000|2021-07-15 01:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|2854
1626314400000|2021-07-15 02:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|599
1626318000000|2021-07-15 03:00:00|||||||||61
1626321600000|2021-07-15 04:00:00|||||||||168
1626325200000|2021-07-15 05:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|222
1626328800000|2021-07-15 06:00:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|2173
1626332400000|2021-07-15 07:00:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.1|11021.1|2291
1626336000000|2021-07-15 08:00:00|11023.9|11021.9|11024.6|11022.6|11024.6|11022.6|11023.5|11021.5|3429
1626339600000|2021-07-15 09:00:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|3419
1626343200000|2021-07-15 10:00:00|11023.9|11021.9|11023.1|11021.1|11024.2|11022.2|11022.7|11020.7|4931
1626346800000|2021-07-15 11:00:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.3|11020.3|10756
1626350400000|2021-07-15 12:00:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11021.5|11019.5|18227
1626354000000|2021-07-15 13:00:00|11023.1|11021.1|11023.9|11021.9|11024.2|11022.2|11023.1|11021.1|17852
1626357600000|2021-07-15 14:00:00|11023.5|11021.5|11022.3|11020.3|11023.9|11021.9|11021.9|11019.9|18395
1626361200000|2021-07-15 15:00:00|11022.7|11020.7|11022.7|11020.7|11023.5|11021.5|11022.3|11020.3|12375
1626364800000|2021-07-15 16:00:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|4889
1626368400000|2021-07-15 17:00:00|11023.1|11021.1|11023.9|11021.9|11024.2|11022.2|11023.1|11021.1|25241
1626372000000|2021-07-15 18:00:00|11024.2|11022.2|11023.1|11021.1|11024.2|11022.2|11023.1|11021.1|18304
1626375600000|2021-07-15 19:00:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|6874
1626379200000|2021-07-15 20:00:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|5293
1626386400000|2021-07-15 22:00:00|||||||||25
1626390000000|2021-07-15 23:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|402
1626393600000|2021-07-16 00:00:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1117
1626397200000|2021-07-16 01:00:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|367
1626400800000|2021-07-16 02:00:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|299
1626404400000|2021-07-16 03:00:00|||||||||71
1626408000000|2021-07-16 04:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|349
1626411600000|2021-07-16 05:00:00|||||||||36
1626415200000|2021-07-16 06:00:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|880
1626418800000|2021-07-16 07:00:00|11022.3|11020.3|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|2632
1626422400000|2021-07-16 08:00:00|11021.7|11019.7|11021.1|11019.1|11021.9|11019.9|11021.1|11019.1|2588
1626426000000|2021-07-16 09:00:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11020.7|11018.7|1409
1626429600000|2021-07-16 10:00:00|11020.7|11018.7|11021.1|11019.1|11021.5|11019.5|11020.7|11018.7|3698
1626433200000|2021-07-16 11:00:00|11021.3|11019.3|11020.7|11018.7|11021.5|11019.5|11020.7|11018.7|6575
1626436800000|2021-07-16 12:00:00|11021.1|11019.1|11019.6|11017.6|11021.1|11019.1|11019.2|11017.2|17131
1626440400000|2021-07-16 13:00:00|11019.9|11017.9|11020.7|11018.7|11021.1|11019.1|11019.6|11017.6|11929
1626444000000|2021-07-16 14:00:00|11021.1|11019.1|11022.3|11020.3|11022.7|11020.7|11020.7|11018.7|11096
1626447600000|2021-07-16 15:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|4951
1626451200000|2021-07-16 16:00:00|11023.1|11021.1|11023.5|11021.5|11023.9|11021.9|11023.1|11021.1|6466
1626454800000|2021-07-16 17:00:00|11023.7|11021.7|11023.5|11021.5|11024.2|11022.2|11023.5|11021.5|9277
1626458400000|2021-07-16 18:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11022.7|11020.7|14028
1626462000000|2021-07-16 19:00:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|5502
1626465600000|2021-07-16 20:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11022.7|11020.7|3609
1626645600000|2021-07-18 22:00:00|11023.5|11021.5|11024.2|11022.2|11024.2|11022.2|11023.5|11021.5|281
1626649200000|2021-07-18 23:00:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.2|11022.2|1846
1626652800000|2021-07-19 00:00:00|11024.8|11022.8|11024.2|11022.2|11025|11023|11024.2|11022.2|1132
1626656400000|2021-07-19 01:00:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|2216
1626660000000|2021-07-19 02:00:00|||||||||149
1626663600000|2021-07-19 03:00:00|||||||||96
1626667200000|2021-07-19 04:00:00|||||||||937
1626670800000|2021-07-19 05:00:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|4306
1626674400000|2021-07-19 06:00:00|11023.9|11021.9|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|1454
1626678000000|2021-07-19 07:00:00|11023.9|11021.9|11024.6|11022.6|11025.4|11023.4|11023.9|11021.9|3920
1626681600000|2021-07-19 08:00:00|11024.2|11022.2|11025|11023|11025.4|11023.4|11023.9|11021.9|4671
1626685200000|2021-07-19 09:00:00|11024.8|11022.8|11024.6|11022.6|11025|11023|11024.2|11022.2|4732
1626688800000|2021-07-19 10:00:00|11025|11023|11024.2|11022.2|11025|11023|11024.2|11022.2|6918
1626692400000|2021-07-19 11:00:00|11024.4|11022.4|11025|11023|11025.8|11023.8|11024.2|11022.2|11645
1626696000000|2021-07-19 12:00:00|11024.6|11022.6|11026.2|11024.2|11027|11025|11024.6|11022.6|19931
1626699600000|2021-07-19 13:00:00|11026.6|11024.6|11028.1|11026.1|11028.1|11026.1|11026.2|11024.2|25134
1626703200000|2021-07-19 14:00:00|11028.5|11026.5|11028.9|11026.9|11030.9|11028.9|11028.1|11026.1|40357
1626706800000|2021-07-19 15:00:00|11029.3|11027.3|11025.8|11023.8|11029.3|11027.3|11025.4|11023.4|24366
1626710400000|2021-07-19 16:00:00|11025.4|11023.4|11027|11025|11027|11025|11025.4|11023.4|8977
1626714000000|2021-07-19 17:00:00|11026.6|11024.6|11027.4|11025.4|11027.4|11025.4|11026.2|11024.2|11306
1626717600000|2021-07-19 18:00:00|11027|11025|11026.6|11024.6|11027|11025|11025.4|11023.4|12010
1626721200000|2021-07-19 19:00:00|11027|11025|11025.8|11023.8|11027.4|11025.4|11025.8|11023.8|8425
1626724800000|2021-07-19 20:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|11185
1626732000000|2021-07-19 22:00:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|1255
1626735600000|2021-07-19 23:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1427
1626739200000|2021-07-20 00:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|807
1626742800000|2021-07-20 01:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|671
1626746400000|2021-07-20 02:00:00|||||||||236
1626750000000|2021-07-20 03:00:00|11025.4|11023.4|11026.2|11024.2|11026.2|11024.2|11025.4|11023.4|1488
1626753600000|2021-07-20 04:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1925
1626757200000|2021-07-20 05:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|647
1626760800000|2021-07-20 06:00:00|11025|11023|11025.4|11023.4|11025.8|11023.8|11025|11023|3525
1626764400000|2021-07-20 07:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|4197
1626768000000|2021-07-20 08:00:00|11025.4|11023.4|11026.2|11024.2|11026.2|11024.2|11025.4|11023.4|2782
1626771600000|2021-07-20 09:00:00|11026.6|11024.6|11027.8|11025.8|11028.9|11026.9|11026.2|11024.2|11743
1626775200000|2021-07-20 10:00:00|11028.1|11026.1|11028.5|11026.5|11029.3|11027.3|11027.4|11025.4|10756
1626778800000|2021-07-20 11:00:00|11028.1|11026.1|11027.4|11025.4|11028.5|11026.5|11027|11025|23011
1626782400000|2021-07-20 12:00:00|11027.8|11025.8|11030.1|11028.1|11030.5|11028.5|11027.8|11025.8|26636
1626786000000|2021-07-20 13:00:00|11029.7|11027.7|11029.7|11027.7|11031.3|11029.3|11029.7|11027.7|44759
1626789600000|2021-07-20 14:00:00|11029.9|11027.9|11028.9|11026.9|11030.1|11028.1|11028.5|11026.5|23395
1626793200000|2021-07-20 15:00:00|11028.5|11026.5|11029.3|11027.3|11029.3|11027.3|11028.1|11026.1|16076
1626796800000|2021-07-20 16:00:00|11029.7|11027.7|11030.1|11028.1|11030.5|11028.5|11029.3|11027.3|18308
1626800400000|2021-07-20 17:00:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|8732
1626804000000|2021-07-20 18:00:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|16011
1626807600000|2021-07-20 19:00:00|11030.1|11028.1|11028.9|11026.9|11030.1|11028.1|11028.9|11026.9|9869
1626811200000|2021-07-20 20:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|10177
1626818400000|2021-07-20 22:00:00|||||||||736
1626822000000|2021-07-20 23:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|518
1626825600000|2021-07-21 00:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1738
1626829200000|2021-07-21 01:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|1591
1626832800000|2021-07-21 02:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|762
1626836400000|2021-07-21 03:00:00|||||||||112
1626840000000|2021-07-21 04:00:00|||||||||617
1626843600000|2021-07-21 05:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|459
1626847200000|2021-07-21 06:00:00|11029.3|11027.3|11029.7|11027.7|11030.5|11028.5|11028.9|11026.9|8299
1626850800000|2021-07-21 07:00:00|11030.1|11028.1|11028.5|11026.5|11030.1|11028.1|11028.1|11026.1|12693
1626854400000|2021-07-21 08:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|10872
1626858000000|2021-07-21 09:00:00|11028.5|11026.5|11028.5|11026.5|11029.3|11027.3|11028.1|11026.1|9382
1626861600000|2021-07-21 10:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|3898
1626865200000|2021-07-21 11:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|5263
1626868800000|2021-07-21 12:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|20612
1626872400000|2021-07-21 13:00:00|11029.1|11027.1|11028.5|11026.5|11029.3|11027.3|11027.8|11025.8|35156
1626876000000|2021-07-21 14:00:00|11028.9|11026.9|11027.8|11025.8|11030.1|11028.1|11027.8|11025.8|25161
1626879600000|2021-07-21 15:00:00|11028.1|11026.1|11029.3|11027.3|11029.3|11027.3|11027.8|11025.8|16377
1626883200000|2021-07-21 16:00:00|11028.9|11026.9|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|8205
1626886800000|2021-07-21 17:00:00|11028.5|11026.5|11027.8|11025.8|11028.9|11026.9|11027.8|11025.8|12827
1626890400000|2021-07-21 18:00:00|11028.1|11026.1|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|9208
1626894000000|2021-07-21 19:00:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|14695
1626897600000|2021-07-21 20:00:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|11719
1626904800000|2021-07-21 22:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|1415
1626908400000|2021-07-21 23:00:00|||||||||263
1626912000000|2021-07-22 00:00:00|11027|11025|11027|11025|11027|11025|11027|11025|527
1626915600000|2021-07-22 01:00:00|||||||||17
1626919200000|2021-07-22 02:00:00|||||||||25
1626922800000|2021-07-22 03:00:00|||||||||334
1626926400000|2021-07-22 04:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|383
1626930000000|2021-07-22 05:00:00|||||||||166
1626933600000|2021-07-22 06:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11026.2|11024.2|8079
1626937200000|2021-07-22 07:00:00|11027|11025|11027|11025|11027.4|11025.4|11026.6|11024.6|5418
1626940800000|2021-07-22 08:00:00|11026.8|11024.8|11025.8|11023.8|11026.8|11024.8|11025|11023|6741
1626944400000|2021-07-22 09:00:00|11025.4|11023.4|11025.4|11023.4|11026.2|11024.2|11025.4|11023.4|4820
1626948000000|2021-07-22 10:00:00|11025|11023|11024.6|11022.6|11025.4|11023.4|11024.2|11022.2|2777
1626951600000|2021-07-22 11:00:00|11025|11023|11026.2|11024.2|11026.6|11024.6|11025|11023|9690
1626955200000|2021-07-22 12:00:00|11026.6|11024.6|11027.4|11025.4|11028.5|11026.5|11026.2|11024.2|15547
1626958800000|2021-07-22 13:00:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11026.6|11024.6|32100
1626962400000|2021-07-22 14:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11027.8|11025.8|12711
1626966000000|2021-07-22 15:00:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|11218
1626969600000|2021-07-22 16:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|6419
1626973200000|2021-07-22 17:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|5259
1626976800000|2021-07-22 18:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|12382
1626980400000|2021-07-22 19:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|3454
1626984000000|2021-07-22 20:00:00|11028.5|11026.5|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|4453
1626991200000|2021-07-22 22:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|177
1626994800000|2021-07-22 23:00:00|||||||||94
1626998400000|2021-07-23 00:00:00|||||||||96
1627002000000|2021-07-23 01:00:00|||||||||151
1627005600000|2021-07-23 02:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|569
1627009200000|2021-07-23 03:00:00|||||||||61
1627012800000|2021-07-23 04:00:00|||||||||492
1627016400000|2021-07-23 05:00:00|||||||||104
1627020000000|2021-07-23 06:00:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1331
1627023600000|2021-07-23 07:00:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|2868
1627027200000|2021-07-23 08:00:00|11028.5|11026.5|11028.7|11026.7|11028.9|11026.9|11028.1|11026.1|2346
1627030800000|2021-07-23 09:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|3220
1627034400000|2021-07-23 10:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|2849
1627038000000|2021-07-23 11:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|1677
1627041600000|2021-07-23 12:00:00|11028.1|11026.1|11028.5|11026.5|11029.3|11027.3|11028.1|11026.1|7254
1627045200000|2021-07-23 13:00:00|11028.7|11026.7|11029.7|11027.7|11029.7|11027.7|11027.8|11025.8|15848
1627048800000|2021-07-23 14:00:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11028.9|11026.9|9493
1627052400000|2021-07-23 15:00:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|3724
1627056000000|2021-07-23 16:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|6840
1627059600000|2021-07-23 17:00:00|11029.5|11027.5|11028.9|11026.9|11029.7|11027.7|11028.9|11026.9|6383
1627063200000|2021-07-23 18:00:00|11029.1|11027.1|11028.5|11026.5|11029.1|11027.1|11028.5|11026.5|6167
1627066800000|2021-07-23 19:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|7705
1627070400000|2021-07-23 20:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|5634
1627250400000|2021-07-25 22:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|406
1627254000000|2021-07-25 23:00:00|||||||||107
1627257600000|2021-07-26 00:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|628
1627261200000|2021-07-26 01:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|456
1627264800000|2021-07-26 02:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1235
1627268400000|2021-07-26 03:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|334
1627272000000|2021-07-26 04:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|203
1627275600000|2021-07-26 05:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|712
1627279200000|2021-07-26 06:00:00|11029.7|11027.7|11030.5|11028.5|11030.5|11028.5|11029.3|11027.3|2778
1627282800000|2021-07-26 07:00:00|11030.1|11028.1|11029.7|11027.7|11030.9|11028.9|11029.3|11027.3|3341
1627286400000|2021-07-26 08:00:00|11030.1|11028.1|11029.7|11027.7|11030.5|11028.5|11029.3|11027.3|2651
1627290000000|2021-07-26 09:00:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1558
1627293600000|2021-07-26 10:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1905
1627297200000|2021-07-26 11:00:00|11030.5|11028.5|11030.1|11028.1|11030.9|11028.9|11030.1|11028.1|4681
1627300800000|2021-07-26 12:00:00|11030.5|11028.5|11028.9|11026.9|11030.5|11028.5|11028.7|11026.7|16625
1627304400000|2021-07-26 13:00:00|11029.1|11027.1|11028.5|11026.5|11029.3|11027.3|11028.1|11026.1|15735
1627308000000|2021-07-26 14:00:00|11028.9|11026.9|11028.7|11026.7|11029.3|11027.3|11028.1|11026.1|18956
1627311600000|2021-07-26 15:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|4879
1627315200000|2021-07-26 16:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|9595
1627318800000|2021-07-26 17:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|7634
1627322400000|2021-07-26 18:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|5440
1627326000000|2021-07-26 19:00:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|6354
1627329600000|2021-07-26 20:00:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|8727
1627336800000|2021-07-26 22:00:00|||||||||39
1627340400000|2021-07-26 23:00:00|||||||||74
1627344000000|2021-07-27 00:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|436
1627347600000|2021-07-27 01:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|950
1627351200000|2021-07-27 02:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|291
1627354800000|2021-07-27 03:00:00|||||||||26
1627358400000|2021-07-27 04:00:00|||||||||70
1627362000000|2021-07-27 05:00:00|||||||||402
1627365600000|2021-07-27 06:00:00|11028.9|11026.9|11029.7|11027.7|11029.7|11027.7|11028.9|11026.9|2198
1627369200000|2021-07-27 07:00:00|11029.9|11027.9|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|4780
1627372800000|2021-07-27 08:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11029.7|11027.7|2609
1627376400000|2021-07-27 09:00:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1816
1627380000000|2021-07-27 10:00:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1751
1627383600000|2021-07-27 11:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|3349
1627387200000|2021-07-27 12:00:00|11030.5|11028.5|11030.9|11028.9|11031.3|11029.3|11030.1|11028.1|11239
1627390800000|2021-07-27 13:00:00|11030.5|11028.5|11030.9|11028.9|11031.7|11029.7|11030.5|11028.5|18786
1627394400000|2021-07-27 14:00:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|15670
1627398000000|2021-07-27 15:00:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|6908
1627401600000|2021-07-27 16:00:00|11030.7|11028.7|11030.5|11028.5|11030.7|11028.7|11030.5|11028.5|5633
1627405200000|2021-07-27 17:00:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11029.7|11027.7|8290
1627408800000|2021-07-27 18:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|8571
1627412400000|2021-07-27 19:00:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|5779
1627416000000|2021-07-27 20:00:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|5458
1627423200000|2021-07-27 22:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|292
1627426800000|2021-07-27 23:00:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|338
1627430400000|2021-07-28 00:00:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|763
1627434000000|2021-07-28 01:00:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|805
1627437600000|2021-07-28 02:00:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|431
1627441200000|2021-07-28 03:00:00|||||||||64
1627444800000|2021-07-28 04:00:00|||||||||217
1627448400000|2021-07-28 05:00:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|486
1627452000000|2021-07-28 06:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.1|11028.1|2202
1627455600000|2021-07-28 07:00:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|3564
1627459200000|2021-07-28 08:00:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|3208
1627462800000|2021-07-28 09:00:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2892
1627466400000|2021-07-28 10:00:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|2373
1627470000000|2021-07-28 11:00:00|11030.3|11028.3|11029.7|11027.7|11030.5|11028.5|11029.3|11027.3|5245
1627473600000|2021-07-28 12:00:00|11029.3|11027.3|11030.1|11028.1|11030.5|11028.5|11029.3|11027.3|10787
1627477200000|2021-07-28 13:00:00|11029.7|11027.7|11030.5|11028.5|11030.9|11028.9|11029.7|11027.7|12236
1627480800000|2021-07-28 14:00:00|11030.9|11028.9|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|18832
1627484400000|2021-07-28 15:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.3|11029.3|17405
1627488000000|2021-07-28 16:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|11727
1627491600000|2021-07-28 17:00:00|11031.7|11029.7|11030.9|11028.9|11032.1|11030.1|11030.9|11028.9|13687
1627495200000|2021-07-28 18:00:00|11029.3|11027.3|11029.3|11027.3|11030.1|11028.1|11027.4|11025.4|55478
1627498800000|2021-07-28 19:00:00|11029.7|11027.7|11031.3|11029.3|11031.7|11029.7|11028.9|11026.9|21668
1627502400000|2021-07-28 20:00:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.5|11028.5|11212
1627509600000|2021-07-28 22:00:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|248
1627513200000|2021-07-28 23:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|689
1627516800000|2021-07-29 00:00:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|1048
1627520400000|2021-07-29 01:00:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|389
1627524000000|2021-07-29 02:00:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|8109
1627527600000|2021-07-29 03:00:00|||||||||184
1627531200000|2021-07-29 04:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|442
1627534800000|2021-07-29 05:00:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1159
1627538400000|2021-07-29 06:00:00|11030.7|11028.7|11030.1|11028.1|11030.9|11028.9|11030.1|11028.1|4607
1627542000000|2021-07-29 07:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|2952
1627545600000|2021-07-29 08:00:00|11029.7|11027.7|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|1954
1627549200000|2021-07-29 09:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2828
1627552800000|2021-07-29 10:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1909
1627556400000|2021-07-29 11:00:00|11029.3|11027.3|11029.9|11027.9|11030.1|11028.1|11028.9|11026.9|10589
1627560000000|2021-07-29 12:00:00|11030.1|11028.1|11030.9|11028.9|11031.7|11029.7|11029.7|11027.7|16015
1627563600000|2021-07-29 13:00:00|11030.5|11028.5|11030.1|11028.1|11030.9|11028.9|11029.7|11027.7|15164
1627567200000|2021-07-29 14:00:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.1|11028.1|15575
1627570800000|2021-07-29 15:00:00|11030.5|11028.5|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|18243
1627574400000|2021-07-29 16:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|8265
1627578000000|2021-07-29 17:00:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|12576
1627581600000|2021-07-29 18:00:00|11030.5|11028.5|11031.3|11029.3|11031.3|11029.3|11030.5|11028.5|5301
1627585200000|2021-07-29 19:00:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|7533
1627588800000|2021-07-29 20:00:00|11030.5|11028.5|11030.1|11028.1|11030.9|11028.9|11030.1|11028.1|9604
1627596000000|2021-07-29 22:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|19
1627599600000|2021-07-29 23:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|393
1627603200000|2021-07-30 00:00:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|1594
1627606800000|2021-07-30 01:00:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|2466
1627610400000|2021-07-30 02:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|917
1627614000000|2021-07-30 03:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|285
1627617600000|2021-07-30 04:00:00|||||||||103
1627621200000|2021-07-30 05:00:00|||||||||142
1627624800000|2021-07-30 06:00:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|1962
1627628400000|2021-07-30 07:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|1903
1627632000000|2021-07-30 08:00:00|11031.9|11029.9|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|900
1627635600000|2021-07-30 09:00:00|||||||||677
1627639200000|2021-07-30 10:00:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|2930
1627642800000|2021-07-30 11:00:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|3464
1627646400000|2021-07-30 12:00:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11031.7|11029.7|17201
1627650000000|2021-07-30 13:00:00|11031.7|11029.7|11032.4|11030.4|11032.8|11030.8|11031.7|11029.7|12132
1627653600000|2021-07-30 14:00:00|11032.1|11030.1|11033.6|11031.6|11033.6|11031.6|11032.1|11030.1|23858
1627657200000|2021-07-30 15:00:00|11033.2|11031.2|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|8137
1627660800000|2021-07-30 16:00:00|||||||||5817
1627664400000|2021-07-30 17:00:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|13860
1627668000000|2021-07-30 18:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|13550
1627671600000|2021-07-30 19:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|28346
1627675200000|2021-07-30 20:00:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034|11032|21892
1627855200000|2021-08-01 22:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|183
1627858800000|2021-08-01 23:00:00|||||||||2022
1627862400000|2021-08-02 00:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|1561
1627866000000|2021-08-02 01:00:00|||||||||458
1627869600000|2021-08-02 02:00:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1677
1627873200000|2021-08-02 03:00:00|||||||||325
1627876800000|2021-08-02 04:00:00|11036|11034|11036|11034|11036|11034|11036|11034|632
1627880400000|2021-08-02 05:00:00|||||||||623
1627884000000|2021-08-02 06:00:00|11035.6|11033.6|11035.2|11033.2|11036|11034|11035.2|11033.2|2123
1627887600000|2021-08-02 07:00:00|11035|11033|11035.6|11033.6|11035.6|11033.6|11034.8|11032.8|2608
1627891200000|2021-08-02 08:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.2|11033.2|2985
1627894800000|2021-08-02 09:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|1654
1627898400000|2021-08-02 10:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1752
1627902000000|2021-08-02 11:00:00|11036|11034|11036|11034|11036.2|11034.2|11035.6|11033.6|6933
1627905600000|2021-08-02 12:00:00|11035.6|11033.6|11035.6|11033.6|11036.5|11034.5|11035.6|11033.6|15788
1627909200000|2021-08-02 13:00:00|11036|11034|11036|11034|11036|11034|11035.2|11033.2|11906
1627912800000|2021-08-02 14:00:00|11036.4|11034.4|11036.7|11034.7|11037.1|11035.1|11035.6|11033.6|20202
1627916400000|2021-08-02 15:00:00|11036.4|11034.4|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|10623
1627920000000|2021-08-02 16:00:00|11037.5|11035.5|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|9321
1627923600000|2021-08-02 17:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|4290
1627927200000|2021-08-02 18:00:00|11036|11034|11036.7|11034.7|11036.7|11034.7|11036|11034|7609
1627930800000|2021-08-02 19:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|7962
1627934400000|2021-08-02 20:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|4794
1627941600000|2021-08-02 22:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|906
1627945200000|2021-08-02 23:00:00|||||||||264
1627948800000|2021-08-03 00:00:00|||||||||12
1627952400000|2021-08-03 01:00:00|||||||||589
1627956000000|2021-08-03 02:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2239
1627959600000|2021-08-03 03:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|150
1627963200000|2021-08-03 04:00:00|11037.1|11035.1|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|1927
1627966800000|2021-08-03 05:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|226
1627970400000|2021-08-03 06:00:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|2716
1627974000000|2021-08-03 07:00:00|11036.4|11034.4|11036|11034|11036.7|11034.7|11036|11034|5068
1627977600000|2021-08-03 08:00:00|11035.8|11033.8|11036|11034|11036.4|11034.4|11035.6|11033.6|4925
1627981200000|2021-08-03 09:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.2|11033.2|9100
1627984800000|2021-08-03 10:00:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|2738
1627988400000|2021-08-03 11:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|3798
1627992000000|2021-08-03 12:00:00|11036|11034|11036.4|11034.4|11036.7|11034.7|11035.2|11033.2|15740
1627995600000|2021-08-03 13:00:00|11036.7|11034.7|11038.3|11036.3|11038.3|11036.3|11036|11034|14075
1627999200000|2021-08-03 14:00:00|11037.9|11035.9|11037.1|11035.1|11038.3|11036.3|11036.7|11034.7|19596
1628002800000|2021-08-03 15:00:00|11036.7|11034.7|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|9756
1628006400000|2021-08-03 16:00:00|11036.7|11034.7|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|4612
1628010000000|2021-08-03 17:00:00|11037.5|11035.5|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|4116
1628013600000|2021-08-03 18:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|6151
1628017200000|2021-08-03 19:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|5429
1628020800000|2021-08-03 20:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|5327
1628028000000|2021-08-03 22:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|313
1628031600000|2021-08-03 23:00:00|||||||||451
1628035200000|2021-08-04 00:00:00|||||||||1
1628038800000|2021-08-04 01:00:00|||||||||756
1628042400000|2021-08-04 02:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|964
1628046000000|2021-08-04 03:00:00|||||||||175
1628049600000|2021-08-04 04:00:00|||||||||95
1628053200000|2021-08-04 05:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|793
1628056800000|2021-08-04 06:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1986
1628060400000|2021-08-04 07:00:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2672
1628064000000|2021-08-04 08:00:00|11036.5|11034.5|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2033
1628067600000|2021-08-04 09:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.4|11034.4|1232
1628071200000|2021-08-04 10:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1327
1628074800000|2021-08-04 11:00:00|11037.5|11035.5|11037.1|11035.1|11037.9|11035.9|11037.1|11035.1|3046
1628078400000|2021-08-04 12:00:00|11037.5|11035.5|11037.5|11035.5|11039.1|11037.1|11036.7|11034.7|31831
1628082000000|2021-08-04 13:00:00|11037.9|11035.9|11039.1|11037.1|11039.5|11037.5|11037.5|11035.5|16682
1628085600000|2021-08-04 14:00:00|11038.7|11036.7|11035.2|11033.2|11038.7|11036.7|11032.4|11030.4|59409
1628089200000|2021-08-04 15:00:00|11035.6|11033.6|11036.4|11034.4|11036.4|11034.4|11034|11032|21427
1628092800000|2021-08-04 16:00:00|11036|11034|11035.2|11033.2|11036|11034|11034.4|11032.4|10000
1628096400000|2021-08-04 17:00:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|9130
1628100000000|2021-08-04 18:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.4|11032.4|9935
1628103600000|2021-08-04 19:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|7207
1628107200000|2021-08-04 20:00:00|11034.8|11032.8|11034.4|11032.4|11035.6|11033.6|11034.4|11032.4|9346
1628114400000|2021-08-04 22:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|244
1628118000000|2021-08-04 23:00:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|792
1628121600000|2021-08-05 00:00:00|11034.4|11032.4|11033.6|11031.6|11034.8|11032.8|11033.6|11031.6|1274
1628125200000|2021-08-05 01:00:00|11033.8|11031.8|11033.6|11031.6|11034|11032|11033.6|11031.6|1427
1628128800000|2021-08-05 02:00:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|340
1628132400000|2021-08-05 03:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|149
1628136000000|2021-08-05 04:00:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|390
1628139600000|2021-08-05 05:00:00|11033.8|11031.8|11033.6|11031.6|11034|11032|11033.6|11031.6|384
1628143200000|2021-08-05 06:00:00|11033.4|11031.4|11034.4|11032.4|11034.4|11032.4|11033.4|11031.4|2370
1628146800000|2021-08-05 07:00:00|11034|11032|11033.6|11031.6|11034.4|11032.4|11032.8|11030.8|3857
1628150400000|2021-08-05 08:00:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|2235
1628154000000|2021-08-05 09:00:00|11033|11031|11033.6|11031.6|11033.6|11031.6|11032.8|11030.8|1211
1628157600000|2021-08-05 10:00:00|11034|11032|11034|11032|11034|11032|11034|11032|2457
1628161200000|2021-08-05 11:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11033.6|11031.6|4031
1628164800000|2021-08-05 12:00:00|11033.8|11031.8|11031.3|11029.3|11034|11032|11031.3|11029.3|32874
1628168400000|2021-08-05 13:00:00|11030.9|11028.9|11030.9|11028.9|11031.7|11029.7|11030.5|11028.5|17101
1628172000000|2021-08-05 14:00:00|11030.5|11028.5|11030.1|11028.1|11030.9|11028.9|11029.7|11027.7|16456
1628175600000|2021-08-05 15:00:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11028.9|11026.9|11133
1628179200000|2021-08-05 16:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|8270
1628182800000|2021-08-05 17:00:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|4126
1628186400000|2021-08-05 18:00:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|4273
1628190000000|2021-08-05 19:00:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|6123
1628193600000|2021-08-05 20:00:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|9416
1628200800000|2021-08-05 22:00:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|449
1628204400000|2021-08-05 23:00:00|||||||||10
1628208000000|2021-08-06 00:00:00|11030.1|11028.1|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|721
1628211600000|2021-08-06 01:00:00|11030.5|11028.5|11029.7|11027.7|11030.5|11028.5|11029.3|11027.3|3462
1628215200000|2021-08-06 02:00:00|||||||||216
1628218800000|2021-08-06 03:00:00|||||||||264
1628222400000|2021-08-06 04:00:00|||||||||1265
1628226000000|2021-08-06 05:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1214
1628229600000|2021-08-06 06:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|2272
1628233200000|2021-08-06 07:00:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|2329
1628236800000|2021-08-06 08:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|2509
1628240400000|2021-08-06 09:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1999
1628244000000|2021-08-06 10:00:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|4052
1628247600000|2021-08-06 11:00:00|11029.3|11027.3|11030.1|11028.1|11030.1|11028.1|11028.9|11026.9|4601
1628251200000|2021-08-06 12:00:00|11029.7|11027.7|11028.1|11026.1|11030.1|11028.1|11025.8|11023.8|49537
1628254800000|2021-08-06 13:00:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.4|11025.4|29679
1628258400000|2021-08-06 14:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|24118
1628262000000|2021-08-06 15:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|10221
1628265600000|2021-08-06 16:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|6501
1628269200000|2021-08-06 17:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|3495
1628272800000|2021-08-06 18:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|5429
1628276400000|2021-08-06 19:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|5883
1628280000000|2021-08-06 20:00:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|5129
1628460000000|2021-08-08 22:00:00|11028.5|11026.5|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|1157
1628463600000|2021-08-08 23:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|172
1628467200000|2021-08-09 00:00:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|450
1628470800000|2021-08-09 01:00:00|||||||||215
1628474400000|2021-08-09 02:00:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|330
1628478000000|2021-08-09 03:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|2315
1628481600000|2021-08-09 04:00:00|||||||||139
1628485200000|2021-08-09 05:00:00|||||||||77
1628488800000|2021-08-09 06:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|4123
1628492400000|2021-08-09 07:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11028.5|11026.5|6581
1628496000000|2021-08-09 08:00:00|11028.9|11026.9|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|2952
1628499600000|2021-08-09 09:00:00|11029.7|11027.7|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|1906
1628503200000|2021-08-09 10:00:00|11029.1|11027.1|11029.7|11027.7|11029.7|11027.7|11028.9|11026.9|3723
1628506800000|2021-08-09 11:00:00|11029.9|11027.9|11029.3|11027.3|11030.1|11028.1|11028.9|11026.9|4314
1628510400000|2021-08-09 12:00:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|10878
1628514000000|2021-08-09 13:00:00|11030.1|11028.1|11029.7|11027.7|11031.3|11029.3|11029.3|11027.3|9696
1628517600000|2021-08-09 14:00:00|11029.3|11027.3|11028.1|11026.1|11029.3|11027.3|11027.8|11025.8|13939
1628521200000|2021-08-09 15:00:00|11027.8|11025.8|11028.1|11026.1|11028.9|11026.9|11027.8|11025.8|14752
1628524800000|2021-08-09 16:00:00|11027.8|11025.8|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|8300
1628528400000|2021-08-09 17:00:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|10739
1628532000000|2021-08-09 18:00:00|11027.4|11025.4|11026.6|11024.6|11027.4|11025.4|11026.6|11024.6|8633
1628535600000|2021-08-09 19:00:00|11026.2|11024.2|11026.2|11024.2|11027|11025|11026.2|11024.2|8748
1628539200000|2021-08-09 20:00:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|7258
1628546400000|2021-08-09 22:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|773
1628550000000|2021-08-09 23:00:00|||||||||36
1628553600000|2021-08-10 00:00:00|11026.4|11024.4|11025.8|11023.8|11026.6|11024.6|11025.8|11023.8|1489
1628557200000|2021-08-10 01:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|1345
1628560800000|2021-08-10 02:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|306
1628564400000|2021-08-10 03:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1095
1628568000000|2021-08-10 04:00:00|||||||||625
1628571600000|2021-08-10 05:00:00|||||||||113
1628575200000|2021-08-10 06:00:00|11025.8|11023.8|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1959
1628578800000|2021-08-10 07:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2925
1628582400000|2021-08-10 08:00:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11024.6|11022.6|4493
1628586000000|2021-08-10 09:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2024
1628589600000|2021-08-10 10:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1505
1628593200000|2021-08-10 11:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025|11023|5187
1628596800000|2021-08-10 12:00:00|11025.6|11023.6|11025.4|11023.4|11026.2|11024.2|11025.4|11023.4|12063
1628600400000|2021-08-10 13:00:00|11025.8|11023.8|11025|11023|11026.2|11024.2|11025|11023|11113
1628604000000|2021-08-10 14:00:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11024.6|11022.6|11479
1628607600000|2021-08-10 15:00:00|11025.4|11023.4|11024.6|11022.6|11025.4|11023.4|11024.6|11022.6|9947
1628611200000|2021-08-10 16:00:00|11024.2|11022.2|11023.9|11021.9|11024.6|11022.6|11023.9|11021.9|13775
1628614800000|2021-08-10 17:00:00|11024|11022|11023.9|11021.9|11024.2|11022.2|11023.5|11021.5|12901
1628618400000|2021-08-10 18:00:00|11023.5|11021.5|11023.1|11021.1|11023.9|11021.9|11023.1|11021.1|8529
1628622000000|2021-08-10 19:00:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|6005
1628625600000|2021-08-10 20:00:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.3|11020.3|7364
1628632800000|2021-08-10 22:00:00|||||||||189
1628636400000|2021-08-10 23:00:00|11022.3|11020.3|11022.5|11020.5|11022.7|11020.7|11022.3|11020.3|1159
1628640000000|2021-08-11 00:00:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|685
1628643600000|2021-08-11 01:00:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1598
1628647200000|2021-08-11 02:00:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|471
1628650800000|2021-08-11 03:00:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|5232
1628654400000|2021-08-11 04:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|372
1628658000000|2021-08-11 05:00:00|11021.7|11019.7|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|321
1628661600000|2021-08-11 06:00:00|11021.9|11019.9|11021.5|11019.5|11022.3|11020.3|11021.1|11019.1|3654
1628665200000|2021-08-11 07:00:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|2669
1628668800000|2021-08-11 08:00:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.1|11019.1|3908
1628672400000|2021-08-11 09:00:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|4851
1628676000000|2021-08-11 10:00:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.5|11019.5|2517
1628679600000|2021-08-11 11:00:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|6114
1628683200000|2021-08-11 12:00:00|11021.9|11019.9|11023.9|11021.9|11025|11023|11020.7|11018.7|42323
1628686800000|2021-08-11 13:00:00|11023.7|11021.7|11024.2|11022.2|11025|11023|11023.5|11021.5|23337
1628690400000|2021-08-11 14:00:00|11024.6|11022.6|11025.4|11023.4|11025.4|11023.4|11024.2|11022.2|9627
1628694000000|2021-08-11 15:00:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|12811
1628697600000|2021-08-11 16:00:00|11025.4|11023.4|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|6734
1628701200000|2021-08-11 17:00:00|11025.4|11023.4|11027|11025|11027.4|11025.4|11025.4|11023.4|22683
1628704800000|2021-08-11 18:00:00|11026.6|11024.6|11026.2|11024.2|11027.4|11025.4|11026.2|11024.2|12103
1628708400000|2021-08-11 19:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.2|11024.2|8850
1628712000000|2021-08-11 20:00:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|10230
1628719200000|2021-08-11 22:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|339
1628722800000|2021-08-11 23:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|398
1628726400000|2021-08-12 00:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|1093
1628730000000|2021-08-12 01:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|555
1628733600000|2021-08-12 02:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|405
1628737200000|2021-08-12 03:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|104
1628740800000|2021-08-12 04:00:00|||||||||22
1628744400000|2021-08-12 05:00:00|||||||||746
1628748000000|2021-08-12 06:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.2|11024.2|3690
1628751600000|2021-08-12 07:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.2|11024.2|2094
1628755200000|2021-08-12 08:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|1018
1628758800000|2021-08-12 09:00:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1800
1628762400000|2021-08-12 10:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1385
1628766000000|2021-08-12 11:00:00|11026|11024|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|5232
1628769600000|2021-08-12 12:00:00|11026.2|11024.2|11025.4|11023.4|11026.4|11024.4|11025.4|11023.4|12089
1628773200000|2021-08-12 13:00:00|11025|11023|11025.8|11023.8|11026.2|11024.2|11025|11023|15743
1628776800000|2021-08-12 14:00:00|11025.4|11023.4|11026.2|11024.2|11026.6|11024.6|11025.4|11023.4|13280
1628780400000|2021-08-12 15:00:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|5881
1628784000000|2021-08-12 16:00:00|11026|11024|11025.4|11023.4|11026|11024|11025.4|11023.4|2715
1628787600000|2021-08-12 17:00:00|11025.8|11023.8|11025|11023|11025.8|11023.8|11025|11023|7051
1628791200000|2021-08-12 18:00:00|11025.2|11023.2|11024.6|11022.6|11025.4|11023.4|11024.6|11022.6|7803
1628794800000|2021-08-12 19:00:00|11024.2|11022.2|11025|11023|11025.8|11023.8|11024.2|11022.2|6524
1628798400000|2021-08-12 20:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|2988
1628805600000|2021-08-12 22:00:00|||||||||513
1628809200000|2021-08-12 23:00:00|||||||||279
1628812800000|2021-08-13 00:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|1135
1628816400000|2021-08-13 01:00:00|11025.4|11023.4|11024.6|11022.6|11025.4|11023.4|11024.2|11022.2|1140
1628820000000|2021-08-13 02:00:00|11025|11023|11025|11023|11025|11023|11025|11023|321
1628823600000|2021-08-13 03:00:00|||||||||196
1628827200000|2021-08-13 04:00:00|||||||||78
1628830800000|2021-08-13 05:00:00|||||||||620
1628834400000|2021-08-13 06:00:00|11024.6|11022.6|11025.4|11023.4|11025.8|11023.8|11024.6|11022.6|2628
1628838000000|2021-08-13 07:00:00|11025.8|11023.8|11025|11023|11025.8|11023.8|11025|11023|2379
1628841600000|2021-08-13 08:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|3961
1628845200000|2021-08-13 09:00:00|11025|11023|11025|11023|11025.4|11023.4|11024.6|11022.6|2204
1628848800000|2021-08-13 10:00:00|11024.8|11022.8|11025.4|11023.4|11025.4|11023.4|11024.6|11022.6|564
1628852400000|2021-08-13 11:00:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|3906
1628856000000|2021-08-13 12:00:00|11025.4|11023.4|11024.6|11022.6|11025.4|11023.4|11024.2|11022.2|10173
1628859600000|2021-08-13 13:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11024.6|11022.6|11824
1628863200000|2021-08-13 14:00:00|11025.8|11023.8|11027|11025|11027|11025|11025.8|11023.8|16144
1628866800000|2021-08-13 15:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11026.6|11024.6|9192
1628870400000|2021-08-13 16:00:00|11026.6|11024.6|11027|11025|11027.4|11025.4|11026.6|11024.6|3898
1628874000000|2021-08-13 17:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.2|11024.2|6327
1628877600000|2021-08-13 18:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|1961
1628881200000|2021-08-13 19:00:00|11026.2|11024.2|11027.4|11025.4|11027.4|11025.4|11026.2|11024.2|4221
1628884800000|2021-08-13 20:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|7073
1629064800000|2021-08-15 22:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|971
1629068400000|2021-08-15 23:00:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|166
1629072000000|2021-08-16 00:00:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|4454
1629075600000|2021-08-16 01:00:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|550
1629079200000|2021-08-16 02:00:00|11028.5|11026.5|11029.1|11027.1|11029.3|11027.3|11028.5|11026.5|2101
1629082800000|2021-08-16 03:00:00|11029.3|11027.3|11030.1|11028.1|11030.1|11028.1|11028.9|11026.9|1209
1629086400000|2021-08-16 04:00:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|538
1629090000000|2021-08-16 05:00:00|||||||||276
1629093600000|2021-08-16 06:00:00|11029.5|11027.5|11029.7|11027.7|11030.5|11028.5|11029.3|11027.3|3700
1629097200000|2021-08-16 07:00:00|11030.1|11028.1|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|2641
1629100800000|2021-08-16 08:00:00|11029.1|11027.1|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|1524
1629104400000|2021-08-16 09:00:00|11029.1|11027.1|11028.5|11026.5|11029.1|11027.1|11028.1|11026.1|2566
1629108000000|2021-08-16 10:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|3119
1629111600000|2021-08-16 11:00:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|3136
1629115200000|2021-08-16 12:00:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11027.8|11025.8|15101
1629118800000|2021-08-16 13:00:00|11028.9|11026.9|11030.1|11028.1|11030.1|11028.1|11028.5|11026.5|12819
1629122400000|2021-08-16 14:00:00|11029.9|11027.9|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|25430
1629126000000|2021-08-16 15:00:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.5|11026.5|12491
1629129600000|2021-08-16 16:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|3739
1629133200000|2021-08-16 17:00:00|||||||||1763
1629136800000|2021-08-16 18:00:00|||||||||2205
1629140400000|2021-08-16 19:00:00|11028.5|11026.5|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|5348
1629144000000|2021-08-16 20:00:00|11028.5|11026.5|11027.8|11025.8|11028.5|11026.5|11027.4|11025.4|14696
1629151200000|2021-08-16 22:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|290
1629154800000|2021-08-16 23:00:00|11028.1|11026.1|11028|11026|11028.1|11026.1|11027.8|11025.8|155
1629158400000|2021-08-17 00:00:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|545
1629162000000|2021-08-17 01:00:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|855
1629165600000|2021-08-17 02:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|610
1629169200000|2021-08-17 03:00:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|124
1629172800000|2021-08-17 04:00:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|804
1629176400000|2021-08-17 05:00:00|||||||||482
1629180000000|2021-08-17 06:00:00|11028.9|11026.9|11029.1|11027.1|11029.7|11027.7|11028.5|11026.5|3892
1629183600000|2021-08-17 07:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|4856
1629187200000|2021-08-17 08:00:00|11029.1|11027.1|11029.7|11027.7|11030.1|11028.1|11029.1|11027.1|1613
1629190800000|2021-08-17 09:00:00|||||||||702
1629194400000|2021-08-17 10:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|3539
1629198000000|2021-08-17 11:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|2371
1629201600000|2021-08-17 12:00:00|11029.7|11027.7|11027.8|11025.8|11029.7|11027.7|11027.8|11025.8|13345
1629205200000|2021-08-17 13:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11026.6|11024.6|14532
1629208800000|2021-08-17 14:00:00|11027.4|11025.4|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|5829
1629212400000|2021-08-17 15:00:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|7269
1629216000000|2021-08-17 16:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|6366
1629219600000|2021-08-17 17:00:00|11028.5|11026.5|11027.8|11025.8|11028.5|11026.5|11027.8|11025.8|3428
1629223200000|2021-08-17 18:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|7455
1629226800000|2021-08-17 19:00:00|11027.4|11025.4|11026.6|11024.6|11027.4|11025.4|11026.6|11024.6|9633
1629230400000|2021-08-17 20:00:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|5036
1629237600000|2021-08-17 22:00:00|||||||||38
1629241200000|2021-08-17 23:00:00|||||||||27
1629244800000|2021-08-18 00:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|928
1629248400000|2021-08-18 01:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|776
1629252000000|2021-08-18 02:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|686
1629255600000|2021-08-18 03:00:00|||||||||64
1629259200000|2021-08-18 04:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|687
1629262800000|2021-08-18 05:00:00|||||||||620
1629266400000|2021-08-18 06:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1605
1629270000000|2021-08-18 07:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|1034
1629273600000|2021-08-18 08:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027|11025|4171
1629277200000|2021-08-18 09:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|3018
1629280800000|2021-08-18 10:00:00|11027.4|11025.4|11026.6|11024.6|11027.4|11025.4|11026.6|11024.6|2518
1629284400000|2021-08-18 11:00:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|3343
1629288000000|2021-08-18 12:00:00|11027.4|11025.4|11027|11025|11027.8|11025.8|11026.6|11024.6|7052
1629291600000|2021-08-18 13:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027|11025|9692
1629295200000|2021-08-18 14:00:00|11028.1|11026.1|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|13255
1629298800000|2021-08-18 15:00:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|22033
1629302400000|2021-08-18 16:00:00|11026.6|11024.6|11025.8|11023.8|11026.6|11024.6|11025.8|11023.8|9441
1629306000000|2021-08-18 17:00:00|11026.2|11024.2|11024.6|11022.6|11026.2|11024.2|11024.6|11022.6|11113
1629309600000|2021-08-18 18:00:00|11024.2|11022.2|11027|11025|11027.4|11025.4|11024.2|11022.2|18954
1629313200000|2021-08-18 19:00:00|11027.4|11025.4|11027|11025|11027.8|11025.8|11026.6|11024.6|7937
1629316800000|2021-08-18 20:00:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027|11025|4897
1629324000000|2021-08-18 22:00:00|11027|11025|11027|11025|11027|11025|11027|11025|527
1629327600000|2021-08-18 23:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|646
1629331200000|2021-08-19 00:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|365
1629334800000|2021-08-19 01:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|421
1629338400000|2021-08-19 02:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|725
1629342000000|2021-08-19 03:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|838
1629345600000|2021-08-19 04:00:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|362
1629349200000|2021-08-19 05:00:00|11027.6|11025.6|11028.1|11026.1|11028.1|11026.1|11027.4|11025.4|2167
1629352800000|2021-08-19 06:00:00|11028|11026|11029.3|11027.3|11029.3|11027.3|11027.8|11025.8|6514
1629356400000|2021-08-19 07:00:00|11029.7|11027.7|11028.9|11026.9|11030.1|11028.1|11028.9|11026.9|7560
1629360000000|2021-08-19 08:00:00|11029.3|11027.3|11030.1|11028.1|11030.1|11028.1|11028.9|11026.9|2526
1629363600000|2021-08-19 09:00:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|1674
1629367200000|2021-08-19 10:00:00|11029.5|11027.5|11029.7|11027.7|11030.1|11028.1|11028.9|11026.9|4026
1629370800000|2021-08-19 11:00:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|3448
1629374400000|2021-08-19 12:00:00|11029.3|11027.3|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|12346
1629378000000|2021-08-19 13:00:00|11029.7|11027.7|11028.5|11026.5|11029.7|11027.7|11028.1|11026.1|12541
1629381600000|2021-08-19 14:00:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|16488
1629385200000|2021-08-19 15:00:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|9975
1629388800000|2021-08-19 16:00:00|||||||||3001
1629392400000|2021-08-19 17:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|11019
1629396000000|2021-08-19 18:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|4754
1629399600000|2021-08-19 19:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.2|11024.2|7775
1629403200000|2021-08-19 20:00:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|4313
1629410400000|2021-08-19 22:00:00|||||||||93
1629414000000|2021-08-19 23:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|193
1629417600000|2021-08-20 00:00:00|||||||||295
1629421200000|2021-08-20 01:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1491
1629424800000|2021-08-20 02:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|273
1629428400000|2021-08-20 03:00:00|||||||||405
1629432000000|2021-08-20 04:00:00|||||||||146
1629435600000|2021-08-20 05:00:00|||||||||468
1629439200000|2021-08-20 06:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|3092
1629442800000|2021-08-20 07:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1644
1629446400000|2021-08-20 08:00:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|2714
1629450000000|2021-08-20 09:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|728
1629453600000|2021-08-20 10:00:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|2431
1629457200000|2021-08-20 11:00:00|11027.6|11025.6|11028.1|11026.1|11028.1|11026.1|11027.6|11025.6|4740
1629460800000|2021-08-20 12:00:00|11027.8|11025.8|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|16548
1629464400000|2021-08-20 13:00:00|11027|11025|11027|11025|11028.1|11026.1|11026.6|11024.6|13054
1629468000000|2021-08-20 14:00:00|11026.6|11024.6|11027|11025|11027.4|11025.4|11026.6|11024.6|12116
1629471600000|2021-08-20 15:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|3484
1629475200000|2021-08-20 16:00:00|||||||||4179
1629478800000|2021-08-20 17:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|9882
1629482400000|2021-08-20 18:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|11716
1629486000000|2021-08-20 19:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|4281
1629489600000|2021-08-20 20:00:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|6071
1629669600000|2021-08-22 22:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|458
1629673200000|2021-08-22 23:00:00|||||||||11
1629676800000|2021-08-23 00:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|4068
1629680400000|2021-08-23 01:00:00|||||||||400
1629684000000|2021-08-23 02:00:00|||||||||246
1629687600000|2021-08-23 03:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|3246
1629691200000|2021-08-23 04:00:00|||||||||3
1629694800000|2021-08-23 05:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|530
1629698400000|2021-08-23 06:00:00|11025|11023|11025.4|11023.4|11025.8|11023.8|11025|11023|3301
1629702000000|2021-08-23 07:00:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|2351
1629705600000|2021-08-23 08:00:00|11025.4|11023.4|11024.6|11022.6|11025.4|11023.4|11024.6|11022.6|6267
1629709200000|2021-08-23 09:00:00|11025|11023|11025|11023|11025.4|11023.4|11024.6|11022.6|3557
1629712800000|2021-08-23 10:00:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|4727
1629716400000|2021-08-23 11:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.4|11023.4|5480
1629720000000|2021-08-23 12:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|15548
1629723600000|2021-08-23 13:00:00|11026|11024|11025.8|11023.8|11027|11025|11025.8|11023.8|31725
1629727200000|2021-08-23 14:00:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|13446
1629730800000|2021-08-23 15:00:00|||||||||5814
1629734400000|2021-08-23 16:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|9991
1629738000000|2021-08-23 17:00:00|||||||||11354
1629741600000|2021-08-23 18:00:00|||||||||9601
1629745200000|2021-08-23 19:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|58746
1629748800000|2021-08-23 20:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|17462
1629756000000|2021-08-23 22:00:00|||||||||127
1629759600000|2021-08-23 23:00:00|||||||||1
1629763200000|2021-08-24 00:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1087
1629766800000|2021-08-24 01:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|959
1629770400000|2021-08-24 02:00:00|||||||||1430
1629774000000|2021-08-24 03:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2696
1629777600000|2021-08-24 04:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|987
1629781200000|2021-08-24 05:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|3212
1629784800000|2021-08-24 06:00:00|11025.6|11023.6|11025|11023|11025.8|11023.8|11025|11023|1881
1629788400000|2021-08-24 07:00:00|11024.6|11022.6|11025.4|11023.4|11025.4|11023.4|11024.6|11022.6|6081
1629792000000|2021-08-24 08:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|1800
1629795600000|2021-08-24 09:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|7967
1629799200000|2021-08-24 10:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|3462
1629802800000|2021-08-24 11:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|4078
1629806400000|2021-08-24 12:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|85030
1629810000000|2021-08-24 13:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|16450
1629813600000|2021-08-24 14:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|44551
1629817200000|2021-08-24 15:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|21693
1629820800000|2021-08-24 16:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|22914
1629824400000|2021-08-24 17:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|18906
1629828000000|2021-08-24 18:00:00|||||||||7285
1629831600000|2021-08-24 19:00:00|||||||||11609
1629835200000|2021-08-24 20:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|38785
1629842400000|2021-08-24 22:00:00|||||||||73
1629846000000|2021-08-24 23:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|713
1629849600000|2021-08-25 00:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1088
1629853200000|2021-08-25 01:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|3849
1629856800000|2021-08-25 02:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1807
1629860400000|2021-08-25 03:00:00|||||||||1848
1629864000000|2021-08-25 04:00:00|||||||||813
1629867600000|2021-08-25 05:00:00|||||||||1024
1629871200000|2021-08-25 06:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|10062
1629874800000|2021-08-25 07:00:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|8445
1629878400000|2021-08-25 08:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|18400
1629882000000|2021-08-25 09:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|17582
1629885600000|2021-08-25 10:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|10986
1629889200000|2021-08-25 11:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|22800
1629892800000|2021-08-25 12:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11024.6|11022.6|31288
1629896400000|2021-08-25 13:00:00|11025.8|11023.8|11025.8|11023.8|11026.6|11024.6|11025.4|11023.4|148477
1629900000000|2021-08-25 14:00:00|11025.4|11023.4|11025|11023|11025.8|11023.8|11024.6|11022.6|104018
1629903600000|2021-08-25 15:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025|11023|211729
1629907200000|2021-08-25 16:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|18784
1629910800000|2021-08-25 17:00:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11024.6|11022.6|22963
1629914400000|2021-08-25 18:00:00|11025.8|11023.8|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|69368
1629918000000|2021-08-25 19:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|46407
1629921600000|2021-08-25 20:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|31489
1629928800000|2021-08-25 22:00:00|||||||||2463
1629932400000|2021-08-25 23:00:00|||||||||1531
1629936000000|2021-08-26 00:00:00|||||||||882
1629939600000|2021-08-26 01:00:00|||||||||476
1629943200000|2021-08-26 02:00:00|||||||||4958
1629946800000|2021-08-26 03:00:00|11027|11025|11027|11025|11027|11025|11027|11025|3414
1629950400000|2021-08-26 04:00:00|||||||||4040
1629954000000|2021-08-26 05:00:00|||||||||3577
1629957600000|2021-08-26 06:00:00|||||||||7808
1629961200000|2021-08-26 07:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|24894
1629964800000|2021-08-26 08:00:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.4|11023.4|41445
1629968400000|2021-08-26 09:00:00|11026|11024|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|22047
1629972000000|2021-08-26 10:00:00|11025.8|11023.8|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|48503
1629975600000|2021-08-26 11:00:00|11026.6|11024.6|11026.2|11024.2|11027|11025|11026.2|11024.2|21338
1629979200000|2021-08-26 12:00:00|11025.8|11023.8|11025.8|11023.8|11027|11025|11025.4|11023.4|57145
1629982800000|2021-08-26 13:00:00|11025.4|11023.4|11025|11023|11026.6|11024.6|11025|11023|207623
1629986400000|2021-08-26 14:00:00|11025.4|11023.4|11025.8|11023.8|11026.2|11024.2|11025|11023|30050
1629990000000|2021-08-26 15:00:00|11026.2|11024.2|11026.6|11024.6|11028.5|11026.5|11026.2|11024.2|122362
1629993600000|2021-08-26 16:00:00|11026.2|11024.2|11025.4|11023.4|11026.2|11024.2|11025|11023|53916
1629997200000|2021-08-26 17:00:00|11025.2|11023.2|11026.2|11024.2|11026.6|11024.6|11025|11023|23770
1630000800000|2021-08-26 18:00:00|11025.8|11023.8|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|29004
1630004400000|2021-08-26 19:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|32488
1630008000000|2021-08-26 20:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|92401
1630015200000|2021-08-26 22:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|2393
1630018800000|2021-08-26 23:00:00|||||||||606
1630022400000|2021-08-27 00:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3054
1630026000000|2021-08-27 01:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2091
1630029600000|2021-08-27 02:00:00|||||||||673
1630033200000|2021-08-27 03:00:00|||||||||153
1630036800000|2021-08-27 04:00:00|||||||||2291
1630040400000|2021-08-27 05:00:00|||||||||195
1630044000000|2021-08-27 06:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3335
1630047600000|2021-08-27 07:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|10766
1630051200000|2021-08-27 08:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2365
1630054800000|2021-08-27 09:00:00|||||||||10100
1630058400000|2021-08-27 10:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|7218
1630062000000|2021-08-27 11:00:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|46554
1630065600000|2021-08-27 12:00:00|11025.8|11023.8|11027.4|11025.4|11027.8|11025.8|11025.8|11023.8|55387
1630069200000|2021-08-27 13:00:00|11027|11025|11027|11025|11027.4|11025.4|11025.4|11023.4|74451
1630072800000|2021-08-27 14:00:00|11026.6|11024.6|11029.7|11027.7|11030.9|11028.9|11026|11024|71508
1630076400000|2021-08-27 15:00:00|11030.1|11028.1|11031.3|11029.3|11031.7|11029.7|11030.1|11028.1|30688
1630080000000|2021-08-27 16:00:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|16803
1630083600000|2021-08-27 17:00:00|11031.5|11029.5|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|7315
1630087200000|2021-08-27 18:00:00|11030.9|11028.9|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|9822
1637560800000|2021-11-22 06:00:00|10926.4|10924.4|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|16
1637564400000|2021-11-22 07:00:00|10925.8|10923.8|10924.2|10922.2|10927|10925|10922.3|10920.3|7170
1637568000000|2021-11-22 08:00:00|10924.4|10922.4|10927.2|10925.2|10927.4|10925.4|10923.9|10921.9|5188
1637571600000|2021-11-22 09:00:00|10927|10925|10926.2|10924.2|10927.8|10925.8|10926.2|10924.2|3417
1637575200000|2021-11-22 10:00:00|10926.4|10924.4|10925.4|10923.4|10927|10925|10925|10923|5843
1637578800000|2021-11-22 11:00:00|10925.6|10923.6|10926.2|10924.2|10926.4|10924.4|10923.9|10921.9|3815
1637582400000|2021-11-22 12:00:00|10926|10924|10924.6|10922.6|10926.4|10924.4|10924.2|10922.2|3808
1637586000000|2021-11-22 13:00:00|10924.2|10922.2|10924.2|10922.2|10926.8|10924.8|10924.2|10922.2|8986
1637589600000|2021-11-22 14:00:00|10923.9|10921.9|10920.5|10918.5|10923.9|10921.9|10916.4|10914.4|98940
1637593200000|2021-11-22 15:00:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10918.8|10916.8|47414
1637596800000|2021-11-22 16:00:00|10919.6|10917.6|10918|10916|10919.9|10917.9|10916|10914|84081
1637600400000|2021-11-22 17:00:00|10917.6|10915.6|10916.4|10914.4|10917.6|10915.6|10915.6|10913.6|61935
1637604000000|2021-11-22 18:00:00|10916.2|10914.2|10915.6|10913.6|10916.8|10914.8|10914.9|10912.9|7026
1637607600000|2021-11-22 19:00:00|10916|10914|10915.3|10913.3|10916.4|10914.4|10914.9|10912.9|32497
1637611200000|2021-11-22 20:00:00|10914.9|10912.9|10914.5|10912.5|10915.1|10913.1|10912.9|10910.9|23674
1637614800000|2021-11-22 21:00:00|10914.7|10912.7|10914.9|10912.9|10914.9|10912.9|10912.9|10910.9|2547
1637622000000|2021-11-22 23:00:00|10914.5|10912.5|10915.3|10913.3|10915.3|10913.3|10914.5|10912.5|544
1637625600000|2021-11-23 00:00:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|805
1637629200000|2021-11-23 01:00:00|10915.8|10913.8|10914.9|10912.9|10916|10914|10914.7|10912.7|1362
1637632800000|2021-11-23 02:00:00|10914.5|10912.5|10913.7|10911.7|10914.5|10912.5|10912.9|10910.9|3479
1637636400000|2021-11-23 03:00:00|10913.9|10911.9|10913.3|10911.3|10913.9|10911.9|10913.3|10911.3|809
1637640000000|2021-11-23 04:00:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|1926
1637643600000|2021-11-23 05:00:00|10912.9|10910.9|10913.3|10911.3|10913.7|10911.7|10912.5|10910.5|1042
1637647200000|2021-11-23 06:00:00|10913.7|10911.7|10913.9|10911.9|10914.1|10912.1|10913.3|10911.3|2685
1637650800000|2021-11-23 07:00:00|10913.7|10911.7|10917.2|10915.2|10917.2|10915.2|10913.7|10911.7|5937
1637654400000|2021-11-23 08:00:00|10917.6|10915.6|10914.1|10912.1|10919.2|10917.2|10913.7|10911.7|22720
1637658000000|2021-11-23 09:00:00|10913.7|10911.7|10914.9|10912.9|10914.9|10912.9|10912.9|10910.9|10409
1637661600000|2021-11-23 10:00:00|10915.3|10913.3|10916|10914|10916.4|10914.4|10914.9|10912.9|5915
1637665200000|2021-11-23 11:00:00|10915.8|10913.8|10913.7|10911.7|10916.8|10914.8|10913.3|10911.3|14768
1637668800000|2021-11-23 12:00:00|10913.3|10911.3|10911.7|10909.7|10914.5|10912.5|10911.4|10909.4|16364
1637672400000|2021-11-23 13:00:00|10912.1|10910.1|10916.4|10914.4|10917.6|10915.6|10911.4|10909.4|113713
1637676000000|2021-11-23 14:00:00|10916.2|10914.2|10917.2|10915.2|10918.4|10916.4|10916|10914|266780
1637679600000|2021-11-23 15:00:00|10916.8|10914.8|10920.7|10918.7|10920.7|10918.7|10916|10914|53816
1637683200000|2021-11-23 16:00:00|10920.5|10918.5|10919.6|10917.6|10921.1|10919.1|10918.4|10916.4|188705
1637686800000|2021-11-23 17:00:00|10919.4|10917.4|10918.4|10916.4|10921.1|10919.1|10918.4|10916.4|95275
1637690400000|2021-11-23 18:00:00|10918.8|10916.8|10919.6|10917.6|10921.1|10919.1|10918.8|10916.8|53642
1637694000000|2021-11-23 19:00:00|10919.9|10917.9|10919.9|10917.9|10920.7|10918.7|10919.2|10917.2|61588
1637697600000|2021-11-23 20:00:00|10920.3|10918.3|10918.8|10916.8|10920.3|10918.3|10918|10916|32056
1637701200000|2021-11-23 21:00:00|10919.2|10917.2|10918.4|10916.4|10919.2|10917.2|10918|10916|19427
1637708400000|2021-11-23 23:00:00|10918.6|10916.6|10919.2|10917.2|10919.4|10917.4|10918.4|10916.4|3608
1637712000000|2021-11-24 00:00:00|10919.6|10917.6|10918.8|10916.8|10919.9|10917.9|10918.8|10916.8|1571
1637715600000|2021-11-24 01:00:00|10919|10917|10920.3|10918.3|10920.7|10918.7|10918.8|10916.8|3997
1637719200000|2021-11-24 02:00:00|10920.5|10918.5|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|1021
1637722800000|2021-11-24 03:00:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10920.9|10918.9|1000
1637726400000|2021-11-24 04:00:00|10921.9|10919.9|10923.1|10921.1|10923.1|10921.1|10921.5|10919.5|4848
1637730000000|2021-11-24 05:00:00|10923.5|10921.5|10924.6|10922.6|10924.6|10922.6|10923.1|10921.1|12836
1637733600000|2021-11-24 06:00:00|10924.4|10922.4|10923.9|10921.9|10924.4|10922.4|10922.9|10920.9|2341
1637737200000|2021-11-24 07:00:00|10924.2|10922.2|10923.9|10921.9|10925|10923|10923.1|10921.1|10179
1637740800000|2021-11-24 08:00:00|10923.7|10921.7|10920.7|10918.7|10923.9|10921.9|10920.3|10918.3|13176
1637744400000|2021-11-24 09:00:00|10920.3|10918.3|10923.1|10921.1|10924.6|10922.6|10919.9|10917.9|26318
1637748000000|2021-11-24 10:00:00|10923.5|10921.5|10922.7|10920.7|10924.6|10922.6|10922.3|10920.3|6572
1637751600000|2021-11-24 11:00:00|10922.5|10920.5|10923.1|10921.1|10923.5|10921.5|10922.3|10920.3|11076
1637755200000|2021-11-24 12:00:00|10922.7|10920.7|10919.6|10917.6|10923.1|10921.1|10918.8|10916.8|49763
1637758800000|2021-11-24 13:00:00|10919.2|10917.2|10916.4|10914.4|10920.3|10918.3|10915.6|10913.6|168391
1637762400000|2021-11-24 14:00:00|10916.8|10914.8|10911.5|10909.5|10917.2|10915.2|10911.4|10909.4|71982
1637766000000|2021-11-24 15:00:00|10911.7|10909.7|10911.4|10909.4|10914.1|10912.1|10910.6|10908.6|54042
1637769600000|2021-11-24 16:00:00|10911|10909|10913.7|10911.7|10914.1|10912.1|10909.8|10907.8|28053
1637773200000|2021-11-24 17:00:00|10914.1|10912.1|10914.1|10912.1|10914.9|10912.9|10913.7|10911.7|29392
1637776800000|2021-11-24 18:00:00|10914.5|10912.5|10912.5|10910.5|10914.5|10912.5|10912.5|10910.5|30347
1637780400000|2021-11-24 19:00:00|10912.3|10910.3|10912.5|10910.5|10914.1|10912.1|10911.7|10909.7|21460
1637784000000|2021-11-24 20:00:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10911.7|10909.7|27627
1637787600000|2021-11-24 21:00:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10911.7|10909.7|5510
1637794800000|2021-11-24 23:00:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|860
1637798400000|2021-11-25 00:00:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|615
1637802000000|2021-11-25 01:00:00|10911.7|10909.7|10910.6|10908.6|10912.1|10910.1|10910.2|10908.2|2844
1637805600000|2021-11-25 02:00:00|10911|10909|10911|10909|10911|10909|10910.8|10908.8|5168
1637809200000|2021-11-25 03:00:00|10911.4|10909.4|10912.1|10910.1|10912.1|10910.1|10911|10909|269
1637812800000|2021-11-25 04:00:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|47
1637816400000|2021-11-25 05:00:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911|10909|1549
1637820000000|2021-11-25 06:00:00|10912.1|10910.1|10911.4|10909.4|10912.1|10910.1|10911.4|10909.4|2367
1637823600000|2021-11-25 07:00:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|6825
1637827200000|2021-11-25 08:00:00|10910.8|10908.8|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|4143
1637830800000|2021-11-25 09:00:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|2058
1637834400000|2021-11-25 10:00:00|10911|10909|10910.6|10908.6|10911|10909|10910.2|10908.2|4462
1637838000000|2021-11-25 11:00:00|10910.4|10908.4|10909.4|10907.4|10910.4|10908.4|10909.4|10907.4|17010
1637841600000|2021-11-25 12:00:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909|10907|3203
1637845200000|2021-11-25 13:00:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1663
1637848800000|2021-11-25 14:00:00|10910.6|10908.6|10911|10909|10911.4|10909.4|10910.6|10908.6|2417
1637852400000|2021-11-25 15:00:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|6209
1637856000000|2021-11-25 16:00:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.2|10908.2|1640
1637859600000|2021-11-25 17:00:00|10910.2|10908.2|10910.4|10908.4|10910.6|10908.6|10910.2|10908.2|1533
1637881200000|2021-11-25 23:00:00|10911.7|10909.7|10918.4|10916.4|10918.4|10916.4|10911.7|10909.7|12626
1637884800000|2021-11-26 00:00:00|10918|10916|10919.2|10917.2|10920.3|10918.3|10917.8|10915.8|7482
1637888400000|2021-11-26 01:00:00|10919.6|10917.6|10920.7|10918.7|10920.7|10918.7|10918.4|10916.4|8195
1637892000000|2021-11-26 02:00:00|10920.3|10918.3|10926.2|10924.2|10926.6|10924.6|10920.3|10918.3|14785
1637895600000|2021-11-26 03:00:00|10926.4|10924.4|10926.6|10924.6|10927.6|10925.6|10925|10923|5379
1637899200000|2021-11-26 04:00:00|10926.4|10924.4|10927|10925|10927.8|10925.8|10925.8|10923.8|5697
1637902800000|2021-11-26 05:00:00|10927.4|10925.4|10929.3|10927.3|10929.3|10927.3|10927|10925|3907
1637906400000|2021-11-26 06:00:00|10929.7|10927.7|10928.5|10926.5|10931.7|10929.7|10928.5|10926.5|10418
1637910000000|2021-11-26 07:00:00|10928.9|10926.9|10932.1|10930.1|10933.2|10931.2|10928.1|10926.1|18382
1637913600000|2021-11-26 08:00:00|10932.4|10930.4|10935.2|10933.2|10939.3|10937.3|10931.7|10929.7|44921
1637917200000|2021-11-26 09:00:00|10935.4|10933.4|10941.4|10939.4|10942.2|10940.2|10934.8|10932.8|25941
1637920800000|2021-11-26 10:00:00|10941|10939|10939.9|10937.9|10941.4|10939.4|10936.7|10934.7|9630
1637924400000|2021-11-26 11:00:00|10940.3|10938.3|10943.8|10941.8|10947.7|10945.7|10940.3|10938.3|20992
1637928000000|2021-11-26 12:00:00|10944.2|10942.2|10936|10934|10944.2|10942.2|10934|10932|17039
1637931600000|2021-11-26 13:00:00|10935.6|10933.6|10936.4|10934.4|10937.1|10935.1|10930.9|10928.9|38170
1637935200000|2021-11-26 14:00:00|10936|10934|10942.6|10940.6|10942.6|10940.6|10935.2|10933.2|37367
1637938800000|2021-11-26 15:00:00|10942.2|10940.2|10943.8|10941.8|10944.2|10942.2|10940.6|10938.6|49400
1637942400000|2021-11-26 16:00:00|10944|10942|10940.6|10938.6|10947.3|10945.3|10940.3|10938.3|30184
1637946000000|2021-11-26 17:00:00|10940.3|10938.3|10941|10939|10941.6|10939.6|10938.3|10936.3|27392
1637949600000|2021-11-26 18:00:00|10941.4|10939.4|10941.4|10939.4|10942.2|10940.2|10938.7|10936.7|4270
1637960400000|2021-11-26 21:00:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|0
1638140400000|2021-11-28 23:00:00|10938.3|10936.3|10936.5|10934.5|10938.3|10936.3|10932.1|10930.1|11185
1638144000000|2021-11-29 00:00:00|10936.9|10934.9|10934.4|10932.4|10937.5|10935.5|10934|10932|4030
1638147600000|2021-11-29 01:00:00|10934.2|10932.2|10933.6|10931.6|10936|10934|10933.6|10931.6|2403
1638151200000|2021-11-29 02:00:00|10933.4|10931.4|10934|10932|10934|10932|10931.3|10929.3|5290
1638154800000|2021-11-29 03:00:00|10933.6|10931.6|10933.4|10931.4|10934|10932|10932.1|10930.1|3057
1638158400000|2021-11-29 04:00:00|10933.2|10931.2|10934.8|10932.8|10935.2|10933.2|10932.4|10930.4|1942
1638162000000|2021-11-29 05:00:00|10935.2|10933.2|10935.6|10933.6|10936.7|10934.7|10934.4|10932.4|3109
1638165600000|2021-11-29 06:00:00|10935.2|10933.2|10935.2|10933.2|10937.5|10935.5|10934.8|10932.8|6426
1638169200000|2021-11-29 07:00:00|10934.8|10932.8|10936|10934|10937.1|10935.1|10934|10932|4272
1638172800000|2021-11-29 08:00:00|10935.6|10933.6|10937.1|10935.1|10937.1|10935.1|10934|10932|6835
1638176400000|2021-11-29 09:00:00|10937.3|10935.3|10936.4|10934.4|10937.5|10935.5|10934.4|10932.4|7949
1638180000000|2021-11-29 10:00:00|10936.2|10934.2|10936|10934|10936.4|10934.4|10934|10932|2783
1638183600000|2021-11-29 11:00:00|10935.8|10933.8|10935.2|10933.2|10936.4|10934.4|10934.4|10932.4|7235
1638187200000|2021-11-29 12:00:00|10935.6|10933.6|10936.4|10934.4|10936.4|10934.4|10933.2|10931.2|10204
1638190800000|2021-11-29 13:00:00|10936.2|10934.2|10936.4|10934.4|10937.5|10935.5|10933.2|10931.2|19963
1638194400000|2021-11-29 14:00:00|10936.7|10934.7|10934.8|10932.8|10938.1|10936.1|10934.4|10932.4|23157
1638198000000|2021-11-29 15:00:00|10935.2|10933.2|10942.2|10940.2|10942.6|10940.6|10934.4|10932.4|37332
1638201600000|2021-11-29 16:00:00|10941.8|10939.8|10940.6|10938.6|10942.2|10940.2|10940.3|10938.3|28645
1638205200000|2021-11-29 17:00:00|10940.8|10938.8|10937.9|10935.9|10942.6|10940.6|10937.5|10935.5|20498
1638208800000|2021-11-29 18:00:00|10937.5|10935.5|10937.9|10935.9|10939.1|10937.1|10937.5|10935.5|15485
1638212400000|2021-11-29 19:00:00|10937.7|10935.7|10941.8|10939.8|10941.8|10939.8|10937.1|10935.1|24667
1638216000000|2021-11-29 20:00:00|10942.2|10940.2|10940.3|10938.3|10942.6|10940.6|10940.3|10938.3|12711
1638219600000|2021-11-29 21:00:00|10940.1|10938.1|10946.9|10944.9|10946.9|10944.9|10940.1|10938.1|19355
1638226800000|2021-11-29 23:00:00|10946.5|10944.5|10944|10942|10946.5|10944.5|10943.8|10941.8|1989
1638230400000|2021-11-30 00:00:00|10944.2|10942.2|10941.8|10939.8|10944.2|10942.2|10941.8|10939.8|1641
1638234000000|2021-11-30 01:00:00|10941.4|10939.4|10942.4|10940.4|10942.4|10940.4|10941|10939|1894
1638237600000|2021-11-30 02:00:00|10942.6|10940.6|10941.8|10939.8|10943.2|10941.2|10941.8|10939.8|1027
1638241200000|2021-11-30 03:00:00|10942.2|10940.2|10942.6|10940.6|10943.4|10941.4|10942.2|10940.2|2786
1638244800000|2021-11-30 04:00:00|10943|10941|10943.4|10941.4|10943.8|10941.8|10942.6|10940.6|1484
1638248400000|2021-11-30 05:00:00|10943.8|10941.8|10952|10950|10952.8|10950.8|10943.4|10941.4|12134
1638252000000|2021-11-30 06:00:00|10951.6|10949.6|10949.6|10947.6|10952|10950|10947.7|10945.7|7540
1638255600000|2021-11-30 07:00:00|10949.2|10947.2|10949.6|10947.6|10949.6|10947.6|10946.1|10944.1|8253
1638259200000|2021-11-30 08:00:00|10950|10948|10952|10950|10952.4|10950.4|10948.1|10946.1|11563
1638262800000|2021-11-30 09:00:00|10952.2|10950.2|10951.2|10949.2|10955.9|10953.9|10951.2|10949.2|11614
1638266400000|2021-11-30 10:00:00|10951.6|10949.6|10952.4|10950.4|10952.8|10950.8|10950.4|10948.4|8064
1638270000000|2021-11-30 11:00:00|10952|10950|10950.8|10948.8|10954.7|10952.7|10950.8|10948.8|9080
1638273600000|2021-11-30 12:00:00|10950.4|10948.4|10950.4|10948.4|10952|10950|10950|10948|11720
1638277200000|2021-11-30 13:00:00|10950.8|10948.8|10952.4|10950.4|10953.1|10951.1|10950|10948|19094
1638280800000|2021-11-30 14:00:00|10952|10950|10952|10950|10952.8|10950.8|10949.2|10947.2|48511
1638284400000|2021-11-30 15:00:00|10952.2|10950.2|10936|10934|10957.1|10955.1|10927.8|10925.8|80072
1638288000000|2021-11-30 16:00:00|10935.6|10933.6|10935.6|10933.6|10936.4|10934.4|10929.7|10927.7|53632
1638291600000|2021-11-30 17:00:00|10935.2|10933.2|10936.4|10934.4|10938.3|10936.3|10932.8|10930.8|25346
1638295200000|2021-11-30 18:00:00|10936.7|10934.7|10937.5|10935.5|10939.9|10937.9|10936.4|10934.4|13946
1638298800000|2021-11-30 19:00:00|10937.1|10935.1|10937.9|10935.9|10938.3|10936.3|10936|10934|20273
1638302400000|2021-11-30 20:00:00|10938.3|10936.3|10932.1|10930.1|10939.5|10937.5|10929.7|10927.7|47285
1638306000000|2021-11-30 21:00:00|10931.7|10929.7|10929.5|10927.5|10933.6|10931.6|10928.9|10926.9|26241
1638313200000|2021-11-30 23:00:00|10926.2|10924.2|10922.3|10920.3|10927.4|10925.4|10920.3|10918.3|8845
1638316800000|2021-12-01 00:00:00|10922.5|10920.5|10925|10923|10926.2|10924.2|10921.5|10919.5|4509
1638320400000|2021-12-01 01:00:00|10925.4|10923.4|10924.6|10922.6|10925.4|10923.4|10921.5|10919.5|3519
1638324000000|2021-12-01 02:00:00|10924.2|10922.2|10922.3|10920.3|10924.2|10922.2|10921.5|10919.5|2510
1638327600000|2021-12-01 03:00:00|10922.5|10920.5|10923.5|10921.5|10924.4|10922.4|10922.3|10920.3|1694
1638331200000|2021-12-01 04:00:00|10923.3|10921.3|10922.7|10920.7|10923.5|10921.5|10922.3|10920.3|1668
1638334800000|2021-12-01 05:00:00|10923.1|10921.1|10925.6|10923.6|10925.6|10923.6|10923.1|10921.1|1330
1638338400000|2021-12-01 06:00:00|10925.8|10923.8|10926.6|10924.6|10926.6|10924.6|10925.4|10923.4|1965
1638342000000|2021-12-01 07:00:00|10926.2|10924.2|10927|10925|10927.8|10925.8|10925|10923|5622
1638345600000|2021-12-01 08:00:00|10927.4|10925.4|10919.9|10917.9|10927.4|10925.4|10918|10916|18365
1638349200000|2021-12-01 09:00:00|10919.6|10917.6|10923.9|10921.9|10924.2|10922.2|10919.2|10917.2|12880
1638352800000|2021-12-01 10:00:00|10924.2|10922.2|10921.1|10919.1|10925.4|10923.4|10920.3|10918.3|6814
1638356400000|2021-12-01 11:00:00|10920.7|10918.7|10922.7|10920.7|10923.9|10921.9|10920.7|10918.7|5645
1638360000000|2021-12-01 12:00:00|10922.5|10920.5|10922.7|10920.7|10923.5|10921.5|10920.3|10918.3|6728
1638363600000|2021-12-01 13:00:00|10922.9|10920.9|10921.9|10919.9|10925|10923|10921.1|10919.1|16551
1638367200000|2021-12-01 14:00:00|10921.7|10919.7|10924|10922|10925|10923|10921.5|10919.5|14580
1638370800000|2021-12-01 15:00:00|10924.2|10922.2|10921.9|10919.9|10926.2|10924.2|10920.7|10918.7|32397
1638374400000|2021-12-01 16:00:00|10922.1|10920.1|10924.4|10922.4|10924.6|10922.6|10920.3|10918.3|25834
1638378000000|2021-12-01 17:00:00|10924.6|10922.6|10925.4|10923.4|10925.8|10923.8|10923.1|10921.1|13121
1638381600000|2021-12-01 18:00:00|10925.8|10923.8|10926.2|10924.2|10928.9|10926.9|10924.6|10922.6|27397
1638385200000|2021-12-01 19:00:00|10926.6|10924.6|10929.7|10927.7|10929.7|10927.7|10924.2|10922.2|15649
1638388800000|2021-12-01 20:00:00|10929.5|10927.5|10931.7|10929.7|10931.7|10929.7|10928.5|10926.5|18771
1638392400000|2021-12-01 21:00:00|10932.1|10930.1|10930.5|10928.5|10932.1|10930.1|10929.7|10927.7|4905
1638399600000|2021-12-01 23:00:00|10931.5|10929.5|10929.7|10927.7|10931.5|10929.5|10929.3|10927.3|2746
1638403200000|2021-12-02 00:00:00|10929.3|10927.3|10927.8|10925.8|10929.3|10927.3|10926.4|10924.4|2819
1638406800000|2021-12-02 01:00:00|10927.4|10925.4|10927.4|10925.4|10929.3|10927.3|10927.4|10925.4|2559
1638410400000|2021-12-02 02:00:00|10927.8|10925.8|10926.2|10924.2|10928.5|10926.5|10926.2|10924.2|1024
1638414000000|2021-12-02 03:00:00|10926.6|10924.6|10925|10923|10926.6|10924.6|10925|10923|3154
1638417600000|2021-12-02 04:00:00|10924.6|10922.6|10925.8|10923.8|10925.8|10923.8|10924.6|10922.6|1885
1638421200000|2021-12-02 05:00:00|10925.4|10923.4|10925|10923|10925.6|10923.6|10924.6|10922.6|1942
1638424800000|2021-12-02 06:00:00|10925.4|10923.4|10925.8|10923.8|10926.6|10924.6|10925|10923|1977
1638428400000|2021-12-02 07:00:00|10926.2|10924.2|10921.9|10919.9|10926.4|10924.4|10921.1|10919.1|4466
1638432000000|2021-12-02 08:00:00|10922.3|10920.3|10922.7|10920.7|10923.9|10921.9|10921.1|10919.1|4791
1638435600000|2021-12-02 09:00:00|10923.1|10921.1|10922.3|10920.3|10923.1|10921.1|10920.7|10918.7|4020
1638439200000|2021-12-02 10:00:00|10922.7|10920.7|10921.9|10919.9|10925|10923|10921.5|10919.5|8386
1638442800000|2021-12-02 11:00:00|10922.1|10920.1|10921.5|10919.5|10922.7|10920.7|10921.5|10919.5|3179
1638446400000|2021-12-02 12:00:00|10921.7|10919.7|10923.1|10921.1|10925|10923|10920.7|10918.7|10825
1638450000000|2021-12-02 13:00:00|10922.9|10920.9|10921.1|10919.1|10923.9|10921.9|10920.3|10918.3|23273
1638453600000|2021-12-02 14:00:00|10921.5|10919.5|10919.2|10917.2|10924.2|10922.2|10919.2|10917.2|25519
1638457200000|2021-12-02 15:00:00|10919|10917|10920.3|10918.3|10921.9|10919.9|10919|10917|41718
1638460800000|2021-12-02 16:00:00|10919.9|10917.9|10917.8|10915.8|10921.9|10919.9|10917.6|10915.6|25274
1638464400000|2021-12-02 17:00:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10914.9|10912.9|23773
1638468000000|2021-12-02 18:00:00|10918|10916|10917.2|10915.2|10918|10916|10917.2|10915.2|6663
1638471600000|2021-12-02 19:00:00|10917|10915|10918|10916|10918|10916|10916.8|10914.8|8434
1638475200000|2021-12-02 20:00:00|10918.4|10916.4|10917.2|10915.2|10919.2|10917.2|10917.2|10915.2|13108
1638478800000|2021-12-02 21:00:00|10917.4|10915.4|10918|10916|10918.8|10916.8|10916.8|10914.8|7387
1638486000000|2021-12-02 23:00:00|10918.2|10916.2|10920.3|10918.3|10921.5|10919.5|10917.6|10915.6|2915
1638489600000|2021-12-03 00:00:00|10920.5|10918.5|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|1031
1638493200000|2021-12-03 01:00:00|10920.3|10918.3|10921.1|10919.1|10923.9|10921.9|10920.3|10918.3|2882
1638496800000|2021-12-03 02:00:00|10921.3|10919.3|10919.9|10917.9|10921.5|10919.5|10919.6|10917.6|2970
1638500400000|2021-12-03 03:00:00|10920.3|10918.3|10918.4|10916.4|10920.7|10918.7|10918.4|10916.4|1626
1638504000000|2021-12-03 04:00:00|10918|10916|10916.8|10914.8|10918|10916|10916|10914|2193
1638507600000|2021-12-03 05:00:00|10916.4|10914.4|10917.6|10915.6|10918|10916|10916.4|10914.4|932
1638511200000|2021-12-03 06:00:00|10917.8|10915.8|10915.6|10913.6|10918|10916|10915.6|10913.6|1405
1638514800000|2021-12-03 07:00:00|10915.5|10913.5|10916|10914|10916.4|10914.4|10914.9|10912.9|3932
1638518400000|2021-12-03 08:00:00|10916.4|10914.4|10917.6|10915.6|10918|10916|10915.3|10913.3|5002
1638522000000|2021-12-03 09:00:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10916|10914|3164
1638525600000|2021-12-03 10:00:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.2|10915.2|2034
1638529200000|2021-12-03 11:00:00|10917.8|10915.8|10917.2|10915.2|10920.3|10918.3|10916.8|10914.8|13226
1638532800000|2021-12-03 12:00:00|10917|10915|10916|10914|10918.4|10916.4|10915.6|10913.6|7493
1638536400000|2021-12-03 13:00:00|10915.8|10913.8|10914.9|10912.9|10925.4|10923.4|10913.1|10911.1|42806
1638540000000|2021-12-03 14:00:00|10914.5|10912.5|10912.5|10910.5|10914.9|10912.9|10911|10909|39350
1638543600000|2021-12-03 15:00:00|10911.4|10909.4|10916|10914|10917.6|10915.6|10910.6|10908.6|35969
1638547200000|2021-12-03 16:00:00|10915.8|10913.8|10923.9|10921.9|10924.2|10922.2|10914.9|10912.9|33044
1638550800000|2021-12-03 17:00:00|10924.2|10922.2|10921.1|10919.1|10924.6|10922.6|10919.9|10917.9|16190
1638554400000|2021-12-03 18:00:00|10921.5|10919.5|10924.6|10922.6|10925.4|10923.4|10920.7|10918.7|18961
1638558000000|2021-12-03 19:00:00|10925|10923|10925.4|10923.4|10926.6|10924.6|10923.9|10921.9|17124
1638561600000|2021-12-03 20:00:00|10925|10923|10923.9|10921.9|10926.6|10924.6|10923.5|10921.5|20976
1638565200000|2021-12-03 21:00:00|10924.2|10922.2|10925.4|10923.4|10926.2|10924.2|10923.9|10921.9|7820
1638745200000|2021-12-05 23:00:00|10923.1|10921.1|10920.5|10918.5|10923.1|10921.1|10919.4|10917.4|3038
1638748800000|2021-12-06 00:00:00|10920.7|10918.7|10919.9|10917.9|10921.9|10919.9|10919.9|10917.9|2131
1638752400000|2021-12-06 01:00:00|10920.1|10918.1|10920.3|10918.3|10921.9|10919.9|10919.9|10917.9|2456
1638756000000|2021-12-06 02:00:00|10920.5|10918.5|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|1124
1638759600000|2021-12-06 03:00:00|10919.9|10917.9|10921.1|10919.1|10921.5|10919.5|10919.6|10917.6|1692
1638763200000|2021-12-06 04:00:00|10920.9|10918.9|10920.7|10918.7|10921.5|10919.5|10920.7|10918.7|1103
1638766800000|2021-12-06 05:00:00|10920.3|10918.3|10919.6|10917.6|10920.3|10918.3|10919.6|10917.6|1416
1638770400000|2021-12-06 06:00:00|10919.8|10917.8|10918.4|10916.4|10919.8|10917.8|10918.4|10916.4|1367
1638774000000|2021-12-06 07:00:00|10918.8|10916.8|10918.4|10916.4|10920.3|10918.3|10918.4|10916.4|4412
1638777600000|2021-12-06 08:00:00|10918.8|10916.8|10919.6|10917.6|10920.7|10918.7|10918.4|10916.4|7076
1638781200000|2021-12-06 09:00:00|10919.2|10917.2|10918.4|10916.4|10919.6|10917.6|10917.6|10915.6|6546
1638784800000|2021-12-06 10:00:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918|10916|3602
1638788400000|2021-12-06 11:00:00|10919.4|10917.4|10917.6|10915.6|10920.3|10918.3|10917.6|10915.6|3890
1638792000000|2021-12-06 12:00:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10916.8|10914.8|11613
1638795600000|2021-12-06 13:00:00|10918.2|10916.2|10920.3|10918.3|10921.1|10919.1|10917.6|10915.6|10283
1638799200000|2021-12-06 14:00:00|10919.9|10917.9|10919.9|10917.9|10923.1|10921.1|10919.9|10917.9|19489
1638802800000|2021-12-06 15:00:00|10919.6|10917.6|10918.4|10916.4|10920.7|10918.7|10918.4|10916.4|31949
1638806400000|2021-12-06 16:00:00|10918.8|10916.8|10919.9|10917.9|10919.9|10917.9|10918.4|10916.4|13211
1638810000000|2021-12-06 17:00:00|10919.6|10917.6|10917.2|10915.2|10919.9|10917.9|10916.8|10914.8|18124
1638813600000|2021-12-06 18:00:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10915.6|10913.6|12445
1638817200000|2021-12-06 19:00:00|10916.4|10914.4|10916.4|10914.4|10917.6|10915.6|10916|10914|10720
1638820800000|2021-12-06 20:00:00|10916|10914|10917.2|10915.2|10917.6|10915.6|10916|10914|12421
1638824400000|2021-12-06 21:00:00|10916.8|10914.8|10916.4|10914.4|10917.2|10915.2|10916|10914|10840
1638831600000|2021-12-06 23:00:00|10917.6|10915.6|10917.6|10915.6|10918.4|10916.4|10917.2|10915.2|694
1638835200000|2021-12-07 00:00:00|10918|10916|10917.4|10915.4|10918.2|10916.2|10917.2|10915.2|1750
1638838800000|2021-12-07 01:00:00|10917.6|10915.6|10916.4|10914.4|10917.6|10915.6|10916|10914|2216
1638842400000|2021-12-07 02:00:00|10916.8|10914.8|10917.2|10915.2|10917.6|10915.6|10916.4|10914.4|447
1638846000000|2021-12-07 03:00:00|10916.8|10914.8|10916.4|10914.4|10917.6|10915.6|10916|10914|826
1638849600000|2021-12-07 04:00:00|10916|10914|10914.5|10912.5|10916|10914|10914.5|10912.5|1321
1638853200000|2021-12-07 05:00:00|10914.1|10912.1|10914.1|10912.1|10914.9|10912.9|10914.1|10912.1|1251
1638856800000|2021-12-07 06:00:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|1704
1638860400000|2021-12-07 07:00:00|10914.3|10912.3|10911|10909|10914.5|10912.5|10909.8|10907.8|7008
1638864000000|2021-12-07 08:00:00|10911.4|10909.4|10911.4|10909.4|10912.1|10910.1|10909|10907|4924
1638867600000|2021-12-07 09:00:00|10911|10909|10911.7|10909.7|10911.7|10909.7|10909.4|10907.4|5049
1638871200000|2021-12-07 10:00:00|10911.5|10909.5|10911.4|10909.4|10911.7|10909.7|10910.2|10908.2|3557
1638874800000|2021-12-07 11:00:00|10911|10909|10911.4|10909.4|10911.7|10909.7|10910.6|10908.6|1346
1638878400000|2021-12-07 12:00:00|10911.4|10909.4|10909.8|10907.8|10911.7|10909.7|10909.8|10907.8|7672
1638882000000|2021-12-07 13:00:00|10909.4|10907.4|10906.3|10904.3|10909.8|10907.8|10906.3|10904.3|18569
1638885600000|2021-12-07 14:00:00|10906.1|10904.1|10909.2|10907.2|10910.2|10908.2|10905.9|10903.9|26945
1638889200000|2021-12-07 15:00:00|10909|10907|10906.3|10904.3|10910.2|10908.2|10905.9|10903.9|25019
1638892800000|2021-12-07 16:00:00|10906.7|10904.7|10906.3|10904.3|10907.4|10905.4|10905.9|10903.9|20267
1638896400000|2021-12-07 17:00:00|10906.7|10904.7|10905.5|10903.5|10906.7|10904.7|10905.5|10903.5|17102
1638900000000|2021-12-07 18:00:00|10905.9|10903.9|10906.7|10904.7|10908.2|10906.2|10905.5|10903.5|14952
1638903600000|2021-12-07 19:00:00|10906.3|10904.3|10905.1|10903.1|10906.7|10904.7|10905.1|10903.1|10630
1638907200000|2021-12-07 20:00:00|10904.7|10902.7|10905.9|10903.9|10906.7|10904.7|10904.7|10902.7|15434
1638910800000|2021-12-07 21:00:00|10905.5|10903.5|10904.3|10902.3|10905.9|10903.9|10903.5|10901.5|9849
1638918000000|2021-12-07 23:00:00|10904.7|10902.7|10905.3|10903.3|10906.7|10904.7|10904.7|10902.7|1890
1638921600000|2021-12-08 00:00:00|10905.5|10903.5|10906.3|10904.3|10907.1|10905.1|10905.5|10903.5|796
1638925200000|2021-12-08 01:00:00|10906.5|10904.5|10905.5|10903.5|10906.7|10904.7|10905.5|10903.5|1076
1638928800000|2021-12-08 02:00:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|751
1638932400000|2021-12-08 03:00:00|10905.5|10903.5|10905.7|10903.7|10906.3|10904.3|10905.5|10903.5|904
1638936000000|2021-12-08 04:00:00|10905.5|10903.5|10906.1|10904.1|10906.3|10904.3|10905.5|10903.5|781
1638939600000|2021-12-08 05:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|321
1638943200000|2021-12-08 06:00:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.3|10903.3|1084
1638946800000|2021-12-08 07:00:00|10906.7|10904.7|10906.3|10904.3|10907.1|10905.1|10905.5|10903.5|5101
1638950400000|2021-12-08 08:00:00|10906.7|10904.7|10905.1|10903.1|10906.7|10904.7|10904.7|10902.7|8581
1638954000000|2021-12-08 09:00:00|10905.5|10903.5|10906.7|10904.7|10907.1|10905.1|10905.5|10903.5|4738
1638957600000|2021-12-08 10:00:00|10906.5|10904.5|10909|10907|10910.6|10908.6|10905.9|10903.9|7367
1638961200000|2021-12-08 11:00:00|10909.2|10907.2|10902.8|10900.8|10909.8|10907.8|10901.2|10899.2|13490
1638964800000|2021-12-08 12:00:00|10902.4|10900.4|10903.5|10901.5|10904.7|10902.7|10901.2|10899.2|13556
1638968400000|2021-12-08 13:00:00|10903.9|10901.9|10901.6|10899.6|10903.9|10901.9|10901.2|10899.2|16678
1638972000000|2021-12-08 14:00:00|10901.8|10899.8|10900|10898|10902.4|10900.4|10900|10898|19197
1638975600000|2021-12-08 15:00:00|10899.6|10897.6|10902.8|10900.8|10902.8|10900.8|10899.2|10897.2|26128
1638979200000|2021-12-08 16:00:00|10902.4|10900.4|10904.3|10902.3|10904.3|10902.3|10902|10900|12929
1638982800000|2021-12-08 17:00:00|10904.7|10902.7|10906.1|10904.1|10906.7|10904.7|10903.9|10901.9|15224
1638986400000|2021-12-08 18:00:00|10906.3|10904.3|10907.8|10905.8|10908.2|10906.2|10905.9|10903.9|9189
1638990000000|2021-12-08 19:00:00|10908.2|10906.2|10907.8|10905.8|10909|10907|10907.4|10905.4|10811
1638993600000|2021-12-08 20:00:00|10908.2|10906.2|10907.4|10905.4|10908.6|10906.6|10907.1|10905.1|10043
1638997200000|2021-12-08 21:00:00|10906.7|10904.7|10905.5|10903.5|10907.4|10905.4|10904.7|10902.7|13078
1639004400000|2021-12-08 23:00:00|10905.7|10903.7|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|1354
1639008000000|2021-12-09 00:00:00|10906.5|10904.5|10905.7|10903.7|10906.7|10904.7|10904.7|10902.7|2244
1639011600000|2021-12-09 01:00:00|10905.9|10903.9|10903.3|10901.3|10905.9|10903.9|10902.8|10900.8|2530
1639015200000|2021-12-09 02:00:00|10903.1|10901.1|10904.3|10902.3|10904.3|10902.3|10903.1|10901.1|2352
1639018800000|2021-12-09 03:00:00|10904.7|10902.7|10905.5|10903.5|10905.5|10903.5|10903.9|10901.9|1195
1639022400000|2021-12-09 04:00:00|10905.1|10903.1|10904.9|10902.9|10905.9|10903.9|10904.7|10902.7|2302
1639026000000|2021-12-09 05:00:00|10904.7|10902.7|10906.3|10904.3|10906.3|10904.3|10904.3|10902.3|2413
1639029600000|2021-12-09 06:00:00|10906.7|10904.7|10905.9|10903.9|10907.1|10905.1|10905.9|10903.9|658
1639033200000|2021-12-09 07:00:00|10905.5|10903.5|10907.4|10905.4|10907.8|10905.8|10905.5|10903.5|2962
1639036800000|2021-12-09 08:00:00|10907.1|10905.1|10907.8|10905.8|10908.2|10906.2|10906.3|10904.3|4014
1639040400000|2021-12-09 09:00:00|10908|10906|10907.1|10905.1|10908.2|10906.2|10906.3|10904.3|4781
1639044000000|2021-12-09 10:00:00|10907.4|10905.4|10905.1|10903.1|10907.4|10905.4|10904.7|10902.7|8939
1639047600000|2021-12-09 11:00:00|10905.5|10903.5|10907.3|10905.3|10907.4|10905.4|10905.1|10903.1|6130
1639051200000|2021-12-09 12:00:00|10907.4|10905.4|10907.8|10905.8|10908.6|10906.6|10906.7|10904.7|5562
1639054800000|2021-12-09 13:00:00|10908.2|10906.2|10907.8|10905.8|10908.6|10906.6|10905.9|10903.9|15665
1639058400000|2021-12-09 14:00:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10905.3|10903.3|15448
1639062000000|2021-12-09 15:00:00|10906.9|10904.9|10907.8|10905.8|10909|10907|10905.9|10903.9|27116
1639065600000|2021-12-09 16:00:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10906.3|10904.3|13819
1639069200000|2021-12-09 17:00:00|10907.4|10905.4|10907.1|10905.1|10908.2|10906.2|10907.1|10905.1|9403
1639072800000|2021-12-09 18:00:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10903.5|10901.5|20782
1639076400000|2021-12-09 19:00:00|10906.7|10904.7|10904.7|10902.7|10906.7|10904.7|10904.7|10902.7|12741
1639080000000|2021-12-09 20:00:00|10905.1|10903.1|10903.9|10901.9|10905.1|10903.1|10903.5|10901.5|14019
1639083600000|2021-12-09 21:00:00|10903.5|10901.5|10903.1|10901.1|10903.9|10901.9|10902.8|10900.8|7885
1639090800000|2021-12-09 23:00:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.4|10900.4|1073
1639094400000|2021-12-10 00:00:00|10902.8|10900.8|10903.5|10901.5|10904.3|10902.3|10902.8|10900.8|1278
1639098000000|2021-12-10 01:00:00|10903.9|10901.9|10902.8|10900.8|10903.9|10901.9|10902.4|10900.4|1263
1639101600000|2021-12-10 02:00:00|10902.6|10900.6|10902|10900|10902.8|10900.8|10901.6|10899.6|784
1639105200000|2021-12-10 03:00:00|10901.6|10899.6|10901.6|10899.6|10902|10900|10901.6|10899.6|929
1639108800000|2021-12-10 04:00:00|10902|10900|10901.2|10899.2|10902|10900|10900.8|10898.8|1385
1639112400000|2021-12-10 05:00:00|10901|10899|10900.8|10898.8|10901.2|10899.2|10900.4|10898.4|1510
1639116000000|2021-12-10 06:00:00|10900.4|10898.4|10898.9|10896.9|10900.6|10898.6|10898.5|10896.5|3281
1639119600000|2021-12-10 07:00:00|10898.5|10896.5|10897.7|10895.7|10899.2|10897.2|10896.5|10894.5|4378
1639123200000|2021-12-10 08:00:00|10898.1|10896.1|10897.3|10895.3|10898.5|10896.5|10897.3|10895.3|4579
1639126800000|2021-12-10 09:00:00|10897.5|10895.5|10899.6|10897.6|10899.6|10897.6|10897.3|10895.3|3502
1639130400000|2021-12-10 10:00:00|10899.2|10897.2|10898.5|10896.5|10899.2|10897.2|10897.7|10895.7|5065
1639134000000|2021-12-10 11:00:00|10898.1|10896.1|10898.5|10896.5|10898.9|10896.9|10898.1|10896.1|2499
1639137600000|2021-12-10 12:00:00|10898.9|10896.9|10898.9|10896.9|10899.2|10897.2|10898.1|10896.1|12363
1639141200000|2021-12-10 13:00:00|10899.2|10897.2|10903.9|10901.9|10905.5|10903.5|10897.9|10895.9|46675
1639144800000|2021-12-10 14:00:00|10903.5|10901.5|10909.4|10907.4|10909.8|10907.8|10903.5|10901.5|29150
1639148400000|2021-12-10 15:00:00|10909.6|10907.6|10912.1|10910.1|10912.5|10910.5|10909.4|10907.4|40618
1639152000000|2021-12-10 16:00:00|10912.3|10910.3|10913.3|10911.3|10916.4|10914.4|10912.1|10910.1|30119
1639155600000|2021-12-10 17:00:00|10913.5|10911.5|10913.3|10911.3|10914.1|10912.1|10912.5|10910.5|10092
1639159200000|2021-12-10 18:00:00|10912.9|10910.9|10912.1|10910.1|10913.7|10911.7|10911.7|10909.7|5571
1639162800000|2021-12-10 19:00:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911|10909|8748
1639166400000|2021-12-10 20:00:00|10911|10909|10911|10909|10911.4|10909.4|10910.6|10908.6|6995
1639170000000|2021-12-10 21:00:00|10910.8|10908.8|10912.1|10910.1|10912.5|10910.5|10910.6|10908.6|4910
1639350000000|2021-12-12 23:00:00|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|0
1639371600000|2021-12-13 05:00:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|10019
1639375200000|2021-12-13 06:00:00|10908.6|10906.6|10909.4|10907.4|10909.4|10907.4|10908.6|10906.6|898
1639378800000|2021-12-13 07:00:00|10909|10907|10909|10907|10909.8|10907.8|10908.6|10906.6|3089
1639382400000|2021-12-13 08:00:00|10909.4|10907.4|10910.2|10908.2|10910.6|10908.6|10908.2|10906.2|4314
1639386000000|2021-12-13 09:00:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10908.6|10906.6|3438
1639389600000|2021-12-13 10:00:00|10909.8|10907.8|10909.4|10907.4|10910.6|10908.6|10908.2|10906.2|5135
1639393200000|2021-12-13 11:00:00|10909|10907|10909.8|10907.8|10910.2|10908.2|10909|10907|3495
1639396800000|2021-12-13 12:00:00|10910.2|10908.2|10909.8|10907.8|10911|10909|10909.4|10907.4|7632
1639400400000|2021-12-13 13:00:00|10910|10908|10908.6|10906.6|10910.2|10908.2|10908.2|10906.2|13302
1639404000000|2021-12-13 14:00:00|10909|10907|10910.6|10908.6|10910.6|10908.6|10909|10907|14375
1639407600000|2021-12-13 15:00:00|10911|10909|10913.3|10911.3|10913.3|10911.3|10910.6|10908.6|16372
1639411200000|2021-12-13 16:00:00|10912.9|10910.9|10916.4|10914.4|10918|10916|10912.5|10910.5|18251
1639414800000|2021-12-13 17:00:00|10916.8|10914.8|10917.6|10915.6|10918|10916|10915.6|10913.6|9770
1639418400000|2021-12-13 18:00:00|10917.2|10915.2|10916|10914|10917.6|10915.6|10916|10914|6698
1639422000000|2021-12-13 19:00:00|10915.6|10913.6|10916|10914|10916|10914|10914.9|10912.9|5185
1639425600000|2021-12-13 20:00:00|10915.6|10913.6|10916.8|10914.8|10916.8|10914.8|10915.6|10913.6|8378
1639429200000|2021-12-13 21:00:00|10917.2|10915.2|10917.2|10915.2|10918.4|10916.4|10916.8|10914.8|8375
1639436400000|2021-12-13 23:00:00|10917.6|10915.6|10916|10914|10917.6|10915.6|10916|10914|1101
1639440000000|2021-12-14 00:00:00|10915.6|10913.6|10916|10914|10916.4|10914.4|10915.6|10913.6|1440
1639443600000|2021-12-14 01:00:00|10916.2|10914.2|10916.4|10914.4|10916.8|10914.8|10915.6|10913.6|1899
1639447200000|2021-12-14 02:00:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|731
1639450800000|2021-12-14 03:00:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10914.9|10912.9|1428
1639454400000|2021-12-14 04:00:00|10915.3|10913.3|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|414
1639458000000|2021-12-14 05:00:00|||||||||218
1639461600000|2021-12-14 06:00:00|10916|10914|10917.2|10915.2|10917.2|10915.2|10915.6|10913.6|1472
1639465200000|2021-12-14 07:00:00|10916.8|10914.8|10915.6|10913.6|10917.2|10915.2|10914.9|10912.9|6737
1639468800000|2021-12-14 08:00:00|10915.3|10913.3|10914.5|10912.5|10915.6|10913.6|10914.1|10912.1|2685
1639472400000|2021-12-14 09:00:00|10914.9|10912.9|10915.6|10913.6|10916|10914|10913.7|10911.7|10253
1639476000000|2021-12-14 10:00:00|10915.3|10913.3|10914.1|10912.1|10916|10914|10914.1|10912.1|3858
1639479600000|2021-12-14 11:00:00|10913.7|10911.7|10914.1|10912.1|10915.3|10913.3|10913.7|10911.7|3385
1639483200000|2021-12-14 12:00:00|10913.9|10911.9|10914.5|10912.5|10914.5|10912.5|10912.5|10910.5|8321
1639486800000|2021-12-14 13:00:00|10914.1|10912.1|10912.7|10910.7|10915.6|10913.6|10912.5|10910.5|17956
1639490400000|2021-12-14 14:00:00|10912.9|10910.9|10911.7|10909.7|10912.9|10910.9|10910.6|10908.6|26036
1639494000000|2021-12-14 15:00:00|10911.4|10909.4|10912.1|10910.1|10912.5|10910.5|10910.2|10908.2|26536
1639497600000|2021-12-14 16:00:00|10912.5|10910.5|10914.1|10912.1|10914.1|10912.1|10912.1|10910.1|11343
1639501200000|2021-12-14 17:00:00|10913.7|10911.7|10914.1|10912.1|10914.5|10912.5|10913.3|10911.3|6323
1639504800000|2021-12-14 18:00:00|10913.7|10911.7|10913.3|10911.3|10914.1|10912.1|10912.9|10910.9|5880
1639508400000|2021-12-14 19:00:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|12324
1639512000000|2021-12-14 20:00:00|10912.5|10910.5|10911.7|10909.7|10912.9|10910.9|10911.4|10909.4|6189
1639515600000|2021-12-14 21:00:00|10912.1|10910.1|10911.7|10909.7|10912.5|10910.5|10911.7|10909.7|6065
1639522800000|2021-12-14 23:00:00|10912.1|10910.1|10911.7|10909.7|10912.9|10910.9|10911.7|10909.7|627
1639526400000|2021-12-15 00:00:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10911.7|10909.7|1155
1639530000000|2021-12-15 01:00:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|508
1639533600000|2021-12-15 02:00:00|10912.7|10910.7|10913.3|10911.3|10914.1|10912.1|10912.5|10910.5|1049
1639537200000|2021-12-15 03:00:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|1714
1639540800000|2021-12-15 04:00:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|477
1639544400000|2021-12-15 05:00:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|581
1639548000000|2021-12-15 06:00:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|572
1639551600000|2021-12-15 07:00:00|10912.5|10910.5|10911|10909|10913.7|10911.7|10911|10909|5830
1639555200000|2021-12-15 08:00:00|10910.6|10908.6|10911.7|10909.7|10912.9|10910.9|10910.2|10908.2|6999
1639558800000|2021-12-15 09:00:00|10911.4|10909.4|10911.7|10909.7|10912.5|10910.5|10911.4|10909.4|2895
1639562400000|2021-12-15 10:00:00|10912.1|10910.1|10910.6|10908.6|10912.1|10910.1|10910.6|10908.6|2923
1639566000000|2021-12-15 11:00:00|10910.8|10908.8|10910.2|10908.2|10911.7|10909.7|10910.2|10908.2|3169
1639569600000|2021-12-15 12:00:00|10910.4|10908.4|10911.4|10909.4|10911.4|10909.4|10910.2|10908.2|5465
1639573200000|2021-12-15 13:00:00|10911.5|10909.5|10911.4|10909.4|10914.3|10912.3|10910.2|10908.2|15420
1639576800000|2021-12-15 14:00:00|10911.7|10909.7|10910.6|10908.6|10911.7|10909.7|10906.7|10904.7|27323
1639580400000|2021-12-15 15:00:00|10910.2|10908.2|10910.6|10908.6|10912.1|10910.1|10909.8|10907.8|16156
1639584000000|2021-12-15 16:00:00|10910.8|10908.8|10910.2|10908.2|10911.4|10909.4|10909|10907|12393
1639587600000|2021-12-15 17:00:00|10910.6|10908.6|10910.2|10908.2|10911|10909|10909.8|10907.8|10454
1639591200000|2021-12-15 18:00:00|10909.8|10907.8|10909.4|10907.4|10910.2|10908.2|10909|10907|12575
1639594800000|2021-12-15 19:00:00|10906.7|10904.7|10907.4|10905.4|10908.6|10906.6|10898.9|10896.9|62518
1639598400000|2021-12-15 20:00:00|10907.1|10905.1|10911.4|10909.4|10911.7|10909.7|10905.1|10903.1|27477
1639602000000|2021-12-15 21:00:00|10911.2|10909.2|10909.8|10907.8|10912.9|10910.9|10909.8|10907.8|13843
1639609200000|2021-12-15 23:00:00|10910.2|10908.2|10908.2|10906.2|10911.4|10909.4|10907.4|10905.4|3294
1639612800000|2021-12-16 00:00:00|10908.4|10906.4|10907.8|10905.8|10908.6|10906.6|10906.3|10904.3|2783
1639616400000|2021-12-16 01:00:00|10908|10906|10907.8|10905.8|10909.4|10907.4|10907.4|10905.4|1757
1639620000000|2021-12-16 02:00:00|10907.4|10905.4|10909.4|10907.4|10909.8|10907.8|10907.4|10905.4|1809
1639623600000|2021-12-16 03:00:00|10909|10907|10909|10907|10909.8|10907.8|10908.2|10906.2|893
1639627200000|2021-12-16 04:00:00|10909.4|10907.4|10910.6|10908.6|10910.6|10908.6|10909|10907|2269
1639630800000|2021-12-16 05:00:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|976
1639634400000|2021-12-16 06:00:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2206
1639638000000|2021-12-16 07:00:00|10911|10909|10914.5|10912.5|10917.6|10915.6|10911|10909|9935
1639641600000|2021-12-16 08:00:00|10914.7|10912.7|10916.8|10914.8|10917.2|10915.2|10914.5|10912.5|7414
1639645200000|2021-12-16 09:00:00|10917.2|10915.2|10914.5|10912.5|10917.2|10915.2|10914.1|10912.1|9511
1639648800000|2021-12-16 10:00:00|10914.7|10912.7|10916|10914|10916|10914|10914.1|10912.1|4736
1639652400000|2021-12-16 11:00:00|10916.2|10914.2|10914.5|10912.5|10917|10915|10914.5|10912.5|11782
1639656000000|2021-12-16 12:00:00|10914.1|10912.1|10911.7|10909.7|10914.1|10912.1|10909.8|10907.8|18712
1639659600000|2021-12-16 13:00:00|10911.5|10909.5|10915.6|10913.6|10917.2|10915.2|10911|10909|31531
1639663200000|2021-12-16 14:00:00|10916|10914|10920.7|10918.7|10920.7|10918.7|10914.9|10912.9|37462
1639666800000|2021-12-16 15:00:00|10920.3|10918.3|10919.9|10917.9|10920.7|10918.7|10918.4|10916.4|23237
1639670400000|2021-12-16 16:00:00|10920.3|10918.3|10920.3|10918.3|10921.1|10919.1|10919.2|10917.2|20667
1639674000000|2021-12-16 17:00:00|10919.9|10917.9|10920.3|10918.3|10921.1|10919.1|10919.6|10917.6|17554
1639677600000|2021-12-16 18:00:00|10919.9|10917.9|10919.9|10917.9|10921.1|10919.1|10919.2|10917.2|9246
1639681200000|2021-12-16 19:00:00|10919.8|10917.8|10921.1|10919.1|10921.1|10919.1|10919.2|10917.2|11869
1639684800000|2021-12-16 20:00:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10919.6|10917.6|9652
1639688400000|2021-12-16 21:00:00|10920.7|10918.7|10921.1|10919.1|10921.9|10919.9|10919.9|10917.9|7501
1639695600000|2021-12-16 23:00:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10919.2|10917.2|3387
1639699200000|2021-12-17 00:00:00|10920.1|10918.1|10919.6|10917.6|10920.3|10918.3|10919.2|10917.2|1113
1639702800000|2021-12-17 01:00:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10917.4|10915.4|2815
1639706400000|2021-12-17 02:00:00|10918.8|10916.8|10919.9|10917.9|10920.7|10918.7|10918.8|10916.8|1727
1639710000000|2021-12-17 03:00:00|10920.1|10918.1|10920.7|10918.7|10920.7|10918.7|10919.2|10917.2|1261
1639713600000|2021-12-17 04:00:00|10920.5|10918.5|10920.3|10918.3|10921.3|10919.3|10919.6|10917.6|2140
1639717200000|2021-12-17 05:00:00|10920.1|10918.1|10920.7|10918.7|10921.1|10919.1|10920.1|10918.1|836
1639720800000|2021-12-17 06:00:00|10920.3|10918.3|10921.5|10919.5|10921.9|10919.9|10920.3|10918.3|3489
1639724400000|2021-12-17 07:00:00|10921.9|10919.9|10919.2|10917.2|10922.7|10920.7|10918.8|10916.8|5604
1639728000000|2021-12-17 08:00:00|10919.6|10917.6|10918.4|10916.4|10919.6|10917.6|10918|10916|7877
1639731600000|2021-12-17 09:00:00|10918|10916|10918.8|10916.8|10921.1|10919.1|10918|10916|6307
1639735200000|2021-12-17 10:00:00|10919|10917|10918.8|10916.8|10919.6|10917.6|10918.4|10916.4|5027
1639738800000|2021-12-17 11:00:00|10919|10917|10920.7|10918.7|10921.1|10919.1|10918.8|10916.8|6966
1639742400000|2021-12-17 12:00:00|10920.3|10918.3|10925|10923|10925.8|10923.8|10919.9|10917.9|15079
1639746000000|2021-12-17 13:00:00|10924.6|10922.6|10922.3|10920.3|10925|10923|10921.5|10919.5|14524
1639749600000|2021-12-17 14:00:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10919.6|10917.6|23258
1639753200000|2021-12-17 15:00:00|10922.1|10920.1|10919.6|10917.6|10922.3|10920.3|10919.6|10917.6|14782
1639756800000|2021-12-17 16:00:00|10919.9|10917.9|10921.5|10919.5|10921.9|10919.9|10919.2|10917.2|10671
1639760400000|2021-12-17 17:00:00|10921.9|10919.9|10919.9|10917.9|10921.9|10919.9|10919.9|10917.9|5430
1639764000000|2021-12-17 18:00:00|10919.6|10917.6|10916.8|10914.8|10919.9|10917.9|10912.9|10910.9|21071
1639767600000|2021-12-17 19:00:00|10916.6|10914.6|10916.8|10914.8|10918|10916|10916.4|10914.4|7821
1639771200000|2021-12-17 20:00:00|10917.2|10915.2|10916.4|10914.4|10917.2|10915.2|10916|10914|7024
1639774800000|2021-12-17 21:00:00|10916|10914|10917.2|10915.2|10917.6|10915.6|10915.6|10913.6|3285
1639954800000|2021-12-19 23:00:00|10918.4|10916.8|10921.3|10919.3|10922.3|10920.3|10918.4|10916.8|3108
1639958400000|2021-12-20 00:00:00|10921.1|10919.1|10919.9|10917.9|10921.5|10919.5|10919.9|10917.9|2842
1639962000000|2021-12-20 01:00:00|10919.8|10917.8|10920.3|10918.3|10920.3|10918.3|10918.8|10916.8|1496
1639965600000|2021-12-20 02:00:00|10920.1|10918.1|10922.7|10920.7|10922.7|10920.7|10919.9|10917.9|2219
1639969200000|2021-12-20 03:00:00|10922.3|10920.3|10923.1|10921.1|10923.5|10921.5|10922.3|10920.3|1391
1639972800000|2021-12-20 04:00:00|10923.5|10921.5|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|1917
1639976400000|2021-12-20 05:00:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|2338
1639980000000|2021-12-20 06:00:00|10924.2|10922.2|10923.5|10921.5|10924.2|10922.2|10923.1|10921.1|3810
1639983600000|2021-12-20 07:00:00|10923.9|10921.9|10923.9|10921.9|10925|10923|10923.5|10921.5|5115
1639987200000|2021-12-20 08:00:00|10924.2|10922.2|10927|10925|10927.8|10925.8|10923.1|10921.1|9707
1639990800000|2021-12-20 09:00:00|10926.8|10924.8|10926.2|10924.2|10928.9|10926.9|10926.2|10924.2|5693
1639994400000|2021-12-20 10:00:00|10925.8|10923.8|10924.2|10922.2|10926.2|10924.2|10923.9|10921.9|7534
1639998000000|2021-12-20 11:00:00|10924.6|10922.6|10923.5|10921.5|10925|10923|10923.1|10921.1|3883
1640001600000|2021-12-20 12:00:00|10923.1|10921.1|10924.6|10922.6|10925|10923|10923.1|10921.1|3946
1640005200000|2021-12-20 13:00:00|10925|10923|10921.5|10919.5|10925.4|10923.4|10920.7|10918.7|21544
1640008800000|2021-12-20 14:00:00|10921.9|10919.9|10924.2|10922.2|10925.4|10923.4|10921.1|10919.1|21764
1640012400000|2021-12-20 15:00:00|10924.6|10922.6|10925|10923|10925.8|10923.8|10924.2|10922.2|16678
1640016000000|2021-12-20 16:00:00|10924.6|10922.6|10923.5|10921.5|10926.2|10924.2|10923.5|10921.5|10265
1640019600000|2021-12-20 17:00:00|10923.7|10921.7|10922.7|10920.7|10923.9|10921.9|10921.9|10919.9|6249
1640023200000|2021-12-20 18:00:00|10923.1|10921.1|10921.5|10919.5|10923.5|10921.5|10920.7|10918.7|7993
1640026800000|2021-12-20 19:00:00|10921.7|10919.7|10920.7|10918.7|10921.9|10919.9|10920.3|10918.3|6673
1640030400000|2021-12-20 20:00:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10919.6|10917.6|12747
1640034000000|2021-12-20 21:00:00|10919.9|10917.9|10919.6|10917.6|10920.3|10918.3|10919.2|10917.2|3986
1640041200000|2021-12-20 23:00:00|10919.9|10917.9|10920.7|10918.7|10921.1|10919.1|10919.6|10917.6|1095
1640044800000|2021-12-21 00:00:00|10920.3|10918.3|10920.7|10918.7|10921.1|10919.1|10919.9|10917.9|464
1640048400000|2021-12-21 01:00:00|10920.9|10918.9|10918.8|10916.8|10921.9|10919.9|10918.4|10916.4|3493
1640052000000|2021-12-21 02:00:00|10919.2|10917.2|10920.3|10918.3|10920.7|10918.7|10919.2|10917.2|2571
1640055600000|2021-12-21 03:00:00|10919.9|10917.9|10920.1|10918.1|10920.7|10918.7|10919.9|10917.9|600
1640059200000|2021-12-21 04:00:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|572
1640062800000|2021-12-21 05:00:00|10919.9|10917.9|10918.4|10916.4|10919.9|10917.9|10918.4|10916.4|972
1640066400000|2021-12-21 06:00:00|10918.8|10916.8|10918.4|10916.4|10919.2|10917.2|10918|10916|1536
1640070000000|2021-12-21 07:00:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10917.6|10915.6|3268
1640073600000|2021-12-21 08:00:00|10919.2|10917.2|10921.9|10919.9|10922.3|10920.3|10918.4|10916.4|5109
1640077200000|2021-12-21 09:00:00|10921.7|10919.7|10921.1|10919.1|10921.9|10919.9|10920.3|10918.3|3270
1640080800000|2021-12-21 10:00:00|10920.7|10918.7|10919.2|10917.2|10920.7|10918.7|10918.8|10916.8|1790
1640084400000|2021-12-21 11:00:00|10918.8|10916.8|10918.4|10916.4|10919.6|10917.6|10918.4|10916.4|3695
1640088000000|2021-12-21 12:00:00|10918|10916|10917.6|10915.6|10918.4|10916.4|10917.2|10915.2|4099
1640091600000|2021-12-21 13:00:00|10918|10916|10914.9|10912.9|10918.4|10916.4|10914.5|10912.5|19596
1640095200000|2021-12-21 14:00:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10914.1|10912.1|9629
1640098800000|2021-12-21 15:00:00|10915.1|10913.1|10912.9|10910.9|10915.6|10913.6|10912.9|10910.9|12129
1640102400000|2021-12-21 16:00:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10912.1|10910.1|8496
1640106000000|2021-12-21 17:00:00|10912.9|10910.9|10911.7|10909.7|10913.3|10911.3|10911.4|10909.4|4537
1640109600000|2021-12-21 18:00:00|10912.1|10910.1|10911.4|10909.4|10912.9|10910.9|10911|10909|8364
1640113200000|2021-12-21 19:00:00|10911|10909|10911.7|10909.7|10911.7|10909.7|10910.6|10908.6|6370
1640116800000|2021-12-21 20:00:00|10912.1|10910.1|10913.3|10911.3|10913.3|10911.3|10911.7|10909.7|6422
1640120400000|2021-12-21 21:00:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|4348
1640127600000|2021-12-21 23:00:00|10913.3|10911.3|10916|10914|10916|10914|10913.3|10911.3|2033
1640131200000|2021-12-22 00:00:00|10915.6|10913.6|10913.7|10911.7|10916|10914|10913.7|10911.7|1540
1640134800000|2021-12-22 01:00:00|10914.1|10912.1|10912.9|10910.9|10914.1|10912.1|10912.9|10910.9|947
1640138400000|2021-12-22 02:00:00|10913.3|10911.3|10913.7|10911.7|10914.1|10912.1|10913.1|10911.1|594
1640142000000|2021-12-22 03:00:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.3|10911.3|629
1640145600000|2021-12-22 04:00:00|10914.1|10912.1|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|466
1640149200000|2021-12-22 05:00:00|10913.7|10911.7|10913.7|10911.7|10914.5|10912.5|10913.7|10911.7|692
1640152800000|2021-12-22 06:00:00|10914.1|10912.1|10913.7|10911.7|10914.9|10912.9|10913.7|10911.7|1651
1640156400000|2021-12-22 07:00:00|10914.1|10912.1|10913.3|10911.3|10914.5|10912.5|10913.3|10911.3|2158
1640160000000|2021-12-22 08:00:00|10913.7|10911.7|10910.6|10908.6|10913.7|10911.7|10910|10908|3103
1640163600000|2021-12-22 09:00:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|3730
1640167200000|2021-12-22 10:00:00|10910.2|10908.2|10910.6|10908.6|10910.8|10908.8|10910.2|10908.2|1492
1640170800000|2021-12-22 11:00:00|10910.4|10908.4|10911.4|10909.4|10911.4|10909.4|10909.8|10907.8|4703
1640174400000|2021-12-22 12:00:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911|10909|3444
1640178000000|2021-12-22 13:00:00|10911|10909|10913.7|10911.7|10913.7|10911.7|10911|10909|15641
1640181600000|2021-12-22 14:00:00|10914.1|10912.1|10912.1|10910.1|10914.7|10912.7|10911.7|10909.7|13711
1640185200000|2021-12-22 15:00:00|10911.7|10909.7|10911.4|10909.4|10912.1|10910.1|10909.8|10907.8|9856
1640188800000|2021-12-22 16:00:00|10911.7|10909.7|10912.9|10910.9|10913.3|10911.3|10911.4|10909.4|5392
1640192400000|2021-12-22 17:00:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10911.7|10909.7|6122
1640196000000|2021-12-22 18:00:00|10912.7|10910.7|10912.1|10910.1|10913.3|10911.3|10911|10909|4617
1640199600000|2021-12-22 19:00:00|10912.5|10910.5|10913.3|10911.3|10913.3|10911.3|10911.7|10909.7|7262
1640203200000|2021-12-22 20:00:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.1|10910.1|5202
1640206800000|2021-12-22 21:00:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|6481
1640214000000|2021-12-22 23:00:00|10913.3|10911.3|10913.1|10911.1|10913.9|10911.9|10912.9|10910.9|831
1640217600000|2021-12-23 00:00:00|10913.3|10911.3|10914.1|10912.1|10914.5|10912.5|10913.3|10911.3|788
1640221200000|2021-12-23 01:00:00|10914.5|10912.5|10913.3|10911.3|10914.5|10912.5|10912.9|10910.9|1357
1640224800000|2021-12-23 02:00:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|840
1640228400000|2021-12-23 03:00:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|250
1640232000000|2021-12-23 04:00:00|10913.3|10911.3|10912.9|10910.9|10913.7|10911.7|10912.9|10910.9|396
1640235600000|2021-12-23 05:00:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|108
1640239200000|2021-12-23 06:00:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|438
1640242800000|2021-12-23 07:00:00|10912.5|10910.5|10911.4|10909.4|10912.5|10910.5|10911.4|10909.4|939
1640246400000|2021-12-23 08:00:00|10911.5|10909.5|10910.2|10908.2|10912.1|10910.1|10910.2|10908.2|2913
1640250000000|2021-12-23 09:00:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|1034
1640253600000|2021-12-23 10:00:00|10910.6|10908.6|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|2047
1640257200000|2021-12-23 11:00:00|10910.4|10908.4|10911.4|10909.4|10911.4|10909.4|10910.2|10908.2|631
1640260800000|2021-12-23 12:00:00|10911.2|10909.2|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2670
1640264400000|2021-12-23 13:00:00|10910.2|10908.2|10911.4|10909.4|10911.7|10909.7|10910.2|10908.2|7213
1640268000000|2021-12-23 14:00:00|10911|10909|10910.2|10908.2|10911.7|10909.7|10909.8|10907.8|7375
1640271600000|2021-12-23 15:00:00|10910.6|10908.6|10909|10907|10911.4|10909.4|10908.6|10906.6|8339
1640275200000|2021-12-23 16:00:00|10909.4|10907.4|10909|10907|10909.8|10907.8|10908.6|10906.6|5765
1640278800000|2021-12-23 17:00:00|10909.4|10907.4|10908.6|10906.6|10909.8|10907.8|10908.6|10906.6|4442
1640282400000|2021-12-23 18:00:00|10908.2|10906.2|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|3485
1640286000000|2021-12-23 19:00:00|||||||||1147
1640289600000|2021-12-23 20:00:00|10908.6|10906.6|10909|10907|10909|10907|10907.8|10905.8|2112
1640293200000|2021-12-23 21:00:00|10909.2|10907.2|10908.6|10906.6|10909.4|10907.4|10908.6|10906.6|1683
1640559600000|2021-12-26 23:00:00|10908.4|10906.4|10908.6|10906.6|10909|10907|10907.8|10905.8|1004
1640563200000|2021-12-27 00:00:00|10908.4|10906.4|10907.8|10905.8|10908.6|10906.6|10907.8|10905.8|1205
1640566800000|2021-12-27 01:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|273
1640570400000|2021-12-27 02:00:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|797
1640574000000|2021-12-27 03:00:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|575
1640577600000|2021-12-27 04:00:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|426
1640581200000|2021-12-27 05:00:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|230
1640584800000|2021-12-27 06:00:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|916
1640588400000|2021-12-27 07:00:00|10907.8|10905.8|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|2001
1640592000000|2021-12-27 08:00:00|10906.7|10904.7|10905.5|10903.5|10907.1|10905.1|10905.5|10903.5|1162
1640595600000|2021-12-27 09:00:00|10905.9|10903.9|10903.1|10901.1|10905.9|10903.9|10903|10901|2032
1640599200000|2021-12-27 10:00:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.1|10901.1|1549
1640602800000|2021-12-27 11:00:00|10903.7|10901.7|10904.7|10902.7|10904.7|10902.7|10903.5|10901.5|1327
1640606400000|2021-12-27 12:00:00|10904.3|10902.3|10903.9|10901.9|10904.7|10902.7|10903.5|10901.5|4018
1640610000000|2021-12-27 13:00:00|10904.3|10902.3|10903.9|10901.9|10904.7|10902.7|10903.5|10901.5|6596
1640613600000|2021-12-27 14:00:00|10903.5|10901.5|10904.7|10902.7|10905.1|10903.1|10903.5|10901.5|8748
1640617200000|2021-12-27 15:00:00|10904.3|10902.3|10904.7|10902.7|10905.1|10903.1|10903.9|10901.9|6692
1640620800000|2021-12-27 16:00:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|7118
1640624400000|2021-12-27 17:00:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.5|10901.5|8560
1640628000000|2021-12-27 18:00:00|10904.5|10902.5|10904.7|10902.7|10905.5|10903.5|10902.8|10900.8|10596
1640631600000|2021-12-27 19:00:00|10904.3|10902.3|10904.7|10902.7|10905.5|10903.5|10904.3|10902.3|5653
1640635200000|2021-12-27 20:00:00|10904.3|10902.3|10905.1|10903.1|10905.5|10903.5|10904.3|10902.3|5472
1640638800000|2021-12-27 21:00:00|10905.3|10903.3|10905.7|10903.7|10905.9|10903.9|10905.1|10903.1|2975
1640646000000|2021-12-27 23:00:00|10905.9|10903.9|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|164
1640649600000|2021-12-28 00:00:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.1|10903.1|1009
1640653200000|2021-12-28 01:00:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|761
1640656800000|2021-12-28 02:00:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|1292
1640660400000|2021-12-28 03:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1023
1640664000000|2021-12-28 04:00:00|||||||||159
1640667600000|2021-12-28 05:00:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|867
1640671200000|2021-12-28 06:00:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|199
1640674800000|2021-12-28 07:00:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|230
1640678400000|2021-12-28 08:00:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|1228
1640682000000|2021-12-28 09:00:00|10905.3|10903.3|10905.9|10903.9|10905.9|10903.9|10905.1|10903.1|2414
1640685600000|2021-12-28 10:00:00|||||||||4
1640689200000|2021-12-28 11:00:00|10905.5|10903.5|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|1676
1640692800000|2021-12-28 12:00:00|10905.9|10903.9|10905.1|10903.1|10905.9|10903.9|10905.1|10903.1|1484
1640696400000|2021-12-28 13:00:00|10905.5|10903.5|10907.1|10905.1|10907.1|10905.1|10905.5|10903.5|5735
1640700000000|2021-12-28 14:00:00|10906.7|10904.7|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|6366
1640703600000|2021-12-28 15:00:00|10907.3|10905.3|10906.7|10904.7|10907.8|10905.8|10906.7|10904.7|7092
1640707200000|2021-12-28 16:00:00|10906.3|10904.3|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|5720
1640710800000|2021-12-28 17:00:00|10906.3|10904.3|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|6936
1640714400000|2021-12-28 18:00:00|10905.7|10903.7|10906.7|10904.7|10906.7|10904.7|10904.5|10902.5|6952
1640718000000|2021-12-28 19:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|6346
1640721600000|2021-12-28 20:00:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|2957
1640725200000|2021-12-28 21:00:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|1075
1640732400000|2021-12-28 23:00:00|10906.3|10904.3|10907.1|10905.1|10907.1|10905.1|10905.9|10903.9|370
1640736000000|2021-12-29 00:00:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|364
1640739600000|2021-12-29 01:00:00|10906.9|10904.9|10907.4|10905.4|10908.2|10906.2|10906.7|10904.7|903
1640743200000|2021-12-29 02:00:00|10907.8|10905.8|10907.8|10905.8|10908.6|10906.6|10907.4|10905.4|1844
1640746800000|2021-12-29 03:00:00|10908.2|10906.2|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|536
1640750400000|2021-12-29 04:00:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|351
1640754000000|2021-12-29 05:00:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908|10906|76
1640757600000|2021-12-29 06:00:00|10908|10906|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|492
1640761200000|2021-12-29 07:00:00|10907.8|10905.8|10907.8|10905.8|10908.6|10906.6|10907.4|10905.4|1011
1640764800000|2021-12-29 08:00:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.1|10905.1|2414
1640768400000|2021-12-29 09:00:00|10907.3|10905.3|10906.3|10904.3|10907.4|10905.4|10906.1|10904.1|1291
1640772000000|2021-12-29 10:00:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|2329
1640775600000|2021-12-29 11:00:00|10905.9|10903.9|10907.1|10905.1|10907.1|10905.1|10905.9|10903.9|2351
1640779200000|2021-12-29 12:00:00|10906.7|10904.7|10906.3|10904.3|10907.1|10905.1|10906.3|10904.3|2792
1640782800000|2021-12-29 13:00:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|7344
1640786400000|2021-12-29 14:00:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|8249
1640790000000|2021-12-29 15:00:00|10906.3|10904.3|10905.1|10903.1|10906.7|10904.7|10905.1|10903.1|7414
1640793600000|2021-12-29 16:00:00|10904.7|10902.7|10904.7|10902.7|10905.1|10903.1|10903.5|10901.5|11354
1640797200000|2021-12-29 17:00:00|10905.1|10903.1|10905.1|10903.1|10907.1|10905.1|10904.7|10902.7|5324
1640800800000|2021-12-29 18:00:00|10905.3|10903.3|10904.7|10902.7|10905.5|10903.5|10903.5|10901.5|7837
1640804400000|2021-12-29 19:00:00|10904.3|10902.3|10905.5|10903.5|10905.9|10903.9|10904.3|10902.3|5876
1640808000000|2021-12-29 20:00:00|10905.1|10903.1|10905.5|10903.5|10905.9|10903.9|10905.1|10903.1|6945
1640811600000|2021-12-29 21:00:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|4001
1640818800000|2021-12-29 23:00:00|10905.3|10903.3|10905.5|10903.5|10905.9|10903.9|10905.1|10903.1|804
1640822400000|2021-12-30 00:00:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|694
1640826000000|2021-12-30 01:00:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1486
1640829600000|2021-12-30 02:00:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|527
1640833200000|2021-12-30 03:00:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|700
1640836800000|2021-12-30 04:00:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|666
1640840400000|2021-12-30 05:00:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|460
1640844000000|2021-12-30 06:00:00|10906.3|10904.3|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|1460
1640847600000|2021-12-30 07:00:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.1|10905.1|1953
1640851200000|2021-12-30 08:00:00|10907.8|10905.8|10908.6|10906.6|10908.6|10906.6|10906.7|10904.7|3693
1640854800000|2021-12-30 09:00:00|10908.2|10906.2|10909|10907|10909.4|10907.4|10908.2|10906.2|5402
1640858400000|2021-12-30 10:00:00|10909.4|10907.4|10908.6|10906.6|10909.4|10907.4|10908.2|10906.2|1698
1640862000000|2021-12-30 11:00:00|10908.2|10906.2|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|1997
1640865600000|2021-12-30 12:00:00|10907.8|10905.8|10907.4|10905.4|10908.2|10906.2|10907.1|10905.1|3679
1640869200000|2021-12-30 13:00:00|10907.1|10905.1|10907.1|10905.1|10907.6|10905.6|10905.5|10903.5|9941
1640872800000|2021-12-30 14:00:00|10906.9|10904.9|10905.9|10903.9|10906.9|10904.9|10905.5|10903.5|9116
1640876400000|2021-12-30 15:00:00|10905.7|10903.7|10906.7|10904.7|10907.4|10905.4|10905.5|10903.5|7970
1640880000000|2021-12-30 16:00:00|10906.3|10904.3|10907.4|10905.4|10908.2|10906.2|10906.3|10904.3|7162
1640883600000|2021-12-30 17:00:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|2683
1640887200000|2021-12-30 18:00:00|10907.6|10905.6|10907.1|10905.1|10908.2|10906.2|10906.7|10904.7|11606
1640890800000|2021-12-30 19:00:00|10906.7|10904.7|10907.1|10905.1|10907.4|10905.4|10906.7|10904.7|6299
1640894400000|2021-12-30 20:00:00|10907.4|10905.4|10908.6|10906.6|10908.6|10906.6|10907.4|10905.4|7913
1640898000000|2021-12-30 21:00:00|10909|10907|10909|10907|10909.8|10907.8|10908.6|10906.6|6835
1640905200000|2021-12-30 23:00:00|10909.2|10907.2|10908.6|10906.6|10909.2|10907.2|10908.6|10906.6|562
1640908800000|2021-12-31 00:00:00|10908.8|10906.8|10909|10907|10909|10907|10908.6|10906.6|217
1640912400000|2021-12-31 01:00:00|10909.2|10907.2|10908.6|10906.6|10909.2|10907.2|10908.2|10906.2|672
1640916000000|2021-12-31 02:00:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|149
1640919600000|2021-12-31 03:00:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|859
1640923200000|2021-12-31 04:00:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|203
1640926800000|2021-12-31 05:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|46
1640930400000|2021-12-31 06:00:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|1293
1640934000000|2021-12-31 07:00:00|10908.8|10906.8|10909|10907|10909|10907|10908.8|10906.8|465
1640937600000|2021-12-31 08:00:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|797
1640941200000|2021-12-31 09:00:00|10910.2|10908.2|10909.8|10907.8|10911|10909|10909.8|10907.8|1245
1640944800000|2021-12-31 10:00:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1231
1640948400000|2021-12-31 11:00:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.2|10908.2|1802
1640952000000|2021-12-31 12:00:00|10910.8|10908.8|10909.4|10907.4|10910.8|10908.8|10909.4|10907.4|2542
1640955600000|2021-12-31 13:00:00|10909.8|10907.8|10909.4|10907.4|10910.2|10908.2|10909.4|10907.4|6716
1640959200000|2021-12-31 14:00:00|10909.8|10907.8|10910.2|10908.2|10911.7|10909.7|10909.8|10907.8|8296
1640962800000|2021-12-31 15:00:00|10909.8|10907.8|10910.6|10908.6|10911.4|10909.4|10909.8|10907.8|6791
1640966400000|2021-12-31 16:00:00|10910.4|10908.4|10911|10909|10911.4|10909.4|10910.2|10908.2|12583
1640970000000|2021-12-31 17:00:00|10910.6|10908.6|10909.8|10907.8|10911.4|10909.4|10909.4|10907.4|23579
1640973600000|2021-12-31 18:00:00|10909.4|10907.4|10909|10907|10910.2|10908.2|10908.6|10906.6|9949
1640977200000|2021-12-31 19:00:00|10909.4|10907.4|10906.7|10904.7|10909.4|10907.4|10906.7|10904.7|2777
1640980800000|2021-12-31 20:00:00|10907.1|10905.1|10907.8|10905.8|10908.6|10906.6|10906.7|10904.7|2900
1640984400000|2021-12-31 21:00:00|10908|10906|10907.4|10905.4|10908|10906|10907.1|10905.1|1309
1641164400000|2022-01-02 23:00:00|10906.9|10904.9|10907.4|10905.4|10907.8|10905.8|10905.9|10903.9|3428
1641168000000|2022-01-03 00:00:00|10907.3|10905.3|10906.7|10904.7|10907.3|10905.3|10906.5|10904.5|1396
1641171600000|2022-01-03 01:00:00|10906.5|10904.5|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|817
1641175200000|2022-01-03 02:00:00|10906.9|10904.9|10906.3|10904.3|10906.9|10904.9|10906.3|10904.3|274
1641178800000|2022-01-03 03:00:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|439
1641182400000|2022-01-03 04:00:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|789
1641186000000|2022-01-03 05:00:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|726
1641189600000|2022-01-03 06:00:00|||||||||55
1641193200000|2022-01-03 07:00:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10903.9|10901.9|3921
1641196800000|2022-01-03 08:00:00|10904.3|10902.3|10902.8|10900.8|10904.3|10902.3|10902|10900|2851
1641200400000|2022-01-03 09:00:00|10902.4|10900.4|10903.5|10901.5|10903.5|10901.5|10901.2|10899.2|4090
1641204000000|2022-01-03 10:00:00|10903.9|10901.9|10902.8|10900.8|10904.3|10902.3|10902.8|10900.8|2337
1641207600000|2022-01-03 11:00:00|10902.4|10900.4|10902.8|10900.8|10903.1|10901.1|10901.6|10899.6|2522
1641211200000|2022-01-03 12:00:00|10903.1|10901.1|10902.8|10900.8|10904.7|10902.7|10902.4|10900.4|7323
1641214800000|2022-01-03 13:00:00|10902.4|10900.4|10897.3|10895.3|10902.8|10900.8|10896.9|10894.9|28527
1641218400000|2022-01-03 14:00:00|10896.9|10894.9|10896.1|10894.1|10898.9|10896.9|10895.7|10893.7|23971
1641222000000|2022-01-03 15:00:00|10895.7|10893.7|10899.2|10897.2|10899.6|10897.6|10895.7|10893.7|21112
1641225600000|2022-01-03 16:00:00|10898.9|10896.9|10899.2|10897.2|10900|10898|10898.9|10896.9|12378
1641229200000|2022-01-03 17:00:00|10899.4|10897.4|10900|10898|10901.2|10899.2|10899.2|10897.2|15263
1641232800000|2022-01-03 18:00:00|10900.4|10898.4|10900.4|10898.4|10900.8|10898.8|10899.2|10897.2|11997
1641236400000|2022-01-03 19:00:00|10900.8|10898.8|10898.5|10896.5|10900.8|10898.8|10898.1|10896.1|11955
1641240000000|2022-01-03 20:00:00|10898.3|10896.3|10898.1|10896.1|10900.4|10898.4|10898.1|10896.1|13684
1641243600000|2022-01-03 21:00:00|10898.5|10896.5|10902|10900|10902.4|10900.4|10898.5|10896.5|17582
1641250800000|2022-01-03 23:00:00|10901.6|10899.6|10902.8|10900.8|10903|10901|10901.6|10899.6|1451
1641254400000|2022-01-04 00:00:00|10902.4|10900.4|10902.4|10900.4|10902.8|10900.8|10901.6|10899.6|1646
1641258000000|2022-01-04 01:00:00|10902|10900|10900.4|10898.4|10902|10900|10900|10898|2092
1641261600000|2022-01-04 02:00:00|10900.8|10898.8|10900.8|10898.8|10901.6|10899.6|10900.8|10898.8|1681
1641265200000|2022-01-04 03:00:00|10900.4|10898.4|10900|10898|10900.8|10898.8|10899.6|10897.6|1907
1641268800000|2022-01-04 04:00:00|10899.6|10897.6|10900|10898|10900|10898|10899.6|10897.6|501
1641272400000|2022-01-04 05:00:00|10900.4|10898.4|10900.8|10898.8|10900.8|10898.8|10900|10898|1506
1641276000000|2022-01-04 06:00:00|10901.2|10899.2|10900.4|10898.4|10901.2|10899.2|10900|10898|2054
1641279600000|2022-01-04 07:00:00|10900.6|10898.6|10901.6|10899.6|10901.6|10899.6|10900|10898|4274
1641283200000|2022-01-04 08:00:00|10901.2|10899.2|10900.4|10898.4|10901.6|10899.6|10900|10898|7966
1641286800000|2022-01-04 09:00:00|10900|10898|10900.8|10898.8|10901.6|10899.6|10900|10898|5101
1641290400000|2022-01-04 10:00:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900|10898|5420
1641294000000|2022-01-04 11:00:00|10901.2|10899.2|10898.9|10896.9|10901.2|10899.2|10898.5|10896.5|3892
1641297600000|2022-01-04 12:00:00|10899.2|10897.2|10897.7|10895.7|10899.6|10897.6|10896.9|10894.9|7879
1641301200000|2022-01-04 13:00:00|10898.1|10896.1|10899.2|10897.2|10899.6|10897.6|10896.5|10894.5|18246
1641304800000|2022-01-04 14:00:00|10899.6|10897.6|10900|10898|10900.4|10898.4|10897.7|10895.7|21831
1641308400000|2022-01-04 15:00:00|10900.2|10898.2|10903.9|10901.9|10903.9|10901.9|10900.2|10898.2|30796
1641312000000|2022-01-04 16:00:00|10904.3|10902.3|10903.1|10901.1|10905.1|10903.1|10902.4|10900.4|18835
1641315600000|2022-01-04 17:00:00|10902.8|10900.8|10903.5|10901.5|10903.5|10901.5|10902|10900|8411
1641319200000|2022-01-04 18:00:00|10903.9|10901.9|10903.9|10901.9|10905.1|10903.1|10903.1|10901.1|10111
1641322800000|2022-01-04 19:00:00|10903.5|10901.5|10903.1|10901.1|10904.3|10902.3|10902.8|10900.8|14806
1641326400000|2022-01-04 20:00:00|10903.5|10901.5|10905.9|10903.9|10905.9|10903.9|10903.1|10901.1|10576
1641330000000|2022-01-04 21:00:00|10905.5|10903.5|10903.9|10901.9|10905.5|10903.5|10903.9|10901.9|6651
1641337200000|2022-01-04 23:00:00|10904.3|10902.3|10904.3|10902.3|10905.1|10903.1|10903.7|10901.7|650
1641340800000|2022-01-05 00:00:00|10903.9|10901.9|10903.1|10901.1|10905.1|10903.1|10903.1|10901.1|1615
1641344400000|2022-01-05 01:00:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10902.8|10900.8|2190
1641348000000|2022-01-05 02:00:00|10903.1|10901.1|10903.9|10901.9|10904.1|10902.1|10902.8|10900.8|1411
1641351600000|2022-01-05 03:00:00|10903.7|10901.7|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|1403
1641355200000|2022-01-05 04:00:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.1|10901.1|1492
1641358800000|2022-01-05 05:00:00|10903.9|10901.9|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|562
1641362400000|2022-01-05 06:00:00|10904.7|10902.7|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|853
1641366000000|2022-01-05 07:00:00|10905.5|10903.5|10903.1|10901.1|10905.5|10903.5|10903.1|10901.1|6351
1641369600000|2022-01-05 08:00:00|10903|10901|10904.3|10902.3|10905.1|10903.1|10902.8|10900.8|3509
1641373200000|2022-01-05 09:00:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.5|10901.5|4398
1641376800000|2022-01-05 10:00:00|10904.3|10902.3|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|1593
1641380400000|2022-01-05 11:00:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10903.5|10901.5|2109
1641384000000|2022-01-05 12:00:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10903.1|10901.1|3937
1641387600000|2022-01-05 13:00:00|10904.7|10902.7|10901.2|10899.2|10904.7|10902.7|10900|10898|22125
1641391200000|2022-01-05 14:00:00|10900.8|10898.8|10899.6|10897.6|10901.6|10899.6|10898.5|10896.5|22010
1641394800000|2022-01-05 15:00:00|10899.2|10897.2|10897.3|10895.3|10900|10898|10897.3|10895.3|12930
1641398400000|2022-01-05 16:00:00|10896.9|10894.9|10897.3|10895.3|10897.3|10895.3|10894.6|10892.6|20567
1641402000000|2022-01-05 17:00:00|10896.9|10894.9|10896.5|10894.5|10896.9|10894.9|10894.6|10892.6|14857
1641405600000|2022-01-05 18:00:00|10896.1|10894.1|10894.6|10892.6|10896.9|10894.9|10894.2|10892.2|5574
1641409200000|2022-01-05 19:00:00|10894.8|10892.8|10889.9|10887.9|10895.7|10893.7|10888.3|10886.3|39071
1641412800000|2022-01-05 20:00:00|10889.5|10887.5|10890.6|10888.6|10890.6|10888.6|10889.1|10887.1|15082
1641416400000|2022-01-05 21:00:00|10891|10889|10889.1|10887.1|10891.4|10889.4|10888.7|10886.7|12399
1641423600000|2022-01-05 23:00:00|10888.7|10886.7|10890.3|10888.3|10891|10889|10888.7|10886.7|2211
1641427200000|2022-01-06 00:00:00|10890.6|10888.6|10890.3|10888.3|10891.4|10889.4|10889.5|10887.5|2918
1641430800000|2022-01-06 01:00:00|10889.9|10887.9|10891.4|10889.4|10891.8|10889.8|10889.5|10887.5|2838
1641434400000|2022-01-06 02:00:00|10891.2|10889.2|10888.3|10886.3|10891.4|10889.4|10888.3|10886.3|4141
1641438000000|2022-01-06 03:00:00|10887.9|10885.9|10886.4|10884.4|10888.3|10886.3|10886.4|10884.4|4168
1641441600000|2022-01-06 04:00:00|10886|10884|10884.4|10882.4|10887.5|10885.5|10884.4|10882.4|7384
1641445200000|2022-01-06 05:00:00|10884.6|10882.6|10884|10882|10886.4|10884.4|10883.6|10881.6|4670
1641448800000|2022-01-06 06:00:00|10884.4|10882.4|10883.2|10881.2|10884.4|10882.4|10882.8|10880.8|3286
1641452400000|2022-01-06 07:00:00|10883.4|10881.4|10883.2|10881.2|10885.6|10883.6|10883.2|10881.2|10480
1641456000000|2022-01-06 08:00:00|10883.4|10881.4|10882.4|10880.4|10884|10882|10881.7|10879.7|17672
1641459600000|2022-01-06 09:00:00|10882.8|10880.8|10883.2|10881.2|10883.6|10881.6|10882.4|10880.4|4896
1641463200000|2022-01-06 10:00:00|10883.6|10881.6|10882.4|10880.4|10883.6|10881.6|10882.1|10880.1|5704
1641466800000|2022-01-06 11:00:00|10882.3|10880.3|10883.2|10881.2|10883.6|10881.6|10882.1|10880.1|7923
1641470400000|2022-01-06 12:00:00|10882.8|10880.8|10884|10882|10884|10882|10882.4|10880.4|10466
1641474000000|2022-01-06 13:00:00|10884.4|10882.4|10884|10882|10884.8|10882.8|10882.8|10880.8|22247
1641477600000|2022-01-06 14:00:00|10883.6|10881.6|10882.6|10880.6|10884.4|10882.4|10882.3|10880.3|24609
1641481200000|2022-01-06 15:00:00|10883|10881|10880.5|10878.5|10884|10882|10880.1|10878.1|33527
1641484800000|2022-01-06 16:00:00|10880.1|10878.1|10880.1|10878.1|10880.9|10878.9|10879.3|10877.3|13464
1641488400000|2022-01-06 17:00:00|10879.7|10877.7|10878.5|10876.5|10880.5|10878.5|10878.5|10876.5|17118
1641492000000|2022-01-06 18:00:00|10878.9|10876.9|10878.5|10876.5|10879.3|10877.3|10877.8|10875.8|12061
1641495600000|2022-01-06 19:00:00|10878.1|10876.1|10878.5|10876.5|10879.3|10877.3|10877.8|10875.8|13309
1641499200000|2022-01-06 20:00:00|10878.9|10876.9|10879.3|10877.3|10879.7|10877.7|10878.1|10876.1|11058
1641502800000|2022-01-06 21:00:00|10878.9|10876.9|10881.3|10879.3|10882.1|10880.1|10878.9|10876.9|13920
1641510000000|2022-01-06 23:00:00|10881.7|10879.7|10882.4|10880.4|10882.6|10880.6|10881.7|10879.7|1290
1641513600000|2022-01-07 00:00:00|10882.3|10880.3|10882.8|10880.8|10882.8|10880.8|10882.1|10880.1|883
1641517200000|2022-01-07 01:00:00|10882.4|10880.4|10883.2|10881.2|10884|10882|10882.4|10880.4|4336
1641520800000|2022-01-07 02:00:00|10883.6|10881.6|10881.1|10879.1|10884|10882|10879.3|10877.3|6809
1641524400000|2022-01-07 03:00:00|10881.3|10879.3|10881.3|10879.3|10881.7|10879.7|10880.9|10878.9|1365
1641528000000|2022-01-07 04:00:00|10881.1|10879.1|10880.5|10878.5|10881.7|10879.7|10880.3|10878.3|2478
1641531600000|2022-01-07 05:00:00|10880.1|10878.1|10880.1|10878.1|10881.3|10879.3|10880.1|10878.1|1161
1641535200000|2022-01-07 06:00:00|10880.5|10878.5|10880.5|10878.5|10881.3|10879.3|10879.7|10877.7|2085
1641538800000|2022-01-07 07:00:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10879.5|10877.5|3124
1641542400000|2022-01-07 08:00:00|10880.1|10878.1|10880.5|10878.5|10880.9|10878.9|10879.3|10877.3|5343
1641546000000|2022-01-07 09:00:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10878.9|10876.9|4355
1641549600000|2022-01-07 10:00:00|10880.1|10878.1|10880.5|10878.5|10881.3|10879.3|10880.1|10878.1|3345
1641553200000|2022-01-07 11:00:00|10880.9|10878.9|10880.5|10878.5|10881.3|10879.3|10880.1|10878.1|4817
1641556800000|2022-01-07 12:00:00|10880.1|10878.1|10880.7|10878.7|10880.9|10878.9|10879.7|10877.7|10969
1641560400000|2022-01-07 13:00:00|10880.9|10878.9|10873.9|10871.9|10883.6|10881.6|10873.9|10871.9|54665
1641564000000|2022-01-07 14:00:00|10874.2|10872.2|10877|10875|10878.9|10876.9|10873.5|10871.5|34214
1641567600000|2022-01-07 15:00:00|10877.4|10875.4|10877|10875|10880.1|10878.1|10875.4|10873.4|43989
1641571200000|2022-01-07 16:00:00|10877.4|10875.4|10881.7|10879.7|10882.1|10880.1|10877.4|10875.4|30376
1641574800000|2022-01-07 17:00:00|10881.3|10879.3|10880.9|10878.9|10882.4|10880.4|10879.7|10877.7|20699
1641578400000|2022-01-07 18:00:00|10880.5|10878.5|10882.4|10880.4|10883.2|10881.2|10880.5|10878.5|5803
1641582000000|2022-01-07 19:00:00|10882.1|10880.1|10881.7|10879.7|10883.2|10881.2|10881.3|10879.3|8858
1641585600000|2022-01-07 20:00:00|10881.5|10879.5|10881.7|10879.7|10882.8|10880.8|10881.3|10879.3|8868
1641589200000|2022-01-07 21:00:00|10881.3|10879.3|10882.3|10880.3|10882.4|10880.4|10881.3|10879.3|8831
1641769200000|2022-01-09 23:00:00|10880.5|10878.5|10878.9|10876.9|10880.5|10878.5|10878|10876|3159
1641772800000|2022-01-10 00:00:00|10879.1|10877.1|10879.7|10877.7|10880.1|10878.1|10878.1|10876.1|1090
1641776400000|2022-01-10 01:00:00|10880.1|10878.1|10878.3|10876.3|10880.3|10878.3|10878.1|10876.1|1558
1641780000000|2022-01-10 02:00:00|10878.5|10876.5|10876.6|10874.6|10878.5|10876.5|10876.6|10874.6|971
1641783600000|2022-01-10 03:00:00|10876.8|10874.8|10875.4|10873.4|10876.8|10874.8|10875.4|10873.4|3013
1641787200000|2022-01-10 04:00:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|806
1641790800000|2022-01-10 05:00:00|10875|10873|10874.2|10872.2|10875|10873|10874.2|10872.2|1399
1641794400000|2022-01-10 06:00:00|10874.6|10872.6|10874.4|10872.4|10875.4|10873.4|10873.9|10871.9|1372
1641798000000|2022-01-10 07:00:00|10874.6|10872.6|10876.2|10874.2|10877.8|10875.8|10874.6|10872.6|7906
1641801600000|2022-01-10 08:00:00|10876.6|10874.6|10880.1|10878.1|10880.1|10878.1|10875.6|10873.6|11725
1641805200000|2022-01-10 09:00:00|10879.7|10877.7|10879.3|10877.3|10879.9|10877.9|10878.5|10876.5|7677
1641808800000|2022-01-10 10:00:00|10879.7|10877.7|10882.1|10880.1|10882.4|10880.4|10879.7|10877.7|10482
1641812400000|2022-01-10 11:00:00|10881.9|10879.9|10880.9|10878.9|10883.2|10881.2|10880.9|10878.9|6230
1641816000000|2022-01-10 12:00:00|10881.3|10879.3|10880.1|10878.1|10882.1|10880.1|10879.7|10877.7|9283
1641819600000|2022-01-10 13:00:00|10880.5|10878.5|10878.9|10876.9|10881.7|10879.7|10878.5|10876.5|17077
1641823200000|2022-01-10 14:00:00|10879.3|10877.3|10877|10875|10879.3|10877.3|10876.6|10874.6|35824
1641826800000|2022-01-10 15:00:00|10877.4|10875.4|10878.9|10876.9|10879.3|10877.3|10876.2|10874.2|30353
1641830400000|2022-01-10 16:00:00|10879.3|10877.3|10878.9|10876.9|10880.1|10878.1|10878.1|10876.1|11694
1641834000000|2022-01-10 17:00:00|10879.3|10877.3|10877.4|10875.4|10879.3|10877.3|10877|10875|16292
1641837600000|2022-01-10 18:00:00|10877|10875|10875.8|10873.8|10877.8|10875.8|10875.8|10873.8|7684
1641841200000|2022-01-10 19:00:00|10876|10874|10874.6|10872.6|10876.2|10874.2|10873.9|10871.9|11074
1641844800000|2022-01-10 20:00:00|10874.2|10872.2|10874.6|10872.6|10875.4|10873.4|10873.9|10871.9|13031
1641848400000|2022-01-10 21:00:00|10874.4|10872.4|10875.8|10873.8|10876.2|10874.2|10874.4|10872.4|15665
1641855600000|2022-01-10 23:00:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10873.5|10871.5|2120
1641859200000|2022-01-11 00:00:00|10874.6|10872.6|10875|10873|10876.6|10874.6|10874.4|10872.4|2205
1641862800000|2022-01-11 01:00:00|10875.4|10873.4|10874.2|10872.2|10876.2|10874.2|10874.2|10872.2|1694
1641866400000|2022-01-11 02:00:00|10874.6|10872.6|10872.7|10870.7|10874.6|10872.6|10872.7|10870.7|3214
1641870000000|2022-01-11 03:00:00|10873.1|10871.1|10873.5|10871.5|10873.9|10871.9|10872.3|10870.3|2719
1641873600000|2022-01-11 04:00:00|10873.1|10871.1|10873.7|10871.7|10873.9|10871.9|10873.1|10871.1|983
1641877200000|2022-01-11 05:00:00|10873.5|10871.5|10872.7|10870.7|10873.7|10871.7|10872.7|10870.7|971
1641880800000|2022-01-11 06:00:00|10872.9|10870.9|10874.6|10872.6|10875|10873|10872.9|10870.9|3523
1641884400000|2022-01-11 07:00:00|10874.2|10872.2|10873.1|10871.1|10875.8|10873.8|10873.1|10871.1|6070
1641888000000|2022-01-11 08:00:00|10872.9|10870.9|10875.4|10873.4|10875.8|10873.8|10872.7|10870.7|6484
1641891600000|2022-01-11 09:00:00|10875|10873|10875|10873|10876.6|10874.6|10875|10873|5155
1641895200000|2022-01-11 10:00:00|10874.6|10872.6|10873.5|10871.5|10875|10873|10873.1|10871.1|8902
1641898800000|2022-01-11 11:00:00|10873.1|10871.1|10872.3|10870.3|10873.5|10871.5|10871.5|10869.5|7796
1641902400000|2022-01-11 12:00:00|10872.7|10870.7|10870.7|10868.7|10872.7|10870.7|10869.2|10867.2|15524
1641906000000|2022-01-11 13:00:00|10870.3|10868.3|10868.4|10866.4|10870.7|10868.7|10868.4|10866.4|16859
1641909600000|2022-01-11 14:00:00|10868|10866|10868.8|10866.8|10869.2|10867.2|10866.4|10864.4|33955
1641913200000|2022-01-11 15:00:00|10869|10867|10869.9|10867.9|10870.7|10868.7|10867.6|10865.6|38129
1641916800000|2022-01-11 16:00:00|10870.3|10868.3|10874.2|10872.2|10875.8|10873.8|10870.3|10868.3|40571
1641920400000|2022-01-11 17:00:00|10873.9|10871.9|10872.7|10870.7|10873.9|10871.9|10871.9|10869.9|20192
1641924000000|2022-01-11 18:00:00|10872.9|10870.9|10876.6|10874.6|10877|10875|10872.7|10870.7|51116
1641927600000|2022-01-11 19:00:00|10877|10875|10876.2|10874.2|10877.4|10875.4|10875.4|10873.4|16539
1641931200000|2022-01-11 20:00:00|10875.8|10873.8|10877|10875|10877.4|10875.4|10875.8|10873.8|8787
1641934800000|2022-01-11 21:00:00|10876.6|10874.6|10878.9|10876.9|10879.7|10877.7|10876.6|10874.6|18572
1641942000000|2022-01-11 23:00:00|10879.3|10877.3|10878.1|10876.1|10879.3|10877.3|10877.8|10875.8|909
1641945600000|2022-01-12 00:00:00|10877.8|10875.8|10878.1|10876.1|10879.3|10877.3|10877.8|10875.8|1904
1641949200000|2022-01-12 01:00:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|805
1641952800000|2022-01-12 02:00:00|10878.7|10876.7|10878.1|10876.1|10878.9|10876.9|10878.1|10876.1|3118
1641956400000|2022-01-12 03:00:00|10877.8|10875.8|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|1390
1641960000000|2022-01-12 04:00:00|10878|10876|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|378
1641963600000|2022-01-12 05:00:00|10877.4|10875.4|10878.1|10876.1|10878.1|10876.1|10877.4|10875.4|834
1641967200000|2022-01-12 06:00:00|10877.8|10875.8|10877.4|10875.4|10878.1|10876.1|10877.4|10875.4|2045
1641970800000|2022-01-12 07:00:00|10877|10875|10875|10873|10877.4|10875.4|10874.6|10872.6|5692
1641974400000|2022-01-12 08:00:00|10874.6|10872.6|10874.2|10872.2|10875|10873|10873.9|10871.9|5256
1641978000000|2022-01-12 09:00:00|10873.9|10871.9|10873.5|10871.5|10874.2|10872.2|10873.5|10871.5|7717
1641981600000|2022-01-12 10:00:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10872.3|10870.3|5575
1641985200000|2022-01-12 11:00:00|10874.2|10872.2|10875|10873|10875.4|10873.4|10874.2|10872.2|5675
1641988800000|2022-01-12 12:00:00|10874.6|10872.6|10875.8|10873.8|10875.8|10873.8|10874.2|10872.2|6356
1641992400000|2022-01-12 13:00:00|10876.2|10874.2|10876.2|10874.2|10880.1|10878.1|10874.6|10872.6|29889
1641996000000|2022-01-12 14:00:00|10876.6|10874.6|10875.8|10873.8|10878.1|10876.1|10875.4|10873.4|19795
1641999600000|2022-01-12 15:00:00|10876.2|10874.2|10876.6|10874.6|10877|10875|10875.8|10873.8|9944
1642003200000|2022-01-12 16:00:00|10876.2|10874.2|10875|10873|10876.6|10874.6|10874.6|10872.6|10675
1642006800000|2022-01-12 17:00:00|10875.4|10873.4|10875.4|10873.4|10876.6|10874.6|10875|10873|5038
1642010400000|2022-01-12 18:00:00|10875.6|10873.6|10874.2|10872.2|10876.2|10874.2|10873.5|10871.5|9226
1642014000000|2022-01-12 19:00:00|10873.9|10871.9|10875|10873|10875.4|10873.4|10873.5|10871.5|6227
1642017600000|2022-01-12 20:00:00|10875.4|10873.4|10874.6|10872.6|10875.4|10873.4|10873.9|10871.9|5401
1642021200000|2022-01-12 21:00:00|10874.2|10872.2|10871.7|10869.7|10875|10873|10870.9|10868.9|8667
1642028400000|2022-01-12 23:00:00|10871.1|10869.1|10871.7|10869.7|10872.7|10870.7|10870.7|10868.7|2435
1642032000000|2022-01-13 00:00:00|10871.9|10869.9|10871.1|10869.1|10872.3|10870.3|10869.9|10867.9|2215
1642035600000|2022-01-13 01:00:00|10870.7|10868.7|10872.7|10870.7|10872.7|10870.7|10870.7|10868.7|1514
1642039200000|2022-01-13 02:00:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.5|10869.5|874
1642042800000|2022-01-13 03:00:00|10872.3|10870.3|10873.1|10871.1|10873.1|10871.1|10871.9|10869.9|2030
1642046400000|2022-01-13 04:00:00|10873.3|10871.3|10873.1|10871.1|10873.3|10871.3|10872.3|10870.3|954
1642050000000|2022-01-13 05:00:00|10872.9|10870.9|10873.5|10871.5|10874.2|10872.2|10872.7|10870.7|2105
1642053600000|2022-01-13 06:00:00|10873.9|10871.9|10873.1|10871.1|10873.9|10871.9|10872.7|10870.7|521
1642057200000|2022-01-13 07:00:00|10872.7|10870.7|10873.5|10871.5|10873.5|10871.5|10872.3|10870.3|2424
1642060800000|2022-01-13 08:00:00|10873.3|10871.3|10872.7|10870.7|10873.9|10871.9|10871.9|10869.9|4673
1642064400000|2022-01-13 09:00:00|10872.3|10870.3|10872.3|10870.3|10873.1|10871.1|10871.9|10869.9|5150
1642068000000|2022-01-13 10:00:00|10872.5|10870.5|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|2634
1642071600000|2022-01-13 11:00:00|10872.3|10870.3|10871.9|10869.9|10872.7|10870.7|10871.9|10869.9|1938
1642075200000|2022-01-13 12:00:00|10872.3|10870.3|10871.5|10869.5|10872.3|10870.3|10871.1|10869.1|6160
1642078800000|2022-01-13 13:00:00|10871.3|10869.3|10873.9|10871.9|10873.9|10871.9|10870.7|10868.7|13848
1642082400000|2022-01-13 14:00:00|10873.5|10871.5|10874.2|10872.2|10876.2|10874.2|10873.5|10871.5|18946
1642086000000|2022-01-13 15:00:00|10874.6|10872.6|10876.6|10874.6|10877.4|10875.4|10873.9|10871.9|16771
1642089600000|2022-01-13 16:00:00|10876.2|10874.2|10876.2|10874.2|10877|10875|10875.8|10873.8|5964
1642093200000|2022-01-13 17:00:00|10875.8|10873.8|10877|10875|10877|10875|10875|10873|11905
1642096800000|2022-01-13 18:00:00|10876.8|10874.8|10876.6|10874.6|10877|10875|10875.8|10873.8|6535
1642100400000|2022-01-13 19:00:00|10876.2|10874.2|10877|10875|10877.4|10875.4|10876.2|10874.2|7764
1642104000000|2022-01-13 20:00:00|10877.4|10875.4|10878.1|10876.1|10878.9|10876.9|10877|10875|11513
1642107600000|2022-01-13 21:00:00|10877.8|10875.8|10877.4|10875.4|10878.5|10876.5|10877.2|10875.2|7949
1642114800000|2022-01-13 23:00:00|10877|10875|10875|10873|10877.4|10875.4|10874.6|10872.6|4928
1642118400000|2022-01-14 00:00:00|10875.2|10873.2|10874.6|10872.6|10875.8|10873.8|10874.2|10872.2|1722
1642122000000|2022-01-14 01:00:00|10875|10873|10874.6|10872.6|10875.4|10873.4|10873.9|10871.9|1320
1642125600000|2022-01-14 02:00:00|10874.2|10872.2|10873.9|10871.9|10875.4|10873.4|10873.9|10871.9|2464
1642129200000|2022-01-14 03:00:00|10873.5|10871.5|10874.2|10872.2|10875|10873|10873.5|10871.5|1858
1642132800000|2022-01-14 04:00:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.2|10872.2|886
1642136400000|2022-01-14 05:00:00|10875|10873|10873.9|10871.9|10875|10873|10873.9|10871.9|591
1642140000000|2022-01-14 06:00:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10872.7|10870.7|5107
1642143600000|2022-01-14 07:00:00|10873.1|10871.1|10873.9|10871.9|10874.6|10872.6|10872.7|10870.7|5314
1642147200000|2022-01-14 08:00:00|10874.2|10872.2|10872.7|10870.7|10874.6|10872.6|10872.7|10870.7|3868
1642150800000|2022-01-14 09:00:00|10873.1|10871.1|10871.5|10869.5|10873.1|10871.1|10870.3|10868.3|9173
1642154400000|2022-01-14 10:00:00|10871.9|10869.9|10870.7|10868.7|10871.9|10869.9|10869.9|10867.9|5224
1642158000000|2022-01-14 11:00:00|10870.5|10868.5|10871.5|10869.5|10871.5|10869.5|10870.3|10868.3|2240
1642161600000|2022-01-14 12:00:00|10871.7|10869.7|10873.9|10871.9|10873.9|10871.9|10871.5|10869.5|5242
1642165200000|2022-01-14 13:00:00|10873.5|10871.5|10875.4|10873.4|10876.2|10874.2|10873.1|10871.1|21521
1642168800000|2022-01-14 14:00:00|10875.8|10873.8|10870.7|10868.7|10875.8|10873.8|10869.6|10867.6|31088
1642172400000|2022-01-14 15:00:00|10869.9|10867.9|10868.8|10866.8|10870.7|10868.7|10866.4|10864.4|29221
1642176000000|2022-01-14 16:00:00|10868.4|10866.4|10866.4|10864.4|10869.6|10867.6|10865.6|10863.6|20662
1642179600000|2022-01-14 17:00:00|10866|10864|10862.9|10860.9|10866|10864|10862.5|10860.5|16107
1642183200000|2022-01-14 18:00:00|10863.3|10861.3|10864.1|10862.1|10864.7|10862.7|10862.9|10860.9|13330
1642186800000|2022-01-14 19:00:00|10863.9|10861.9|10863.7|10861.7|10864.1|10862.1|10862.9|10860.9|8161
1642190400000|2022-01-14 20:00:00|10863.3|10861.3|10863.7|10861.7|10864.1|10862.1|10862.9|10860.9|6155
1642194000000|2022-01-14 21:00:00|10864.1|10862.1|10863.3|10861.3|10864.1|10862.1|10862.9|10860.9|5983
1642374000000|2022-01-16 23:00:00|10862.9|10860.9|10857.1|10855.1|10862.9|10860.9|10857.1|10855.1|2916
1642377600000|2022-01-17 00:00:00|10857.4|10855.4|10856.3|10854.3|10858.6|10856.6|10855.9|10853.9|3042
1642381200000|2022-01-17 01:00:00|10856.5|10854.5|10855.9|10853.9|10857.1|10855.1|10853.5|10851.5|2993
1642384800000|2022-01-17 02:00:00|10856.1|10854.1|10856.9|10854.9|10857.8|10855.8|10855.9|10853.9|2990
1642388400000|2022-01-17 03:00:00|10857.3|10855.3|10858.6|10856.6|10858.6|10856.6|10857.1|10855.1|2469
1642392000000|2022-01-17 04:00:00|10858.2|10856.2|10860|10858|10860.2|10858.2|10857.4|10855.4|2355
1642395600000|2022-01-17 05:00:00|10859.8|10857.8|10860.2|10858.2|10860.2|10858.2|10858.8|10856.8|879
1642399200000|2022-01-17 06:00:00|10860.4|10858.4|10859|10857|10860.6|10858.6|10858.8|10856.8|664
1642402800000|2022-01-17 07:00:00|10859.4|10857.4|10859.4|10857.4|10860.2|10858.2|10859|10857|1333
1642406400000|2022-01-17 08:00:00|10859.6|10857.6|10859.8|10857.8|10861|10859|10859.4|10857.4|2701
1642410000000|2022-01-17 09:00:00|10860|10858|10856.3|10854.3|10860|10858|10855.5|10853.5|8588
1642413600000|2022-01-17 10:00:00|10856.1|10854.1|10856.7|10854.7|10857.1|10855.1|10855.9|10853.9|2060
1642417200000|2022-01-17 11:00:00|10856.5|10854.5|10855.5|10853.5|10856.7|10854.7|10855.1|10853.1|1632
1642420800000|2022-01-17 12:00:00|10855.9|10853.9|10855.5|10853.5|10856.3|10854.3|10855.1|10853.1|1962
1642424400000|2022-01-17 13:00:00|10855.1|10853.1|10855.5|10853.5|10856.3|10854.3|10855.1|10853.1|3913
1642428000000|2022-01-17 14:00:00|10855.1|10853.1|10854.3|10852.3|10855.5|10853.5|10853.9|10851.9|2203
1642431600000|2022-01-17 15:00:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.7|10851.7|2085
1642435200000|2022-01-17 16:00:00|10854.1|10852.1|10854.3|10852.3|10854.7|10852.7|10853.3|10851.3|3059
1642438800000|2022-01-17 17:00:00|10854.5|10852.5|10853.9|10851.9|10854.5|10852.5|10853.9|10851.9|916
1642460400000|2022-01-17 23:00:00|10854.3|10852.3|10856.3|10854.3|10856.3|10854.3|10854.3|10852.3|1353
1642464000000|2022-01-18 00:00:00|10855.5|10853.5|10854.7|10852.7|10856.3|10854.3|10854.3|10852.3|2789
1642467600000|2022-01-18 01:00:00|10854.3|10852.3|10854.1|10852.1|10854.7|10852.7|10852.8|10850.8|3153
1642471200000|2022-01-18 02:00:00|10853.9|10851.9|10852.8|10850.8|10854.3|10852.3|10852.8|10850.8|1905
1642474800000|2022-01-18 03:00:00|10853.1|10851.1|10846.1|10844.1|10853.1|10851.1|10844.9|10842.9|8475
1642478400000|2022-01-18 04:00:00|10846.5|10844.5|10849.6|10847.6|10850.8|10848.8|10846.5|10844.5|6771
1642482000000|2022-01-18 05:00:00|10850|10848|10847.9|10845.9|10850|10848|10847.7|10845.7|3392
1642485600000|2022-01-18 06:00:00|10848.1|10846.1|10850|10848|10850.2|10848.2|10846.1|10844.1|5012
1642489200000|2022-01-18 07:00:00|10849.8|10847.8|10851.6|10849.6|10852.4|10850.4|10848.1|10846.1|8172
1642492800000|2022-01-18 08:00:00|10852|10850|10848.9|10846.9|10852.4|10850.4|10848.3|10846.3|10544
1642496400000|2022-01-18 09:00:00|10849.2|10847.2|10849.6|10847.6|10850|10848|10848.3|10846.3|6781
1642500000000|2022-01-18 10:00:00|10849.2|10847.2|10847.7|10845.7|10850.4|10848.4|10847.7|10845.7|5914
1642503600000|2022-01-18 11:00:00|10847.3|10845.3|10850.8|10848.8|10851.2|10849.2|10847.3|10845.3|11755
1642507200000|2022-01-18 12:00:00|10851.2|10849.2|10854.3|10852.3|10854.3|10852.3|10850|10848|16431
1642510800000|2022-01-18 13:00:00|10853.9|10851.9|10856.3|10854.3|10857.8|10855.8|10850.8|10848.8|32113
1642514400000|2022-01-18 14:00:00|10856.1|10854.1|10853.1|10851.1|10856.3|10854.3|10852.4|10850.4|24117
1642518000000|2022-01-18 15:00:00|10853.5|10851.5|10853.9|10851.9|10854.3|10852.3|10851.2|10849.2|27442
1642521600000|2022-01-18 16:00:00|10853.5|10851.5|10850.4|10848.4|10853.5|10851.5|10849.6|10847.6|7845
1642525200000|2022-01-18 17:00:00|10850.2|10848.2|10848.5|10846.5|10850.4|10848.4|10846.5|10844.5|17421
1642528800000|2022-01-18 18:00:00|10848.9|10846.9|10850.8|10848.8|10850.8|10848.8|10848.5|10846.5|16082
1642532400000|2022-01-18 19:00:00|10851.2|10849.2|10849.2|10847.2|10852.4|10850.4|10848.9|10846.9|10150
1642536000000|2022-01-18 20:00:00|10848.9|10846.9|10848.5|10846.5|10849.6|10847.6|10848.1|10846.1|22912
1642539600000|2022-01-18 21:00:00|10848.9|10846.9|10848.7|10846.7|10848.9|10846.9|10846.5|10844.5|13415
1642546800000|2022-01-18 23:00:00|10848.5|10846.5|10849|10847|10849.6|10847.6|10848.5|10846.5|1061
1642550400000|2022-01-19 00:00:00|10848.9|10846.9|10848.1|10846.1|10848.9|10846.9|10846.9|10844.9|2978
1642554000000|2022-01-19 01:00:00|10847.7|10845.7|10846.1|10844.1|10848.1|10846.1|10844.9|10842.9|4470
1642557600000|2022-01-19 02:00:00|10845.7|10843.7|10843.4|10841.4|10845.7|10843.7|10842.6|10840.6|5046
1642561200000|2022-01-19 03:00:00|10843.8|10841.8|10843.8|10841.8|10844.2|10842.2|10842.6|10840.6|3479
1642564800000|2022-01-19 04:00:00|10843.4|10841.4|10843.8|10841.8|10844.2|10842.2|10843|10841|1984
1642568400000|2022-01-19 05:00:00|10844.2|10842.2|10844.9|10842.9|10846.1|10844.1|10844.2|10842.2|1999
1642572000000|2022-01-19 06:00:00|10844.6|10842.6|10844.6|10842.6|10846.7|10844.7|10844.4|10842.4|2121
1642575600000|2022-01-19 07:00:00|10844.4|10842.4|10843.4|10841.4|10845.3|10843.3|10843|10841|7228
1642579200000|2022-01-19 08:00:00|10843.2|10841.2|10845.7|10843.7|10846.5|10844.5|10843|10841|7731
1642582800000|2022-01-19 09:00:00|10845.3|10843.3|10845.3|10843.3|10845.7|10843.7|10844.2|10842.2|10287
1642586400000|2022-01-19 10:00:00|10845.7|10843.7|10846.1|10844.1|10846.5|10844.5|10844.9|10842.9|6304
1642590000000|2022-01-19 11:00:00|10845.7|10843.7|10844.9|10842.9|10846.9|10844.9|10844.9|10842.9|7211
1642593600000|2022-01-19 12:00:00|10845.3|10843.3|10846.5|10844.5|10846.9|10844.9|10844.6|10842.6|12642
1642597200000|2022-01-19 13:00:00|10846.9|10844.9|10851.6|10849.6|10853.1|10851.1|10846.9|10844.9|35910
1642600800000|2022-01-19 14:00:00|10851.2|10849.2|10855.5|10853.5|10856.3|10854.3|10850.4|10848.4|22558
1642604400000|2022-01-19 15:00:00|10855.9|10853.9|10854.9|10852.9|10857.8|10855.8|10853.5|10851.5|27404
1642608000000|2022-01-19 16:00:00|10855.1|10853.1|10854.7|10852.7|10856.7|10854.7|10854.7|10852.7|15753
1642611600000|2022-01-19 17:00:00|10855.1|10853.1|10854.7|10852.7|10857.8|10855.8|10854.7|10852.7|22675
1642615200000|2022-01-19 18:00:00|10854.9|10852.9|10854.3|10852.3|10855.5|10853.5|10853.1|10851.1|16562
1642618800000|2022-01-19 19:00:00|10853.9|10851.9|10853.9|10851.9|10855.1|10853.1|10853.5|10851.5|8293
1642622400000|2022-01-19 20:00:00|10853.5|10851.5|10851.6|10849.6|10853.9|10851.9|10851.6|10849.6|11796
1642626000000|2022-01-19 21:00:00|10851.2|10849.2|10846.5|10844.5|10851.6|10849.6|10846.5|10844.5|18736
1642633200000|2022-01-19 23:00:00|10844.9|10842.9|10846.9|10844.9|10847.3|10845.3|10844.9|10842.9|1825
1642636800000|2022-01-20 00:00:00|10846.5|10844.5|10850|10848|10850|10848|10845.3|10843.3|3676
1642640400000|2022-01-20 01:00:00|10849.6|10847.6|10850|10848|10852|10850|10849.2|10847.2|2862
1642644000000|2022-01-20 02:00:00|10849.6|10847.6|10847.7|10845.7|10849.6|10847.6|10846.5|10844.5|2984
1642647600000|2022-01-20 03:00:00|10848.1|10846.1|10847.7|10845.7|10848.1|10846.1|10847.3|10845.3|541
1642651200000|2022-01-20 04:00:00|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|141
1642654800000|2022-01-20 05:00:00|10846.9|10844.9|10846.5|10844.5|10847.3|10845.3|10846.1|10844.1|1609
1642658400000|2022-01-20 06:00:00|10846.9|10844.9|10848.1|10846.1|10848.1|10846.1|10846.9|10844.9|1264
1642662000000|2022-01-20 07:00:00|10847.7|10845.7|10849.6|10847.6|10850.4|10848.4|10845.3|10843.3|6811
1642665600000|2022-01-20 08:00:00|10849.2|10847.2|10850.4|10848.4|10850.6|10848.6|10849.2|10847.2|5780
1642669200000|2022-01-20 09:00:00|10850.8|10848.8|10850.8|10848.8|10851.6|10849.6|10850.4|10848.4|4116
1642672800000|2022-01-20 10:00:00|10851.2|10849.2|10851.2|10849.2|10852.4|10850.4|10850.8|10848.8|3751
1642676400000|2022-01-20 11:00:00|10851|10849|10851.6|10849.6|10852.4|10850.4|10850.4|10848.4|7423
1642680000000|2022-01-20 12:00:00|10851.2|10849.2|10851.6|10849.6|10852.4|10850.4|10848.9|10846.9|16727
1642683600000|2022-01-20 13:00:00|10852|10850|10852.6|10850.6|10854.7|10852.7|10851.6|10849.6|23811
1642687200000|2022-01-20 14:00:00|10852.4|10850.4|10851.6|10849.6|10852.8|10850.8|10850|10848|13091
1642690800000|2022-01-20 15:00:00|10852|10850|10851.2|10849.2|10852.4|10850.4|10849.2|10847.2|11996
1642694400000|2022-01-20 16:00:00|10850.8|10848.8|10850|10848|10851.2|10849.2|10849.6|10847.6|9906
1642698000000|2022-01-20 17:00:00|10850.4|10848.4|10849.4|10847.4|10850.8|10848.8|10849.2|10847.2|11589
1642701600000|2022-01-20 18:00:00|10849.2|10847.2|10849.6|10847.6|10850|10848|10848.5|10846.5|9827
1642705200000|2022-01-20 19:00:00|10849.4|10847.4|10848.5|10846.5|10849.6|10847.6|10848.1|10846.1|8913
1642708800000|2022-01-20 20:00:00|10848.9|10846.9|10849.2|10847.2|10849.6|10847.6|10848.5|10846.5|14714
1642712400000|2022-01-20 21:00:00|10849.4|10847.4|10853.1|10851.1|10854.3|10852.3|10849.2|10847.2|20477
1642719600000|2022-01-20 23:00:00|10853|10851|10855.1|10853.1|10856.5|10854.5|10852.8|10850.8|4308
1642723200000|2022-01-21 00:00:00|10855.3|10853.3|10858.6|10856.6|10859.4|10857.4|10855.1|10853.1|6465
1642726800000|2022-01-21 01:00:00|10858.2|10856.2|10859.4|10857.4|10860.6|10858.6|10857.8|10855.8|9292
1642730400000|2022-01-21 02:00:00|10859.8|10857.8|10857.4|10855.4|10859.8|10857.8|10855.9|10853.9|7258
1642734000000|2022-01-21 03:00:00|10857.6|10855.6|10857.1|10855.1|10858.6|10856.6|10857.1|10855.1|2145
1642737600000|2022-01-21 04:00:00|10856.9|10854.9|10857.1|10855.1|10857.1|10855.1|10855.9|10853.9|2414
1642741200000|2022-01-21 05:00:00|10856.9|10854.9|10855.9|10853.9|10857.4|10855.4|10855.3|10853.3|1732
1642744800000|2022-01-21 06:00:00|10855.5|10853.5|10854.9|10852.9|10855.9|10853.9|10853.9|10851.9|3646
1642748400000|2022-01-21 07:00:00|10855.1|10853.1|10855.5|10853.5|10856.3|10854.3|10854.3|10852.3|5261
1642752000000|2022-01-21 08:00:00|10855.9|10853.9|10854.7|10852.7|10855.9|10853.9|10853.9|10851.9|6883
1642755600000|2022-01-21 09:00:00|10855.1|10853.1|10855.5|10853.5|10856.7|10854.7|10854.7|10852.7|8685
1642759200000|2022-01-21 10:00:00|10855.1|10853.1|10854.7|10852.7|10856.3|10854.3|10854.7|10852.7|1913
1642762800000|2022-01-21 11:00:00|10854.5|10852.5|10854.3|10852.3|10855.1|10853.1|10854.3|10852.3|5669
1642766400000|2022-01-21 12:00:00|10853.9|10851.9|10855.1|10853.1|10855.5|10853.5|10852.8|10850.8|12714
1642770000000|2022-01-21 13:00:00|10854.7|10852.7|10859.4|10857.4|10859.4|10857.4|10854.7|10852.7|32709
1642773600000|2022-01-21 14:00:00|10859|10857|10860.2|10858.2|10860.6|10858.6|10858.6|10856.6|36978
1642777200000|2022-01-21 15:00:00|10860.6|10858.6|10859.4|10857.4|10862.5|10860.5|10858.6|10856.6|41532
1642780800000|2022-01-21 16:00:00|10859.6|10857.6|10857.8|10855.8|10860.2|10858.2|10857.1|10855.1|23217
1642784400000|2022-01-21 17:00:00|10857.4|10855.4|10859.8|10857.8|10860.2|10858.2|10857.1|10855.1|12973
1642788000000|2022-01-21 18:00:00|10859.4|10857.4|10860.2|10858.2|10860.2|10858.2|10859|10857|10864
1642791600000|2022-01-21 19:00:00|10859.8|10857.8|10861.7|10859.7|10861.7|10859.7|10859|10857|13809
1642795200000|2022-01-21 20:00:00|10862.1|10860.1|10859.8|10857.8|10862.1|10860.1|10859.8|10857.8|15968
1642798800000|2022-01-21 21:00:00|10860.2|10858.2|10859|10857|10860.2|10858.2|10855.9|10853.9|13826
1642978800000|2022-01-23 23:00:00|10856.7|10854.7|10855.5|10853.5|10857.3|10855.3|10852.8|10850.8|5591
1642982400000|2022-01-24 00:00:00|10855.7|10853.7|10854.7|10852.7|10856.3|10854.3|10853.9|10851.9|3748
1642986000000|2022-01-24 01:00:00|10854.3|10852.3|10853.1|10851.1|10854.3|10852.3|10852.8|10850.8|2010
1642989600000|2022-01-24 02:00:00|10852.8|10850.8|10853.9|10851.9|10855.1|10853.1|10852.8|10850.8|2004
1642993200000|2022-01-24 03:00:00|10854.3|10852.3|10853.1|10851.1|10854.3|10852.3|10852.8|10850.8|2455
1642996800000|2022-01-24 04:00:00|10852.8|10850.8|10853.5|10851.5|10853.5|10851.5|10852.8|10850.8|625
1643000400000|2022-01-24 05:00:00|10853.1|10851.1|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|923
1643004000000|2022-01-24 06:00:00|10853.3|10851.3|10854.7|10852.7|10855.1|10853.1|10853.1|10851.1|3365
1643007600000|2022-01-24 07:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10853.9|10851.9|5778
1643011200000|2022-01-24 08:00:00|10855.3|10853.3|10856.3|10854.3|10857.1|10855.1|10854.3|10852.3|10655
1643014800000|2022-01-24 09:00:00|10856.7|10854.7|10857.4|10855.4|10859.8|10857.8|10855.9|10853.9|20109
1643018400000|2022-01-24 10:00:00|10857.6|10855.6|10860.6|10858.6|10861|10859|10857.4|10855.4|21008
1643022000000|2022-01-24 11:00:00|10860.8|10858.8|10858.2|10856.2|10861|10859|10857.4|10855.4|8898
1643025600000|2022-01-24 12:00:00|10858.6|10856.6|10858.2|10856.2|10859|10857|10857.8|10855.8|6390
1643029200000|2022-01-24 13:00:00|10858.6|10856.6|10862.1|10860.1|10863.3|10861.3|10858.6|10856.6|24798
1643032800000|2022-01-24 14:00:00|10861.9|10859.9|10864.1|10862.1|10865.3|10863.3|10861.7|10859.7|33335
1643036400000|2022-01-24 15:00:00|10864.5|10862.5|10863.7|10861.7|10865.6|10863.6|10862.1|10860.1|77231
1643040000000|2022-01-24 16:00:00|10863.3|10861.3|10863.7|10861.7|10864.5|10862.5|10862.9|10860.9|21782
1643043600000|2022-01-24 17:00:00|10864.1|10862.1|10867.6|10865.6|10868|10866|10863.3|10861.3|31926
1643047200000|2022-01-24 18:00:00|10867.4|10865.4|10869.9|10867.9|10873.9|10871.9|10867.2|10865.2|66348
1643050800000|2022-01-24 19:00:00|10869.6|10867.6|10870.3|10868.3|10872.3|10870.3|10869.2|10867.2|28455
1643054400000|2022-01-24 20:00:00|10870.7|10868.7|10867.6|10865.6|10870.7|10868.7|10866.4|10864.4|36108
1643058000000|2022-01-24 21:00:00|10867.2|10865.2|10866.2|10864.2|10868|10866|10865.6|10863.6|28316
1643065200000|2022-01-24 23:00:00|10866.4|10864.4|10865.3|10863.3|10866.8|10864.8|10864.1|10862.1|4031
1643068800000|2022-01-25 00:00:00|10865.5|10863.5|10864.1|10862.1|10866|10864|10862.9|10860.9|4078
1643072400000|2022-01-25 01:00:00|10864.5|10862.5|10864.1|10862.1|10865.6|10863.6|10863.7|10861.7|3865
1643076000000|2022-01-25 02:00:00|10864.5|10862.5|10862.9|10860.9|10865.6|10863.6|10862.7|10860.7|3994
1643079600000|2022-01-25 03:00:00|10863.3|10861.3|10864.1|10862.1|10864.5|10862.5|10862.9|10860.9|2202
1643083200000|2022-01-25 04:00:00|10864.3|10862.3|10864.9|10862.9|10865.3|10863.3|10863.7|10861.7|2111
1643086800000|2022-01-25 05:00:00|10864.7|10862.7|10864.1|10862.1|10865.3|10863.3|10864.1|10862.1|1087
1643090400000|2022-01-25 06:00:00|10863.7|10861.7|10863.7|10861.7|10864.9|10862.9|10863.3|10861.3|1417
1643094000000|2022-01-25 07:00:00|10863.3|10861.3|10865.6|10863.6|10866.4|10864.4|10862.5|10860.5|5538
1643097600000|2022-01-25 08:00:00|10866|10864|10863.3|10861.3|10866|10864|10862.9|10860.9|10396
1643101200000|2022-01-25 09:00:00|10862.9|10860.9|10862.5|10860.5|10863.7|10861.7|10862.1|10860.1|8678
1643104800000|2022-01-25 10:00:00|10862.9|10860.9|10862.9|10860.9|10864.5|10862.5|10862.5|10860.5|4357
1643108400000|2022-01-25 11:00:00|10863.3|10861.3|10863.9|10861.9|10865.3|10863.3|10861.7|10859.7|9661
1643112000000|2022-01-25 12:00:00|10863.7|10861.7|10866.4|10864.4|10866.8|10864.8|10862.9|10860.9|18822
1643115600000|2022-01-25 13:00:00|10866.8|10864.8|10868.4|10866.4|10868.8|10866.8|10865.3|10863.3|26157
1643119200000|2022-01-25 14:00:00|10868|10866|10869.9|10867.9|10871.1|10869.1|10867.2|10865.2|22194
1643122800000|2022-01-25 15:00:00|10870.3|10868.3|10866.8|10864.8|10870.3|10868.3|10866.4|10864.4|24214
1643126400000|2022-01-25 16:00:00|10866.4|10864.4|10866|10864|10867.2|10865.2|10864.5|10862.5|16220
1643130000000|2022-01-25 17:00:00|10866.2|10864.2|10865.6|10863.6|10866.8|10864.8|10865.3|10863.3|7919
1643133600000|2022-01-25 18:00:00|10865.3|10863.3|10862.5|10860.5|10868|10866|10862.3|10860.3|18770
1643137200000|2022-01-25 19:00:00|10862.7|10860.7|10862.5|10860.5|10864.5|10862.5|10862.1|10860.1|12646
1643140800000|2022-01-25 20:00:00|10862.1|10860.1|10861|10859|10862.5|10860.5|10860.6|10858.6|18945
1643144400000|2022-01-25 21:00:00|10861.4|10859.4|10863.7|10861.7|10863.7|10861.7|10860.2|10858.2|8257
1643151600000|2022-01-25 23:00:00|10863.9|10861.9|10862.5|10860.5|10864.1|10862.1|10861.7|10859.7|1392
1643155200000|2022-01-26 00:00:00|10862.1|10860.1|10862.5|10860.5|10863.3|10861.3|10862.1|10860.1|1848
1643158800000|2022-01-26 01:00:00|10862.1|10860.1|10860.6|10858.6|10862.5|10860.5|10860.6|10858.6|2529
1643162400000|2022-01-26 02:00:00|10861|10859|10861|10859|10861|10859|10860.2|10858.2|2802
1643166000000|2022-01-26 03:00:00|10860.6|10858.6|10861.4|10859.4|10861.4|10859.4|10860.6|10858.6|1436
1643169600000|2022-01-26 04:00:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861|10859|486
1643173200000|2022-01-26 05:00:00|10861.9|10859.9|10862.1|10860.1|10862.1|10860.1|10861.4|10859.4|2489
1643176800000|2022-01-26 06:00:00|10861.9|10859.9|10861.4|10859.4|10862.5|10860.5|10861|10859|1013
1643180400000|2022-01-26 07:00:00|10861|10859|10860.6|10858.6|10862.5|10860.5|10860.2|10858.2|3976
1643184000000|2022-01-26 08:00:00|10861|10859|10859.4|10857.4|10861|10859|10859.4|10857.4|5033
1643187600000|2022-01-26 09:00:00|10859|10857|10860.6|10858.6|10861|10859|10859|10857|4593
1643191200000|2022-01-26 10:00:00|10860.2|10858.2|10860.2|10858.2|10861|10859|10859.8|10857.8|3098
1643194800000|2022-01-26 11:00:00|10860|10858|10859.4|10857.4|10860.2|10858.2|10859|10857|5466
1643198400000|2022-01-26 12:00:00|10859|10857|10860.2|10858.2|10860.2|10858.2|10858.6|10856.6|9295
1643202000000|2022-01-26 13:00:00|10860.6|10858.6|10861.4|10859.4|10862.9|10860.9|10860.2|10858.2|17481
1643205600000|2022-01-26 14:00:00|10861.7|10859.7|10859.8|10857.8|10863.3|10861.3|10859.4|10857.4|14411
1643209200000|2022-01-26 15:00:00|10860|10858|10863.3|10861.3|10865.3|10863.3|10860|10858|28857
1643212800000|2022-01-26 16:00:00|10863.7|10861.7|10861|10859|10863.7|10861.7|10860.6|10858.6|18843
1643216400000|2022-01-26 17:00:00|10861.2|10859.2|10860.6|10858.6|10861.4|10859.4|10859.8|10857.8|11518
1643220000000|2022-01-26 18:00:00|10861|10859|10861.4|10859.4|10863.3|10861.3|10860.6|10858.6|18579
1643223600000|2022-01-26 19:00:00|10861.2|10859.2|10850|10848|10864.5|10862.5|10848.5|10846.5|65850
1643227200000|2022-01-26 20:00:00|10850.2|10848.2|10837.9|10835.9|10852.4|10850.4|10836.9|10834.9|71397
1643230800000|2022-01-26 21:00:00|10838.3|10836.3|10835.6|10833.6|10838.3|10836.3|10833.6|10831.6|33730
1643238000000|2022-01-26 23:00:00|10836.4|10834.4|10833.6|10831.6|10836.4|10834.4|10832.4|10830.4|6722
1643241600000|2022-01-27 00:00:00|10833.8|10831.8|10833.2|10831.2|10834.2|10832.2|10832.4|10830.4|4743
1643245200000|2022-01-27 01:00:00|10833.4|10831.4|10830.5|10828.5|10834|10832|10830.5|10828.5|7366
1643248800000|2022-01-27 02:00:00|10830.1|10828.1|10829.7|10827.7|10830.5|10828.5|10828.1|10826.1|12311
1643252400000|2022-01-27 03:00:00|10830.1|10828.1|10829.5|10827.5|10830.1|10828.1|10827.8|10825.8|9979
1643256000000|2022-01-27 04:00:00|10829.7|10827.7|10829.7|10827.7|10830.1|10828.1|10828.9|10826.9|3989
1643259600000|2022-01-27 05:00:00|10829.3|10827.3|10828.5|10826.5|10830.1|10828.1|10828.5|10826.5|8691
1643263200000|2022-01-27 06:00:00|10828.3|10826.3|10832.1|10830.1|10832.1|10830.1|10827|10825|6407
1643266800000|2022-01-27 07:00:00|10832.4|10830.4|10827.4|10825.4|10834|10832|10827.4|10825.4|26844
1643270400000|2022-01-27 08:00:00|10827|10825|10827|10825|10828.5|10826.5|10825|10823|38206
1643274000000|2022-01-27 09:00:00|10826.6|10824.6|10829.3|10827.3|10830.1|10828.1|10825|10823|20941
1643277600000|2022-01-27 10:00:00|10829.5|10827.5|10828.5|10826.5|10831.7|10829.7|10828.5|10826.5|8389
1643281200000|2022-01-27 11:00:00|10828.1|10826.1|10831.3|10829.3|10832.1|10830.1|10827|10825|13759
1643284800000|2022-01-27 12:00:00|10831.5|10829.5|10827|10825|10832.4|10830.4|10826.6|10824.6|17027
1643288400000|2022-01-27 13:00:00|10826.6|10824.6|10831.3|10829.3|10831.3|10829.3|10825.8|10823.8|40030
1643292000000|2022-01-27 14:00:00|10831.1|10829.1|10834|10832|10834.4|10832.4|10830.5|10828.5|39874
1643295600000|2022-01-27 15:00:00|10834.2|10832.2|10831.3|10829.3|10836|10834|10831.3|10829.3|36247
1643299200000|2022-01-27 16:00:00|10830.9|10828.9|10830.1|10828.1|10831.7|10829.7|10829.3|10827.3|20884
1643302800000|2022-01-27 17:00:00|10830.5|10828.5|10831.7|10829.7|10834|10832|10830.3|10828.3|17034
1643306400000|2022-01-27 18:00:00|10831.3|10829.3|10833.2|10831.2|10833.6|10831.6|10830.7|10828.7|13404
1643310000000|2022-01-27 19:00:00|10832.8|10830.8|10827.8|10825.8|10833.6|10831.6|10827.8|10825.8|20519
1643313600000|2022-01-27 20:00:00|10828.1|10826.1|10828.5|10826.5|10829.7|10827.7|10827.4|10825.4|19122
1643317200000|2022-01-27 21:00:00|10828.1|10826.1|10828.5|10826.5|10828.9|10826.9|10827.4|10825.4|14895
1643324400000|2022-01-27 23:00:00|10828.1|10826.1|10829.3|10827.3|10829.7|10827.7|10827|10825|2253
1643328000000|2022-01-28 00:00:00|10828.9|10826.9|10827.4|10825.4|10828.9|10826.9|10827|10825|1863
1643331600000|2022-01-28 01:00:00|10827.6|10825.6|10827.8|10825.8|10828.5|10826.5|10827.4|10825.4|3984
1643335200000|2022-01-28 02:00:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827|10825|1043
1643338800000|2022-01-28 03:00:00|10828.1|10826.1|10827|10825|10828.3|10826.3|10827|10825|2121
1643342400000|2022-01-28 04:00:00|10826.6|10824.6|10828.5|10826.5|10828.5|10826.5|10826.6|10824.6|3994
1643346000000|2022-01-28 05:00:00|10828.1|10826.1|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|1407
1643349600000|2022-01-28 06:00:00|10827.8|10825.8|10826.6|10824.6|10828.1|10826.1|10826.2|10824.2|2739
1643353200000|2022-01-28 07:00:00|10826.2|10824.2|10823.9|10821.9|10827|10825|10823.5|10821.5|13135
1643356800000|2022-01-28 08:00:00|10823.5|10821.5|10825|10823|10826.2|10824.2|10823.5|10821.5|7167
1643360400000|2022-01-28 09:00:00|10824.6|10822.6|10824.2|10822.2|10825.8|10823.8|10823.9|10821.9|6103
1643364000000|2022-01-28 10:00:00|10823.9|10821.9|10824.6|10822.6|10825.4|10823.4|10823.5|10821.5|10770
1643367600000|2022-01-28 11:00:00|10824.4|10822.4|10823.5|10821.5|10824.6|10822.6|10822.3|10820.3|5808
1643371200000|2022-01-28 12:00:00|10823.1|10821.1|10821.5|10819.5|10823.5|10821.5|10820.7|10818.7|13766
1643374800000|2022-01-28 13:00:00|10821.1|10819.1|10827.8|10825.8|10832.8|10830.8|10821.1|10819.1|58541
1643378400000|2022-01-28 14:00:00|10828.1|10826.1|10832.4|10830.4|10832.8|10830.8|10827.4|10825.4|63478
1643382000000|2022-01-28 15:00:00|10832.3|10830.3|10834|10832|10835.2|10833.2|10830.5|10828.5|36320
1643385600000|2022-01-28 16:00:00|10834.2|10832.2|10834.4|10832.4|10835.2|10833.2|10832.1|10830.1|22071
1643389200000|2022-01-28 17:00:00|10834.8|10832.8|10833.6|10831.6|10834.8|10832.8|10833.2|10831.2|13735
1643392800000|2022-01-28 18:00:00|10833.2|10831.2|10831.7|10829.7|10833.2|10831.2|10831.3|10829.3|9577
1643396400000|2022-01-28 19:00:00|10832.1|10830.1|10832.4|10830.4|10833.2|10831.2|10831.7|10829.7|14740
1643400000000|2022-01-28 20:00:00|10832.8|10830.8|10832.8|10830.8|10834.8|10832.8|10832.8|10830.8|9066
1643403600000|2022-01-28 21:00:00|10833.2|10831.2|10834|10832|10834|10832|10832.1|10830.1|9485
1643583600000|2022-01-30 23:00:00|10829.3|10827.3|10827|10825|10829.3|10827.3|10823.5|10821.5|8823
1643587200000|2022-01-31 00:00:00|10827.2|10825.2|10827|10825|10828|10826|10825.8|10823.8|2351
1643590800000|2022-01-31 01:00:00|10826.6|10824.6|10827|10825|10827.4|10825.4|10825.8|10823.8|9137
1643594400000|2022-01-31 02:00:00|10827.4|10825.4|10827.8|10825.8|10828.5|10826.5|10827|10825|3685
1643598000000|2022-01-31 03:00:00|10828.1|10826.1|10828.3|10826.3|10828.9|10826.9|10828.1|10826.1|1820
1643601600000|2022-01-31 04:00:00|10828.5|10826.5|10827.4|10825.4|10828.5|10826.5|10827|10825|10359
1643605200000|2022-01-31 05:00:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|1072
1643608800000|2022-01-31 06:00:00|10826.6|10824.6|10827.4|10825.4|10827.8|10825.8|10826.2|10824.2|6471
1643612400000|2022-01-31 07:00:00|10827.8|10825.8|10827.8|10825.8|10828.5|10826.5|10826.8|10824.8|5775
1643616000000|2022-01-31 08:00:00|10827.4|10825.4|10827|10825|10828.5|10826.5|10826.2|10824.2|8947
1643619600000|2022-01-31 09:00:00|10827.4|10825.4|10826.6|10824.6|10827.8|10825.8|10826.6|10824.6|4791
1643623200000|2022-01-31 10:00:00|10826.2|10824.2|10825.8|10823.8|10827|10825|10824.6|10822.6|5491
1643626800000|2022-01-31 11:00:00|10826|10824|10826.6|10824.6|10827|10825|10825.8|10823.8|5912
1643630400000|2022-01-31 12:00:00|10827|10825|10825.4|10823.4|10827.8|10825.8|10825|10823|8135
1643634000000|2022-01-31 13:00:00|10825.8|10823.8|10829.7|10827.7|10829.7|10827.7|10823.9|10821.9|26303
1643637600000|2022-01-31 14:00:00|10830.1|10828.1|10826.6|10824.6|10830.1|10828.1|10826.2|10824.2|28196
1643641200000|2022-01-31 15:00:00|10826.2|10824.2|10827.8|10825.8|10828.5|10826.5|10825.8|10823.8|24615
1643644800000|2022-01-31 16:00:00|10827.6|10825.6|10831.3|10829.3|10831.3|10829.3|10826.6|10824.6|32422
1643648400000|2022-01-31 17:00:00|10831.7|10829.7|10832.1|10830.1|10832.1|10830.1|10829.7|10827.7|16060
1643652000000|2022-01-31 18:00:00|10831.7|10829.7|10833.6|10831.6|10834|10832|10831.3|10829.3|21225
1643655600000|2022-01-31 19:00:00|10834|10832|10833.6|10831.6|10835.2|10833.2|10833.6|10831.6|21052
1643659200000|2022-01-31 20:00:00|10834|10832|10830.9|10828.9|10834.4|10832.4|10829.3|10827.3|45471
1643662800000|2022-01-31 21:00:00|10831.3|10829.3|10830.9|10828.9|10832.4|10830.4|10830.1|10828.1|21890
1643670000000|2022-01-31 23:00:00|10831.1|10829.1|10830.5|10828.5|10831.3|10829.3|10830.1|10828.1|1418
1643673600000|2022-02-01 00:00:00|10830.1|10828.1|10830.5|10828.5|10830.9|10828.9|10830.1|10828.1|1207
1643677200000|2022-02-01 01:00:00|10830.9|10828.9|10833.6|10831.6|10834|10832|10830.9|10828.9|3342
1643680800000|2022-02-01 02:00:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10832.4|10830.4|2091
1643684400000|2022-02-01 03:00:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10832.1|10830.1|1789
1643688000000|2022-02-01 04:00:00|10834|10832|10834|10832|10834.4|10832.4|10833|10831|2592
1643691600000|2022-02-01 05:00:00|10834.4|10832.4|10834|10832|10834.8|10832.8|10833.6|10831.6|1105
1643695200000|2022-02-01 06:00:00|10833.6|10831.6|10832.8|10830.8|10834|10832|10832.4|10830.4|1381
1643698800000|2022-02-01 07:00:00|10833.2|10831.2|10833|10831|10834|10832|10832.1|10830.1|5007
1643702400000|2022-02-01 08:00:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10830.1|10828.1|7839
1643706000000|2022-02-01 09:00:00|10833.6|10831.6|10834.8|10832.8|10835.2|10833.2|10833.2|10831.2|11372
1643709600000|2022-02-01 10:00:00|10835.2|10833.2|10834.4|10832.4|10835.2|10833.2|10833.4|10831.4|3186
1643713200000|2022-02-01 11:00:00|10834|10832|10834.4|10832.4|10835.2|10833.2|10834|10832|3993
1643716800000|2022-02-01 12:00:00|10834.8|10832.8|10838.3|10836.3|10840.3|10838.3|10834.4|10832.4|24131
1643720400000|2022-02-01 13:00:00|10837.9|10835.9|10835.2|10833.2|10838.3|10836.3|10833.6|10831.6|27213
1643724000000|2022-02-01 14:00:00|10835|10833|10831.5|10829.5|10835.2|10833.2|10830.5|10828.5|22711
1643727600000|2022-02-01 15:00:00|10833.4|10831.4|10828.9|10826.9|10833.4|10831.4|10824.6|10822.6|55104
1643731200000|2022-02-01 16:00:00|10829.3|10827.3|10830.1|10828.1|10831.3|10829.3|10828.1|10826.1|16102
1643734800000|2022-02-01 17:00:00|10829.9|10827.9|10834.4|10832.4|10835.6|10833.6|10829.7|10827.7|35227
1643738400000|2022-02-01 18:00:00|10834.8|10832.8|10834.4|10832.4|10836|10834|10834.4|10832.4|13533
1643742000000|2022-02-01 19:00:00|10834.8|10832.8|10834|10832|10834.8|10832.8|10831.3|10829.3|25360
1643745600000|2022-02-01 20:00:00|10833.6|10831.6|10831.7|10829.7|10834|10832|10831.3|10829.3|24887
1643749200000|2022-02-01 21:00:00|10832.1|10830.1|10833.6|10831.6|10834.8|10832.8|10832.1|10830.1|21253
1643756400000|2022-02-01 23:00:00|10831.3|10829.3|10833.6|10831.6|10834|10832|10830.9|10828.9|581
1643760000000|2022-02-02 00:00:00|10834|10832|10834.4|10832.4|10834.4|10832.4|10833.2|10831.2|852
1643763600000|2022-02-02 01:00:00|10834.8|10832.8|10834.8|10832.8|10836|10834|10834.4|10832.4|938
1643767200000|2022-02-02 02:00:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|517
1643770800000|2022-02-02 03:00:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834|10832|1251
1643774400000|2022-02-02 04:00:00|10834.2|10832.2|10834|10832|10835.6|10833.6|10834|10832|3949
1643778000000|2022-02-02 05:00:00|10834.4|10832.4|10834|10832|10834.4|10832.4|10834|10832|478
1643781600000|2022-02-02 06:00:00|10834.4|10832.4|10834|10832|10834.8|10832.8|10834|10832|1633
1643785200000|2022-02-02 07:00:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10832.1|10830.1|3586
1643788800000|2022-02-02 08:00:00|10834|10832|10836.4|10834.4|10836.7|10834.7|10833.6|10831.6|7174
1643792400000|2022-02-02 09:00:00|10836.2|10834.2|10834|10832|10836.4|10834.4|10833.6|10831.6|5078
1643796000000|2022-02-02 10:00:00|10833.6|10831.6|10832.4|10830.4|10834|10832|10832.1|10830.1|4564
1643799600000|2022-02-02 11:00:00|10832.1|10830.1|10832.4|10830.4|10832.8|10830.8|10831.7|10829.7|4285
1643803200000|2022-02-02 12:00:00|10832.8|10830.8|10833.6|10831.6|10834.8|10832.8|10832.4|10830.4|7635
1643806800000|2022-02-02 13:00:00|10833.8|10831.8|10832.1|10830.1|10835.6|10833.6|10831.7|10829.7|20123
1643810400000|2022-02-02 14:00:00|10832.4|10830.4|10839.5|10837.5|10840.6|10838.6|10832.1|10830.1|38625
1643814000000|2022-02-02 15:00:00|10839.1|10837.1|10835.6|10833.6|10839.1|10837.1|10834|10832|26118
1643817600000|2022-02-02 16:00:00|10835.2|10833.2|10836.7|10834.7|10837.9|10835.9|10834.4|10832.4|17239
1643821200000|2022-02-02 17:00:00|10836.4|10834.4|10837.9|10835.9|10837.9|10835.9|10836.4|10834.4|6553
1643824800000|2022-02-02 18:00:00|10838.3|10836.3|10835.6|10833.6|10839.1|10837.1|10835.6|10833.6|11894
1643828400000|2022-02-02 19:00:00|10835.2|10833.2|10836.4|10834.4|10836.4|10834.4|10835.2|10833.2|10009
1643832000000|2022-02-02 20:00:00|10836.7|10834.7|10836|10834|10836.7|10834.7|10835.2|10833.2|10928
1643835600000|2022-02-02 21:00:00|10835.8|10833.8|10836.4|10834.4|10837.5|10835.5|10835.6|10833.6|11155
1643842800000|2022-02-02 23:00:00|10836.7|10834.7|10840.3|10838.3|10840.6|10838.6|10836.4|10834.4|1934
1643846400000|2022-02-03 00:00:00|10840.6|10838.6|10840.3|10838.3|10841|10839|10839.9|10837.9|2780
1643850000000|2022-02-03 01:00:00|10839.9|10837.9|10840.3|10838.3|10841.2|10839.2|10839.1|10837.1|1190
1643853600000|2022-02-03 02:00:00|10840.6|10838.6|10840.3|10838.3|10841|10839|10839.9|10837.9|1654
1643857200000|2022-02-03 03:00:00|10839.9|10837.9|10840.6|10838.6|10841|10839|10839.9|10837.9|1519
1643860800000|2022-02-03 04:00:00|10840.5|10838.5|10839.5|10837.5|10840.6|10838.6|10839.1|10837.1|3764
1643864400000|2022-02-03 05:00:00|10839.9|10837.9|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|1196
1643868000000|2022-02-03 06:00:00|10840.3|10838.3|10839.9|10837.9|10840.3|10838.3|10839.3|10837.3|2946
1643871600000|2022-02-03 07:00:00|10839.5|10837.5|10840.3|10838.3|10840.3|10838.3|10839.1|10837.1|5177
1643875200000|2022-02-03 08:00:00|10839.9|10837.9|10840.6|10838.6|10841|10839|10839.1|10837.1|11747
1643878800000|2022-02-03 09:00:00|10840.3|10838.3|10839.5|10837.5|10840.6|10838.6|10839.5|10837.5|6272
1643882400000|2022-02-03 10:00:00|10839.9|10837.9|10839.9|10837.9|10840.3|10838.3|10839.5|10837.5|5942
1643886000000|2022-02-03 11:00:00|10840.3|10838.3|10839.5|10837.5|10840.3|10838.3|10839.1|10837.1|5507
1643889600000|2022-02-03 12:00:00|10839.1|10837.1|10836.4|10834.4|10839.5|10837.5|10832.4|10830.4|30821
1643893200000|2022-02-03 13:00:00|10836|10834|10829.7|10827.7|10836.4|10834.4|10829.7|10827.7|32026
1643896800000|2022-02-03 14:00:00|10829.5|10827.5|10829.1|10827.1|10831.7|10829.7|10827|10825|38852
1643900400000|2022-02-03 15:00:00|10828.9|10826.9|10827.8|10825.8|10831.3|10829.3|10827|10825|37434
1643904000000|2022-02-03 16:00:00|10828.1|10826.1|10828.1|10826.1|10828.5|10826.5|10825|10823|21816
1643907600000|2022-02-03 17:00:00|10827.8|10825.8|10827.4|10825.4|10828.9|10826.9|10826.6|10824.6|12608
1643911200000|2022-02-03 18:00:00|10827.8|10825.8|10827.4|10825.4|10828.9|10826.9|10827|10825|6186
1643914800000|2022-02-03 19:00:00|10827.8|10825.8|10829.5|10827.5|10830.1|10828.1|10827.8|10825.8|15830
1643918400000|2022-02-03 20:00:00|10829.7|10827.7|10829.3|10827.3|10830.5|10828.5|10829.3|10827.3|7651
1643922000000|2022-02-03 21:00:00|10829.1|10827.1|10827.8|10825.8|10829.3|10827.3|10826.2|10824.2|9095
1643929200000|2022-02-03 23:00:00|10828.1|10826.1|10827|10825|10828.5|10826.5|10826.2|10824.2|1582
1643932800000|2022-02-04 00:00:00|10827.2|10825.2|10825.4|10823.4|10827.4|10825.4|10824.6|10822.6|3651
1643936400000|2022-02-04 01:00:00|10825.6|10823.6|10825.4|10823.4|10825.8|10823.8|10823.5|10821.5|2750
1643940000000|2022-02-04 02:00:00|10825|10823|10825|10823|10825.4|10823.4|10824.6|10822.6|1565
1643943600000|2022-02-04 03:00:00|10825.4|10823.4|10825|10823|10825.4|10823.4|10824.6|10822.6|1114
1643947200000|2022-02-04 04:00:00|10824.8|10822.8|10824.6|10822.6|10825|10823|10824.2|10822.2|2880
1643950800000|2022-02-04 05:00:00|10824.2|10822.2|10824.2|10822.2|10824.4|10822.4|10824.2|10822.2|1437
1643954400000|2022-02-04 06:00:00|10824.6|10822.6|10825|10823|10825.4|10823.4|10824.6|10822.6|2017
1643958000000|2022-02-04 07:00:00|10825.4|10823.4|10822.7|10820.7|10826.2|10824.2|10821.9|10819.9|12836
1643961600000|2022-02-04 08:00:00|10822.5|10820.5|10824.6|10822.6|10826.6|10824.6|10821.9|10819.9|18202
1643965200000|2022-02-04 09:00:00|10824.2|10822.2|10825.4|10823.4|10826.6|10824.6|10824.2|10822.2|9421
1643968800000|2022-02-04 10:00:00|10825.8|10823.8|10825.4|10823.4|10826.6|10824.6|10824.6|10822.6|5188
1643972400000|2022-02-04 11:00:00|10825.6|10823.6|10826.6|10824.6|10826.6|10824.6|10824.2|10822.2|7899
1643976000000|2022-02-04 12:00:00|10826.4|10824.4|10826.2|10824.2|10827.8|10825.8|10825.8|10823.8|11267
1643979600000|2022-02-04 13:00:00|10825.8|10823.8|10809|10807|10828.1|10826.1|10809|10807|70284
1643983200000|2022-02-04 14:00:00|10809.4|10807.4|10808.2|10806.2|10813.7|10811.7|10805.1|10803.1|50975
1643986800000|2022-02-04 15:00:00|10807.8|10805.8|10806.3|10804.3|10810.6|10808.6|10805.5|10803.5|41708
1643990400000|2022-02-04 16:00:00|10806.7|10804.7|10807.1|10805.1|10808.6|10806.6|10806.3|10804.3|26305
1643994000000|2022-02-04 17:00:00|10806.7|10804.7|10804.7|10802.7|10808.6|10806.6|10804.3|10802.3|18864
1643997600000|2022-02-04 18:00:00|10805.1|10803.1|10804.7|10802.7|10806.3|10804.3|10804.3|10802.3|28122
1644001200000|2022-02-04 19:00:00|10805.1|10803.1|10804.7|10802.7|10805.5|10803.5|10803.5|10801.5|17316
1644004800000|2022-02-04 20:00:00|10804.3|10802.3|10805.5|10803.5|10806.3|10804.3|10804.3|10802.3|11932
1644008400000|2022-02-04 21:00:00|10805.9|10803.9|10806.1|10804.1|10806.3|10804.3|10805.5|10803.5|7484
1644188400000|2022-02-06 23:00:00|10803.1|10801.1|10804.9|10802.9|10805.1|10803.1|10801.6|10799.6|4388
1644192000000|2022-02-07 00:00:00|10804.7|10802.7|10805.5|10803.5|10806.3|10804.3|10803.5|10801.5|4036
1644195600000|2022-02-07 01:00:00|10805.9|10803.9|10804.9|10802.9|10806.3|10804.3|10802.8|10800.8|4208
1644199200000|2022-02-07 02:00:00|10805.1|10803.1|10804.3|10802.3|10805.3|10803.3|10803.7|10801.7|1849
1644202800000|2022-02-07 03:00:00|10803.9|10801.9|10805.1|10803.1|10805.5|10803.5|10803.9|10801.9|1037
1644206400000|2022-02-07 04:00:00|10805.5|10803.5|10805.9|10803.9|10806.7|10804.7|10805.1|10803.1|2284
1644210000000|2022-02-07 05:00:00|10806.3|10804.3|10807.1|10805.1|10807.1|10805.1|10805.9|10803.9|1004
1644213600000|2022-02-07 06:00:00|10807.3|10805.3|10805.9|10803.9|10807.8|10805.8|10805.5|10803.5|3068
1644217200000|2022-02-07 07:00:00|10806.3|10804.3|10808.2|10806.2|10809.4|10807.4|10806.3|10804.3|6925
1644220800000|2022-02-07 08:00:00|10807.8|10805.8|10808.4|10806.4|10809|10807|10806.3|10804.3|9448
1644224400000|2022-02-07 09:00:00|10808.2|10806.2|10809.4|10807.4|10809.8|10807.8|10807.8|10805.8|5855
1644228000000|2022-02-07 10:00:00|10809|10807|10807.8|10805.8|10809.4|10807.4|10807.4|10805.4|8836
1644231600000|2022-02-07 11:00:00|10808.2|10806.2|10807.4|10805.4|10809|10807|10807.1|10805.1|7621
1644235200000|2022-02-07 12:00:00|10807.1|10805.1|10809|10807|10809|10807|10806.7|10804.7|9826
1644238800000|2022-02-07 13:00:00|10808.6|10806.6|10808.2|10806.2|10811.4|10809.4|10807.8|10805.8|20449
1644242400000|2022-02-07 14:00:00|10808.6|10806.6|10808.6|10806.6|10811|10809|10808.2|10806.2|20840
1644246000000|2022-02-07 15:00:00|10809|10807|10806.7|10804.7|10810.2|10808.2|10806.3|10804.3|18644
1644249600000|2022-02-07 16:00:00|10807.1|10805.1|10809|10807|10809.8|10807.8|10806.7|10804.7|14799
1644253200000|2022-02-07 17:00:00|10808.8|10806.8|10809.4|10807.4|10809.8|10807.8|10807.8|10805.8|7302
1644256800000|2022-02-07 18:00:00|10809.8|10807.8|10808.6|10806.6|10810.6|10808.6|10808.2|10806.2|7149
1644260400000|2022-02-07 19:00:00|10809|10807|10809.8|10807.8|10811.7|10809.7|10808.6|10806.6|17730
1644264000000|2022-02-07 20:00:00|10810.2|10808.2|10809.8|10807.8|10811.4|10809.4|10809.4|10807.4|10901
1644267600000|2022-02-07 21:00:00|10809.4|10807.4|10811|10809|10811|10809|10809.2|10807.2|7983
1644274800000|2022-02-07 23:00:00|10811.4|10809.4|10810.2|10808.2|10811.7|10809.7|10810.2|10808.2|2547
1644278400000|2022-02-08 00:00:00|10809.8|10807.8|10807.8|10805.8|10809.8|10807.8|10807.8|10805.8|3933
1644282000000|2022-02-08 01:00:00|10807.6|10805.6|10807.1|10805.1|10808.4|10806.4|10806.7|10804.7|2681
1644285600000|2022-02-08 02:00:00|10807.3|10805.3|10806.3|10804.3|10807.3|10805.3|10806.3|10804.3|1686
1644289200000|2022-02-08 03:00:00|10806.7|10804.7|10806.3|10804.3|10807.4|10805.4|10806.3|10804.3|1422
1644292800000|2022-02-08 04:00:00|10806.7|10804.7|10804.7|10802.7|10806.7|10804.7|10803.9|10801.9|4862
1644296400000|2022-02-08 05:00:00|10804.3|10802.3|10804.3|10802.3|10805.5|10803.5|10803.5|10801.5|4377
1644300000000|2022-02-08 06:00:00|10803.9|10801.9|10803.9|10801.9|10805.3|10803.3|10803.5|10801.5|4419
1644303600000|2022-02-08 07:00:00|10803.5|10801.5|10803.1|10801.1|10803.9|10801.9|10800.8|10798.8|10135
1644307200000|2022-02-08 08:00:00|10802.8|10800.8|10804.7|10802.7|10805.1|10803.1|10802.8|10800.8|9497
1644310800000|2022-02-08 09:00:00|10805.1|10803.1|10805.5|10803.5|10807.1|10805.1|10803.9|10801.9|14365
1644314400000|2022-02-08 10:00:00|10805.9|10803.9|10807.1|10805.1|10807.8|10805.8|10804.7|10802.7|7587
1644318000000|2022-02-08 11:00:00|10807.3|10805.3|10805.5|10803.5|10807.4|10805.4|10804.3|10802.3|5373
1644321600000|2022-02-08 12:00:00|10805.1|10803.1|10805.1|10803.1|10807.1|10805.1|10804.7|10802.7|8670
1644325200000|2022-02-08 13:00:00|10805.5|10803.5|10806.3|10804.3|10807.8|10805.8|10804.7|10802.7|31615
1644328800000|2022-02-08 14:00:00|10805.9|10803.9|10804.7|10802.7|10806.7|10804.7|10803.1|10801.1|20513
1644332400000|2022-02-08 15:00:00|10804.3|10802.3|10802.8|10800.8|10805.1|10803.1|10802.8|10800.8|27178
1644336000000|2022-02-08 16:00:00|10803.1|10801.1|10803.9|10801.9|10804.7|10802.7|10803.1|10801.1|14741
1644339600000|2022-02-08 17:00:00|10803.5|10801.5|10803.5|10801.5|10805.1|10803.1|10803.5|10801.5|11520
1644343200000|2022-02-08 18:00:00|10803.7|10801.7|10803.5|10801.5|10804.3|10802.3|10802.8|10800.8|10399
1644346800000|2022-02-08 19:00:00|10803.9|10801.9|10802.4|10800.4|10803.9|10801.9|10801.6|10799.6|15888
1644350400000|2022-02-08 20:00:00|10802|10800|10801.2|10799.2|10802.4|10800.4|10801.2|10799.2|13206
1644354000000|2022-02-08 21:00:00|10801|10799|10801.2|10799.2|10802|10800|10800.8|10798.8|11135
1644361200000|2022-02-08 23:00:00|10799.2|10797.2|10802.4|10800.4|10802.4|10800.4|10798.9|10796.9|1596
1644364800000|2022-02-09 00:00:00|10802.2|10800.2|10802.8|10800.8|10802.8|10800.8|10801.6|10799.6|2196
1644368400000|2022-02-09 01:00:00|10803.1|10801.1|10804.3|10802.3|10805.1|10803.1|10803.1|10801.1|3039
1644372000000|2022-02-09 02:00:00|10804.7|10802.7|10804.3|10802.3|10805.1|10803.1|10803.9|10801.9|1937
1644375600000|2022-02-09 03:00:00|10804.7|10802.7|10803.9|10801.9|10804.7|10802.7|10803.5|10801.5|1397
1644379200000|2022-02-09 04:00:00|10803.7|10801.7|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|976
1644382800000|2022-02-09 05:00:00|10803.7|10801.7|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|1326
1644386400000|2022-02-09 06:00:00|10804.3|10802.3|10803.1|10801.1|10804.3|10802.3|10803.1|10801.1|2218
1644390000000|2022-02-09 07:00:00|10803.3|10801.3|10806.1|10804.1|10806.3|10804.3|10803.1|10801.1|6555
1644393600000|2022-02-09 08:00:00|10805.9|10803.9|10806.3|10804.3|10807.1|10805.1|10805.1|10803.1|8017
1644397200000|2022-02-09 09:00:00|10806.7|10804.7|10806.7|10804.7|10807.1|10805.1|10805.5|10803.5|9727
1644400800000|2022-02-09 10:00:00|10806.5|10804.5|10805.9|10803.9|10807.1|10805.1|10805.9|10803.9|2957
1644404400000|2022-02-09 11:00:00|10806.1|10804.1|10805.5|10803.5|10806.7|10804.7|10805.1|10803.1|6282
1644408000000|2022-02-09 12:00:00|10805.7|10803.7|10804.3|10802.3|10807.4|10805.4|10804.3|10802.3|15593
1644411600000|2022-02-09 13:00:00|10804.7|10802.7|10803.9|10801.9|10806.7|10804.7|10802.8|10800.8|15380
1644415200000|2022-02-09 14:00:00|10803.7|10801.7|10801.6|10799.6|10805.1|10803.1|10800.4|10798.4|30498
1644418800000|2022-02-09 15:00:00|10801.2|10799.2|10801.6|10799.6|10803.1|10801.1|10801.2|10799.2|17384
1644422400000|2022-02-09 16:00:00|10802|10800|10802|10800|10803.1|10801.1|10801.2|10799.2|10367
1644426000000|2022-02-09 17:00:00|10802.4|10800.4|10803.3|10801.3|10804.3|10802.3|10801.6|10799.6|24845
1644429600000|2022-02-09 18:00:00|10803.1|10801.1|10802.8|10800.8|10805.1|10803.1|10801.6|10799.6|17347
1644433200000|2022-02-09 19:00:00|10803.1|10801.1|10802|10800|10803.1|10801.1|10801.2|10799.2|11113
1644436800000|2022-02-09 20:00:00|10801.6|10799.6|10798.5|10796.5|10802|10800|10798.1|10796.1|20090
1644440400000|2022-02-09 21:00:00|10798.9|10796.9|10798.1|10796.1|10799|10797|10797.3|10795.3|14022
1644447600000|2022-02-09 23:00:00|10797.7|10795.7|10798.9|10796.9|10799.8|10797.8|10797.7|10795.7|1336
1644451200000|2022-02-10 00:00:00|10798.7|10796.7|10799.2|10797.2|10799.6|10797.6|10797.3|10795.3|2036
1644454800000|2022-02-10 01:00:00|10799.6|10797.6|10798.9|10796.9|10799.6|10797.6|10798.9|10796.9|2035
1644458400000|2022-02-10 02:00:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10798.9|10796.9|1291
1644462000000|2022-02-10 03:00:00|10798.9|10796.9|10799.8|10797.8|10800|10798|10798.9|10796.9|3839
1644465600000|2022-02-10 04:00:00|10800|10798|10800.4|10798.4|10800.8|10798.8|10799.6|10797.6|8390
1644469200000|2022-02-10 05:00:00|10800.8|10798.8|10800.8|10798.8|10801.2|10799.2|10800.4|10798.4|2767
1644472800000|2022-02-10 06:00:00|10801.2|10799.2|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|728
1644476400000|2022-02-10 07:00:00|10800.4|10798.4|10802.8|10800.8|10802.8|10800.8|10799.2|10797.2|8893
1644480000000|2022-02-10 08:00:00|10802.4|10800.4|10801.8|10799.8|10802.6|10800.6|10800.4|10798.4|7959
1644483600000|2022-02-10 09:00:00|10801.6|10799.6|10800.8|10798.8|10802.4|10800.4|10799.6|10797.6|5187
1644487200000|2022-02-10 10:00:00|10801.2|10799.2|10802.8|10800.8|10802.8|10800.8|10800.4|10798.4|5151
1644490800000|2022-02-10 11:00:00|10802.4|10800.4|10802.4|10800.4|10803.1|10801.1|10802|10800|4467
1644494400000|2022-02-10 12:00:00|10802.8|10800.8|10801.6|10799.6|10803.9|10801.9|10801.6|10799.6|13901
1644498000000|2022-02-10 13:00:00|10802|10800|10780.1|10778.1|10802.8|10800.8|10780.1|10778.1|77179
1644501600000|2022-02-10 14:00:00|10779.7|10777.7|10776.2|10774.2|10781.3|10779.3|10771.5|10769.5|70917
1644505200000|2022-02-10 15:00:00|10776|10774|10772.3|10770.3|10778.9|10776.9|10771.5|10769.5|39328
1644508800000|2022-02-10 16:00:00|10771.9|10769.9|10774.6|10772.6|10774.6|10772.6|10768.4|10766.4|41601
1644512400000|2022-02-10 17:00:00|10774.2|10772.2|10761.4|10759.4|10774.2|10772.2|10754.7|10752.7|90922
1644516000000|2022-02-10 18:00:00|10761.5|10759.5|10762.5|10760.5|10764.9|10762.9|10758.6|10756.6|46503
1644519600000|2022-02-10 19:00:00|10762.9|10760.9|10760.2|10758.2|10765.1|10763.1|10758.6|10756.6|35275
1644523200000|2022-02-10 20:00:00|10760.6|10758.6|10745.3|10743.3|10760.6|10758.6|10743.8|10741.8|37785
1644526800000|2022-02-10 21:00:00|10745.7|10743.7|10755.5|10753.5|10756.3|10754.3|10745.3|10743.3|26293
1644534000000|2022-02-10 23:00:00|10756.1|10754.1|10758.6|10756.6|10759.4|10757.4|10755.7|10753.7|7109
1644537600000|2022-02-11 00:00:00|10759|10757|10752|10750|10759.4|10757.4|10749|10747|8555
1644541200000|2022-02-11 01:00:00|10752.2|10750.2|10755.1|10753.1|10755.5|10753.5|10752|10750|4852
1644544800000|2022-02-11 02:00:00|10754.7|10752.7|10754.3|10752.3|10755.9|10753.9|10753.5|10751.5|2803
1644548400000|2022-02-11 03:00:00|10753.9|10751.9|10748.5|10746.5|10754.3|10752.3|10748.5|10746.5|2660
1644552000000|2022-02-11 04:00:00|10748.9|10746.9|10743.6|10741.6|10748.9|10746.9|10739.9|10737.9|11153
1644555600000|2022-02-11 05:00:00|10743.8|10741.8|10749.8|10747.8|10750.8|10748.8|10743.8|10741.8|3535
1644559200000|2022-02-11 06:00:00|10750|10748|10748.9|10746.9|10750|10748|10748.1|10746.1|2369
1644562800000|2022-02-11 07:00:00|10748.5|10746.5|10754.3|10752.3|10754.3|10752.3|10747.7|10745.7|14747
1644566400000|2022-02-11 08:00:00|10753.9|10751.9|10760.6|10758.6|10761.4|10759.4|10753.9|10751.9|18782
1644570000000|2022-02-11 09:00:00|10760.4|10758.4|10753.1|10751.1|10760.8|10758.8|10750.4|10748.4|15572
1644573600000|2022-02-11 10:00:00|10752.8|10750.8|10753.3|10751.3|10755.1|10753.1|10751.6|10749.6|10199
1644577200000|2022-02-11 11:00:00|10753.5|10751.5|10755.1|10753.1|10755.5|10753.5|10752.4|10750.4|13671
1644580800000|2022-02-11 12:00:00|10755.5|10753.5|10759.8|10757.8|10765.3|10763.3|10754.7|10752.7|36196
1644584400000|2022-02-11 13:00:00|10760|10758|10763.7|10761.7|10765.6|10763.6|10759|10757|58452
1644588000000|2022-02-11 14:00:00|10763.3|10761.3|10762.1|10760.1|10765.3|10763.3|10761|10759|34088
1644591600000|2022-02-11 15:00:00|10763.1|10761.1|10759.8|10757.8|10769.9|10767.9|10759.8|10757.8|43263
1644595200000|2022-02-11 16:00:00|10760.2|10758.2|10758.2|10756.2|10761.4|10759.4|10753.1|10751.1|27498
1644598800000|2022-02-11 17:00:00|10757.8|10755.8|10758.6|10756.6|10759.4|10757.4|10754.7|10752.7|20142
1644602400000|2022-02-11 18:00:00|10758.2|10756.2|10773.1|10771.1|10780.1|10778.1|10755.5|10753.5|57219
1644606000000|2022-02-11 19:00:00|10772.9|10770.9|10769.6|10767.6|10777|10775|10763.7|10761.7|43302
1644609600000|2022-02-11 20:00:00|10769.9|10767.9|10775.8|10773.8|10776.2|10774.2|10768.4|10766.4|32923
1644613200000|2022-02-11 21:00:00|10775.6|10773.6|10770.9|10768.9|10776.6|10774.6|10769.9|10767.9|15859
1644793200000|2022-02-13 23:00:00|10772.7|10770.7|10768.8|10766.8|10775.4|10773.4|10768|10766|6399
1644796800000|2022-02-14 00:00:00|10769|10767|10769.2|10767.2|10771.9|10769.9|10768|10766|6292
1644800400000|2022-02-14 01:00:00|10769|10767|10767.6|10765.6|10769.9|10767.9|10765.3|10763.3|6259
1644804000000|2022-02-14 02:00:00|10767|10765|10764.5|10762.5|10767.2|10765.2|10762.9|10760.9|6008
1644807600000|2022-02-14 03:00:00|10764.9|10762.9|10769.2|10767.2|10770.1|10768.1|10764.9|10762.9|5175
1644811200000|2022-02-14 04:00:00|10768.8|10766.8|10764.1|10762.1|10768.8|10766.8|10763.7|10761.7|11868
1644814800000|2022-02-14 05:00:00|10764.3|10762.3|10767|10765|10767.2|10765.2|10764.1|10762.1|3464
1644818400000|2022-02-14 06:00:00|10766.8|10764.8|10764.1|10762.1|10767.2|10765.2|10762.5|10760.5|3622
1644822000000|2022-02-14 07:00:00|10763.7|10761.7|10760.2|10758.2|10763.7|10761.7|10758.2|10756.2|17758
1644825600000|2022-02-14 08:00:00|10759.8|10757.8|10767.2|10765.2|10769.9|10767.9|10759|10757|21085
1644829200000|2022-02-14 09:00:00|10767.6|10765.6|10771.7|10769.7|10771.9|10769.9|10764.9|10762.9|13455
1644832800000|2022-02-14 10:00:00|10771.5|10769.5|10766.4|10764.4|10772.3|10770.3|10765.6|10763.6|9077
1644836400000|2022-02-14 11:00:00|10766.6|10764.6|10769.2|10767.2|10769.6|10767.6|10765.6|10763.6|7285
1644840000000|2022-02-14 12:00:00|10769.6|10767.6|10763.7|10761.7|10771.5|10769.5|10759|10757|22633
1644843600000|2022-02-14 13:00:00|10763.5|10761.5|10755.9|10753.9|10764.1|10762.1|10751.6|10749.6|45797
1644847200000|2022-02-14 14:00:00|10755.5|10753.5|10752|10750|10759|10757|10750.4|10748.4|39665
1644850800000|2022-02-14 15:00:00|10751.6|10749.6|10752.4|10750.4|10755.5|10753.5|10751.6|10749.6|38104
1644854400000|2022-02-14 16:00:00|10752.6|10750.6|10749.6|10747.6|10754.3|10752.3|10748.5|10746.5|33653
1644858000000|2022-02-14 17:00:00|10749.8|10747.8|10752.4|10750.4|10752.8|10750.8|10748.9|10746.9|13711
1644861600000|2022-02-14 18:00:00|10752.8|10750.8|10756.3|10754.3|10760.2|10758.2|10752.4|10750.4|31718
1644865200000|2022-02-14 19:00:00|10756.1|10754.1|10753.9|10751.9|10760.6|10758.6|10752|10750|42930
1644868800000|2022-02-14 20:00:00|10754.3|10752.3|10753.1|10751.1|10757.1|10755.1|10753.1|10751.1|16931
1644872400000|2022-02-14 21:00:00|10753.5|10751.5|10756.3|10754.3|10757.1|10755.1|10753.5|10751.5|10268
1644879600000|2022-02-14 23:00:00|10756.1|10754.1|10756.1|10754.1|10757.8|10755.8|10755.7|10753.7|1748
1644883200000|2022-02-15 00:00:00|10756.3|10754.3|10758.6|10756.6|10760.2|10758.2|10755.9|10753.9|3305
1644886800000|2022-02-15 01:00:00|10758.4|10756.4|10757.8|10755.8|10760.6|10758.6|10757.4|10755.4|3517
1644890400000|2022-02-15 02:00:00|10757.6|10755.6|10757.6|10755.6|10758.4|10756.4|10757.1|10755.1|2292
1644894000000|2022-02-15 03:00:00|10757.4|10755.4|10759|10757|10759.4|10757.4|10757.3|10755.3|3906
1644897600000|2022-02-15 04:00:00|10758.8|10756.8|10757.8|10755.8|10759|10757|10757.8|10755.8|6307
1644901200000|2022-02-15 05:00:00|10758.2|10756.2|10759.4|10757.4|10760.2|10758.2|10758.2|10756.2|2884
1644904800000|2022-02-15 06:00:00|10759.2|10757.2|10759|10757|10759.8|10757.8|10758.6|10756.6|1467
1644908400000|2022-02-15 07:00:00|10759.4|10757.4|10758.6|10756.6|10761|10759|10757.8|10755.8|13123
1644912000000|2022-02-15 08:00:00|10758.8|10756.8|10753.1|10751.1|10759.8|10757.8|10750|10748|35529
1644915600000|2022-02-15 09:00:00|10753|10751|10756.7|10754.7|10757.4|10755.4|10751.2|10749.2|10795
1644919200000|2022-02-15 10:00:00|10756.3|10754.3|10753.5|10751.5|10758.4|10756.4|10753.5|10751.5|8017
1644922800000|2022-02-15 11:00:00|10753.3|10751.3|10754.3|10752.3|10754.7|10752.7|10751.6|10749.6|10240
1644926400000|2022-02-15 12:00:00|10754.1|10752.1|10755.5|10753.5|10757.1|10755.1|10752.6|10750.6|18574
1644930000000|2022-02-15 13:00:00|10755.9|10753.9|10755.1|10753.1|10758.2|10756.2|10753.5|10751.5|32537
1644933600000|2022-02-15 14:00:00|10754.7|10752.7|10752.8|10750.8|10758.2|10756.2|10752|10750|39072
1644937200000|2022-02-15 15:00:00|10753|10751|10754.7|10752.7|10755.5|10753.5|10752.2|10750.2|28894
1644940800000|2022-02-15 16:00:00|10755.1|10753.1|10758.2|10756.2|10759.4|10757.4|10754.7|10752.7|23967
1644944400000|2022-02-15 17:00:00|10757.8|10755.8|10759|10757|10759|10757|10756.7|10754.7|16061
1644948000000|2022-02-15 18:00:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10757.8|10755.8|11066
1644951600000|2022-02-15 19:00:00|10759.4|10757.4|10758.2|10756.2|10759.8|10757.8|10756.7|10754.7|13891
1644955200000|2022-02-15 20:00:00|10757.8|10755.8|10756.3|10754.3|10758.6|10756.6|10755.9|10753.9|18146
1644958800000|2022-02-15 21:00:00|10755.9|10753.9|10755.9|10753.9|10756.7|10754.7|10754.7|10752.7|11413
1644966000000|2022-02-15 23:00:00|10755.5|10753.5|10757.4|10755.4|10757.4|10755.4|10755.5|10753.5|2014
1644969600000|2022-02-16 00:00:00|10757.6|10755.6|10758.6|10756.6|10759.4|10757.4|10757.1|10755.1|2552
1644973200000|2022-02-16 01:00:00|10758.4|10756.4|10761|10759|10761.4|10759.4|10758.2|10756.2|3428
1644976800000|2022-02-16 02:00:00|10761.4|10759.4|10760.6|10758.6|10761.7|10759.7|10760.2|10758.2|2608
1644980400000|2022-02-16 03:00:00|10760.2|10758.2|10760.2|10758.2|10761|10759|10759|10757|2557
1644984000000|2022-02-16 04:00:00|10760|10758|10759.8|10757.8|10760.6|10758.6|10759.4|10757.4|2722
1644987600000|2022-02-16 05:00:00|10760.2|10758.2|10759.4|10757.4|10761.4|10759.4|10759.4|10757.4|6028
1644991200000|2022-02-16 06:00:00|10759|10757|10759.4|10757.4|10760.4|10758.4|10758.6|10756.6|2672
1644994800000|2022-02-16 07:00:00|10759.8|10757.8|10757.4|10755.4|10759.8|10757.8|10756.7|10754.7|6348
1644998400000|2022-02-16 08:00:00|10757.6|10755.6|10755.9|10753.9|10757.8|10755.8|10755.9|10753.9|6114
1645002000000|2022-02-16 09:00:00|10756.1|10754.1|10759.8|10757.8|10760.2|10758.2|10755.9|10753.9|8853
1645005600000|2022-02-16 10:00:00|10760.2|10758.2|10758.2|10756.2|10760.2|10758.2|10758.2|10756.2|4820
1645009200000|2022-02-16 11:00:00|10758.6|10756.6|10759.4|10757.4|10759.8|10757.8|10757.8|10755.8|7082
1645012800000|2022-02-16 12:00:00|10759|10757|10759.6|10757.6|10759.8|10757.8|10756.7|10754.7|14125
1645016400000|2022-02-16 13:00:00|10759.4|10757.4|10761|10759|10761.7|10759.7|10752.4|10750.4|41520
1645020000000|2022-02-16 14:00:00|10761.2|10759.2|10760.2|10758.2|10762.1|10760.1|10759.4|10757.4|23093
1645023600000|2022-02-16 15:00:00|10759.8|10757.8|10760.2|10758.2|10761|10759|10759|10757|27974
1645027200000|2022-02-16 16:00:00|10760.6|10758.6|10762.1|10760.1|10762.5|10760.5|10759.8|10757.8|26659
1645030800000|2022-02-16 17:00:00|10762.5|10760.5|10764.3|10762.3|10765.6|10763.6|10762.1|10760.1|28453
1645034400000|2022-02-16 18:00:00|10764.1|10762.1|10763.7|10761.7|10766.8|10764.8|10763.3|10761.3|21551
1645038000000|2022-02-16 19:00:00|10763.9|10761.9|10767.2|10765.2|10773.1|10771.1|10761.7|10759.7|55018
1645041600000|2022-02-16 20:00:00|10766.8|10764.8|10770.3|10768.3|10770.3|10768.3|10765.3|10763.3|25849
1645045200000|2022-02-16 21:00:00|10769.9|10767.9|10766.8|10764.8|10770.7|10768.7|10766|10764|17917
1645052400000|2022-02-16 23:00:00|10766.4|10764.4|10769.9|10767.9|10771.1|10769.1|10766|10764|3289
1645056000000|2022-02-17 00:00:00|10770.1|10768.1|10770.7|10768.7|10771.9|10769.9|10769.6|10767.6|4651
1645059600000|2022-02-17 01:00:00|10770.9|10768.9|10770.3|10768.3|10771.1|10769.1|10769.2|10767.2|2219
1645063200000|2022-02-17 02:00:00|10770.1|10768.1|10770.7|10768.7|10771.1|10769.1|10769.6|10767.6|3172
1645066800000|2022-02-17 03:00:00|10770.5|10768.5|10776.6|10774.6|10776.6|10774.6|10770.3|10768.3|7778
1645070400000|2022-02-17 04:00:00|10777|10775|10778.1|10776.1|10778.9|10776.9|10772.3|10770.3|20132
1645074000000|2022-02-17 05:00:00|10778|10776|10776.6|10774.6|10779.3|10777.3|10774.4|10772.4|7396
1645077600000|2022-02-17 06:00:00|10776.8|10774.8|10772.7|10770.7|10777|10775|10771.9|10769.9|7296
1645081200000|2022-02-17 07:00:00|10772.5|10770.5|10771.5|10769.5|10773.5|10771.5|10771.1|10769.1|7415
1645084800000|2022-02-17 08:00:00|10771.1|10769.1|10774.6|10772.6|10775.4|10773.4|10767.6|10765.6|15256
1645088400000|2022-02-17 09:00:00|10775.6|10773.6|10776.6|10774.6|10778.9|10776.9|10775|10773|16106
1645092000000|2022-02-17 10:00:00|10776.4|10774.4|10775|10773|10777|10775|10773.5|10771.5|7171
1645095600000|2022-02-17 11:00:00|10774.6|10772.6|10774.2|10772.2|10775.4|10773.4|10771.9|10769.9|7370
1645099200000|2022-02-17 12:00:00|10773.9|10771.9|10770.3|10768.3|10774.2|10772.2|10769.9|10767.9|9419
1645102800000|2022-02-17 13:00:00|10769.9|10767.9|10772.7|10770.7|10773.5|10771.5|10768|10766|30418
1645106400000|2022-02-17 14:00:00|10772.3|10770.3|10774.6|10772.6|10774.6|10772.6|10768.8|10766.8|38137
1645110000000|2022-02-17 15:00:00|10775|10773|10775.4|10773.4|10775.8|10773.8|10772.7|10770.7|33120
1645113600000|2022-02-17 16:00:00|10775.8|10773.8|10771.1|10769.1|10775.8|10773.8|10771.1|10769.1|21091
1645117200000|2022-02-17 17:00:00|10771.5|10769.5|10773.1|10771.1|10773.5|10771.5|10770.3|10768.3|14202
1645120800000|2022-02-17 18:00:00|10772.9|10770.9|10775.4|10773.4|10776.6|10774.6|10772.3|10770.3|17527
1645124400000|2022-02-17 19:00:00|10775.2|10773.2|10775|10773|10775.4|10773.4|10774.2|10772.2|13074
1645128000000|2022-02-17 20:00:00|10774.8|10772.8|10776.2|10774.2|10776.2|10774.2|10773.9|10771.9|12311
1645131600000|2022-02-17 21:00:00|10776.4|10774.4|10776.6|10774.6|10777|10775|10775|10773|14668
1645138800000|2022-02-17 23:00:00|10777.4|10775.4|10781.7|10779.7|10783.2|10781.2|10777.4|10775.4|8889
1645142400000|2022-02-18 00:00:00|10781.9|10779.9|10779.7|10777.7|10784.4|10782.4|10778.1|10776.1|5686
1645146000000|2022-02-18 01:00:00|10779.3|10777.3|10774.2|10772.2|10780.5|10778.5|10773.5|10771.5|12326
1645149600000|2022-02-18 02:00:00|10773.9|10771.9|10772.7|10770.7|10775.4|10773.4|10772.5|10770.5|4010
1645153200000|2022-02-18 03:00:00|10773.1|10771.1|10775.4|10773.4|10775.4|10773.4|10773.1|10771.1|2059
1645156800000|2022-02-18 04:00:00|10775|10773|10774.6|10772.6|10775.4|10773.4|10773.5|10771.5|2789
1645160400000|2022-02-18 05:00:00|10774.4|10772.4|10774.6|10772.6|10775.8|10773.8|10774|10772|1707
1645164000000|2022-02-18 06:00:00|10774.8|10772.8|10772.7|10770.7|10775.2|10773.2|10771.9|10769.9|4521
1645167600000|2022-02-18 07:00:00|10772.3|10770.3|10773.1|10771.1|10773.5|10771.5|10770.9|10768.9|5413
1645171200000|2022-02-18 08:00:00|10773.5|10771.5|10774.2|10772.2|10775|10773|10772.3|10770.3|6367
1645174800000|2022-02-18 09:00:00|10773.9|10771.9|10775.4|10773.4|10777|10775|10773.1|10771.1|5671
1645178400000|2022-02-18 10:00:00|10775.6|10773.6|10775|10773|10775.8|10773.8|10774.2|10772.2|2323
1645182000000|2022-02-18 11:00:00|10775.4|10773.4|10775.4|10773.4|10775.8|10773.8|10773.9|10771.9|4039
1645185600000|2022-02-18 12:00:00|10775.8|10773.8|10775.4|10773.4|10776.2|10774.2|10773.9|10771.9|7131
1645189200000|2022-02-18 13:00:00|10775.6|10773.6|10777|10775|10781.3|10779.3|10774.6|10772.6|25600
1645192800000|2022-02-18 14:00:00|10777.4|10775.4|10776.6|10774.6|10781.3|10779.3|10776.6|10774.6|22221
1645196400000|2022-02-18 15:00:00|10777|10775|10776.6|10774.6|10778.1|10776.1|10774.2|10772.2|26772
1645200000000|2022-02-18 16:00:00|10777|10775|10777.8|10775.8|10780.1|10778.1|10776.6|10774.6|20461
1645203600000|2022-02-18 17:00:00|10777.4|10775.4|10782.4|10780.4|10782.8|10780.8|10777|10775|46894
1645207200000|2022-02-18 18:00:00|10782.8|10780.8|10780.9|10778.9|10783.6|10781.6|10780.7|10778.7|18548
1645210800000|2022-02-18 19:00:00|10780.7|10778.7|10778.9|10776.9|10780.9|10778.9|10778.1|10776.1|52333
1645214400000|2022-02-18 20:00:00|10778.5|10776.5|10778.5|10776.5|10779.7|10777.7|10777.4|10775.4|24337
1645218000000|2022-02-18 21:00:00|10778.9|10776.9|10780.1|10778.1|10780.9|10778.9|10778.1|10776.1|8367
1645398000000|2022-02-20 23:00:00|10781.5|10779.5|10781.7|10779.7|10785.4|10783.4|10781.1|10779.1|7703
1645401600000|2022-02-21 00:00:00|10782.1|10780.1|10778.9|10776.9|10785.2|10783.2|10778.5|10776.5|4178
1645405200000|2022-02-21 01:00:00|10779.3|10777.3|10778.5|10776.5|10781.7|10779.7|10777.8|10775.8|5654
1645408800000|2022-02-21 02:00:00|10778.7|10776.7|10778.1|10776.1|10779.5|10777.5|10777.8|10775.8|979
1645412400000|2022-02-21 03:00:00|10778.5|10776.5|10778.9|10776.9|10779.7|10777.7|10777.8|10775.8|1674
1645416000000|2022-02-21 04:00:00|10779.3|10777.3|10777|10775|10779.3|10777.3|10777|10775|1663
1645419600000|2022-02-21 05:00:00|10776.6|10774.6|10777.4|10775.4|10778|10776|10775.8|10773.8|4448
1645423200000|2022-02-21 06:00:00|10777|10775|10777.4|10775.4|10778|10776|10776.6|10774.6|3327
1645426800000|2022-02-21 07:00:00|10777.2|10775.2|10777.4|10775.4|10777.6|10775.6|10776.2|10774.2|3817
1645430400000|2022-02-21 08:00:00|10777.2|10775.2|10778.9|10776.9|10779.7|10777.7|10775.8|10773.8|12723
1645434000000|2022-02-21 09:00:00|10779.1|10777.1|10778.9|10776.9|10779.7|10777.7|10778.5|10776.5|1794
1645437600000|2022-02-21 10:00:00|10779.1|10777.1|10779.7|10777.7|10779.9|10777.9|10778.1|10776.1|4187
1645441200000|2022-02-21 11:00:00|10779.5|10777.5|10780.5|10778.5|10781.7|10779.7|10779.3|10777.3|2836
1645444800000|2022-02-21 12:00:00|10780.7|10778.7|10783|10781|10783.2|10781.2|10780.5|10778.5|4707
1645448400000|2022-02-21 13:00:00|10782.8|10780.8|10785.6|10783.6|10785.6|10783.6|10782.4|10780.4|24080
1645452000000|2022-02-21 14:00:00|10785.2|10783.2|10784.4|10782.4|10785.6|10783.6|10782.4|10780.4|7326
1645455600000|2022-02-21 15:00:00|10784.2|10782.2|10783.2|10781.2|10785.2|10783.2|10782.4|10780.4|4722
1645459200000|2022-02-21 16:00:00|10783.4|10781.4|10782.8|10780.8|10783.6|10781.6|10781.3|10779.3|23005
1645462800000|2022-02-21 17:00:00|10782.4|10780.4|10785.6|10783.6|10785.6|10783.6|10782.4|10780.4|4261
1645484400000|2022-02-21 23:00:00|10788.3|10786.3|10786.7|10784.7|10788.3|10786.3|10786|10784|8837
1645488000000|2022-02-22 00:00:00|10786.5|10784.5|10784|10782|10787.9|10785.9|10782.4|10780.4|9013
1645491600000|2022-02-22 01:00:00|10784.2|10782.2|10784.8|10782.8|10786|10784|10783.2|10781.2|12327
1645495200000|2022-02-22 02:00:00|10785.2|10783.2|10784.4|10782.4|10786|10784|10783.4|10781.4|11321
1645498800000|2022-02-22 03:00:00|10784.6|10782.6|10784.4|10782.4|10785.2|10783.2|10784.4|10782.4|3752
1645502400000|2022-02-22 04:00:00|10784|10782|10783.2|10781.2|10784.8|10782.8|10783.2|10781.2|3294
1645506000000|2022-02-22 05:00:00|10783.6|10781.6|10782.4|10780.4|10783.6|10781.6|10782.4|10780.4|5280
1645509600000|2022-02-22 06:00:00|10782.6|10780.6|10784|10782|10784|10782|10780.9|10778.9|15116
1645513200000|2022-02-22 07:00:00|10783.6|10781.6|10786.4|10784.4|10787.5|10785.5|10783.6|10781.6|12382
1645516800000|2022-02-22 08:00:00|10786|10784|10779.3|10777.3|10786.4|10784.4|10778.1|10776.1|23309
1645520400000|2022-02-22 09:00:00|10779.5|10777.5|10779.1|10777.1|10780.1|10778.1|10775.8|10773.8|19050
1645524000000|2022-02-22 10:00:00|10778.9|10776.9|10772.3|10770.3|10778.9|10776.9|10771.5|10769.5|24428
1645527600000|2022-02-22 11:00:00|10771.9|10769.9|10766|10764|10772.7|10770.7|10764.5|10762.5|31770
1645531200000|2022-02-22 12:00:00|10766.4|10764.4|10769.6|10767.6|10771.9|10769.9|10764.9|10762.9|30988
1645534800000|2022-02-22 13:00:00|10769.2|10767.2|10770.7|10768.7|10771.5|10769.5|10766.8|10764.8|50481
1645538400000|2022-02-22 14:00:00|10770.9|10768.9|10768.4|10766.4|10771.5|10769.5|10767.2|10765.2|114109
1645542000000|2022-02-22 15:00:00|10768.6|10766.6|10769.6|10767.6|10769.6|10767.6|10766.8|10764.8|166835
1645545600000|2022-02-22 16:00:00|10769.9|10767.9|10767.2|10765.2|10771.5|10769.5|10766.8|10764.8|110661
1645549200000|2022-02-22 17:00:00|10766.8|10764.8|10768.4|10766.4|10769.2|10767.2|10764.9|10762.9|74846
1645552800000|2022-02-22 18:00:00|10768.6|10766.6|10769.2|10767.2|10769.8|10767.8|10768|10766|60950
1645556400000|2022-02-22 19:00:00|10768.8|10766.8|10763.3|10761.3|10768.8|10766.8|10762.9|10760.9|48815
1645560000000|2022-02-22 20:00:00|10762.9|10760.9|10768|10766|10768|10766|10761.7|10759.7|28051
1645563600000|2022-02-22 21:00:00|10767.6|10765.6|10764.1|10762.1|10767.6|10765.6|10762.5|10760.5|16215
1645570800000|2022-02-22 23:00:00|10763.5|10761.5|10763.7|10761.7|10764.1|10762.1|10763.1|10761.1|5355
1645574400000|2022-02-23 00:00:00|10763.9|10761.9|10765.3|10763.3|10765.6|10763.6|10763.7|10761.7|4084
1645578000000|2022-02-23 01:00:00|10765.6|10763.6|10764.1|10762.1|10765.6|10763.6|10764.1|10762.1|3383
1645581600000|2022-02-23 02:00:00|10763.9|10761.9|10764.3|10762.3|10764.5|10762.5|10763.7|10761.7|1529
1645585200000|2022-02-23 03:00:00|10764.5|10762.5|10765.3|10763.3|10765.5|10763.5|10764.3|10762.3|1469
1645588800000|2022-02-23 04:00:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10764.9|10762.9|1127
1645592400000|2022-02-23 05:00:00|10764.9|10762.9|10763.7|10761.7|10764.9|10762.9|10763.7|10761.7|4495
1645596000000|2022-02-23 06:00:00|10763.3|10761.3|10759|10757|10763.3|10761.3|10758.6|10756.6|11492
1645599600000|2022-02-23 07:00:00|10759.4|10757.4|10755.9|10753.9|10759.8|10757.8|10755.1|10753.1|29997
1645603200000|2022-02-23 08:00:00|10755.5|10753.5|10757.1|10755.1|10758.2|10756.2|10753.9|10751.9|31347
1645606800000|2022-02-23 09:00:00|10756.9|10754.9|10757.8|10755.8|10758.6|10756.6|10755.9|10753.9|42316
1645610400000|2022-02-23 10:00:00|10758.2|10756.2|10762.1|10760.1|10762.9|10760.9|10757.8|10755.8|60640
1645614000000|2022-02-23 11:00:00|10762.3|10760.3|10761|10759|10762.5|10760.5|10758.6|10756.6|63084
1645617600000|2022-02-23 12:00:00|10760.8|10758.8|10758.2|10756.2|10761.2|10759.2|10757.1|10755.1|23991
1645621200000|2022-02-23 13:00:00|10758.6|10756.6|10764.1|10762.1|10764.1|10762.1|10758.2|10756.2|193258
1645624800000|2022-02-23 14:00:00|10763.7|10761.7|10761|10759|10764.9|10762.9|10758.2|10756.2|269000
1645628400000|2022-02-23 15:00:00|10761.4|10759.4|10765.3|10763.3|10766|10764|10760.6|10758.6|116232
1645632000000|2022-02-23 16:00:00|10765.6|10763.6|10761.9|10759.9|10767.2|10765.2|10761.7|10759.7|144408
1645635600000|2022-02-23 17:00:00|10761.7|10759.7|10762.9|10760.9|10764.1|10762.1|10761.7|10759.7|42852
1645639200000|2022-02-23 18:00:00|10762.7|10760.7|10763.3|10761.3|10764.9|10762.9|10761.7|10759.7|51524
1645642800000|2022-02-23 19:00:00|10762.9|10760.9|10760.6|10758.6|10763.3|10761.3|10760.6|10758.6|46092
1645646400000|2022-02-23 20:00:00|10761|10759|10760.2|10758.2|10762.5|10760.5|10759.4|10757.4|45157
1645650000000|2022-02-23 21:00:00|10760|10758|10759.8|10757.8|10761|10759|10758.6|10756.6|69190
1645657200000|2022-02-23 23:00:00|10760.6|10758.6|10764.9|10762.9|10764.9|10762.9|10760.6|10758.6|4092
1645660800000|2022-02-24 00:00:00|10764.5|10762.5|10769.6|10767.6|10770.3|10768.3|10764.5|10762.5|11949
1645664400000|2022-02-24 01:00:00|10769.9|10767.9|10764.5|10762.5|10769.9|10767.9|10763.5|10761.5|36823
1645668000000|2022-02-24 02:00:00|10764.7|10762.7|10768.4|10766.4|10769.9|10767.9|10764.7|10762.7|13174
1645671600000|2022-02-24 03:00:00|10768|10766|10778.1|10776.1|10779.7|10777.7|10767.2|10765.2|20994
1645675200000|2022-02-24 04:00:00|10777.8|10775.8|10776.2|10774.2|10783.6|10781.6|10775.8|10773.8|19816
1645678800000|2022-02-24 05:00:00|10776|10774|10779.5|10777.5|10780.3|10778.3|10775.8|10773.8|13201
1645682400000|2022-02-24 06:00:00|10779.7|10777.7|10781.3|10779.3|10782.1|10780.1|10777.8|10775.8|10639
1645686000000|2022-02-24 07:00:00|10780.9|10778.9|10777|10775|10781.3|10779.3|10776.4|10774.4|16164
1645689600000|2022-02-24 08:00:00|10777.2|10775.2|10777.4|10775.4|10777.8|10775.8|10770.3|10768.3|43328
1645693200000|2022-02-24 09:00:00|10777.2|10775.2|10778.1|10776.1|10780.5|10778.5|10775|10773|27416
1645696800000|2022-02-24 10:00:00|10778.5|10776.5|10784.2|10782.2|10785.2|10783.2|10777.8|10775.8|23783
1645700400000|2022-02-24 11:00:00|10784|10782|10780.1|10778.1|10788.3|10786.3|10779.7|10777.7|31075
1645704000000|2022-02-24 12:00:00|10780.3|10778.3|10782.1|10780.1|10785|10783|10779.5|10777.5|41770
1645707600000|2022-02-24 13:00:00|10781.9|10779.9|10783.2|10781.2|10783.2|10781.2|10778.1|10776.1|60657
1645711200000|2022-02-24 14:00:00|10783.4|10781.4|10780.5|10778.5|10786.4|10784.4|10777.4|10775.4|49763
1645714800000|2022-02-24 15:00:00|10780.3|10778.3|10775|10773|10780.5|10778.5|10774.2|10772.2|95337
1645718400000|2022-02-24 16:00:00|10775.2|10773.2|10773.5|10771.5|10778.5|10776.5|10771.9|10769.9|112806
1645722000000|2022-02-24 17:00:00|10773.7|10771.7|10778.9|10776.9|10781.5|10779.5|10773.7|10771.7|27221
1645725600000|2022-02-24 18:00:00|10778.7|10776.7|10779.1|10777.1|10782.3|10780.3|10776.6|10774.6|42855
1645729200000|2022-02-24 19:00:00|10778.9|10776.9|10771.9|10769.9|10780.9|10778.9|10771.9|10769.9|46762
1653055200000|2022-05-20 14:00:00|10532.4|10530.4|10538.1|10536.1|10538.3|10536.3|10532.1|10530.1|1996
1653058800000|2022-05-20 15:00:00|10537.9|10535.9|10539.9|10537.9|10541|10539|10537.5|10535.5|39627
1653062400000|2022-05-20 16:00:00|10539.7|10537.7|10543.8|10541.8|10546.9|10544.9|10539.5|10537.5|1744
1653066000000|2022-05-20 17:00:00|10544|10542|10542.6|10540.6|10546.9|10544.9|10541.4|10539.4|1964
1653069600000|2022-05-20 18:00:00|10542.8|10540.8|10541|10539|10543.8|10541.8|10541|10539|1743
1653073200000|2022-05-20 19:00:00|10541.2|10539.2|10538.9|10536.9|10543.4|10541.4|10538.7|10536.7|2315
1653076800000|2022-05-20 20:00:00|10538.7|10536.7|10540.5|10538.5|10540.6|10538.6|10538.7|10536.7|1763
1653256800000|2022-05-22 22:00:00|10539.5|10537.5|10538.9|10536.9|10539.5|10537.5|10536.5|10534.5|135
1653260400000|2022-05-22 23:00:00|10539.3|10537.3|10535.4|10533.4|10539.5|10537.5|10534.8|10532.8|1581
1653264000000|2022-05-23 00:00:00|10535.6|10533.6|10534.2|10532.2|10537.7|10535.7|10532.8|10530.8|1732
1653267600000|2022-05-23 01:00:00|10534|10532|10532.8|10530.8|10534.2|10532.2|10531.7|10529.7|1340
1653271200000|2022-05-23 02:00:00|10532.4|10530.4|10533.8|10531.8|10535.2|10533.2|10532.4|10530.4|1257
1653274800000|2022-05-23 03:00:00|10533.6|10531.6|10533.2|10531.2|10534.4|10532.4|10532.8|10530.8|800
1653278400000|2022-05-23 04:00:00|10533.4|10531.4|10531.9|10529.9|10533.4|10531.4|10531.9|10529.9|196
1653282000000|2022-05-23 05:00:00|10532.1|10530.1|10529.7|10527.7|10532.8|10530.8|10528.1|10526.1|1596
1653285600000|2022-05-23 06:00:00|10529.9|10527.9|10530.7|10528.7|10532.8|10530.8|10528.9|10526.9|1997
1653289200000|2022-05-23 07:00:00|10530.9|10528.9|10534.4|10532.4|10536|10534|10530.1|10528.1|5613
1653292800000|2022-05-23 08:00:00|10534|10532|10535.2|10533.2|10536.4|10534.4|10533.2|10531.2|5040
1653296400000|2022-05-23 09:00:00|10535.6|10533.6|10534|10532|10535.6|10533.6|10532.4|10530.4|6227
1653300000000|2022-05-23 10:00:00|10534.4|10532.4|10533.2|10531.2|10536|10534|10532.8|10530.8|3066
1653303600000|2022-05-23 11:00:00|10533|10531|10536.4|10534.4|10536.7|10534.7|10532.1|10530.1|8439
1653307200000|2022-05-23 12:00:00|10536.7|10534.7|10536.4|10534.4|10537.7|10535.7|10534|10532|18831
1653310800000|2022-05-23 13:00:00|10536.7|10534.7|10537.5|10535.5|10540.1|10538.1|10534.8|10532.8|25415
1653314400000|2022-05-23 14:00:00|10537.9|10535.9|10534.8|10532.8|10539.5|10537.5|10534|10532|38113
1653318000000|2022-05-23 15:00:00|10535.2|10533.2|10530.5|10528.5|10535.2|10533.2|10529.3|10527.3|45435
1653321600000|2022-05-23 16:00:00|10530.9|10528.9|10530.5|10528.5|10530.9|10528.9|10528.5|10526.5|21618
1653325200000|2022-05-23 17:00:00|10530.9|10528.9|10529.3|10527.3|10532.4|10530.4|10529.3|10527.3|11210
1653328800000|2022-05-23 18:00:00|10529.5|10527.5|10531.7|10529.7|10532.1|10530.1|10529.3|10527.3|17385
1653332400000|2022-05-23 19:00:00|10532.1|10530.1|10531.3|10529.3|10532.1|10530.1|10529.7|10527.7|23887
1653336000000|2022-05-23 20:00:00|10531.7|10529.7|10530.9|10528.9|10531.7|10529.7|10530.1|10528.1|17701
1653343200000|2022-05-23 22:00:00|10534.2|10532.2|10534|10532|10535.2|10533.2|10532.8|10530.8|8083
1653346800000|2022-05-23 23:00:00|10534.4|10532.4|10533.6|10531.6|10535.8|10533.8|10533.2|10531.2|296
1653350400000|2022-05-24 00:00:00|10533.8|10531.8|10535|10533|10535.6|10533.6|10533|10531|1540
1653354000000|2022-05-24 01:00:00|10535.2|10533.2|10531.3|10529.3|10535.6|10533.6|10530.3|10528.3|3349
1653357600000|2022-05-24 02:00:00|10531.5|10529.5|10532.8|10530.8|10533.6|10531.6|10531.5|10529.5|761
1653361200000|2022-05-24 03:00:00|10532.6|10530.6|10533.2|10531.2|10533.8|10531.8|10532.4|10530.4|532
1653364800000|2022-05-24 04:00:00|10533.6|10531.6|10533.6|10531.6|10534.8|10532.8|10532.4|10530.4|525
1653368400000|2022-05-24 05:00:00|10533.2|10531.2|10535|10533|10535.4|10533.4|10532.4|10530.4|1042
1653372000000|2022-05-24 06:00:00|10534.8|10532.8|10535.2|10533.2|10537.1|10535.1|10532.4|10530.4|15780
1653375600000|2022-05-24 07:00:00|10535|10533|10539.1|10537.1|10540.3|10538.3|10534|10532|19456
1653379200000|2022-05-24 08:00:00|10539.3|10537.3|10540.6|10538.6|10541.8|10539.8|10537.5|10535.5|17435
1653382800000|2022-05-24 09:00:00|10540.8|10538.8|10539.9|10537.9|10541.8|10539.8|10539.5|10537.5|16944
1653386400000|2022-05-24 10:00:00|10540.1|10538.1|10538.7|10536.7|10540.1|10538.1|10537.9|10535.9|9961
1653390000000|2022-05-24 11:00:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10536.4|10534.4|26023
1653393600000|2022-05-24 12:00:00|10538.3|10536.3|10539.5|10537.5|10539.5|10537.5|10535.6|10533.6|116133
1653397200000|2022-05-24 13:00:00|10539.9|10537.9|10549.2|10547.2|10549.2|10547.2|10539.1|10537.1|91249
1653400800000|2022-05-24 14:00:00|10549.6|10547.6|10559.4|10557.4|10564.1|10562.1|10549.6|10547.6|122021
1653404400000|2022-05-24 15:00:00|10559.2|10557.2|10558.6|10556.6|10562.1|10560.1|10557.4|10555.4|209382
1653408000000|2022-05-24 16:00:00|10558.4|10556.4|10560.2|10558.2|10563.3|10561.3|10556.3|10554.3|119761
1653411600000|2022-05-24 17:00:00|10559.8|10557.8|10561.4|10559.4|10562.9|10560.9|10559|10557|77033
1653415200000|2022-05-24 18:00:00|10561.5|10559.5|10561|10559|10562.9|10560.9|10559.8|10557.8|55010
1653418800000|2022-05-24 19:00:00|10561.4|10559.4|10561.4|10559.4|10562.1|10560.1|10559.8|10557.8|90958
1653422400000|2022-05-24 20:00:00|10561.7|10559.7|10562.1|10560.1|10563.7|10561.7|10560.6|10558.6|24475
1653429600000|2022-05-24 22:00:00|10560.6|10558.6|10561.4|10559.4|10561.7|10559.7|10559.4|10557.4|3336
1653433200000|2022-05-24 23:00:00|10560.4|10558.4|10562.5|10560.5|10562.5|10560.5|10559.8|10557.8|304
1653436800000|2022-05-25 00:00:00|10562.7|10560.7|10559.8|10557.8|10563.3|10561.3|10558.6|10556.6|2382
1653440400000|2022-05-25 01:00:00|10559.6|10557.6|10561|10559|10562.5|10560.5|10558.4|10556.4|3033
1653444000000|2022-05-25 02:00:00|10560.6|10558.6|10559.2|10557.2|10561|10559|10558.6|10556.6|4897
1653447600000|2022-05-25 03:00:00|10559.4|10557.4|10560.4|10558.4|10561.4|10559.4|10559|10557|1399
1653451200000|2022-05-25 04:00:00|10560.2|10558.2|10561|10559|10561.7|10559.7|10559.4|10557.4|7547
1653454800000|2022-05-25 05:00:00|10560.6|10558.6|10561.7|10559.7|10563.7|10561.7|10559.4|10557.4|4638
1653458400000|2022-05-25 06:00:00|10561.9|10559.9|10562.1|10560.1|10566|10564|10561.7|10559.7|8092
1653462000000|2022-05-25 07:00:00|10561.7|10559.7|10562.5|10560.5|10563.3|10561.3|10560.2|10558.2|41779
1653465600000|2022-05-25 08:00:00|10562.1|10560.1|10562.1|10560.1|10565.6|10563.6|10561.4|10559.4|20303
1653469200000|2022-05-25 09:00:00|10562.5|10560.5|10560.6|10558.6|10564.5|10562.5|10560.4|10558.4|34306
1653472800000|2022-05-25 10:00:00|10561|10559|10559|10557|10561.7|10559.7|10558.6|10556.6|21925
1653476400000|2022-05-25 11:00:00|10558.6|10556.6|10563.7|10561.7|10564.5|10562.5|10557.8|10555.8|51531
1653480000000|2022-05-25 12:00:00|10563.9|10561.9|10566.6|10564.6|10568.8|10566.8|10561|10559|135636
1653483600000|2022-05-25 13:00:00|10566.4|10564.4|10566|10564|10571.9|10569.9|10565.3|10563.3|168056
1653487200000|2022-05-25 14:00:00|10565.6|10563.6|10564.5|10562.5|10567.2|10565.2|10563.7|10561.7|116226
1653490800000|2022-05-25 15:00:00|10564.9|10562.9|10564.1|10562.1|10565.6|10563.6|10563.3|10561.3|107963
1653494400000|2022-05-25 16:00:00|10564.5|10562.5|10562.5|10560.5|10565.3|10563.3|10562.5|10560.5|53202
1653498000000|2022-05-25 17:00:00|10562.9|10560.9|10561.5|10559.5|10564.5|10562.5|10561|10559|40630
1653501600000|2022-05-25 18:00:00|10561.4|10559.4|10564.9|10562.9|10567.2|10565.2|10559.4|10557.4|62246
1653505200000|2022-05-25 19:00:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10561.4|10559.4|66538
1653508800000|2022-05-25 20:00:00|10564.3|10562.3|10564.9|10562.9|10565.6|10563.6|10562.9|10560.9|20255
1653516000000|2022-05-25 22:00:00|10562.7|10560.7|10564.7|10562.7|10565.1|10563.1|10562.1|10560.1|713
1653519600000|2022-05-25 23:00:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|354
1653523200000|2022-05-26 00:00:00|10564.1|10562.1|10559.8|10557.8|10564.1|10562.1|10559.4|10557.4|2769
1653526800000|2022-05-26 01:00:00|10559.4|10557.4|10564.5|10562.5|10564.5|10562.5|10559.4|10557.4|7314
1653530400000|2022-05-26 02:00:00|10564.9|10562.9|10562.9|10560.9|10564.9|10562.9|10561.7|10559.7|3149
1653534000000|2022-05-26 03:00:00|10563.1|10561.1|10563.3|10561.3|10563.9|10561.9|10562.5|10560.5|4745
1653537600000|2022-05-26 04:00:00|10563.7|10561.7|10564.5|10562.5|10564.7|10562.7|10562.5|10560.5|2218
1653541200000|2022-05-26 05:00:00|10564.1|10562.1|10565.3|10563.3|10565.3|10563.3|10562.9|10560.9|2144
1653544800000|2022-05-26 06:00:00|10565.5|10563.5|10570.7|10568.7|10571.1|10569.1|10565.3|10563.3|13911
1653548400000|2022-05-26 07:00:00|10570.9|10568.9|10573.1|10571.1|10573.9|10571.9|10569.2|10567.2|10082
1653552000000|2022-05-26 08:00:00|10573.5|10571.5|10569.9|10567.9|10573.9|10571.9|10569.9|10567.9|45415
1653555600000|2022-05-26 09:00:00|10570.3|10568.3|10568.6|10566.6|10571.5|10569.5|10568.6|10566.6|42747
1653559200000|2022-05-26 10:00:00|10568.8|10566.8|10569.9|10567.9|10573.1|10571.1|10568.8|10566.8|13280
1653562800000|2022-05-26 11:00:00|10570.1|10568.1|10569.6|10567.6|10570.7|10568.7|10566|10564|27027
1653566400000|2022-05-26 12:00:00|10569.9|10567.9|10573.5|10571.5|10575|10573|10569.2|10567.2|61888
1653570000000|2022-05-26 13:00:00|10573.9|10571.9|10574.6|10572.6|10575.8|10573.8|10570.7|10568.7|104290
1653573600000|2022-05-26 14:00:00|10575|10573|10570.3|10568.3|10576.2|10574.2|10569.9|10567.9|70060
1653577200000|2022-05-26 15:00:00|10569.9|10567.9|10567.6|10565.6|10570.3|10568.3|10565.6|10563.6|40103
1653580800000|2022-05-26 16:00:00|10568|10566|10565.3|10563.3|10569.2|10567.2|10563.7|10561.7|43406
1653584400000|2022-05-26 17:00:00|10565.5|10563.5|10566.8|10564.8|10568.4|10566.4|10564.7|10562.7|42153
1653588000000|2022-05-26 18:00:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10565.3|10563.3|25374
1653591600000|2022-05-26 19:00:00|10566.8|10564.8|10566.4|10564.4|10567.2|10565.2|10565.3|10563.3|25442
1653595200000|2022-05-26 20:00:00|10566.8|10564.8|10568|10566|10569.6|10567.6|10566.8|10564.8|8266
1653602400000|2022-05-26 22:00:00|10567|10565|10566.6|10564.6|10568.4|10566.4|10565.6|10563.6|2182
1653606000000|2022-05-26 23:00:00|10566.4|10564.4|10567.6|10565.6|10568.6|10566.6|10565.8|10563.8|2623
1653609600000|2022-05-27 00:00:00|10568|10566|10569.6|10567.6|10569.6|10567.6|10565.6|10563.6|2342
1653613200000|2022-05-27 01:00:00|10569.9|10567.9|10568.8|10566.8|10569.9|10567.9|10567.2|10565.2|7241
1653616800000|2022-05-27 02:00:00|10569|10567|10570.3|10568.3|10572.7|10570.7|10568.8|10566.8|5166
1653620400000|2022-05-27 03:00:00|10570.7|10568.7|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|2683
1653624000000|2022-05-27 04:00:00|10570.5|10568.5|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|2811
1653627600000|2022-05-27 05:00:00|10571.5|10569.5|10571.9|10569.9|10574.2|10572.2|10570.7|10568.7|7605
1653631200000|2022-05-27 06:00:00|10571.7|10569.7|10571.5|10569.5|10573.5|10571.5|10571.1|10569.1|8460
1653634800000|2022-05-27 07:00:00|10571.9|10569.9|10569.6|10567.6|10572.7|10570.7|10568.4|10566.4|19276
1653638400000|2022-05-27 08:00:00|10569.4|10567.4|10568.4|10566.4|10570.7|10568.7|10567.6|10565.6|9694
1653642000000|2022-05-27 09:00:00|10568.6|10566.6|10569.8|10567.8|10569.9|10567.9|10568.4|10566.4|9083
1653645600000|2022-05-27 10:00:00|10569.9|10567.9|10569.6|10567.6|10571.9|10569.9|10569.2|10567.2|10130
1653649200000|2022-05-27 11:00:00|10569.8|10567.8|10571.9|10569.9|10572.7|10570.7|10569.8|10567.8|26277
1653652800000|2022-05-27 12:00:00|10572.3|10570.3|10567.6|10565.6|10573.1|10571.1|10566|10564|30243
1653656400000|2022-05-27 13:00:00|10567.4|10565.4|10571.1|10569.1|10572.3|10570.3|10567.2|10565.2|33847
1653660000000|2022-05-27 14:00:00|10570.7|10568.7|10568.4|10566.4|10571.9|10569.9|10566.8|10564.8|43426
1653663600000|2022-05-27 15:00:00|10568.6|10566.6|10566.8|10564.8|10569.6|10567.6|10565.6|10563.6|20546
1653667200000|2022-05-27 16:00:00|10567.2|10565.2|10564.1|10562.1|10567.6|10565.6|10563.7|10561.7|18343
1653670800000|2022-05-27 17:00:00|10563.7|10561.7|10567.6|10565.6|10567.6|10565.6|10563.3|10561.3|16065
1653674400000|2022-05-27 18:00:00|10567.2|10565.2|10567.2|10565.2|10567.6|10565.6|10564.1|10562.1|8709
1653678000000|2022-05-27 19:00:00|10567.4|10565.4|10567.2|10565.2|10568.8|10566.8|10566.8|10564.8|7970
1653681600000|2022-05-27 20:00:00|10567.6|10565.6|10566.2|10564.2|10568.4|10566.4|10566|10564|2933
1653861600000|2022-05-29 22:00:00|10565.8|10563.8|10566.4|10564.4|10567.2|10565.2|10565.1|10563.1|460
1653865200000|2022-05-29 23:00:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10564.9|10562.9|650
1653868800000|2022-05-30 00:00:00|10565.5|10563.5|10566.4|10564.4|10566.8|10564.8|10564.9|10562.9|958
1653872400000|2022-05-30 01:00:00|10566|10564|10566.4|10564.4|10567.2|10565.2|10566|10564|956
1653876000000|2022-05-30 02:00:00|10566.2|10564.2|10564.9|10562.9|10566.4|10564.4|10563.7|10561.7|1801
1653879600000|2022-05-30 03:00:00|10565.3|10563.3|10566|10564|10566|10564|10564.9|10562.9|1869
1653883200000|2022-05-30 04:00:00|10566.4|10564.4|10563.3|10561.3|10566.4|10564.4|10562.5|10560.5|1509
1653886800000|2022-05-30 05:00:00|10562.9|10560.9|10561.7|10559.7|10563.7|10561.7|10561.7|10559.7|957
1653890400000|2022-05-30 06:00:00|10562.1|10560.1|10559.8|10557.8|10562.3|10560.3|10559.4|10557.4|3963
1653894000000|2022-05-30 07:00:00|10560.2|10558.2|10555.5|10553.5|10560.6|10558.6|10555.3|10553.3|7312
1653897600000|2022-05-30 08:00:00|10555.1|10553.1|10557.1|10555.1|10558.2|10556.2|10553.9|10551.9|6296
1653901200000|2022-05-30 09:00:00|10556.9|10554.9|10557.1|10555.1|10558.6|10556.6|10555.9|10553.9|4493
1653904800000|2022-05-30 10:00:00|10557.4|10555.4|10558.4|10556.4|10558.6|10556.6|10555.5|10553.5|3779
1653908400000|2022-05-30 11:00:00|10558.6|10556.6|10556.3|10554.3|10559|10557|10556.3|10554.3|2305
1653912000000|2022-05-30 12:00:00|10556.5|10554.5|10555.1|10553.1|10557.1|10555.1|10553.9|10551.9|3953
1653915600000|2022-05-30 13:00:00|10555.3|10553.3|10555.5|10553.5|10557.1|10555.1|10554.7|10552.7|2611
1653919200000|2022-05-30 14:00:00|10555.9|10553.9|10554.7|10552.7|10556.3|10554.3|10554.3|10552.3|3747
1653922800000|2022-05-30 15:00:00|10554.3|10552.3|10551.6|10549.6|10554.3|10552.3|10550.8|10548.8|8288
1653926400000|2022-05-30 16:00:00|10551.4|10549.4|10548.5|10546.5|10551.6|10549.6|10547.9|10545.9|5450
1653948000000|2022-05-30 22:00:00|10549.2|10547.2|10549.6|10547.6|10551.2|10549.2|10549.2|10547.2|1131
1653951600000|2022-05-30 23:00:00|10550|10548|10549.2|10547.2|10550|10548|10547.5|10545.5|2186
1653955200000|2022-05-31 00:00:00|10549.6|10547.6|10545.7|10543.7|10550.2|10548.2|10545.3|10543.3|8168
1653958800000|2022-05-31 01:00:00|10546.1|10544.1|10549.2|10547.2|10550|10548|10545.7|10543.7|5225
1653962400000|2022-05-31 02:00:00|10549.6|10547.6|10549.6|10547.6|10550.8|10548.8|10548.9|10546.9|3329
1653966000000|2022-05-31 03:00:00|10550|10548|10549.4|10547.4|10551.4|10549.4|10549.4|10547.4|3446
1653969600000|2022-05-31 04:00:00|10549.6|10547.6|10550.4|10548.4|10551.6|10549.6|10549.6|10547.6|2419
1653973200000|2022-05-31 05:00:00|10550.2|10548.2|10550.2|10548.2|10551.2|10549.2|10549.2|10547.2|2607
1653976800000|2022-05-31 06:00:00|10550|10548|10551.2|10549.2|10551.6|10549.6|10548.1|10546.1|6101
1653980400000|2022-05-31 07:00:00|10551.6|10549.6|10556.7|10554.7|10558.6|10556.6|10551.4|10549.4|9618
1653984000000|2022-05-31 08:00:00|10556.3|10554.3|10552.8|10550.8|10557.4|10555.4|10552.4|10550.4|7389
1653987600000|2022-05-31 09:00:00|10552.4|10550.4|10553.9|10551.9|10554.7|10552.7|10551|10549|7257
1653991200000|2022-05-31 10:00:00|10553.5|10551.5|10554.7|10552.7|10555.5|10553.5|10552.8|10550.8|7499
1653994800000|2022-05-31 11:00:00|10554.9|10552.9|10553.3|10551.3|10557.1|10555.1|10552.2|10550.2|12921
1653998400000|2022-05-31 12:00:00|10553.1|10551.1|10548.5|10546.5|10553.9|10551.9|10546.9|10544.9|53238
1654002000000|2022-05-31 13:00:00|10548.3|10546.3|10550.8|10548.8|10556.7|10554.7|10548.1|10546.1|45705
1654005600000|2022-05-31 14:00:00|10550.4|10548.4|10550|10548|10552.4|10550.4|10547.3|10545.3|38421
1654009200000|2022-05-31 15:00:00|10549.6|10547.6|10552.4|10550.4|10552.8|10550.8|10548.9|10546.9|26639
1654012800000|2022-05-31 16:00:00|10552|10550|10553.9|10551.9|10553.9|10551.9|10551.6|10549.6|16289
1654016400000|2022-05-31 17:00:00|10553.7|10551.7|10554.3|10552.3|10555.9|10553.9|10552.8|10550.8|45673
1654020000000|2022-05-31 18:00:00|10553.9|10551.9|10556.7|10554.7|10556.7|10554.7|10553.9|10551.9|20849
1654023600000|2022-05-31 19:00:00|10556.9|10554.9|10555.1|10553.1|10558.2|10556.2|10552|10550|50022
1654027200000|2022-05-31 20:00:00|10555.5|10553.5|10554.3|10552.3|10556.3|10554.3|10550.8|10548.8|32726
1654034400000|2022-05-31 22:00:00|10554.1|10552.1|10552.6|10550.6|10554.3|10552.3|10552.4|10550.4|1259
1654038000000|2022-05-31 23:00:00|10552.4|10550.4|10552.2|10550.2|10552.8|10550.8|10551.2|10549.2|1193
1654041600000|2022-06-01 00:00:00|10552.4|10550.4|10549.4|10547.4|10552.8|10550.8|10549.2|10547.2|3461
1654045200000|2022-06-01 01:00:00|10549.6|10547.6|10549.2|10547.2|10550.4|10548.4|10548.5|10546.5|4656
1654048800000|2022-06-01 02:00:00|10549.4|10547.4|10551.2|10549.2|10551.6|10549.6|10548.9|10546.9|2475
1654052400000|2022-06-01 03:00:00|10551.6|10549.6|10551.2|10549.2|10552|10550|10550.8|10548.8|1947
1654056000000|2022-06-01 04:00:00|10551|10549|10551.6|10549.6|10552.4|10550.4|10550.8|10548.8|1488
1654059600000|2022-06-01 05:00:00|10551.2|10549.2|10552|10550|10552.8|10550.8|10550.4|10548.4|2208
1654063200000|2022-06-01 06:00:00|10552.4|10550.4|10550|10548|10553.9|10551.9|10550|10548|3267
1654066800000|2022-06-01 07:00:00|10550.2|10548.2|10548.5|10546.5|10551|10549|10547.3|10545.3|8752
1654070400000|2022-06-01 08:00:00|10548.1|10546.1|10550|10548|10550|10548|10548.1|10546.1|6733
1654074000000|2022-06-01 09:00:00|10549.8|10547.8|10550.8|10548.8|10551.2|10549.2|10549.6|10547.6|2032
1654077600000|2022-06-01 10:00:00|10550.4|10548.4|10550.4|10548.4|10551.6|10549.6|10550|10548|3104
1654081200000|2022-06-01 11:00:00|10550|10548|10548.5|10546.5|10550.4|10548.4|10547.7|10545.7|5781
1654084800000|2022-06-01 12:00:00|10548.9|10546.9|10551.2|10549.2|10551.6|10549.6|10547.7|10545.7|18214
1654088400000|2022-06-01 13:00:00|10551.4|10549.4|10550.8|10548.8|10553.1|10551.1|10547.3|10545.3|23717
1654092000000|2022-06-01 14:00:00|10549.6|10547.6|10536|10534|10549.6|10547.6|10533.2|10531.2|85177
1654095600000|2022-06-01 15:00:00|10535.6|10533.6|10532.6|10530.6|10536|10534|10530.9|10528.9|26016
1654099200000|2022-06-01 16:00:00|10532.8|10530.8|10533.6|10531.6|10534|10532|10532.1|10530.1|22255
1654102800000|2022-06-01 17:00:00|10533.2|10531.2|10532.8|10530.8|10534.4|10532.4|10531.7|10529.7|22197
1654106400000|2022-06-01 18:00:00|10532.4|10530.4|10532.1|10530.1|10533.2|10531.2|10529.7|10527.7|21167
1654110000000|2022-06-01 19:00:00|10532.4|10530.4|10534|10532|10534|10532|10530.1|10528.1|23966
1654113600000|2022-06-01 20:00:00|10534.4|10532.4|10536|10534|10537.5|10535.5|10534|10532|16431
1654120800000|2022-06-01 22:00:00|10539.9|10537.9|10537.1|10535.1|10539.9|10537.9|10534.8|10532.8|1221
1654124400000|2022-06-01 23:00:00|10537.5|10535.5|10536.7|10534.7|10537.9|10535.9|10534.8|10532.8|1151
1654128000000|2022-06-02 00:00:00|10536.5|10534.5|10536|10534|10538.1|10536.1|10535.6|10533.6|2345
1654131600000|2022-06-02 01:00:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10534.2|10532.2|2712
1654135200000|2022-06-02 02:00:00|10535.8|10533.8|10534.4|10532.4|10537.1|10535.1|10533.6|10531.6|2720
1654138800000|2022-06-02 03:00:00|10534.6|10532.6|10535.2|10533.2|10536|10534|10534.4|10532.4|2152
1654142400000|2022-06-02 04:00:00|10535|10533|10534.4|10532.4|10535.6|10533.6|10533.6|10531.6|2211
1654146000000|2022-06-02 05:00:00|10534.2|10532.2|10533.6|10531.6|10536|10534|10532.8|10530.8|3141
1654149600000|2022-06-02 06:00:00|10533.4|10531.4|10534|10532|10534.2|10532.2|10532.4|10530.4|2863
1654153200000|2022-06-02 07:00:00|10533.6|10531.6|10531.7|10529.7|10534|10532|10531.3|10529.3|6113
1654156800000|2022-06-02 08:00:00|10531.3|10529.3|10533.2|10531.2|10533.6|10531.6|10531.3|10529.3|3935
1654160400000|2022-06-02 09:00:00|10533.4|10531.4|10534.4|10532.4|10535.2|10533.2|10532.8|10530.8|6071
1654164000000|2022-06-02 10:00:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10532.8|10530.8|5585
1654167600000|2022-06-02 11:00:00|10534.4|10532.4|10535.6|10533.6|10536.7|10534.7|10533.6|10531.6|7785
1654171200000|2022-06-02 12:00:00|10535.2|10533.2|10534.8|10532.8|10540.6|10538.6|10531.7|10529.7|33509
1654174800000|2022-06-02 13:00:00|10535.2|10533.2|10535|10533|10540.6|10538.6|10534|10532|33183
1654178400000|2022-06-02 14:00:00|10534.8|10532.8|10536|10534|10537.5|10535.5|10531.7|10529.7|36727
1654182000000|2022-06-02 15:00:00|10535.6|10533.6|10534.8|10532.8|10538.3|10536.3|10534.4|10532.4|19672
1654185600000|2022-06-02 16:00:00|10534.4|10532.4|10537.1|10535.1|10537.1|10535.1|10534.4|10532.4|13017
1654189200000|2022-06-02 17:00:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10535.2|10533.2|12595
1654192800000|2022-06-02 18:00:00|10536.4|10534.4|10537.5|10535.5|10537.9|10535.9|10536.4|10534.4|11877
1654196400000|2022-06-02 19:00:00|10537.1|10535.1|10536.4|10534.4|10537.5|10535.5|10535.6|10533.6|9691
1654200000000|2022-06-02 20:00:00|10536.7|10534.7|10537.9|10535.9|10538.3|10536.3|10536|10534|9009
1654207200000|2022-06-02 22:00:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.1|10535.1|480
1654210800000|2022-06-02 23:00:00|10537.7|10535.7|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|843
1654214400000|2022-06-03 00:00:00|10537.7|10535.7|10539.5|10537.5|10540.6|10538.6|10535.6|10533.6|4370
1654218000000|2022-06-03 01:00:00|10539.3|10537.3|10537.5|10535.5|10539.5|10537.5|10536.7|10534.7|1672
1654221600000|2022-06-03 02:00:00|10537.3|10535.3|10536.7|10534.7|10537.9|10535.9|10536.4|10534.4|1991
1654225200000|2022-06-03 03:00:00|10537.1|10535.1|10536.7|10534.7|10537.5|10535.5|10536.4|10534.4|1733
1654228800000|2022-06-03 04:00:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.2|10534.2|1704
1654232400000|2022-06-03 05:00:00|10536.9|10534.9|10538.7|10536.7|10539.1|10537.1|10536.4|10534.4|1638
1654236000000|2022-06-03 06:00:00|10538.9|10536.9|10536.4|10534.4|10539.9|10537.9|10536|10534|2633
1654239600000|2022-06-03 07:00:00|10536|10534|10538.1|10536.1|10539.1|10537.1|10535.2|10533.2|3826
1654243200000|2022-06-03 08:00:00|10537.9|10535.9|10538.3|10536.3|10539.1|10537.1|10537.1|10535.1|1397
1654246800000|2022-06-03 09:00:00|10537.9|10535.9|10536.9|10534.9|10538.7|10536.7|10536.7|10534.7|2189
1654250400000|2022-06-03 10:00:00|10536.7|10534.7|10535.6|10533.6|10537.5|10535.5|10534|10532|5696
1654254000000|2022-06-03 11:00:00|10535.2|10533.2|10539.5|10537.5|10539.5|10537.5|10535.2|10533.2|31627
1654257600000|2022-06-03 12:00:00|10539.9|10537.9|10530.5|10528.5|10541.2|10539.2|10530.1|10528.1|57932
1654261200000|2022-06-03 13:00:00|10530.3|10528.3|10533.2|10531.2|10534.4|10532.4|10529.3|10527.3|22945
1654264800000|2022-06-03 14:00:00|10534.8|10532.8|10533.2|10531.2|10536|10534|10530.9|10528.9|19465
1654268400000|2022-06-03 15:00:00|10533.4|10531.4|10533.2|10531.2|10535.6|10533.6|10533.2|10531.2|13730
1654272000000|2022-06-03 16:00:00|10533.6|10531.6|10535.6|10533.6|10536|10534|10533.2|10531.2|8112
1654275600000|2022-06-03 17:00:00|10535.2|10533.2|10534.8|10532.8|10536|10534|10534.4|10532.4|6860
1654279200000|2022-06-03 18:00:00|10534.4|10532.4|10533.6|10531.6|10534.8|10532.8|10533.2|10531.2|8815
1654282800000|2022-06-03 19:00:00|10533.2|10531.2|10534.4|10532.4|10534.8|10532.8|10532.8|10530.8|9508
1654286400000|2022-06-03 20:00:00|10534.8|10532.8|10535.2|10533.2|10536|10534|10534.4|10532.4|8636
1654466400000|2022-06-05 22:00:00|10533.2|10531.2|10536|10534|10536|10534|10531.9|10529.9|1589
1654470000000|2022-06-05 23:00:00|10536.2|10534.2|10536.4|10534.4|10536.7|10534.7|10535.2|10533.2|2207
1654473600000|2022-06-06 00:00:00|10536.7|10534.7|10534|10532|10536.7|10534.7|10533.6|10531.6|2667
1654477200000|2022-06-06 01:00:00|10534.4|10532.4|10534.8|10532.8|10536|10534|10534.4|10532.4|1510
1654480800000|2022-06-06 02:00:00|10534.6|10532.6|10535.2|10533.2|10536|10534|10534|10532|2032
1654484400000|2022-06-06 03:00:00|10534.8|10532.8|10535.2|10533.2|10536|10534|10534.8|10532.8|794
1654488000000|2022-06-06 04:00:00|10534.8|10532.8|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|760
1654491600000|2022-06-06 05:00:00|10534|10532|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|1645
1654495200000|2022-06-06 06:00:00|10533.2|10531.2|10533.2|10531.2|10534.4|10532.4|10530.9|10528.9|9957
1654498800000|2022-06-06 07:00:00|10532.8|10530.8|10528.5|10526.5|10532.8|10530.8|10527.8|10525.8|7264
1654502400000|2022-06-06 08:00:00|10528.9|10526.9|10528.5|10526.5|10529.7|10527.7|10528.1|10526.1|4648
1654506000000|2022-06-06 09:00:00|10528.1|10526.1|10529.3|10527.3|10530.9|10528.9|10528.1|10526.1|2986
1654509600000|2022-06-06 10:00:00|10529.7|10527.7|10529.7|10527.7|10530.5|10528.5|10528.9|10526.9|2839
1654513200000|2022-06-06 11:00:00|10530.1|10528.1|10530.1|10528.1|10531.7|10529.7|10529.7|10527.7|13012
1654516800000|2022-06-06 12:00:00|10529.7|10527.7|10527.8|10525.8|10530.9|10528.9|10527|10525|18179
1654520400000|2022-06-06 13:00:00|10528|10526|10525.4|10523.4|10528.1|10526.1|10525|10523|16458
1654524000000|2022-06-06 14:00:00|10525|10523|10523.5|10521.5|10525.4|10523.4|10522.7|10520.7|22610
1654527600000|2022-06-06 15:00:00|10523.3|10521.3|10523.1|10521.1|10523.9|10521.9|10520.3|10518.3|18598
1654531200000|2022-06-06 16:00:00|10522.7|10520.7|10521.5|10519.5|10523.9|10521.9|10520.3|10518.3|19509
1654534800000|2022-06-06 17:00:00|10521.1|10519.1|10519.9|10517.9|10521.5|10519.5|10519.6|10517.6|13024
1654538400000|2022-06-06 18:00:00|10520.3|10518.3|10519.9|10517.9|10520.7|10518.7|10519.6|10517.6|33654
1654542000000|2022-06-06 19:00:00|10520.3|10518.3|10521.1|10519.1|10521.9|10519.9|10519.6|10517.6|15699
1654545600000|2022-06-06 20:00:00|10520.9|10518.9|10520.7|10518.7|10521.1|10519.1|10519.9|10517.9|12289
1654552800000|2022-06-06 22:00:00|10519.9|10517.9|10520.5|10518.5|10520.7|10518.7|10519.2|10517.2|1543
1654556400000|2022-06-06 23:00:00|10520.7|10518.7|10519.6|10517.6|10520.7|10518.7|10518.8|10516.8|1814
1654560000000|2022-06-07 00:00:00|10519.4|10517.4|10517.2|10515.2|10520.5|10518.5|10517|10515|4921
1654563600000|2022-06-07 01:00:00|10517|10515|10518|10516|10518|10516|10516|10514|3224
1654567200000|2022-06-07 02:00:00|10517.8|10515.8|10518.8|10516.8|10519.2|10517.2|10517.8|10515.8|3194
1654570800000|2022-06-07 03:00:00|10519.2|10517.2|10518.4|10516.4|10519.2|10517.2|10517.6|10515.6|941
1654574400000|2022-06-07 04:00:00|10518|10516|10516.8|10514.8|10518.8|10516.8|10514.9|10512.9|4473
1654578000000|2022-06-07 05:00:00|10516.6|10514.6|10515.8|10513.8|10517.6|10515.6|10515.6|10513.6|2828
1654581600000|2022-06-07 06:00:00|10515.6|10513.6|10518|10516|10518.4|10516.4|10514.7|10512.7|5217
1654585200000|2022-06-07 07:00:00|10517.8|10515.8|10521.9|10519.9|10523.5|10521.5|10517.6|10515.6|10752
1654588800000|2022-06-07 08:00:00|10522.3|10520.3|10523.5|10521.5|10524.2|10522.2|10521.5|10519.5|7448
1654592400000|2022-06-07 09:00:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10522.7|10520.7|2641
1654596000000|2022-06-07 10:00:00|10523.9|10521.9|10522.3|10520.3|10524.2|10522.2|10521.9|10519.9|2646
1654599600000|2022-06-07 11:00:00|10521.9|10519.9|10521.9|10519.9|10523.9|10521.9|10521.1|10519.1|5709
1654603200000|2022-06-07 12:00:00|10521.5|10519.5|10524.2|10522.2|10526.2|10524.2|10520.7|10518.7|16921
1654606800000|2022-06-07 13:00:00|10524.6|10522.6|10526.2|10524.2|10526.6|10524.6|10522.3|10520.3|20234
1654610400000|2022-06-07 14:00:00|10526.6|10524.6|10526.2|10524.2|10527|10525|10523.1|10521.1|38569
1654614000000|2022-06-07 15:00:00|10526.4|10524.4|10525.4|10523.4|10528.1|10526.1|10523.9|10521.9|25039
1654617600000|2022-06-07 16:00:00|10525.2|10523.2|10522.7|10520.7|10525.4|10523.4|10522.3|10520.3|13780
1654621200000|2022-06-07 17:00:00|10522.5|10520.5|10522.3|10520.3|10523.1|10521.1|10519.2|10517.2|25089
1654624800000|2022-06-07 18:00:00|10521.9|10519.9|10519.9|10517.9|10523.5|10521.5|10519.6|10517.6|13654
1654628400000|2022-06-07 19:00:00|10520.3|10518.3|10519.2|10517.2|10520.3|10518.3|10517.6|10515.6|19406
1654632000000|2022-06-07 20:00:00|10518.8|10516.8|10520.3|10518.3|10521.1|10519.1|10518.8|10516.8|14625
1654639200000|2022-06-07 22:00:00|10521.1|10519.1|10519.4|10517.4|10521.1|10519.1|10519.2|10517.2|527
1654642800000|2022-06-07 23:00:00|10519.6|10517.6|10519.2|10517.2|10519.6|10517.6|10518.8|10516.8|1039
1654646400000|2022-06-08 00:00:00|10518.8|10516.8|10519.6|10517.6|10520.3|10518.3|10518|10516|3683
1654650000000|2022-06-08 01:00:00|10519.9|10517.9|10519.2|10517.2|10519.9|10517.9|10518.8|10516.8|2038
1654653600000|2022-06-08 02:00:00|10519.4|10517.4|10518.8|10516.8|10519.6|10517.6|10518.4|10516.4|762
1654657200000|2022-06-08 03:00:00|10518.6|10516.6|10518|10516|10519.2|10517.2|10518|10516|653
1654660800000|2022-06-08 04:00:00|10517.6|10515.6|10517.2|10515.2|10518|10516|10516.4|10514.4|2091
1654664400000|2022-06-08 05:00:00|10517.6|10515.6|10516.8|10514.8|10517.6|10515.6|10516|10514|1733
1654668000000|2022-06-08 06:00:00|10516.4|10514.4|10516.8|10514.8|10517.6|10515.6|10515.6|10513.6|6624
1654671600000|2022-06-08 07:00:00|10517.2|10515.2|10516.8|10514.8|10519.6|10517.6|10516.4|10514.4|6201
1654675200000|2022-06-08 08:00:00|10517|10515|10516.4|10514.4|10517.6|10515.6|10515.6|10513.6|4790
1654678800000|2022-06-08 09:00:00|10516.8|10514.8|10516.8|10514.8|10517.2|10515.2|10515.6|10513.6|5983
1654682400000|2022-06-08 10:00:00|10516.4|10514.4|10517.2|10515.2|10517.2|10515.2|10515.3|10513.3|5356
1654686000000|2022-06-08 11:00:00|10517|10515|10517.2|10515.2|10517.2|10515.2|10515.3|10513.3|9891
1654689600000|2022-06-08 12:00:00|10517.4|10515.4|10515.6|10513.6|10518.4|10516.4|10512.5|10510.5|22173
1654693200000|2022-06-08 13:00:00|10515.3|10513.3|10513.7|10511.7|10516.4|10514.4|10513.3|10511.3|27315
1654696800000|2022-06-08 14:00:00|10513.3|10511.3|10514.9|10512.9|10516|10514|10512.1|10510.1|25366
1654700400000|2022-06-08 15:00:00|10514.5|10512.5|10514.5|10512.5|10515.3|10513.3|10514.1|10512.1|12158
1654704000000|2022-06-08 16:00:00|10514.9|10512.9|10514.1|10512.1|10516|10514|10514.1|10512.1|13996
1654707600000|2022-06-08 17:00:00|10514.3|10512.3|10513.3|10511.3|10514.5|10512.5|10511.4|10509.4|12847
1654711200000|2022-06-08 18:00:00|10512.9|10510.9|10511.7|10509.7|10513.7|10511.7|10511.7|10509.7|12945
1654714800000|2022-06-08 19:00:00|10511.9|10509.9|10509.8|10507.8|10512.5|10510.5|10509.8|10507.8|10532
1654718400000|2022-06-08 20:00:00|10509.4|10507.4|10510.2|10508.2|10511|10509|10509.2|10507.2|7559
1654725600000|2022-06-08 22:00:00|10508.4|10506.4|10509|10507|10509.8|10507.8|10508.4|10506.4|637
1654729200000|2022-06-08 23:00:00|10508.6|10506.6|10508.2|10506.2|10508.8|10506.8|10506.9|10504.9|1844
1654732800000|2022-06-09 00:00:00|10508.4|10506.4|10507.6|10505.6|10509|10507|10506.7|10504.7|3170
1654736400000|2022-06-09 01:00:00|10507.4|10505.4|10505.5|10503.5|10507.8|10505.8|10505.1|10503.1|1800
1654740000000|2022-06-09 02:00:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10504.7|10502.7|2097
1654743600000|2022-06-09 03:00:00|10505.9|10503.9|10507.4|10505.4|10507.8|10505.8|10505.5|10503.5|1998
1654747200000|2022-06-09 04:00:00|10507.6|10505.6|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|783
1654750800000|2022-06-09 05:00:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.4|10505.4|721
1654754400000|2022-06-09 06:00:00|10509|10507|10507.8|10505.8|10509.4|10507.4|10507.1|10505.1|2891
1654758000000|2022-06-09 07:00:00|10508|10506|10511|10509|10512.5|10510.5|10507.6|10505.6|6062
1654761600000|2022-06-09 08:00:00|10511.2|10509.2|10511|10509|10512.5|10510.5|10508.2|10506.2|4899
1654765200000|2022-06-09 09:00:00|10510.8|10508.8|10509.4|10507.4|10512.1|10510.1|10508.2|10506.2|2771
1654768800000|2022-06-09 10:00:00|10509|10507|10510.2|10508.2|10510.6|10508.6|10508.2|10506.2|3431
1654772400000|2022-06-09 11:00:00|10510|10508|10503.5|10501.5|10510.6|10508.6|10502.8|10500.8|19861
1654776000000|2022-06-09 12:00:00|10503.1|10501.1|10500.8|10498.8|10504.7|10502.7|10499.6|10497.6|39385
1654779600000|2022-06-09 13:00:00|10501.2|10499.2|10502.8|10500.8|10505.9|10503.9|10499.2|10497.2|24609
1654783200000|2022-06-09 14:00:00|10502.4|10500.4|10498.5|10496.5|10502.8|10500.8|10498.5|10496.5|18302
1654786800000|2022-06-09 15:00:00|10498.1|10496.1|10500|10498|10500.8|10498.8|10496.1|10494.1|51107
1654790400000|2022-06-09 16:00:00|10499.8|10497.8|10499.2|10497.2|10500.8|10498.8|10498.9|10496.9|10536
1654794000000|2022-06-09 17:00:00|10499|10497|10502.4|10500.4|10503.9|10501.9|10499|10497|13935
1654797600000|2022-06-09 18:00:00|10502.8|10500.8|10500.8|10498.8|10503.1|10501.1|10500.4|10498.4|7509
1654801200000|2022-06-09 19:00:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|9537
1654804800000|2022-06-09 20:00:00|10500|10498|10501.2|10499.2|10502|10500|10499.6|10497.6|12697
1654812000000|2022-06-09 22:00:00|10502|10500|10500.8|10498.8|10502.6|10500.6|10500.6|10498.6|1697
1654815600000|2022-06-09 23:00:00|10501.2|10499.2|10500|10498|10501.2|10499.2|10499.6|10497.6|1189
1654819200000|2022-06-10 00:00:00|10499.6|10497.6|10501.6|10499.6|10501.6|10499.6|10499.2|10497.2|2859
1654822800000|2022-06-10 01:00:00|10501.2|10499.2|10500.4|10498.4|10502|10500|10500|10498|2838
1654826400000|2022-06-10 02:00:00|10500.2|10498.2|10499.6|10497.6|10500.8|10498.8|10499.6|10497.6|1804
1654830000000|2022-06-10 03:00:00|10499.4|10497.4|10498.9|10496.9|10499.6|10497.6|10498.5|10496.5|1503
1654833600000|2022-06-10 04:00:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|876
1654837200000|2022-06-10 05:00:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10498.5|10496.5|1944
1654840800000|2022-06-10 06:00:00|10499.6|10497.6|10498.1|10496.1|10500.4|10498.4|10497.3|10495.3|5829
1654844400000|2022-06-10 07:00:00|10498.5|10496.5|10500|10498|10501.6|10499.6|10498.1|10496.1|5914
1654848000000|2022-06-10 08:00:00|10499.6|10497.6|10500.8|10498.8|10501.6|10499.6|10499.2|10497.2|6371
1654851600000|2022-06-10 09:00:00|10500.4|10498.4|10495.3|10493.3|10500.8|10498.8|10494.9|10492.9|15696
1654855200000|2022-06-10 10:00:00|10495.1|10493.1|10496.5|10494.5|10497.3|10495.3|10494.2|10492.2|6433
1654858800000|2022-06-10 11:00:00|10496.1|10494.1|10493|10491|10496.5|10494.5|10491.4|10489.4|15571
1654862400000|2022-06-10 12:00:00|10493.4|10491.4|10478.5|10476.5|10498.9|10496.9|10478.5|10476.5|83112
1654866000000|2022-06-10 13:00:00|10478.3|10476.3|10474.2|10472.2|10482.1|10480.1|10469.6|10467.6|72904
1654869600000|2022-06-10 14:00:00|10472.7|10470.7|10465.5|10463.5|10473.9|10471.9|10465.5|10463.5|58029
1654873200000|2022-06-10 15:00:00|10465.6|10463.6|10460.2|10458.2|10466|10464|10460.2|10458.2|45413
1654876800000|2022-06-10 16:00:00|10460.6|10458.6|10457.1|10455.1|10461|10459|10455.5|10453.5|27016
1654880400000|2022-06-10 17:00:00|10457.4|10455.4|10454.7|10452.7|10459.4|10457.4|10454.3|10452.3|33598
1654884000000|2022-06-10 18:00:00|10454.5|10452.5|10453.5|10451.5|10455.9|10453.9|10452|10450|28068
1654887600000|2022-06-10 19:00:00|10453.3|10451.3|10450.8|10448.8|10453.9|10451.9|10449.2|10447.2|22298
1654891200000|2022-06-10 20:00:00|10451.2|10449.2|10450|10448|10451.2|10449.2|10448.5|10446.5|14681
1655071200000|2022-06-12 22:00:00|10448.3|10446.3|10437.9|10435.9|10448.3|10446.3|10431.7|10429.7|11809
1655074800000|2022-06-12 23:00:00|10438.3|10436.3|10433.4|10431.4|10438.5|10436.5|10432.1|10430.1|5868
1655078400000|2022-06-13 00:00:00|10433.2|10431.2|10433.2|10431.2|10437.5|10435.5|10430.9|10428.9|9985
1655082000000|2022-06-13 01:00:00|10432.8|10430.8|10423.1|10421.1|10433.2|10431.2|10422.7|10420.7|11184
1655085600000|2022-06-13 02:00:00|10423.5|10421.5|10428.1|10426.1|10428.5|10426.5|10423.1|10421.1|8266
1655089200000|2022-06-13 03:00:00|10428.5|10426.5|10427.8|10425.8|10428.9|10426.9|10427.6|10425.6|2390
1655092800000|2022-06-13 04:00:00|10427.4|10425.4|10428.5|10426.5|10429.1|10427.1|10426.6|10424.6|3054
1655096400000|2022-06-13 05:00:00|10428.9|10426.9|10431.3|10429.3|10434|10432|10428.5|10426.5|6088
1655100000000|2022-06-13 06:00:00|10431.5|10429.5|10425.8|10423.8|10435|10433|10425.4|10423.4|9818
1655103600000|2022-06-13 07:00:00|10426|10424|10424.2|10422.2|10431.7|10429.7|10415.3|10413.3|30975
1655107200000|2022-06-13 08:00:00|10423.9|10421.9|10418.4|10416.4|10424.6|10422.6|10411.7|10409.7|26187
1655110800000|2022-06-13 09:00:00|10418|10416|10421.1|10419.1|10422.7|10420.7|10418|10416|16460
1655114400000|2022-06-13 10:00:00|10420.7|10418.7|10422.7|10420.7|10425|10423|10418.8|10416.8|11560
1655118000000|2022-06-13 11:00:00|10422.3|10420.3|10416|10414|10424.6|10422.6|10415.3|10413.3|22290
1655121600000|2022-06-13 12:00:00|10415.3|10413.3|10426.6|10424.6|10434|10432|10415.3|10413.3|45952
1655125200000|2022-06-13 13:00:00|10427|10425|10418.8|10416.8|10427|10425|10414.5|10412.5|48707
1655128800000|2022-06-13 14:00:00|10418.4|10416.4|10416.4|10414.4|10421.5|10419.5|10412.9|10410.9|34674
1655132400000|2022-06-13 15:00:00|10416.8|10414.8|10414.9|10412.9|10416.8|10414.8|10409|10407|46817
1655136000000|2022-06-13 16:00:00|10414.7|10412.7|10412.7|10410.7|10419.6|10417.6|10412.7|10410.7|20946
1655139600000|2022-06-13 17:00:00|10412.5|10410.5|10409|10407|10413.3|10411.3|10409|10407|21729
1655143200000|2022-06-13 18:00:00|10409.2|10407.2|10404.3|10402.3|10409.8|10407.8|10403.9|10401.9|22491
1655146800000|2022-06-13 19:00:00|10403.9|10401.9|10395.9|10393.9|10405.5|10403.5|10377.8|10375.8|63312
1655150400000|2022-06-13 20:00:00|10395.3|10393.3|10392.6|10390.6|10397.9|10395.9|10385.2|10383.2|31658
1655157600000|2022-06-13 22:00:00|10389.3|10387.3|10391.4|10389.4|10393.8|10391.8|10384.2|10382.2|6488
1655161200000|2022-06-13 23:00:00|10391.2|10389.2|10386.7|10384.7|10391.2|10389.2|10384.4|10382.4|3923
1655164800000|2022-06-14 00:00:00|10387.1|10385.1|10384.4|10382.4|10388.7|10386.7|10381.7|10379.7|7459
1655168400000|2022-06-14 01:00:00|10384.6|10382.6|10384.8|10382.8|10388.7|10386.7|10384|10382|7261
1655172000000|2022-06-14 02:00:00|10385|10383|10382.1|10380.1|10386|10384|10378.3|10376.3|9099
1655175600000|2022-06-14 03:00:00|10382.3|10380.3|10387.1|10385.1|10387.9|10385.9|10382.1|10380.1|3777
1655179200000|2022-06-14 04:00:00|10387.5|10385.5|10389.5|10387.5|10389.5|10387.5|10386|10384|5108
1655182800000|2022-06-14 05:00:00|10389.9|10387.9|10403.9|10401.9|10410.4|10408.4|10389.1|10387.1|14850
1655186400000|2022-06-14 06:00:00|10404.1|10402.1|10406.5|10404.5|10411|10409|10401.6|10399.6|17073
1655190000000|2022-06-14 07:00:00|10406.7|10404.7|10413.3|10411.3|10419.6|10417.6|10406.1|10404.1|24252
1655193600000|2022-06-14 08:00:00|10412.9|10410.9|10409.8|10407.8|10417.2|10415.2|10409.4|10407.4|14580
1655197200000|2022-06-14 09:00:00|10409.6|10407.6|10404.7|10402.7|10409.6|10407.6|10401.6|10399.6|13342
1655200800000|2022-06-14 10:00:00|10405.3|10403.3|10411|10409|10411|10409|10403.9|10401.9|11840
1655204400000|2022-06-14 11:00:00|10411.4|10409.4|10400|10398|10411.7|10409.7|10400|10398|20976
1655208000000|2022-06-14 12:00:00|10400.2|10398.2|10407.4|10405.4|10416|10414|10396.9|10394.9|46758
1655211600000|2022-06-14 13:00:00|10407.8|10405.8|10405.1|10403.1|10409.4|10407.4|10400.4|10398.4|44698
1655215200000|2022-06-14 14:00:00|10404.7|10402.7|10394.9|10392.9|10404.7|10402.7|10390.3|10388.3|36473
1655218800000|2022-06-14 15:00:00|10394.6|10392.6|10387.7|10385.7|10395.3|10393.3|10382.1|10380.1|42966
1655222400000|2022-06-14 16:00:00|10387.9|10385.9|10385.2|10383.2|10387.9|10385.9|10382.4|10380.4|23109
1655226000000|2022-06-14 17:00:00|10385.4|10383.4|10389.7|10387.7|10389.9|10387.9|10385.2|10383.2|37684
1655229600000|2022-06-14 18:00:00|10389.9|10387.9|10384|10382|10390.6|10388.6|10384|10382|27437
1655233200000|2022-06-14 19:00:00|10384.4|10382.4|10384.8|10382.8|10385.6|10383.6|10378.7|10376.7|22959
1655236800000|2022-06-14 20:00:00|10384.4|10382.4|10383.8|10381.8|10385.6|10383.6|10381.3|10379.3|13145
1655244000000|2022-06-14 22:00:00|10382.4|10380.4|10388.5|10386.5|10388.7|10386.7|10382.3|10380.3|2666
1655247600000|2022-06-14 23:00:00|10388.7|10386.7|10390.6|10388.6|10391.4|10389.4|10388.1|10386.1|3025
1655251200000|2022-06-15 00:00:00|10390.8|10388.8|10391|10389|10393.4|10391.4|10387.9|10385.9|9228
1655254800000|2022-06-15 01:00:00|10390.6|10388.6|10396.5|10394.5|10397.7|10395.7|10389.5|10387.5|5985
1655258400000|2022-06-15 02:00:00|10396.3|10394.3|10397.7|10395.7|10397.7|10395.7|10395.3|10393.3|3116
1655262000000|2022-06-15 03:00:00|10397.3|10395.3|10396.1|10394.1|10397.7|10395.7|10395.3|10393.3|2458
1655265600000|2022-06-15 04:00:00|10395.7|10393.7|10392.6|10390.6|10397.5|10395.5|10392.2|10390.2|4387
1655269200000|2022-06-15 05:00:00|10392.4|10390.4|10394.9|10392.9|10395.3|10393.3|10388.7|10386.7|12059
1655272800000|2022-06-15 06:00:00|10394.6|10392.6|10401.6|10399.6|10403.9|10401.9|10394.2|10392.2|19484
1655276400000|2022-06-15 07:00:00|10401.4|10399.4|10399.6|10397.6|10405.1|10403.1|10398.1|10396.1|13912
1655280000000|2022-06-15 08:00:00|10399.4|10397.4|10394.9|10392.9|10400|10398|10392.2|10390.2|11211
1655283600000|2022-06-15 09:00:00|10395.3|10393.3|10403.9|10401.9|10403.9|10401.9|10393.8|10391.8|15296
1655287200000|2022-06-15 10:00:00|10403.5|10401.5|10407.8|10405.8|10411.5|10409.5|10402.4|10400.4|15132
1655290800000|2022-06-15 11:00:00|10407.4|10405.4|10409.2|10407.2|10412.1|10410.1|10405.5|10403.5|16796
1655294400000|2022-06-15 12:00:00|10409.4|10407.4|10404.7|10402.7|10409.4|10407.4|10396.9|10394.9|32103
1655298000000|2022-06-15 13:00:00|10404.3|10402.3|10407.4|10405.4|10408.6|10406.6|10400|10398|30365
1655301600000|2022-06-15 14:00:00|10407.1|10405.1|10401.6|10399.6|10411.4|10409.4|10400.4|10398.4|31313
1655305200000|2022-06-15 15:00:00|10402|10400|10403.1|10401.1|10405.9|10403.9|10401.2|10399.2|23780
1655308800000|2022-06-15 16:00:00|10402.8|10400.8|10404.7|10402.7|10407.8|10405.8|10402.6|10400.6|29685
1655312400000|2022-06-15 17:00:00|10404.9|10402.9|10408.6|10406.6|10408.6|10406.6|10401.2|10399.2|21482
1655316000000|2022-06-15 18:00:00|10408.8|10406.8|10418.4|10416.4|10432.8|10430.8|10385.6|10383.6|108001
1655319600000|2022-06-15 19:00:00|10418.6|10416.6|10427.2|10425.2|10434.8|10432.8|10417.4|10415.4|89680
1655323200000|2022-06-15 20:00:00|10427|10425|10431.7|10429.7|10432.1|10430.1|10425.4|10423.4|22462
1655330400000|2022-06-15 22:00:00|10430.1|10428.1|10427.8|10425.8|10431.9|10429.9|10427.4|10425.4|2132
1655334000000|2022-06-15 23:00:00|10427.6|10425.6|10430.5|10428.5|10430.5|10428.5|10426.6|10424.6|2570
1655337600000|2022-06-16 00:00:00|10430.7|10428.7|10423.5|10421.5|10431.7|10429.7|10422.7|10420.7|6684
1655341200000|2022-06-16 01:00:00|10423.3|10421.3|10410.6|10408.6|10423.5|10421.5|10410|10408|13341
1655344800000|2022-06-16 02:00:00|10411|10409|10412.5|10410.5|10414.5|10412.5|10409|10407|7177
1655348400000|2022-06-16 03:00:00|10412.7|10410.7|10419.9|10417.9|10420.3|10418.3|10412.7|10410.7|4163
1655352000000|2022-06-16 04:00:00|10419.8|10417.8|10420.1|10418.1|10420.7|10418.7|10418.8|10416.8|2044
1655355600000|2022-06-16 05:00:00|10420.3|10418.3|10420.5|10418.5|10421.5|10419.5|10417.4|10415.4|2563
1655359200000|2022-06-16 06:00:00|10420.7|10418.7|10417.2|10415.2|10423.9|10421.9|10413.7|10411.7|13232
1655362800000|2022-06-16 07:00:00|10416.8|10414.8|10412.9|10410.9|10417.2|10415.2|10405.9|10403.9|24297
1655366400000|2022-06-16 08:00:00|10413.1|10411.1|10408|10406|10413.3|10411.3|10405.3|10403.3|9789
1655370000000|2022-06-16 09:00:00|10407.8|10405.8|10394.9|10392.9|10408.2|10406.2|10392.2|10390.2|23829
1655373600000|2022-06-16 10:00:00|10395.1|10393.1|10398.7|10396.7|10400.4|10398.4|10394.6|10392.6|9047
1655377200000|2022-06-16 11:00:00|10399|10397|10394.9|10392.9|10404.7|10402.7|10392|10390|23500
1655380800000|2022-06-16 12:00:00|10395.3|10393.3|10409.4|10407.4|10418.4|10416.4|10395.3|10393.3|58039
1655384400000|2022-06-16 13:00:00|10409|10407|10411.5|10409.5|10414.9|10412.9|10405.9|10403.9|34309
1655388000000|2022-06-16 14:00:00|10411.4|10409.4|10425.8|10423.8|10425.8|10423.8|10411.4|10409.4|32146
1655391600000|2022-06-16 15:00:00|10425.4|10423.4|10430.1|10428.1|10433.8|10431.8|10424.2|10422.2|38105
1655395200000|2022-06-16 16:00:00|10429.7|10427.7|10432.1|10430.1|10434|10432|10427.8|10425.8|16193
1655398800000|2022-06-16 17:00:00|10431.9|10429.9|10431.3|10429.3|10432.8|10430.8|10428.1|10426.1|19192
1655402400000|2022-06-16 18:00:00|10431.1|10429.1|10432.1|10430.1|10434|10432|10430.3|10428.3|20773
1655406000000|2022-06-16 19:00:00|10431.7|10429.7|10441.8|10439.8|10444.6|10442.6|10431.7|10429.7|34567
1655409600000|2022-06-16 20:00:00|10442|10440|10443.8|10441.8|10447.3|10445.3|10439.5|10437.5|15533
1655416800000|2022-06-16 22:00:00|10442.2|10440.2|10439.9|10437.9|10442.2|10440.2|10437.9|10435.9|1221
1655420400000|2022-06-16 23:00:00|10438.3|10436.3|10437.7|10435.7|10439.9|10437.9|10436.4|10434.4|1525
1655424000000|2022-06-17 00:00:00|10437.9|10435.9|10432.4|10430.4|10438.7|10436.7|10431.3|10429.3|6801
1655427600000|2022-06-17 01:00:00|10432.3|10430.3|10432.8|10430.8|10436|10434|10431.3|10429.3|5523
1655431200000|2022-06-17 02:00:00|10433|10431|10439.5|10437.5|10442.8|10440.8|10429.3|10427.3|7990
1655434800000|2022-06-17 03:00:00|10439.9|10437.9|10436.5|10434.5|10439.9|10437.9|10434.4|10432.4|6245
1655438400000|2022-06-17 04:00:00|10436.7|10434.7|10437.9|10435.9|10438.3|10436.3|10434.8|10432.8|2154
1655442000000|2022-06-17 05:00:00|10438.3|10436.3|10437.9|10435.9|10439.9|10437.9|10436.7|10434.7|2600
1655445600000|2022-06-17 06:00:00|10438.1|10436.1|10434|10432|10439.1|10437.1|10433.2|10431.2|8509
1655449200000|2022-06-17 07:00:00|10433.6|10431.6|10434.2|10432.2|10438.5|10436.5|10430.5|10428.5|24209
1655452800000|2022-06-17 08:00:00|10434.4|10432.4|10431.7|10429.7|10436.4|10434.4|10429.7|10427.7|27072
1655456400000|2022-06-17 09:00:00|10431.5|10429.5|10438.3|10436.3|10440.6|10438.6|10431.5|10429.5|10602
1655460000000|2022-06-17 10:00:00|10438.7|10436.7|10439.9|10437.9|10440.3|10438.3|10434.4|10432.4|7563
1655463600000|2022-06-17 11:00:00|10439.7|10437.7|10441|10439|10441.8|10439.8|10439.5|10437.5|14206
1655467200000|2022-06-17 12:00:00|10441.4|10439.4|10446.1|10444.1|10449.2|10447.2|10439.9|10437.9|38158
1655470800000|2022-06-17 13:00:00|10446.3|10444.3|10434.4|10432.4|10447.7|10445.7|10433.6|10431.6|26087
1655474400000|2022-06-17 14:00:00|10434.2|10432.2|10430.5|10428.5|10435.6|10433.6|10420.7|10418.7|43997
1655478000000|2022-06-17 15:00:00|10430.3|10428.3|10432.4|10430.4|10433.6|10431.6|10427.8|10425.8|28291
1655481600000|2022-06-17 16:00:00|10432.8|10430.8|10437.1|10435.1|10441|10439|10432.6|10430.6|16235
1655485200000|2022-06-17 17:00:00|10436.7|10434.7|10437.1|10435.1|10440.8|10438.8|10436.7|10434.7|10570
1655488800000|2022-06-17 18:00:00|10437.3|10435.3|10434|10432|10439.9|10437.9|10433.2|10431.2|12134
1655492400000|2022-06-17 19:00:00|10433.6|10431.6|10434|10432|10435.2|10433.2|10432.1|10430.1|13429
1655496000000|2022-06-17 20:00:00|10433.6|10431.6|10431.5|10429.5|10434.8|10432.8|10430.5|10428.5|6634
1655676000000|2022-06-19 22:00:00|10424.8|10422.8|10424.6|10422.6|10426.8|10424.8|10419.9|10417.9|2836
1655679600000|2022-06-19 23:00:00|10424.8|10422.8|10423.5|10421.5|10426.2|10424.2|10421.9|10419.9|1982
1655683200000|2022-06-20 00:00:00|10423.7|10421.7|10425.4|10423.4|10427.4|10425.4|10423.5|10421.5|2244
1655686800000|2022-06-20 01:00:00|10425.2|10423.2|10428.9|10426.9|10431.3|10429.3|10425.2|10423.2|2370
1655690400000|2022-06-20 02:00:00|10428.7|10426.7|10430.1|10428.1|10431.3|10429.3|10428.3|10426.3|907
1655694000000|2022-06-20 03:00:00|10429.9|10427.9|10430.5|10428.5|10430.9|10428.9|10429.7|10427.7|595
1655697600000|2022-06-20 04:00:00|10430.1|10428.1|10427.8|10425.8|10430.5|10428.5|10427.4|10425.4|1468
1655701200000|2022-06-20 05:00:00|10427.4|10425.4|10426.6|10424.6|10428.9|10426.9|10426.6|10424.6|1223
1655704800000|2022-06-20 06:00:00|10427|10425|10428.1|10426.1|10428.9|10426.9|10425.8|10423.8|1785
1655708400000|2022-06-20 07:00:00|10428.5|10426.5|10425|10423|10429.3|10427.3|10425|10423|3670
1655712000000|2022-06-20 08:00:00|10425.2|10423.2|10428.5|10426.5|10428.9|10426.9|10424.6|10422.6|2669
1655715600000|2022-06-20 09:00:00|10428.3|10426.3|10427.4|10425.4|10429.7|10427.7|10427|10425|4644
1655719200000|2022-06-20 10:00:00|10427.2|10425.2|10427.8|10425.8|10428.9|10426.9|10427.2|10425.2|1193
1655722800000|2022-06-20 11:00:00|10428.1|10426.1|10426.2|10424.2|10429.3|10427.3|10425.4|10423.4|1725
1655726400000|2022-06-20 12:00:00|10426.6|10424.6|10425|10423|10427|10425|10425|10423|1686
1655730000000|2022-06-20 13:00:00|10424.8|10422.8|10423.5|10421.5|10425|10423|10421.9|10419.9|9478
1655733600000|2022-06-20 14:00:00|10423.1|10421.1|10421.9|10419.9|10424.2|10422.2|10421.5|10419.5|3806
1655737200000|2022-06-20 15:00:00|10421.7|10419.7|10420.3|10418.3|10422.3|10420.3|10419.9|10417.9|3528
1655740800000|2022-06-20 16:00:00|10419.9|10417.9|10419.6|10417.6|10420.3|10418.3|10419.2|10417.2|2270
1655762400000|2022-06-20 22:00:00|10419|10417|10419.9|10417.9|10420.7|10418.7|10418.6|10416.6|631
1655766000000|2022-06-20 23:00:00|10420.1|10418.1|10419.2|10417.2|10420.7|10418.7|10418.4|10416.4|836
1655769600000|2022-06-21 00:00:00|10419.6|10417.6|10420.7|10418.7|10423.1|10421.1|10418.4|10416.4|5860
1655773200000|2022-06-21 01:00:00|10420.3|10418.3|10416.4|10414.4|10421.9|10419.9|10415.6|10413.6|3808
1655776800000|2022-06-21 02:00:00|10416|10414|10417.6|10415.6|10419.2|10417.2|10416|10414|1733
1655780400000|2022-06-21 03:00:00|10418|10416|10419.6|10417.6|10420.7|10418.7|10417.6|10415.6|1387
1655784000000|2022-06-21 04:00:00|10419.4|10417.4|10419.6|10417.6|10420.3|10418.3|10418.8|10416.8|939
1655787600000|2022-06-21 05:00:00|10419.4|10417.4|10417.6|10415.6|10419.6|10417.6|10417.2|10415.2|3133
1655791200000|2022-06-21 06:00:00|10417.8|10415.8|10421.9|10419.9|10422.3|10420.3|10417.2|10415.2|7106
1655794800000|2022-06-21 07:00:00|10422.1|10420.1|10423.1|10421.1|10425.8|10423.8|10421.7|10419.7|7347
1655798400000|2022-06-21 08:00:00|10423.5|10421.5|10425.4|10423.4|10426.4|10424.4|10422.7|10420.7|4693
1655802000000|2022-06-21 09:00:00|10425.8|10423.8|10426.2|10424.2|10428.9|10426.9|10425.4|10423.4|3178
1655805600000|2022-06-21 10:00:00|10425.8|10423.8|10425.8|10423.8|10427.4|10425.4|10425|10423|3238
1655809200000|2022-06-21 11:00:00|10425.4|10423.4|10425.8|10423.8|10428.5|10426.5|10423.5|10421.5|10122
1655812800000|2022-06-21 12:00:00|10425.4|10423.4|10426.6|10424.6|10433.6|10431.6|10425.4|10423.4|23979
1655816400000|2022-06-21 13:00:00|10426.8|10424.8|10431.7|10429.7|10433.6|10431.6|10426.6|10424.6|21576
1655820000000|2022-06-21 14:00:00|10431.3|10429.3|10432.4|10430.4|10432.4|10430.4|10426.6|10424.6|20375
1655823600000|2022-06-21 15:00:00|10432.1|10430.1|10428.9|10426.9|10433.2|10431.2|10428.5|10426.5|18231
1655827200000|2022-06-21 16:00:00|10428.5|10426.5|10430.9|10428.9|10431.3|10429.3|10428.5|10426.5|7720
1655830800000|2022-06-21 17:00:00|10431.3|10429.3|10432.8|10430.8|10433.6|10431.6|10429.7|10427.7|10467
1655834400000|2022-06-21 18:00:00|10432.4|10430.4|10433.2|10431.2|10433.6|10431.6|10431.3|10429.3|12267
1655838000000|2022-06-21 19:00:00|10432.8|10430.8|10432.8|10430.8|10434.8|10432.8|10431.7|10429.7|7845
1655841600000|2022-06-21 20:00:00|10433.2|10431.2|10432.8|10430.8|10434.4|10432.4|10432.4|10430.4|9009
1655848800000|2022-06-21 22:00:00|10433|10431|10433.4|10431.4|10434|10432|10431.3|10429.3|645
1655852400000|2022-06-21 23:00:00|10433.6|10431.6|10432.6|10430.6|10434.8|10432.8|10431.3|10429.3|1330
1655856000000|2022-06-22 00:00:00|10432.4|10430.4|10432.1|10430.1|10434|10432|10431.1|10429.1|2387
1655859600000|2022-06-22 01:00:00|10432.4|10430.4|10433.2|10431.2|10435.2|10433.2|10432.4|10430.4|1499
1655863200000|2022-06-22 02:00:00|10433.4|10431.4|10434.6|10432.6|10434.8|10432.8|10432.4|10430.4|1404
1655866800000|2022-06-22 03:00:00|10434.4|10432.4|10435.6|10433.6|10436.4|10434.4|10434.4|10432.4|1308
1655870400000|2022-06-22 04:00:00|10435.4|10433.4|10436|10434|10436|10434|10435.2|10433.2|966
1655874000000|2022-06-22 05:00:00|10436.4|10434.4|10436.7|10434.7|10437.9|10435.9|10434.4|10432.4|1360
1655877600000|2022-06-22 06:00:00|10436.9|10434.9|10442.6|10440.6|10443.4|10441.4|10436.7|10434.7|6168
1655881200000|2022-06-22 07:00:00|10442.8|10440.8|10445.7|10443.7|10448.5|10446.5|10442|10440|8655
1655884800000|2022-06-22 08:00:00|10445.9|10443.9|10445.7|10443.7|10447.3|10445.3|10443.4|10441.4|5674
1655888400000|2022-06-22 09:00:00|10446.1|10444.1|10451.6|10449.6|10455.1|10453.1|10445.7|10443.7|13378
1655892000000|2022-06-22 10:00:00|10452|10450|10454.3|10452.3|10454.3|10452.3|10446.5|10444.5|5773
1655895600000|2022-06-22 11:00:00|10454.7|10452.7|10451.2|10449.2|10456.7|10454.7|10450.8|10448.8|9091
1655899200000|2022-06-22 12:00:00|10451.4|10449.4|10460.2|10458.2|10460.2|10458.2|10450|10448|29654
1655902800000|2022-06-22 13:00:00|10459.8|10457.8|10461.4|10459.4|10466.4|10464.4|10457.8|10455.8|46918
1655906400000|2022-06-22 14:00:00|10461.2|10459.2|10462.9|10460.9|10465.6|10463.6|10459.6|10457.6|32310
1655910000000|2022-06-22 15:00:00|10462.5|10460.5|10462.5|10460.5|10465.6|10463.6|10461.4|10459.4|21856
1655913600000|2022-06-22 16:00:00|10462.3|10460.3|10464.5|10462.5|10464.9|10462.9|10461|10459|20240
1655917200000|2022-06-22 17:00:00|10464.3|10462.3|10467.2|10465.2|10467.2|10465.2|10462.5|10460.5|14651
1655920800000|2022-06-22 18:00:00|10467|10465|10466|10464|10468|10466|10463.3|10461.3|20347
1655924400000|2022-06-22 19:00:00|10465.8|10463.8|10468|10466|10469.6|10467.6|10465.3|10463.3|14952
1655928000000|2022-06-22 20:00:00|10468.4|10466.4|10465.6|10463.6|10468.4|10466.4|10464.9|10462.9|10441
1655935200000|2022-06-22 22:00:00|10465.1|10463.1|10465.1|10463.1|10467.2|10465.2|10465.1|10463.1|1232
1655938800000|2022-06-22 23:00:00|10464.9|10462.9|10467.6|10465.6|10469.8|10467.8|10464.9|10462.9|1326
1655942400000|2022-06-23 00:00:00|10467.8|10465.8|10470.7|10468.7|10474.2|10472.2|10467.6|10465.6|2553
1655946000000|2022-06-23 01:00:00|10470.9|10468.9|10464.9|10462.9|10473.9|10471.9|10464.1|10462.1|4095
1655949600000|2022-06-23 02:00:00|10464.7|10462.7|10466|10464|10467.6|10465.6|10463.5|10461.5|11540
1655953200000|2022-06-23 03:00:00|10465.6|10463.6|10465.3|10463.3|10466|10464|10463.3|10461.3|2460
1655956800000|2022-06-23 04:00:00|10464.9|10462.9|10466.8|10464.8|10467.2|10465.2|10464.5|10462.5|1620
1655960400000|2022-06-23 05:00:00|10466.6|10464.6|10464.9|10462.9|10466.8|10464.8|10463.7|10461.7|2200
1655964000000|2022-06-23 06:00:00|10465.3|10463.3|10460.2|10458.2|10466|10464|10460.2|10458.2|6639
1655967600000|2022-06-23 07:00:00|10460.4|10458.4|10480.1|10478.1|10480.9|10478.9|10459.4|10457.4|26931
1655971200000|2022-06-23 08:00:00|10480.3|10478.3|10474.2|10472.2|10481.3|10479.3|10473.9|10471.9|41946
1655974800000|2022-06-23 09:00:00|10474|10472|10476.2|10474.2|10479.3|10477.3|10473.9|10471.9|11835
1655978400000|2022-06-23 10:00:00|10476|10474|10472.5|10470.5|10477.8|10475.8|10472.3|10470.3|11982
1655982000000|2022-06-23 11:00:00|10472.3|10470.3|10472.3|10470.3|10473.9|10471.9|10469.9|10467.9|11964
1655985600000|2022-06-23 12:00:00|10472.7|10470.7|10483.2|10481.2|10484.8|10482.8|10472.7|10470.7|43269
1655989200000|2022-06-23 13:00:00|10482.8|10480.8|10505.1|10503.1|10505.5|10503.5|10480.9|10478.9|100692
1655992800000|2022-06-23 14:00:00|10506.1|10504.1|10494.9|10492.9|10506.3|10504.3|10490.6|10488.6|69922
1655996400000|2022-06-23 15:00:00|10494.6|10492.6|10487.1|10485.1|10494.9|10492.9|10484|10482|59917
1656000000000|2022-06-23 16:00:00|10486.9|10484.9|10488.7|10486.7|10490.6|10488.6|10484.8|10482.8|23139
1656003600000|2022-06-23 17:00:00|10489.1|10487.1|10480.9|10478.9|10490.5|10488.5|10480.9|10478.9|28160
1656007200000|2022-06-23 18:00:00|10481.3|10479.3|10476.6|10474.6|10483.6|10481.6|10475.4|10473.4|30602
1656010800000|2022-06-23 19:00:00|10476.4|10474.4|10476.6|10474.6|10477.4|10475.4|10474.6|10472.6|22030
1656014400000|2022-06-23 20:00:00|10476|10474|10476|10474|10477.8|10475.8|10474.2|10472.2|11686
1656021600000|2022-06-23 22:00:00|10477.4|10475.4|10476.6|10474.6|10478.9|10476.9|10475|10473|1093
1656025200000|2022-06-23 23:00:00|10476.4|10474.4|10478.9|10476.9|10478.9|10476.9|10476.4|10474.4|526
1656028800000|2022-06-24 00:00:00|10479.1|10477.1|10473.1|10471.1|10480.3|10478.3|10470.9|10468.9|3792
1656032400000|2022-06-24 01:00:00|10473.5|10471.5|10474|10472|10474.6|10472.6|10470.3|10468.3|3718
1656036000000|2022-06-24 02:00:00|10474.2|10472.2|10474.8|10472.8|10475.4|10473.4|10473.5|10471.5|2422
1656039600000|2022-06-24 03:00:00|10475|10473|10476.2|10474.2|10477|10475|10473.9|10471.9|1317
1656043200000|2022-06-24 04:00:00|10476.4|10474.4|10475.8|10473.8|10477|10475|10475.4|10473.4|1234
1656046800000|2022-06-24 05:00:00|10475.6|10473.6|10475.8|10473.8|10477.4|10475.4|10475|10473|2351
1656050400000|2022-06-24 06:00:00|10476|10474|10483.2|10481.2|10483.2|10481.2|10473.9|10471.9|4565
1656054000000|2022-06-24 07:00:00|10483.6|10481.6|10488.5|10486.5|10492.6|10490.6|10481.7|10479.7|13596
1656057600000|2022-06-24 08:00:00|10488.3|10486.3|10478.1|10476.1|10489.3|10487.3|10477.8|10475.8|7840
1656061200000|2022-06-24 09:00:00|10478.3|10476.3|10478.9|10476.9|10480.1|10478.1|10476.6|10474.6|7818
1656064800000|2022-06-24 10:00:00|10479.3|10477.3|10472.5|10470.5|10479.3|10477.3|10472.3|10470.3|10636
1656068400000|2022-06-24 11:00:00|10472.7|10470.7|10468|10466|10473.5|10471.5|10466|10464|24460
1656072000000|2022-06-24 12:00:00|10467.6|10465.6|10470.3|10468.3|10472.7|10470.7|10466|10464|35376
1656075600000|2022-06-24 13:00:00|10469.9|10467.9|10470.3|10468.3|10473.5|10471.5|10468.8|10466.8|19899
1656079200000|2022-06-24 14:00:00|10472.3|10470.3|10474.4|10472.4|10490.3|10488.3|10470.7|10468.7|50525
1656082800000|2022-06-24 15:00:00|10474.2|10472.2|10477.4|10475.4|10480.1|10478.1|10474.2|10472.2|17026
1656086400000|2022-06-24 16:00:00|10477.8|10475.8|10477.4|10475.4|10478.1|10476.1|10475.4|10473.4|18267
1656090000000|2022-06-24 17:00:00|10477|10475|10472.7|10470.7|10478.1|10476.1|10472.7|10470.7|10548
1656093600000|2022-06-24 18:00:00|10472.3|10470.3|10473.9|10471.9|10474.2|10472.2|10472.3|10470.3|9452
1656097200000|2022-06-24 19:00:00|10473.5|10471.5|10475.4|10473.4|10477|10475|10473.5|10471.5|9951
1656100800000|2022-06-24 20:00:00|10475.8|10473.8|10471.5|10469.5|10476.2|10474.2|10471.1|10469.1|13532
1656280800000|2022-06-26 22:00:00|10474.4|10472.4|10471.5|10469.5|10476|10474|10469.6|10467.6|1731
1656284400000|2022-06-26 23:00:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10470.1|10468.1|588
1656288000000|2022-06-27 00:00:00|10471.3|10469.3|10474.2|10472.2|10474.2|10472.2|10470.7|10468.7|1786
1656291600000|2022-06-27 01:00:00|10474.4|10472.4|10473.5|10471.5|10475|10473|10472.7|10470.7|3537
1656295200000|2022-06-27 02:00:00|10473.7|10471.7|10469.9|10467.9|10474.2|10472.2|10469.2|10467.2|2357
1656298800000|2022-06-27 03:00:00|10470.1|10468.1|10470.9|10468.9|10471.1|10469.1|10469.2|10467.2|1192
1656302400000|2022-06-27 04:00:00|10470.7|10468.7|10470.3|10468.3|10471.5|10469.5|10469.9|10467.9|1425
1656306000000|2022-06-27 05:00:00|10470.1|10468.1|10469.2|10467.2|10470.7|10468.7|10468.4|10466.4|2974
1656309600000|2022-06-27 06:00:00|10469.6|10467.6|10469.6|10467.6|10470.3|10468.3|10465.6|10463.6|7096
1656313200000|2022-06-27 07:00:00|10469.8|10467.8|10469.6|10467.6|10473.1|10471.1|10468.8|10466.8|7463
1656316800000|2022-06-27 08:00:00|10469.9|10467.9|10473.5|10471.5|10473.7|10471.7|10468.8|10466.8|4625
1656320400000|2022-06-27 09:00:00|10473.1|10471.1|10470.1|10468.1|10473.9|10471.9|10468.8|10466.8|5872
1656324000000|2022-06-27 10:00:00|10470.3|10468.3|10468.4|10466.4|10470.9|10468.9|10466.8|10464.8|5466
1656327600000|2022-06-27 11:00:00|10468.6|10466.6|10467.6|10465.6|10469.6|10467.6|10466|10464|7538
1656331200000|2022-06-27 12:00:00|10467.2|10465.2|10464.1|10462.1|10467.6|10465.6|10461|10459|24108
1656334800000|2022-06-27 13:00:00|10464.5|10462.5|10471.1|10469.1|10474.2|10472.2|10462.9|10460.9|25425
1656338400000|2022-06-27 14:00:00|10470.7|10468.7|10472.3|10470.3|10475|10473|10468|10466|22507
1656342000000|2022-06-27 15:00:00|10471.9|10469.9|10467.6|10465.6|10471.9|10469.9|10465.3|10463.3|26793
1656345600000|2022-06-27 16:00:00|10467.4|10465.4|10463.3|10461.3|10468.8|10466.8|10461.4|10459.4|13185
1656349200000|2022-06-27 17:00:00|10463.5|10461.5|10460.6|10458.6|10464.1|10462.1|10457.1|10455.1|18230
1656352800000|2022-06-27 18:00:00|10460.2|10458.2|10464.1|10462.1|10464.1|10462.1|10460.2|10458.2|14504
1656356400000|2022-06-27 19:00:00|10463.7|10461.7|10463.7|10461.7|10467.2|10465.2|10463.3|10461.3|16238
1656360000000|2022-06-27 20:00:00|10463.3|10461.3|10462.9|10460.9|10463.7|10461.7|10461.4|10459.4|11845
1656367200000|2022-06-27 22:00:00|10460.6|10458.6|10462.5|10460.5|10462.7|10460.7|10460.6|10458.6|1112
1656370800000|2022-06-27 23:00:00|10462.9|10460.9|10461.7|10459.7|10462.9|10460.9|10461.7|10459.7|574
1656374400000|2022-06-28 00:00:00|10462.1|10460.1|10464.7|10462.7|10465.3|10463.3|10459.4|10457.4|2456
1656378000000|2022-06-28 01:00:00|10464.5|10462.5|10466|10464|10466|10464|10462.5|10460.5|3178
1656381600000|2022-06-28 02:00:00|10465.8|10463.8|10465.6|10463.6|10466.4|10464.4|10464.1|10462.1|1896
1656385200000|2022-06-28 03:00:00|10465.8|10463.8|10466|10464|10467.2|10465.2|10465.6|10463.6|1361
1656388800000|2022-06-28 04:00:00|10465.8|10463.8|10466|10464|10467.2|10465.2|10465.6|10463.6|834
1656392400000|2022-06-28 05:00:00|10465.6|10463.6|10465.5|10463.5|10466|10464|10464.1|10462.1|1010
1656396000000|2022-06-28 06:00:00|10465.3|10463.3|10460.6|10458.6|10466.8|10464.8|10458.2|10456.2|5862
1656399600000|2022-06-28 07:00:00|10460.2|10458.2|10457.4|10455.4|10461.7|10459.7|10455.5|10453.5|8650
1656403200000|2022-06-28 08:00:00|10457.1|10455.1|10459|10457|10459.4|10457.4|10455.9|10453.9|4639
1656406800000|2022-06-28 09:00:00|10458.8|10456.8|10456.3|10454.3|10459.4|10457.4|10455.3|10453.3|6128
1656410400000|2022-06-28 10:00:00|10456.7|10454.7|10453.5|10451.5|10457.8|10455.8|10452.8|10450.8|7012
1656414000000|2022-06-28 11:00:00|10453.9|10451.9|10458.2|10456.2|10458.6|10456.6|10453.5|10451.5|11668
1656417600000|2022-06-28 12:00:00|10458.6|10456.6|10456.3|10454.3|10461|10459|10455.1|10453.1|15353
1656421200000|2022-06-28 13:00:00|10456.7|10454.7|10461.5|10459.5|10462.5|10460.5|10456.3|10454.3|19967
1656424800000|2022-06-28 14:00:00|10461.4|10459.4|10458.6|10456.6|10463.7|10461.7|10457.8|10455.8|25368
1656428400000|2022-06-28 15:00:00|10459|10457|10461.4|10459.4|10462.1|10460.1|10458.6|10456.6|16312
1656432000000|2022-06-28 16:00:00|10461.7|10459.7|10462.1|10460.1|10463.7|10461.7|10461.4|10459.4|8077
1656435600000|2022-06-28 17:00:00|10462.5|10460.5|10460.2|10458.2|10462.7|10460.7|10459.4|10457.4|11945
1656439200000|2022-06-28 18:00:00|10460|10458|10460.6|10458.6|10461.9|10459.9|10459.8|10457.8|7360
1656442800000|2022-06-28 19:00:00|10460.8|10458.8|10462.5|10460.5|10462.5|10460.5|10460.6|10458.6|6772
1656446400000|2022-06-28 20:00:00|10462.1|10460.1|10462.7|10460.7|10463.7|10461.7|10461|10459|8899
1656453600000|2022-06-28 22:00:00|10461.7|10459.7|10462.7|10460.7|10463.9|10461.9|10461.7|10459.7|984
1656457200000|2022-06-28 23:00:00|10462.9|10460.9|10463.7|10461.7|10464.1|10462.1|10462.1|10460.1|875
1656460800000|2022-06-29 00:00:00|10463.3|10461.3|10466.4|10464.4|10468|10466|10461.4|10459.4|3314
1656464400000|2022-06-29 01:00:00|10465.6|10463.6|10465.6|10463.6|10469.2|10467.2|10465.3|10463.3|2029
1656468000000|2022-06-29 02:00:00|10465.5|10463.5|10464.5|10462.5|10466|10464|10463.7|10461.7|1074
1656471600000|2022-06-29 03:00:00|10464.9|10462.9|10464.9|10462.9|10465.8|10463.8|10464.7|10462.7|382
1656475200000|2022-06-29 04:00:00|10465.1|10463.1|10473.5|10471.5|10475|10473|10464.1|10462.1|6602
1656478800000|2022-06-29 05:00:00|10473.7|10471.7|10475|10473|10475.8|10473.8|10470.7|10468.7|4099
1656482400000|2022-06-29 06:00:00|10474.8|10472.8|10470.7|10468.7|10475|10473|10469.2|10467.2|5240
1656486000000|2022-06-29 07:00:00|10470.3|10468.3|10466.8|10464.8|10470.3|10468.3|10464.3|10462.3|10986
1656489600000|2022-06-29 08:00:00|10467|10465|10466|10464|10468.4|10466.4|10462.9|10460.9|5240
1656493200000|2022-06-29 09:00:00|10465.6|10463.6|10462.5|10460.5|10466.8|10464.8|10461.7|10459.7|5466
1656496800000|2022-06-29 10:00:00|10462.7|10460.7|10465.6|10463.6|10466|10464|10462.5|10460.5|2852
1656500400000|2022-06-29 11:00:00|10466|10464|10467|10465|10467.2|10465.2|10464.9|10462.9|5939
1656504000000|2022-06-29 12:00:00|10466.8|10464.8|10461.7|10459.7|10469.6|10467.6|10461.7|10459.7|20813
1656507600000|2022-06-29 13:00:00|10461.5|10459.5|10462.5|10460.5|10463.7|10461.7|10457.4|10455.4|25469
1656511200000|2022-06-29 14:00:00|10462.3|10460.3|10469.2|10467.2|10469.4|10467.4|10460.6|10458.6|45621
1656514800000|2022-06-29 15:00:00|10469.4|10467.4|10471.5|10469.5|10473.5|10471.5|10468.8|10466.8|22636
1656518400000|2022-06-29 16:00:00|10471.9|10469.9|10472.3|10470.3|10474.6|10472.6|10471.9|10469.9|8986
1656522000000|2022-06-29 17:00:00|10472.1|10470.1|10471.1|10469.1|10472.7|10470.7|10471.1|10469.1|5809
1656525600000|2022-06-29 18:00:00|10471.3|10469.3|10473.5|10471.5|10473.9|10471.9|10470.5|10468.5|7161
1656529200000|2022-06-29 19:00:00|10473.1|10471.1|10473.9|10471.9|10473.9|10471.9|10471.9|10469.9|9743
1656532800000|2022-06-29 20:00:00|10473.7|10471.7|10475.8|10473.8|10476.6|10474.6|10472.7|10470.7|8235
1656540000000|2022-06-29 22:00:00|10475.2|10473.2|10477.4|10475.4|10478.1|10476.1|10475.2|10473.2|1825
1656543600000|2022-06-29 23:00:00|10477|10475|10478.7|10476.7|10479.3|10477.3|10477|10475|1483
1656547200000|2022-06-30 00:00:00|10478.9|10476.9|10478.1|10476.1|10479.3|10477.3|10477|10475|1868
1656550800000|2022-06-30 01:00:00|10478.3|10476.3|10476.4|10474.4|10478.9|10476.9|10475.4|10473.4|2271
1656554400000|2022-06-30 02:00:00|10476.6|10474.6|10475|10473|10476.6|10474.6|10473.5|10471.5|2320
1656558000000|2022-06-30 03:00:00|10474.8|10472.8|10474.6|10472.6|10478.5|10476.5|10474.6|10472.6|1977
1656561600000|2022-06-30 04:00:00|10474.8|10472.8|10475.2|10473.2|10475.8|10473.8|10474.6|10472.6|605
1656565200000|2022-06-30 05:00:00|10475|10473|10475.4|10473.4|10477.4|10475.4|10474.6|10472.6|1631
1656568800000|2022-06-30 06:00:00|10475|10473|10482.1|10480.1|10484|10482|10475|10473|7838
1656572400000|2022-06-30 07:00:00|10481.9|10479.9|10488.7|10486.7|10489.5|10487.5|10481.7|10479.7|12562
1656576000000|2022-06-30 08:00:00|10488.5|10486.5|10485.2|10483.2|10489.5|10487.5|10484.2|10482.2|7874
1656579600000|2022-06-30 09:00:00|10485.4|10483.4|10485.2|10483.2|10489.5|10487.5|10484.8|10482.8|6888
1656583200000|2022-06-30 10:00:00|10485|10483|10487.3|10485.3|10488.3|10486.3|10484.4|10482.4|5022
1656586800000|2022-06-30 11:00:00|10487.1|10485.1|10488.3|10486.3|10491.8|10489.8|10486.4|10484.4|13104
1656590400000|2022-06-30 12:00:00|10487.5|10485.5|10492.8|10490.8|10496.9|10494.9|10485.6|10483.6|31643
1656594000000|2022-06-30 13:00:00|10493|10491|10489.7|10487.7|10493|10491|10487.5|10485.5|24160
1656597600000|2022-06-30 14:00:00|10489.9|10487.9|10492.2|10490.2|10494.6|10492.6|10487.5|10485.5|26121
1656601200000|2022-06-30 15:00:00|10492.4|10490.4|10496.5|10494.5|10496.5|10494.5|10491|10489|14911
1656604800000|2022-06-30 16:00:00|10496.3|10494.3|10497.3|10495.3|10500.2|10498.2|10495.3|10493.3|21115
1656608400000|2022-06-30 17:00:00|10496.9|10494.9|10497.3|10495.3|10499.2|10497.2|10496.5|10494.5|9073
1656612000000|2022-06-30 18:00:00|10497.1|10495.1|10501.6|10499.6|10502.8|10500.8|10496.9|10494.9|23668
1656615600000|2022-06-30 19:00:00|10502|10500|10491.8|10489.8|10502.8|10500.8|10491.8|10489.8|37354
1656619200000|2022-06-30 20:00:00|10492.6|10490.6|10494.8|10492.8|10496.5|10494.5|10491.4|10489.4|31607
1656626400000|2022-06-30 22:00:00|10495.5|10493.5|10493.4|10491.4|10496.9|10494.9|10492.6|10490.6|2372
1656630000000|2022-06-30 23:00:00|10493.6|10491.6|10491|10489|10493.6|10491.6|10490.3|10488.3|1835
1656633600000|2022-07-01 00:00:00|10490.6|10488.6|10492.2|10490.2|10493|10491|10490.3|10488.3|2207
1656637200000|2022-07-01 01:00:00|10492.4|10490.4|10494.9|10492.9|10494.9|10492.9|10491.8|10489.8|4016
1656640800000|2022-07-01 02:00:00|10495.3|10493.3|10498.5|10496.5|10500|10498|10494.9|10492.9|2302
1656644400000|2022-07-01 03:00:00|10498.1|10496.1|10505.1|10503.1|10509.8|10507.8|10497.7|10495.7|10041
1656648000000|2022-07-01 04:00:00|10505.3|10503.3|10504.1|10502.1|10507.8|10505.8|10503.5|10501.5|3747
1656651600000|2022-07-01 05:00:00|10504.3|10502.3|10506.7|10504.7|10507.6|10505.6|10504.1|10502.1|1771
1656655200000|2022-07-01 06:00:00|10507.1|10505.1|10507.4|10505.4|10508.2|10506.2|10504.3|10502.3|5081
1656658800000|2022-07-01 07:00:00|10507.6|10505.6|10508.6|10506.6|10512.5|10510.5|10504.7|10502.7|19520
1656662400000|2022-07-01 08:00:00|10508.8|10506.8|10504.3|10502.3|10509.2|10507.2|10502|10500|9130
1656666000000|2022-07-01 09:00:00|10504.5|10502.5|10506.5|10504.5|10506.7|10504.7|10501.2|10499.2|6139
1656669600000|2022-07-01 10:00:00|10506.7|10504.7|10515.6|10513.6|10516.8|10514.8|10506.3|10504.3|11214
1656673200000|2022-07-01 11:00:00|10515.8|10513.8|10517.6|10515.6|10523.1|10521.1|10513.9|10511.9|23431
1656676800000|2022-07-01 12:00:00|10517.2|10515.2|10524|10522|10530.1|10528.1|10517.2|10515.2|30495
1656680400000|2022-07-01 13:00:00|10523.9|10521.9|10521.9|10519.9|10528.9|10526.9|10521.1|10519.1|36683
1656684000000|2022-07-01 14:00:00|10525.2|10523.2|10530.1|10528.1|10545.3|10543.3|10524.4|10522.4|59401
1656687600000|2022-07-01 15:00:00|10529.9|10527.9|10526.2|10524.2|10531.3|10529.3|10523.1|10521.1|39651
1656691200000|2022-07-01 16:00:00|10526.6|10524.6|10520.3|10518.3|10529.3|10527.3|10519.2|10517.2|31461
1656694800000|2022-07-01 17:00:00|10519.9|10517.9|10522.3|10520.3|10523.5|10521.5|10519.6|10517.6|14406
1656698400000|2022-07-01 18:00:00|10522.1|10520.1|10525.8|10523.8|10527.2|10525.2|10521.1|10519.1|5897
1656702000000|2022-07-01 19:00:00|10525.4|10523.4|10525|10523|10527.4|10525.4|10524.6|10522.6|3886
1656705600000|2022-07-01 20:00:00|10524.6|10522.6|10523.5|10521.5|10526.2|10524.2|10522.3|10520.3|2197
1656885600000|2022-07-03 22:00:00|10523.9|10521.7|10522.5|10520.5|10524.2|10522.2|10521.9|10519.9|740
1656889200000|2022-07-03 23:00:00|10522.3|10520.3|10522.7|10520.7|10523.9|10521.9|10520.3|10518.3|941
1656892800000|2022-07-04 00:00:00|10523.1|10521.1|10526.8|10524.8|10527.8|10525.8|10521.7|10519.7|2529
1656896400000|2022-07-04 01:00:00|10527|10525|10525|10523|10527.2|10525.2|10523.9|10521.9|1929
1656900000000|2022-07-04 02:00:00|10524.8|10522.8|10524.6|10522.6|10525.8|10523.8|10523.9|10521.9|739
1656903600000|2022-07-04 03:00:00|10524.8|10522.8|10523.9|10521.9|10525|10523|10523.1|10521.1|735
1656907200000|2022-07-04 04:00:00|10523.5|10521.5|10520.5|10518.5|10523.7|10521.7|10520.3|10518.3|1589
1656910800000|2022-07-04 05:00:00|10520.3|10518.3|10518.8|10516.8|10520.7|10518.7|10518.4|10516.4|1578
1656914400000|2022-07-04 06:00:00|10518.4|10516.4|10516.8|10514.8|10519.4|10517.4|10516.8|10514.8|3845
1656918000000|2022-07-04 07:00:00|10517.2|10515.2|10516.6|10514.6|10519.2|10517.2|10515.3|10513.3|5240
1656921600000|2022-07-04 08:00:00|10516.4|10514.4|10515.6|10513.6|10518|10516|10515.6|10513.6|2590
1656925200000|2022-07-04 09:00:00|10515.3|10513.3|10509.8|10507.8|10515.6|10513.6|10507.4|10505.4|8595
1656928800000|2022-07-04 10:00:00|10510.2|10508.2|10510.2|10508.2|10513.3|10511.3|10509.8|10507.8|3327
1656932400000|2022-07-04 11:00:00|10510.4|10508.4|10510.2|10508.2|10511.2|10509.2|10509|10507|2341
1656936000000|2022-07-04 12:00:00|10510|10508|10509|10507|10510.2|10508.2|10508.6|10506.6|2365
1656939600000|2022-07-04 13:00:00|10508.6|10506.6|10509|10507|10511|10509|10507.4|10505.4|4143
1656943200000|2022-07-04 14:00:00|10508.6|10506.6|10508.6|10506.6|10509.4|10507.4|10508.2|10506.2|2327
1656946800000|2022-07-04 15:00:00|10509|10507|10510.2|10508.2|10510.6|10508.6|10508.6|10506.6|3137
1656950400000|2022-07-04 16:00:00|10510.6|10508.6|10511.4|10509.4|10511.7|10509.7|10510.2|10508.2|1305
1656972000000|2022-07-04 22:00:00|10512.1|10510.1|10509.6|10507.6|10512.7|10510.7|10507.1|10505.1|1642
1656975600000|2022-07-04 23:00:00|10509.4|10507.4|10507.1|10505.1|10509.6|10507.6|10505.5|10503.5|2990
1656979200000|2022-07-05 00:00:00|10506.9|10504.9|10504.3|10502.3|10507.8|10505.8|10502.4|10500.4|6203
1656982800000|2022-07-05 01:00:00|10503.9|10501.9|10500.4|10498.4|10506.3|10504.3|10498.7|10496.7|5970
1656986400000|2022-07-05 02:00:00|10500.2|10498.2|10498.1|10496.1|10500.8|10498.8|10497.7|10495.7|3913
1656990000000|2022-07-05 03:00:00|10498.5|10496.5|10502|10500|10502|10500|10498.1|10496.1|1995
1656993600000|2022-07-05 04:00:00|10501.6|10499.6|10502|10500|10502|10500|10498.9|10496.9|2822
1656997200000|2022-07-05 05:00:00|10501.8|10499.8|10503.1|10501.1|10503.9|10501.9|10501.2|10499.2|2201
1657000800000|2022-07-05 06:00:00|10503.3|10501.3|10505.1|10503.1|10508|10506|10503.1|10501.1|6893
1657004400000|2022-07-05 07:00:00|10504.9|10502.9|10506.7|10504.7|10508.2|10506.2|10501.6|10499.6|8568
1657008000000|2022-07-05 08:00:00|10506.3|10504.3|10517.2|10515.2|10519.6|10517.6|10506.3|10504.3|15327
1657011600000|2022-07-05 09:00:00|10517|10515|10508.6|10506.6|10518.6|10516.6|10508.2|10506.2|35266
1657015200000|2022-07-05 10:00:00|10509|10507|10507.4|10505.4|10510.2|10508.2|10506.9|10504.9|5435
1657018800000|2022-07-05 11:00:00|10507.3|10505.3|10514.5|10512.5|10514.5|10512.5|10506.9|10504.9|8382
1657022400000|2022-07-05 12:00:00|10514.9|10512.9|10525.8|10523.8|10531.3|10529.3|10514.1|10512.1|32420
1657026000000|2022-07-05 13:00:00|10525.6|10523.6|10528|10526|10532.1|10530.1|10525.4|10523.4|44001
1657029600000|2022-07-05 14:00:00|10525.8|10523.8|10527.4|10525.4|10530.7|10528.7|10522.9|10520.9|20681
1657033200000|2022-07-05 15:00:00|10527.6|10525.6|10535.6|10533.6|10536.4|10534.4|10527|10525|24283
1657036800000|2022-07-05 16:00:00|10535.2|10533.2|10530.1|10528.1|10535.6|10533.6|10529.5|10527.5|11422
1657040400000|2022-07-05 17:00:00|10529.7|10527.7|10528.1|10526.1|10530.5|10528.5|10527.8|10525.8|7436
1657044000000|2022-07-05 18:00:00|10527.8|10525.8|10527.8|10525.8|10529.3|10527.3|10525.8|10523.8|7638
1657047600000|2022-07-05 19:00:00|10527.4|10525.4|10525.2|10523.2|10529.5|10527.5|10525|10523|9919
1657051200000|2022-07-05 20:00:00|10525|10523|10526|10524|10527.4|10525.4|10524.2|10522.2|7128
1657058400000|2022-07-05 22:00:00|10525.2|10523.2|10524.6|10522.6|10526.2|10524.2|10522.3|10520.3|776
1657062000000|2022-07-05 23:00:00|10524.8|10522.8|10524.6|10522.6|10526.4|10524.4|10523.9|10521.9|705
1657065600000|2022-07-06 00:00:00|10524.4|10522.4|10524.4|10522.4|10525.4|10523.4|10521.9|10519.9|2538
1657069200000|2022-07-06 01:00:00|10524.6|10522.6|10523.5|10521.5|10524.8|10522.8|10521.5|10519.5|1216
1657072800000|2022-07-06 02:00:00|10523.1|10521.1|10523.5|10521.5|10524.2|10522.2|10522.1|10520.1|1468
1657076400000|2022-07-06 03:00:00|10523.3|10521.3|10522.3|10520.3|10523.7|10521.7|10521.5|10519.5|714
1657080000000|2022-07-06 04:00:00|10522.5|10520.5|10523.1|10521.1|10523.9|10521.9|10522.5|10520.5|632
1657083600000|2022-07-06 05:00:00|10523.3|10521.3|10526.4|10524.4|10526.6|10524.6|10523.3|10521.3|2275
1657087200000|2022-07-06 06:00:00|10526.2|10524.2|10525.8|10523.8|10530.5|10528.5|10522.3|10520.3|6203
1657090800000|2022-07-06 07:00:00|10525.4|10523.4|10526.2|10524.2|10527.8|10525.8|10522.7|10520.7|4181
1657094400000|2022-07-06 08:00:00|10526.6|10524.6|10527.6|10525.6|10531.5|10529.5|10526.2|10524.2|9913
1657098000000|2022-07-06 09:00:00|10527.4|10525.4|10524.8|10522.8|10528.5|10526.5|10522.7|10520.7|8717
1657101600000|2022-07-06 10:00:00|10524.6|10522.6|10523.9|10521.9|10525|10523|10521.9|10519.9|3573
1657105200000|2022-07-06 11:00:00|10524|10522|10529.3|10527.3|10529.9|10527.9|10523.1|10521.1|6654
1657108800000|2022-07-06 12:00:00|10529.1|10527.1|10536.4|10534.4|10541|10539|10527.4|10525.4|31474
1657112400000|2022-07-06 13:00:00|10536|10534|10522.1|10520.1|10537.3|10535.3|10520.3|10518.3|33346
1657116000000|2022-07-06 14:00:00|10517.6|10515.6|10511|10509|10517.8|10515.8|10506.7|10504.7|38824
1657119600000|2022-07-06 15:00:00|10511.4|10509.4|10515.1|10513.1|10517.2|10515.2|10510.6|10508.6|31526
1657123200000|2022-07-06 16:00:00|10514.9|10512.9|10510.6|10508.6|10515.6|10513.6|10509|10507|17809
1657126800000|2022-07-06 17:00:00|10510.4|10508.4|10507.4|10505.4|10511|10509|10507.1|10505.1|11223
1657130400000|2022-07-06 18:00:00|10507.3|10505.3|10500.8|10498.8|10509.6|10507.6|10500.2|10498.2|30697
1657134000000|2022-07-06 19:00:00|10500.4|10498.4|10497.7|10495.7|10500.8|10498.8|10497.3|10495.3|16978
1657137600000|2022-07-06 20:00:00|10497.9|10495.9|10491.8|10489.8|10499.2|10497.2|10491.8|10489.8|33078
1657144800000|2022-07-06 22:00:00|10492.6|10490.6|10492.4|10490.4|10493.8|10491.8|10491.8|10489.8|1406
1657148400000|2022-07-06 23:00:00|10492.2|10490.2|10493.4|10491.4|10494.2|10492.2|10491.8|10489.8|1378
1657152000000|2022-07-07 00:00:00|10493|10491|10498.5|10496.5|10498.5|10496.5|10492.6|10490.6|5403
1657155600000|2022-07-07 01:00:00|10498.7|10496.7|10496.9|10494.9|10500.8|10498.8|10496.5|10494.5|5836
1657159200000|2022-07-07 02:00:00|10496.7|10494.7|10498.5|10496.5|10500.4|10498.4|10495.7|10493.7|4716
1657162800000|2022-07-07 03:00:00|10498.1|10496.1|10501|10499|10501.4|10499.4|10498.1|10496.1|1574
1657166400000|2022-07-07 04:00:00|10501.2|10499.2|10499.2|10497.2|10501.2|10499.2|10498.9|10496.9|1499
1657170000000|2022-07-07 05:00:00|10499.4|10497.4|10499.6|10497.6|10500.8|10498.8|10498.5|10496.5|5809
1657173600000|2022-07-07 06:00:00|10500|10498|10496.5|10494.5|10500.4|10498.4|10493.8|10491.8|10887
1657177200000|2022-07-07 07:00:00|10496.7|10494.7|10493|10491|10497.1|10495.1|10491.8|10489.8|15785
1657180800000|2022-07-07 08:00:00|10493.2|10491.2|10487.5|10485.5|10493.4|10491.4|10487.3|10485.3|12750
1657184400000|2022-07-07 09:00:00|10487.9|10485.9|10485.6|10483.6|10488.7|10486.7|10484.4|10482.4|10560
1657188000000|2022-07-07 10:00:00|10485.2|10483.2|10488.7|10486.7|10489.3|10487.3|10484.8|10482.8|6368
1657191600000|2022-07-07 11:00:00|10488.9|10486.9|10496.5|10494.5|10497.7|10495.7|10488.3|10486.3|15356
1657195200000|2022-07-07 12:00:00|10497.3|10495.3|10490.6|10488.6|10497.3|10495.3|10488.3|10486.3|23885
1657198800000|2022-07-07 13:00:00|10491|10489|10489.1|10487.1|10496.1|10494.1|10486.4|10484.4|26156
1657202400000|2022-07-07 14:00:00|10488.7|10486.7|10483.2|10481.2|10489.5|10487.5|10482.8|10480.8|21545
1657206000000|2022-07-07 15:00:00|10483.6|10481.6|10483|10481|10486|10484|10482.4|10480.4|16404
1657209600000|2022-07-07 16:00:00|10483.2|10481.2|10483.2|10481.2|10484.6|10482.6|10482.1|10480.1|10078
1657213200000|2022-07-07 17:00:00|10483|10481|10486.4|10484.4|10486.4|10484.4|10481.7|10479.7|10973
1657216800000|2022-07-07 18:00:00|10486.2|10484.2|10485.6|10483.6|10486.7|10484.7|10484.4|10482.4|12190
1657220400000|2022-07-07 19:00:00|10485.8|10483.8|10487.5|10485.5|10487.5|10485.5|10485.2|10483.2|8490
1657224000000|2022-07-07 20:00:00|10487.1|10485.1|10489.1|10487.1|10489.1|10487.1|10486.7|10484.7|8223
1657231200000|2022-07-07 22:00:00|10488.3|10486.3|10489.1|10487.1|10489.7|10487.7|10486.7|10484.7|1170
1657234800000|2022-07-07 23:00:00|10489.3|10487.3|10489.1|10487.1|10489.5|10487.5|10487.9|10485.9|607
1657238400000|2022-07-08 00:00:00|10488.9|10486.9|10490.6|10488.6|10490.6|10488.6|10486|10484|2157
1657242000000|2022-07-08 01:00:00|10490.5|10488.5|10490.6|10488.6|10492.6|10490.6|10489.9|10487.9|2438
1657245600000|2022-07-08 02:00:00|10490.5|10488.5|10494.2|10492.2|10495.3|10493.3|10489.5|10487.5|3063
1657249200000|2022-07-08 03:00:00|10493.8|10491.8|10494.2|10492.2|10495.5|10493.5|10491.8|10489.8|3201
1657252800000|2022-07-08 04:00:00|10493.8|10491.8|10493.6|10491.6|10494.2|10492.2|10493|10491|982
1657256400000|2022-07-08 05:00:00|10493.4|10491.4|10492.6|10490.6|10493.6|10491.6|10490.3|10488.3|1212
1657260000000|2022-07-08 06:00:00|10492.4|10490.4|10491.8|10489.8|10492.8|10490.8|10490.3|10488.3|1844
1657263600000|2022-07-08 07:00:00|10491.4|10489.4|10489.9|10487.9|10495.3|10493.3|10489.9|10487.9|7875
1657267200000|2022-07-08 08:00:00|10490.3|10488.3|10491.4|10489.4|10492.6|10490.6|10490.3|10488.3|3929
1657270800000|2022-07-08 09:00:00|10491.8|10489.8|10494.2|10492.2|10494.2|10492.2|10489.5|10487.5|6316
1657274400000|2022-07-08 10:00:00|10494.6|10492.6|10494.2|10492.2|10494.9|10492.9|10492.2|10490.2|9326
1657278000000|2022-07-08 11:00:00|10493.8|10491.8|10492.2|10490.2|10494.6|10492.6|10491.8|10489.8|13319
1657281600000|2022-07-08 12:00:00|10492|10490|10469.6|10467.6|10494.6|10492.6|10464.9|10462.9|39632
1657285200000|2022-07-08 13:00:00|10469.2|10467.2|10470.7|10468.7|10477.4|10475.4|10467.2|10465.2|37178
1657288800000|2022-07-08 14:00:00|10471.1|10469.1|10472.3|10470.3|10477|10475|10470.7|10468.7|17369
1657292400000|2022-07-08 15:00:00|10471.9|10469.9|10471.1|10469.1|10474|10472|10468|10466|26155
1657296000000|2022-07-08 16:00:00|10470.7|10468.7|10471.1|10469.1|10471.5|10469.5|10469.4|10467.4|8111
1657299600000|2022-07-08 17:00:00|10470.7|10468.7|10470.3|10468.3|10473.5|10471.5|10469.9|10467.9|6395
1657303200000|2022-07-08 18:00:00|10470.7|10468.7|10468|10466|10470.7|10468.7|10468|10466|8021
1657306800000|2022-07-08 19:00:00|10468.4|10466.4|10471.9|10469.9|10472.1|10470.1|10468.4|10466.4|5720
1657310400000|2022-07-08 20:00:00|10471.5|10469.5|10470.3|10468.3|10471.9|10469.9|10469.6|10467.6|6667
1657490400000|2022-07-10 22:00:00|10469.4|10467.4|10468.4|10466.4|10469.6|10467.6|10466.8|10464.8|853
1657494000000|2022-07-10 23:00:00|10468|10466|10467.6|10465.6|10468|10466|10465.8|10463.8|916
1657497600000|2022-07-11 00:00:00|10467.4|10465.4|10468.8|10466.8|10469.2|10467.2|10466.4|10464.4|1361
1657501200000|2022-07-11 01:00:00|10468.6|10466.6|10468|10466|10469.4|10467.4|10466|10464|2191
1657504800000|2022-07-11 02:00:00|10468.2|10466.2|10469|10467|10469.9|10467.9|10467.6|10465.6|896
1657508400000|2022-07-11 03:00:00|10469.2|10467.2|10469.6|10467.6|10470.3|10468.3|10468.8|10466.8|628
1657512000000|2022-07-11 04:00:00|10469.4|10467.4|10470.7|10468.7|10470.7|10468.7|10469.2|10467.2|582
1657515600000|2022-07-11 05:00:00|10470.5|10468.5|10471.9|10469.9|10472.3|10470.3|10470.3|10468.3|1509
1657519200000|2022-07-11 06:00:00|10472.1|10470.1|10473.9|10471.9|10476.2|10474.2|10471.9|10469.9|4137
1657522800000|2022-07-11 07:00:00|10474|10472|10478.5|10476.5|10478.9|10476.9|10473.5|10471.5|9382
1657526400000|2022-07-11 08:00:00|10478.3|10476.3|10477|10475|10480.1|10478.1|10477|10475|3275
1657530000000|2022-07-11 09:00:00|10477.2|10475.2|10475.2|10473.2|10478.5|10476.5|10475|10473|4341
1657533600000|2022-07-11 10:00:00|10475.4|10473.4|10478.5|10476.5|10479.3|10477.3|10475|10473|5940
1657537200000|2022-07-11 11:00:00|10478.3|10476.3|10478.1|10476.1|10480.9|10478.9|10477.8|10475.8|5675
1657540800000|2022-07-11 12:00:00|10478.5|10476.5|10482.8|10480.8|10484|10482|10477.8|10475.8|17720
1657544400000|2022-07-11 13:00:00|10483.2|10481.2|10486|10484|10488.7|10486.7|10481.7|10479.7|22934
1657548000000|2022-07-11 14:00:00|10486.2|10484.2|10490.6|10488.6|10491.4|10489.4|10484.8|10482.8|18743
1657551600000|2022-07-11 15:00:00|10491|10489|10485.8|10483.8|10491|10489|10484.8|10482.8|13516
1657555200000|2022-07-11 16:00:00|10485.6|10483.6|10480.9|10478.9|10486|10484|10480.9|10478.9|10808
1657558800000|2022-07-11 17:00:00|10481.3|10479.3|10481.3|10479.3|10482.8|10480.8|10478.9|10476.9|10209
1657562400000|2022-07-11 18:00:00|10481.7|10479.7|10481.3|10479.3|10481.7|10479.7|10479.3|10477.3|9815
1657566000000|2022-07-11 19:00:00|10481.1|10479.1|10481.7|10479.7|10482.1|10480.1|10478.5|10476.5|7518
1657569600000|2022-07-11 20:00:00|10482.1|10480.1|10480.5|10478.5|10482.8|10480.8|10480.1|10478.1|11156
1657576800000|2022-07-11 22:00:00|10480.1|10478.1|10482.1|10480.1|10483.6|10481.6|10480.1|10478.1|1138
1657580400000|2022-07-11 23:00:00|10481.9|10479.9|10482.6|10480.6|10482.8|10480.8|10481.7|10479.7|585
1657584000000|2022-07-12 00:00:00|10482.8|10480.8|10485.2|10483.2|10485.2|10483.2|10482.1|10480.1|2484
1657587600000|2022-07-12 01:00:00|10485.6|10483.6|10487.5|10485.5|10489.5|10487.5|10485.6|10483.6|3312
1657591200000|2022-07-12 02:00:00|10487.3|10485.3|10491.4|10489.4|10491.4|10489.4|10486.7|10484.7|2090
1657594800000|2022-07-12 03:00:00|10491.2|10489.2|10488.3|10486.3|10491.4|10489.4|10486.9|10484.9|2033
1657598400000|2022-07-12 04:00:00|10488.1|10486.1|10488.7|10486.7|10489.3|10487.3|10487.5|10485.5|958
1657602000000|2022-07-12 05:00:00|10488.3|10486.3|10486|10484|10488.3|10486.3|10485.2|10483.2|2984
1657605600000|2022-07-12 06:00:00|10485.8|10483.8|10490.6|10488.6|10490.8|10488.8|10485.8|10483.8|3510
1657609200000|2022-07-12 07:00:00|10490.8|10488.8|10493.8|10491.8|10495.7|10493.7|10490.8|10488.8|18720
1657612800000|2022-07-12 08:00:00|10494.2|10492.2|10496.5|10494.5|10497.3|10495.3|10494.2|10492.2|7443
1657616400000|2022-07-12 09:00:00|10496.3|10494.3|10495.7|10493.7|10500|10498|10494.6|10492.6|6348
1657620000000|2022-07-12 10:00:00|10495.3|10493.3|10494.2|10492.2|10495.7|10493.7|10492.2|10490.2|5362
1657623600000|2022-07-12 11:00:00|10493.8|10491.8|10489.1|10487.1|10494.9|10492.9|10488.3|10486.3|10082
1657627200000|2022-07-12 12:00:00|10489.5|10487.5|10493|10491|10493|10491|10484.4|10482.4|25767
1657630800000|2022-07-12 13:00:00|10492.6|10490.6|10494.6|10492.6|10496.9|10494.9|10489.9|10487.9|62378
1657634400000|2022-07-12 14:00:00|10494.9|10492.9|10492.6|10490.6|10499.2|10497.2|10489.5|10487.5|39902
1657638000000|2022-07-12 15:00:00|10492.2|10490.2|10489.1|10487.1|10494.6|10492.6|10486.4|10484.4|25440
1657641600000|2022-07-12 16:00:00|10489.5|10487.5|10489.1|10487.1|10491|10489|10488.3|10486.3|14279
1657645200000|2022-07-12 17:00:00|10489.3|10487.3|10487.1|10485.1|10489.3|10487.3|10485.6|10483.6|11949
1657648800000|2022-07-12 18:00:00|10486.9|10484.9|10487.1|10485.1|10488.3|10486.3|10485.6|10483.6|7601
1657652400000|2022-07-12 19:00:00|10487.5|10485.5|10487.5|10485.5|10488.7|10486.7|10486|10484|12841
1657656000000|2022-07-12 20:00:00|10487.9|10485.9|10486.2|10484.2|10487.9|10485.9|10485.6|10483.6|8881
1657663200000|2022-07-12 22:00:00|10486.4|10484.4|10487.5|10485.5|10487.9|10485.9|10485.6|10483.6|943
1657666800000|2022-07-12 23:00:00|10487.9|10485.9|10486.7|10484.7|10489.5|10487.5|10486.7|10484.7|2787
1657670400000|2022-07-13 00:00:00|10486.9|10484.9|10483.2|10481.2|10487.5|10485.5|10481.3|10479.3|3919
1657674000000|2022-07-13 01:00:00|10482.8|10480.8|10485.2|10483.2|10485.2|10483.2|10482.1|10480.1|1911
1657677600000|2022-07-13 02:00:00|10485|10483|10484.8|10482.8|10486.4|10484.4|10484.4|10482.4|1998
1657681200000|2022-07-13 03:00:00|10485|10483|10485.6|10483.6|10486.4|10484.4|10484.8|10482.8|1424
1657684800000|2022-07-13 04:00:00|10486|10484|10486.7|10484.7|10487.5|10485.5|10485.6|10483.6|1643
1657688400000|2022-07-13 05:00:00|10486.4|10484.4|10486|10484|10487.5|10485.5|10485.2|10483.2|1298
1657692000000|2022-07-13 06:00:00|10486.2|10484.2|10484.8|10482.8|10489.5|10487.5|10484|10482|3953
1657695600000|2022-07-13 07:00:00|10485|10483|10489.9|10487.9|10489.9|10487.9|10483.2|10481.2|7314
1657699200000|2022-07-13 08:00:00|10489.7|10487.7|10487.9|10485.9|10489.7|10487.7|10486.7|10484.7|6715
1657702800000|2022-07-13 09:00:00|10488.1|10486.1|10486.7|10484.7|10488.3|10486.3|10485.8|10483.8|5156
1657706400000|2022-07-13 10:00:00|10486.4|10484.4|10490.3|10488.3|10490.6|10488.6|10486.4|10484.4|12381
1657710000000|2022-07-13 11:00:00|10490.1|10488.1|10486.4|10484.4|10490.6|10488.6|10486.4|10484.4|6487
1657713600000|2022-07-13 12:00:00|10486.5|10484.5|10455.9|10453.9|10488.3|10486.3|10454.3|10452.3|67104
1657717200000|2022-07-13 13:00:00|10456.3|10454.3|10466.4|10464.4|10468.8|10466.8|10455.1|10453.1|56454
1657720800000|2022-07-13 14:00:00|10466|10464|10483.2|10481.2|10487.9|10485.9|10459|10457|64648
1657724400000|2022-07-13 15:00:00|10483.6|10481.6|10477.4|10475.4|10484|10482|10470.9|10468.9|36549
1657728000000|2022-07-13 16:00:00|10477.6|10475.6|10479.1|10477.1|10481.3|10479.3|10475.4|10473.4|15532
1657731600000|2022-07-13 17:00:00|10478.9|10476.9|10474.2|10472.2|10479.7|10477.7|10472.7|10470.7|19866
1657735200000|2022-07-13 18:00:00|10473.9|10471.9|10471.1|10469.1|10473.9|10471.9|10466|10464|27092
1657738800000|2022-07-13 19:00:00|10471.5|10469.5|10473.1|10471.1|10474.6|10472.6|10469.6|10467.6|18130
1657742400000|2022-07-13 20:00:00|10473.5|10471.5|10468|10466|10473.5|10471.5|10467.6|10465.6|9033
1657749600000|2022-07-13 22:00:00|10470.3|10468.3|10466.4|10464.4|10471.9|10469.9|10465.3|10463.3|2342
1657753200000|2022-07-13 23:00:00|10466.6|10464.6|10465.6|10463.6|10467.6|10465.6|10464.1|10462.1|2385
1657756800000|2022-07-14 00:00:00|10465.8|10463.8|10470.3|10468.3|10471.9|10469.9|10464.1|10462.1|5131
1657760400000|2022-07-14 01:00:00|10470.5|10468.5|10462.9|10460.9|10470.7|10468.7|10461|10459|7179
1657764000000|2022-07-14 02:00:00|10462.7|10460.7|10460.4|10458.4|10462.9|10460.9|10459.8|10457.8|3651
1657767600000|2022-07-14 03:00:00|10460.2|10458.2|10460|10458|10461.7|10459.7|10459.4|10457.4|2405
1657771200000|2022-07-14 04:00:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10457.8|10455.8|12764
1657774800000|2022-07-14 05:00:00|10460.6|10458.6|10461|10459|10461|10459|10459|10457|3517
1657778400000|2022-07-14 06:00:00|10460.8|10458.8|10461.7|10459.7|10462.5|10460.5|10457.4|10455.4|9823
1657782000000|2022-07-14 07:00:00|10461.4|10459.4|10459|10457|10461.4|10459.4|10457.1|10455.1|14369
1657785600000|2022-07-14 08:00:00|10458.6|10456.6|10460.6|10458.6|10460.6|10458.6|10456.3|10454.3|6578
1657789200000|2022-07-14 09:00:00|10460.4|10458.4|10461|10459|10461.7|10459.7|10458.6|10456.6|5561
1657792800000|2022-07-14 10:00:00|10460.8|10458.8|10460.2|10458.2|10461.7|10459.7|10459|10457|4679
1657796400000|2022-07-14 11:00:00|10459.8|10457.8|10464.9|10462.9|10469.6|10467.6|10459.6|10457.6|16353
1657800000000|2022-07-14 12:00:00|10464.7|10462.7|10455.9|10453.9|10464.9|10462.9|10454.3|10452.3|43779
1657803600000|2022-07-14 13:00:00|10456.3|10454.3|10454.3|10452.3|10456.7|10454.7|10446.5|10444.5|39310
1657807200000|2022-07-14 14:00:00|10453.9|10451.9|10453.1|10451.1|10457.8|10455.8|10449.2|10447.2|31806
1657810800000|2022-07-14 15:00:00|10453.5|10451.5|10468.8|10466.8|10476.2|10474.2|10453.5|10451.5|49199
1657814400000|2022-07-14 16:00:00|10468.4|10466.4|10470.3|10468.3|10470.9|10468.9|10462.9|10460.9|22655
1657818000000|2022-07-14 17:00:00|10470.7|10468.7|10471.5|10469.5|10475|10473|10470.3|10468.3|16704
1657821600000|2022-07-14 18:00:00|10471.1|10469.1|10469.2|10467.2|10472.7|10470.7|10468.8|10466.8|10825
1657825200000|2022-07-14 19:00:00|10469.6|10467.6|10467.2|10465.2|10473.1|10471.1|10466.4|10464.4|14361
1657828800000|2022-07-14 20:00:00|10468|10466|10470.3|10468.3|10473.1|10471.1|10467.2|10465.2|13107
1657836000000|2022-07-14 22:00:00|10470.7|10468.7|10471.7|10469.7|10472.3|10470.3|10469.2|10467.2|948
1657839600000|2022-07-14 23:00:00|10471.9|10469.9|10472.7|10470.7|10473.9|10471.9|10471.5|10469.5|789
1657843200000|2022-07-15 00:00:00|10473.1|10471.1|10473.9|10471.9|10477|10475|10472.7|10470.7|3246
1657846800000|2022-07-15 01:00:00|10474.2|10472.2|10475|10473|10476.6|10474.6|10474.2|10472.2|1497
1657850400000|2022-07-15 02:00:00|10475.2|10473.2|10474.6|10472.6|10475.8|10473.8|10474.2|10472.2|1296
1657854000000|2022-07-15 03:00:00|10474.4|10472.4|10474.6|10472.6|10475|10473|10473.9|10471.9|466
1657857600000|2022-07-15 04:00:00|10475|10473|10474.6|10472.6|10475|10473|10473.9|10471.9|765
1657861200000|2022-07-15 05:00:00|10475|10473|10475.4|10473.4|10475.8|10473.8|10474.2|10472.2|1671
1657864800000|2022-07-15 06:00:00|10475.8|10473.8|10480.5|10478.5|10480.9|10478.9|10473.7|10471.7|4383
1657868400000|2022-07-15 07:00:00|10480.9|10478.9|10475.4|10473.4|10482.1|10480.1|10475.4|10473.4|9990
1657872000000|2022-07-15 08:00:00|10475|10473|10476.6|10474.6|10477.6|10475.6|10473.7|10471.7|6334
1657875600000|2022-07-15 09:00:00|10476.4|10474.4|10473.3|10471.3|10476.6|10474.6|10472.3|10470.3|3098
1657879200000|2022-07-15 10:00:00|10473.5|10471.5|10473.9|10471.9|10474.6|10472.6|10472.7|10470.7|3187
1657882800000|2022-07-15 11:00:00|10473.7|10471.7|10477.8|10475.8|10477.8|10475.8|10471.7|10469.7|7271
1657886400000|2022-07-15 12:00:00|10478.1|10476.1|10478.1|10476.1|10480.9|10478.9|10463.7|10461.7|41111
1657890000000|2022-07-15 13:00:00|10478.5|10476.5|10470.5|10468.5|10478.5|10476.5|10465.3|10463.3|33962
1657893600000|2022-07-15 14:00:00|10477.2|10475.2|10478.5|10476.5|10488.9|10486.9|10472.3|10470.3|33798
1657897200000|2022-07-15 15:00:00|10478.1|10476.1|10478.1|10476.1|10480.1|10478.1|10475|10473|14021
1657900800000|2022-07-15 16:00:00|10477.8|10475.8|10475.8|10473.8|10479.7|10477.7|10474.6|10472.6|16870
1657904400000|2022-07-15 17:00:00|10475.6|10473.6|10472.5|10470.5|10476.2|10474.2|10471.9|10469.9|10236
1657908000000|2022-07-15 18:00:00|10472.7|10470.7|10472.3|10470.3|10473.1|10471.1|10471.5|10469.5|11460
1657911600000|2022-07-15 19:00:00|10471.9|10469.9|10474.2|10472.2|10475.4|10473.4|10470.7|10468.7|7178
1657915200000|2022-07-15 20:00:00|10474.6|10472.6|10474.6|10472.6|10476.2|10474.2|10472.7|10470.7|7138
1658095200000|2022-07-17 22:00:00|10473.9|10471.9|10473.5|10471.5|10474|10472|10468.6|10466.6|1295
1658098800000|2022-07-17 23:00:00|10473.7|10471.7|10473.7|10471.7|10473.9|10471.9|10472.7|10470.7|171
1658102400000|2022-07-18 00:00:00|10473.5|10471.5|10478.1|10476.1|10478.1|10476.1|10473.5|10471.5|761
1658106000000|2022-07-18 01:00:00|10478.5|10476.5|10478.1|10476.1|10478.9|10476.9|10476.6|10474.6|506
1658109600000|2022-07-18 02:00:00|10478.5|10476.5|10478.3|10476.3|10479.1|10477.1|10478|10476|586
1658113200000|2022-07-18 03:00:00|10478.1|10476.1|10477.6|10475.6|10478.5|10476.5|10477.4|10475.4|418
1658116800000|2022-07-18 04:00:00|10477.8|10475.8|10476.4|10474.4|10477.8|10475.8|10476.2|10474.2|186
1658120400000|2022-07-18 05:00:00|10476.2|10474.2|10475.4|10473.4|10476.2|10474.2|10474.8|10472.8|380
1658124000000|2022-07-18 06:00:00|10475.8|10473.8|10470.9|10468.9|10476.2|10474.2|10470.3|10468.3|3074
1658127600000|2022-07-18 07:00:00|10470.7|10468.7|10470.9|10468.9|10471.9|10469.9|10467.6|10465.6|4245
1658131200000|2022-07-18 08:00:00|10470.7|10468.7|10469.6|10467.6|10472.7|10470.7|10469.6|10467.6|2491
1658134800000|2022-07-18 09:00:00|10469.9|10467.9|10469.2|10467.2|10471.1|10469.1|10468.4|10466.4|5288
1658138400000|2022-07-18 10:00:00|10469.4|10467.4|10469|10467|10470.3|10468.3|10468.4|10466.4|3079
1658142000000|2022-07-18 11:00:00|10469.2|10467.2|10470.3|10468.3|10471.1|10469.1|10468.4|10466.4|5578
1658145600000|2022-07-18 12:00:00|10469.9|10467.9|10464.9|10462.9|10470.7|10468.7|10464.1|10462.1|20367
1658149200000|2022-07-18 13:00:00|10464.7|10462.7|10467.8|10465.8|10470.3|10468.3|10464.1|10462.1|22194
1658152800000|2022-07-18 14:00:00|10467.6|10465.6|10465.3|10463.3|10469.6|10467.6|10464.9|10462.9|12928
1658156400000|2022-07-18 15:00:00|10465.5|10463.5|10463.7|10461.7|10466.4|10464.4|10462.5|10460.5|20458
1658160000000|2022-07-18 16:00:00|10463.3|10461.3|10467.2|10465.2|10468.4|10466.4|10462.9|10460.9|11127
1658163600000|2022-07-18 17:00:00|10467.4|10465.4|10468.4|10466.4|10468.8|10466.8|10466|10464|10028
1658167200000|2022-07-18 18:00:00|10468.2|10466.2|10469.6|10467.6|10469.9|10467.9|10467.2|10465.2|8165
1658170800000|2022-07-18 19:00:00|10469.2|10467.2|10469.2|10467.2|10470.3|10468.3|10468|10466|10293
1658174400000|2022-07-18 20:00:00|10468.8|10466.8|10465.6|10463.6|10469.6|10467.6|10465.6|10463.6|8740
1658181600000|2022-07-18 22:00:00|10466|10464|10466.8|10464.8|10467|10465|10464.9|10462.9|728
1658185200000|2022-07-18 23:00:00|10466.6|10464.6|10466|10464|10467.2|10465.2|10465.8|10463.8|276
1658188800000|2022-07-19 00:00:00|10466.2|10464.2|10467.8|10465.8|10468.8|10466.8|10466|10464|773
1658192400000|2022-07-19 01:00:00|10467.6|10465.6|10467.6|10465.6|10468.4|10466.4|10466.8|10464.8|726
1658196000000|2022-07-19 02:00:00|10467.8|10465.8|10469|10467|10469.8|10467.8|10467.6|10465.6|627
1658199600000|2022-07-19 03:00:00|10468.8|10466.8|10469.2|10467.2|10469.2|10467.2|10467.8|10465.8|425
1658203200000|2022-07-19 04:00:00|10469|10467|10469.9|10467.9|10470.3|10468.3|10468.8|10466.8|837
1658206800000|2022-07-19 05:00:00|10469.8|10467.8|10469.9|10467.9|10470.7|10468.7|10469.8|10467.8|2956
1658210400000|2022-07-19 06:00:00|10470.1|10468.1|10471.9|10469.9|10472.3|10470.3|10469.6|10467.6|3796
1658214000000|2022-07-19 07:00:00|10472.1|10470.1|10469.9|10467.9|10473.7|10471.7|10466.8|10464.8|10739
1658217600000|2022-07-19 08:00:00|10470.1|10468.1|10470.7|10468.7|10472.7|10470.7|10469.6|10467.6|7530
1658221200000|2022-07-19 09:00:00|10470.3|10468.3|10467.6|10465.6|10472.3|10470.3|10467.6|10465.6|3914
1658224800000|2022-07-19 10:00:00|10467.8|10465.8|10468|10466|10468.8|10466.8|10466.8|10464.8|2440
1658228400000|2022-07-19 11:00:00|10468.2|10466.2|10470.1|10468.1|10470.5|10468.5|10468|10466|9248
1658232000000|2022-07-19 12:00:00|10469.9|10467.9|10466.8|10464.8|10470.3|10468.3|10464.5|10462.5|13292
1658235600000|2022-07-19 13:00:00|10466.4|10464.4|10469.9|10467.9|10471.1|10469.1|10466|10464|21945
1658239200000|2022-07-19 14:00:00|10470.3|10468.3|10464.1|10462.1|10471.1|10469.1|10461.7|10459.7|21650
1658242800000|2022-07-19 15:00:00|10464.5|10462.5|10459.8|10457.8|10467.6|10465.6|10459.4|10457.4|27780
1658246400000|2022-07-19 16:00:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10457.4|10455.4|17900
1658250000000|2022-07-19 17:00:00|10460.2|10458.2|10457.4|10455.4|10461.7|10459.7|10457.1|10455.1|10650
1658253600000|2022-07-19 18:00:00|10457.1|10455.1|10454.7|10452.7|10457.1|10455.1|10452.8|10450.8|14846
1658257200000|2022-07-19 19:00:00|10454.3|10452.3|10454.1|10452.1|10456.3|10454.3|10453.1|10451.1|10867
1658260800000|2022-07-19 20:00:00|10454.3|10452.3|10452.8|10450.8|10454.3|10452.3|10451.6|10449.6|10057
1658268000000|2022-07-19 22:00:00|10452.4|10450.4|10452.6|10450.6|10453.5|10451.5|10452|10450|635
1658271600000|2022-07-19 23:00:00|10452.8|10450.8|10452.6|10450.6|10453.1|10451.1|10451.8|10449.8|629
1658275200000|2022-07-20 00:00:00|10452.4|10450.4|10454.1|10452.1|10454.3|10452.3|10452.4|10450.4|1937
1658278800000|2022-07-20 01:00:00|10453.9|10451.9|10454.7|10452.7|10455.7|10453.7|10453.9|10451.9|1753
1658282400000|2022-07-20 02:00:00|10454.5|10452.5|10453.9|10451.9|10454.7|10452.7|10453.5|10451.5|969
1658286000000|2022-07-20 03:00:00|10453.5|10451.5|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|1017
1658289600000|2022-07-20 04:00:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|595
1658293200000|2022-07-20 05:00:00|10454.1|10452.1|10453.9|10451.9|10454.7|10452.7|10453.5|10451.5|1128
1658296800000|2022-07-20 06:00:00|10454.3|10452.3|10457.1|10455.1|10458.6|10456.6|10453.5|10451.5|5613
1658300400000|2022-07-20 07:00:00|10457.3|10455.3|10462.1|10460.1|10462.3|10460.3|10455.3|10453.3|9220
1658304000000|2022-07-20 08:00:00|10461.9|10459.9|10462.9|10460.9|10463.7|10461.7|10460.2|10458.2|10482
1658307600000|2022-07-20 09:00:00|10463.1|10461.1|10462.7|10460.7|10464.5|10462.5|10461.7|10459.7|3823
1658311200000|2022-07-20 10:00:00|10462.9|10460.9|10465.3|10463.3|10467.2|10465.2|10462.1|10460.1|5846
1658314800000|2022-07-20 11:00:00|10464.9|10462.9|10465.8|10463.8|10467.6|10465.6|10463.7|10461.7|11282
1658318400000|2022-07-20 12:00:00|10466|10464|10465.3|10463.3|10469.2|10467.2|10464.1|10462.1|18469
1658322000000|2022-07-20 13:00:00|10465.6|10463.6|10461.9|10459.9|10466.8|10464.8|10461|10459|15158
1658325600000|2022-07-20 14:00:00|10461.7|10459.7|10457.8|10455.8|10463.1|10461.1|10457.4|10455.4|14843
1658329200000|2022-07-20 15:00:00|10458|10456|10455.1|10453.1|10458.6|10456.6|10454.7|10452.7|15704
1658332800000|2022-07-20 16:00:00|10454.7|10452.7|10455.3|10453.3|10455.5|10453.5|10453.5|10451.5|13987
1658336400000|2022-07-20 17:00:00|10455.1|10453.1|10454.7|10452.7|10459|10457|10454.3|10452.3|12471
1658340000000|2022-07-20 18:00:00|10454.9|10452.9|10452.2|10450.2|10455.5|10453.5|10451.6|10449.6|8942
1658343600000|2022-07-20 19:00:00|10452.4|10450.4|10453.1|10451.1|10453.1|10451.1|10451.2|10449.2|12599
1658347200000|2022-07-20 20:00:00|10452.8|10450.8|10456.7|10454.7|10456.7|10454.7|10452|10450|11567
1658354400000|2022-07-20 22:00:00|10455.9|10453.9|10456.7|10454.7|10457.3|10455.3|10455.1|10453.1|888
1658358000000|2022-07-20 23:00:00|10456.9|10454.9|10457.4|10455.4|10457.4|10455.4|10456.3|10454.3|600
1658361600000|2022-07-21 00:00:00|10457.3|10455.3|10455.7|10453.7|10457.4|10455.4|10455.7|10453.7|1005
1658365200000|2022-07-21 01:00:00|10455.5|10453.5|10457.1|10455.1|10458|10456|10455.1|10453.1|1930
1658368800000|2022-07-21 02:00:00|10457.3|10455.3|10458.2|10456.2|10459.4|10457.4|10456.7|10454.7|1760
1658372400000|2022-07-21 03:00:00|10458.6|10456.6|10459|10457|10459.4|10457.4|10457.4|10455.4|961
1658376000000|2022-07-21 04:00:00|10459.2|10457.2|10457.4|10455.4|10459.4|10457.4|10457.1|10455.1|1289
1658379600000|2022-07-21 05:00:00|10457.6|10455.6|10457.1|10455.1|10457.8|10455.8|10456.3|10454.3|810
1658383200000|2022-07-21 06:00:00|10456.7|10454.7|10453.5|10451.5|10457.1|10455.1|10450|10448|7728
1658386800000|2022-07-21 07:00:00|10453.9|10451.9|10454.9|10452.9|10455.1|10453.1|10451.2|10449.2|6209
1658390400000|2022-07-21 08:00:00|10454.7|10452.7|10453.5|10451.5|10455.5|10453.5|10452|10450|3726
1658394000000|2022-07-21 09:00:00|10453.9|10451.9|10456.1|10454.1|10456.7|10454.7|10453.5|10451.5|4065
1658397600000|2022-07-21 10:00:00|10456.3|10454.3|10455.1|10453.1|10456.7|10454.7|10454.7|10452.7|2878
1658401200000|2022-07-21 11:00:00|10455.3|10453.3|10451.6|10449.6|10455.5|10453.5|10450.4|10448.4|6891
1658404800000|2022-07-21 12:00:00|10452|10450|10457.4|10455.4|10461.4|10459.4|10449.6|10447.6|36524
1658408400000|2022-07-21 13:00:00|10457.8|10455.8|10464.5|10462.5|10469.6|10467.6|10455.9|10453.9|37710
1658412000000|2022-07-21 14:00:00|10464.1|10462.1|10473.5|10471.5|10474.2|10472.2|10464.1|10462.1|35401
1658415600000|2022-07-21 15:00:00|10473.9|10471.9|10470.5|10468.5|10474.2|10472.2|10468.4|10466.4|18907
1658419200000|2022-07-21 16:00:00|10470.3|10468.3|10471.1|10469.1|10472.3|10470.3|10468|10466|7402
1658422800000|2022-07-21 17:00:00|10470.9|10468.9|10477|10475|10478.1|10476.1|10469.6|10467.6|15501
1658426400000|2022-07-21 18:00:00|10477.2|10475.2|10484|10482|10484|10482|10477.2|10475.2|10296
1658430000000|2022-07-21 19:00:00|10483.6|10481.6|10483.2|10481.2|10485.2|10483.2|10480.5|10478.5|20379
1658433600000|2022-07-21 20:00:00|10482.8|10480.8|10485.2|10483.2|10487.1|10485.1|10482.4|10480.4|19364
1658440800000|2022-07-21 22:00:00|10487.1|10485.1|10483.2|10481.2|10487.5|10485.5|10482.1|10480.1|1858
1658444400000|2022-07-21 23:00:00|10483|10481|10483.2|10481.2|10483.6|10481.6|10482.4|10480.4|917
1658448000000|2022-07-22 00:00:00|10482.8|10480.8|10478.9|10476.9|10484|10482|10478.9|10476.9|2819
1658451600000|2022-07-22 01:00:00|10479.1|10477.1|10478.1|10476.1|10480.5|10478.5|10476.8|10474.8|5919
1658455200000|2022-07-22 02:00:00|10478|10476|10476.2|10474.2|10478.1|10476.1|10475.8|10473.8|2560
1658458800000|2022-07-22 03:00:00|10476.6|10474.6|10477.6|10475.6|10478|10476|10476.2|10474.2|1551
1658462400000|2022-07-22 04:00:00|10477.8|10475.8|10478.5|10476.5|10478.9|10476.9|10477.6|10475.6|1154
1658466000000|2022-07-22 05:00:00|10478.3|10476.3|10477.4|10475.4|10478.5|10476.5|10477|10475|1890
1658469600000|2022-07-22 06:00:00|10477|10475|10480.9|10478.9|10481.7|10479.7|10476.8|10474.8|3721
1658473200000|2022-07-22 07:00:00|10481.1|10479.1|10491.4|10489.4|10494.2|10492.2|10479.7|10477.7|15705
1658476800000|2022-07-22 08:00:00|10491.6|10489.6|10492.4|10490.4|10492.6|10490.6|10487.9|10485.9|6211
1658480400000|2022-07-22 09:00:00|10492.6|10490.6|10496.9|10494.9|10498.9|10496.9|10492.2|10490.2|16860
1658484000000|2022-07-22 10:00:00|10496.5|10494.5|10500.4|10498.4|10500.4|10498.4|10496.1|10494.1|5142
1658487600000|2022-07-22 11:00:00|10500|10498|10505.1|10503.1|10509|10507|10496.9|10494.9|17510
1658491200000|2022-07-22 12:00:00|10505.5|10503.5|10498.5|10496.5|10505.7|10503.7|10497.7|10495.7|20289
1658494800000|2022-07-22 13:00:00|10498.3|10496.3|10515.1|10513.1|10524.6|10522.6|10498.1|10496.1|46669
1658498400000|2022-07-22 14:00:00|10514.9|10512.9|10510.2|10508.2|10516|10514|10502|10500|49572
1658502000000|2022-07-22 15:00:00|10509.8|10507.8|10505.5|10503.5|10513.5|10511.5|10505.1|10503.1|26492
1658505600000|2022-07-22 16:00:00|10505.7|10503.7|10510.6|10508.6|10511.7|10509.7|10505.5|10503.5|15417
1658509200000|2022-07-22 17:00:00|10510.2|10508.2|10508.2|10506.2|10512.5|10510.5|10508.2|10506.2|14334
1658512800000|2022-07-22 18:00:00|10508.6|10506.6|10506.7|10504.7|10508.6|10506.6|10503.1|10501.1|17061
1658516400000|2022-07-22 19:00:00|10506.3|10504.3|10508.2|10506.2|10508.6|10506.6|10505.9|10503.9|9629
1658520000000|2022-07-22 20:00:00|10507.8|10505.8|10509.6|10507.6|10510.6|10508.6|10507.4|10505.4|8515
1658700000000|2022-07-24 22:00:00|10510|10508|10503.9|10501.9|10510|10508|10503.9|10501.9|1928
1658703600000|2022-07-24 23:00:00|10504.3|10502.3|10503.5|10501.5|10505.1|10503.1|10502.8|10500.8|1465
1658707200000|2022-07-25 00:00:00|10503.1|10501.1|10502|10500|10503.9|10501.9|10500.6|10498.6|2624
1658710800000|2022-07-25 01:00:00|10501.6|10499.6|10505.9|10503.9|10505.9|10503.9|10501.6|10499.6|4661
1658714400000|2022-07-25 02:00:00|10505.7|10503.7|10505.9|10503.9|10506.3|10504.3|10505.1|10503.1|5001
1658718000000|2022-07-25 03:00:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|3198
1658721600000|2022-07-25 04:00:00|10505.7|10503.7|10505.7|10503.7|10506.3|10504.3|10505.1|10503.1|2169
1658725200000|2022-07-25 05:00:00|10505.5|10503.5|10505.7|10503.7|10506.5|10504.5|10505.1|10503.1|4492
1658728800000|2022-07-25 06:00:00|10505.9|10503.9|10506.3|10504.3|10507.8|10505.8|10504.7|10502.7|7820
1658732400000|2022-07-25 07:00:00|10506.7|10504.7|10508.2|10506.2|10509.2|10507.2|10505.1|10503.1|7789
1658736000000|2022-07-25 08:00:00|10508|10506|10503.5|10501.5|10509.8|10507.8|10503.5|10501.5|9609
1658739600000|2022-07-25 09:00:00|10503.7|10501.7|10506.3|10504.3|10506.7|10504.7|10502.4|10500.4|5222
1658743200000|2022-07-25 10:00:00|10506.5|10504.5|10507.8|10505.8|10508.2|10506.2|10504.3|10502.3|3887
1658746800000|2022-07-25 11:00:00|10508.2|10506.2|10502|10500|10508.2|10506.2|10500.8|10498.8|12323
1658750400000|2022-07-25 12:00:00|10502.2|10500.2|10501.6|10499.6|10504.3|10502.3|10500|10498|24145
1658754000000|2022-07-25 13:00:00|10501.2|10499.2|10502.4|10500.4|10504.3|10502.3|10498.9|10496.9|30042
1658757600000|2022-07-25 14:00:00|10502.6|10500.6|10499.2|10497.2|10505.5|10503.5|10498.5|10496.5|30778
1658761200000|2022-07-25 15:00:00|10499.4|10497.4|10503.9|10501.9|10504.7|10502.7|10498.9|10496.9|11991
1658764800000|2022-07-25 16:00:00|10503.5|10501.5|10501.2|10499.2|10505.1|10503.1|10499.6|10497.6|12311
1658768400000|2022-07-25 17:00:00|10500.8|10498.8|10499.2|10497.2|10503.1|10501.1|10498.9|10496.9|9235
1658772000000|2022-07-25 18:00:00|10499.6|10497.6|10499.2|10497.2|10500|10498|10497.7|10495.7|10222
1658775600000|2022-07-25 19:00:00|10498.9|10496.9|10500|10498|10500.4|10498.4|10497.7|10495.7|12923
1658779200000|2022-07-25 20:00:00|10500.2|10498.2|10501.6|10499.6|10502.8|10500.8|10500|10498|11680
1658786400000|2022-07-25 22:00:00|10502|10500|10501.6|10499.6|10502.2|10500.2|10500|10498|923
1658790000000|2022-07-25 23:00:00|10501.8|10499.8|10501.4|10499.4|10502|10500|10501|10499|312
1658793600000|2022-07-26 00:00:00|10501.6|10499.6|10504.5|10502.5|10505.9|10503.9|10501.2|10499.2|2971
1658797200000|2022-07-26 01:00:00|10504.7|10502.7|10503.1|10501.1|10505.1|10503.1|10502.4|10500.4|4025
1658800800000|2022-07-26 02:00:00|10503.3|10501.3|10502.4|10500.4|10503.3|10501.3|10502.4|10500.4|714
1658804400000|2022-07-26 03:00:00|10502.6|10500.6|10502.2|10500.2|10502.8|10500.8|10502|10500|418
1658808000000|2022-07-26 04:00:00|10502|10500|10501.4|10499.4|10502.4|10500.4|10501.2|10499.2|751
1658811600000|2022-07-26 05:00:00|10501.2|10499.2|10500|10498|10502|10500|10499.2|10497.2|1248
1658815200000|2022-07-26 06:00:00|10500.2|10498.2|10502|10500|10502|10500|10499.2|10497.2|2557
1658818800000|2022-07-26 07:00:00|10502.2|10500.2|10502|10500|10504.3|10502.3|10500.8|10498.8|4741
1658822400000|2022-07-26 08:00:00|10501.8|10499.8|10502|10500|10503|10501|10500.8|10498.8|5557
1658826000000|2022-07-26 09:00:00|10501.8|10499.8|10503|10501|10503.1|10501.1|10501.2|10499.2|5642
1658829600000|2022-07-26 10:00:00|10502.8|10500.8|10505.9|10503.9|10506.3|10504.3|10502|10500|9047
1658833200000|2022-07-26 11:00:00|10506.1|10504.1|10507.1|10505.1|10509|10507|10504.3|10502.3|8107
1658836800000|2022-07-26 12:00:00|10507.4|10505.4|10507.4|10505.4|10509.8|10507.8|10506.3|10504.3|10805
1658840400000|2022-07-26 13:00:00|10507.8|10505.8|10507.4|10505.4|10511|10509|10505.5|10503.5|20007
1658844000000|2022-07-26 14:00:00|10507.6|10505.6|10505.1|10503.1|10509.4|10507.4|10502.8|10500.8|17328
1658847600000|2022-07-26 15:00:00|10504.7|10502.7|10500.4|10498.4|10506.3|10504.3|10499.6|10497.6|14339
1658851200000|2022-07-26 16:00:00|10500|10498|10499.2|10497.2|10502.4|10500.4|10498.5|10496.5|36412
1658854800000|2022-07-26 17:00:00|10498.9|10496.9|10496.9|10494.9|10500.8|10498.8|10496.5|10494.5|8735
1658858400000|2022-07-26 18:00:00|10497.3|10495.3|10498.9|10496.9|10498.9|10496.9|10496.5|10494.5|15468
1658862000000|2022-07-26 19:00:00|10498.5|10496.5|10495.3|10493.3|10498.9|10496.9|10494.9|10492.9|8436
1658865600000|2022-07-26 20:00:00|10494.9|10492.9|10495.3|10493.3|10496.1|10494.1|10493.8|10491.8|10072
1658872800000|2022-07-26 22:00:00|10495.9|10493.9|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|587
1658876400000|2022-07-26 23:00:00|10495.9|10493.9|10495.5|10493.5|10496.1|10494.1|10494.9|10492.9|950
1658880000000|2022-07-27 00:00:00|10495.7|10493.7|10493|10491|10496.5|10494.5|10492.6|10490.6|1838
1658883600000|2022-07-27 01:00:00|10493.4|10491.4|10496.5|10494.5|10497.7|10495.7|10492.6|10490.6|4737
1658887200000|2022-07-27 02:00:00|10496.7|10494.7|10496.1|10494.1|10497.3|10495.3|10495.3|10493.3|1096
1658890800000|2022-07-27 03:00:00|10496.3|10494.3|10496.9|10494.9|10497.3|10495.3|10496.1|10494.1|1193
1658894400000|2022-07-27 04:00:00|10496.5|10494.5|10495.7|10493.7|10497.3|10495.3|10495.7|10493.7|1839
1658898000000|2022-07-27 05:00:00|10495.3|10493.3|10496.1|10494.1|10496.5|10494.5|10494.9|10492.9|1952
1658901600000|2022-07-27 06:00:00|10496.3|10494.3|10496.5|10494.5|10498.5|10496.5|10495.7|10493.7|6966
1658905200000|2022-07-27 07:00:00|10496.3|10494.3|10495.9|10493.9|10496.3|10494.3|10493.4|10491.4|7805
1658908800000|2022-07-27 08:00:00|10496.1|10494.1|10499.6|10497.6|10500|10498|10496.1|10494.1|6906
1658912400000|2022-07-27 09:00:00|10499.8|10497.8|10497.3|10495.3|10500.4|10498.4|10496.1|10494.1|4080
1658916000000|2022-07-27 10:00:00|10497.5|10495.5|10495.7|10493.7|10498.5|10496.5|10495.3|10493.3|3215
1658919600000|2022-07-27 11:00:00|10496.1|10494.1|10495.3|10493.3|10496.5|10494.5|10494.6|10492.6|3943
1658923200000|2022-07-27 12:00:00|10494.9|10492.9|10495.3|10493.3|10498.1|10496.1|10492|10490|23964
1658926800000|2022-07-27 13:00:00|10494.9|10492.9|10495.7|10493.7|10498.9|10496.9|10494.8|10492.8|17024
1658930400000|2022-07-27 14:00:00|10495.9|10493.9|10496.9|10494.9|10499.2|10497.2|10494.9|10492.9|15935
1658934000000|2022-07-27 15:00:00|10496.5|10494.5|10490.1|10488.1|10497.3|10495.3|10489.1|10487.1|16296
1658937600000|2022-07-27 16:00:00|10489.9|10487.9|10492.2|10490.2|10493.4|10491.4|10489.5|10487.5|18394
1658941200000|2022-07-27 17:00:00|10492.6|10490.6|10497.3|10495.3|10498.5|10496.5|10491|10489|20256
1658944800000|2022-07-27 18:00:00|10497.5|10495.5|10512.1|10510.1|10513.3|10511.3|10488.3|10486.3|50008
1658948400000|2022-07-27 19:00:00|10512.5|10510.5|10509.4|10507.4|10514.1|10512.1|10506.3|10504.3|40767
1658952000000|2022-07-27 20:00:00|10509|10507|10504.7|10502.7|10511.4|10509.4|10503.9|10501.9|27043
1658959200000|2022-07-27 22:00:00|10506.1|10504.1|10506.5|10504.5|10507.4|10505.4|10505.1|10503.1|1848
1658962800000|2022-07-27 23:00:00|10506.3|10504.3|10508.4|10506.4|10509.4|10507.4|10506.3|10504.3|2000
1658966400000|2022-07-28 00:00:00|10508.6|10506.6|10507.4|10505.4|10509|10507|10507.1|10505.1|1661
1658970000000|2022-07-28 01:00:00|10507.6|10505.6|10509.4|10507.4|10511.4|10509.4|10507.6|10505.6|2614
1658973600000|2022-07-28 02:00:00|10509.8|10507.8|10509|10507|10510.2|10508.2|10507.1|10505.1|2779
1658977200000|2022-07-28 03:00:00|10508.6|10506.6|10507.3|10505.3|10509|10507|10507.3|10505.3|1342
1658980800000|2022-07-28 04:00:00|10507.1|10505.1|10507.1|10505.1|10508.6|10506.6|10504.7|10502.7|4739
1658984400000|2022-07-28 05:00:00|10507.3|10505.3|10506.1|10504.1|10507.8|10505.8|10505.1|10503.1|2855
1658988000000|2022-07-28 06:00:00|10506.3|10504.3|10503.1|10501.1|10506.7|10504.7|10503.1|10501.1|5068
1658991600000|2022-07-28 07:00:00|10503|10501|10505.5|10503.5|10505.9|10503.9|10500.8|10498.8|12618
1658995200000|2022-07-28 08:00:00|10504.9|10502.9|10509|10507|10511.4|10509.4|10504.3|10502.3|8541
1658998800000|2022-07-28 09:00:00|10509.2|10507.2|10511.4|10509.4|10511.4|10509.4|10508.2|10506.2|5098
1659002400000|2022-07-28 10:00:00|10511|10509|10509.8|10507.8|10511.4|10509.4|10508.6|10506.6|4994
1659006000000|2022-07-28 11:00:00|10509.4|10507.4|10513.3|10511.3|10513.3|10511.3|10508.2|10506.2|13208
1659009600000|2022-07-28 12:00:00|10512.9|10510.9|10523.1|10521.1|10528.7|10526.7|10511.7|10509.7|71699
1659013200000|2022-07-28 13:00:00|10523.5|10521.5|10532.8|10530.8|10541.8|10539.8|10522.7|10520.7|53373
1659016800000|2022-07-28 14:00:00|10533.2|10531.2|10528.9|10526.9|10534.4|10532.4|10525.4|10523.4|44443
1659020400000|2022-07-28 15:00:00|10528.7|10526.7|10525.4|10523.4|10530.9|10528.9|10525|10523|19612
1659024000000|2022-07-28 16:00:00|10525.2|10523.2|10524.4|10522.4|10527|10525|10522.7|10520.7|18211
1659027600000|2022-07-28 17:00:00|10524.6|10522.6|10525.4|10523.4|10528.1|10526.1|10523.9|10521.9|15353
1659031200000|2022-07-28 18:00:00|10525|10523|10529.3|10527.3|10529.7|10527.7|10524.6|10522.6|10687
1659034800000|2022-07-28 19:00:00|10529.7|10527.7|10528.9|10526.9|10531.3|10529.3|10527|10525|15287
1659038400000|2022-07-28 20:00:00|10528.7|10526.7|10530.9|10528.9|10531.3|10529.3|10528.5|10526.5|13593
1659045600000|2022-07-28 22:00:00|10529.3|10527.3|10528.5|10526.5|10529.7|10527.7|10527.4|10525.4|1386
1659049200000|2022-07-28 23:00:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10527.4|10525.4|614
1659052800000|2022-07-29 00:00:00|10528.9|10526.9|10529.7|10527.7|10532.3|10530.3|10527.4|10525.4|3365
1659056400000|2022-07-29 01:00:00|10529.3|10527.3|10527|10525|10529.7|10527.7|10526.2|10524.2|2839
1659060000000|2022-07-29 02:00:00|10527.2|10525.2|10529.7|10527.7|10531.3|10529.3|10527|10525|2790
1659063600000|2022-07-29 03:00:00|10529.5|10527.5|10535.6|10533.6|10535.8|10533.8|10529.1|10527.1|4969
1659067200000|2022-07-29 04:00:00|10536.4|10534.4|10535|10533|10536.4|10534.4|10534.4|10532.4|2304
1659070800000|2022-07-29 05:00:00|10535.2|10533.2|10537.5|10535.5|10538.3|10536.3|10535|10533|4099
1659074400000|2022-07-29 06:00:00|10537.9|10535.9|10536.7|10534.7|10537.9|10535.9|10534.4|10532.4|7904
1659078000000|2022-07-29 07:00:00|10537.1|10535.1|10536|10534|10538.3|10536.3|10533.6|10531.6|18070
1659081600000|2022-07-29 08:00:00|10536.2|10534.2|10529.1|10527.1|10536.2|10534.2|10528.9|10526.9|11597
1659085200000|2022-07-29 09:00:00|10528.9|10526.9|10524.6|10522.6|10530.1|10528.1|10524.2|10522.2|9059
1659088800000|2022-07-29 10:00:00|10524.8|10522.8|10529.7|10527.7|10530.1|10528.1|10524.8|10522.8|9097
1659092400000|2022-07-29 11:00:00|10530.1|10528.1|10527.4|10525.4|10531.1|10529.1|10527.2|10525.2|7677
1659096000000|2022-07-29 12:00:00|10527|10525|10520.7|10518.7|10527.8|10525.8|10513.3|10511.3|32003
1659099600000|2022-07-29 13:00:00|10520.5|10518.5|10522.3|10520.3|10523.7|10521.7|10514.3|10512.3|37238
1659103200000|2022-07-29 14:00:00|10523.1|10521.1|10521.9|10519.9|10525|10523|10519.9|10517.9|27486
1659106800000|2022-07-29 15:00:00|10522.3|10520.3|10528.1|10526.1|10529.1|10527.1|10520.9|10518.9|31633
1659110400000|2022-07-29 16:00:00|10528|10526|10527.4|10525.4|10532.1|10530.1|10526.2|10524.2|14317
1659114000000|2022-07-29 17:00:00|10527.2|10525.2|10526.2|10524.2|10527.4|10525.4|10525.4|10523.4|7743
1659117600000|2022-07-29 18:00:00|10526|10524|10523.9|10521.9|10526.6|10524.6|10523.5|10521.5|17117
1659121200000|2022-07-29 19:00:00|10524.2|10522.2|10525.4|10523.4|10525.4|10523.4|10519.6|10517.6|33567
1659124800000|2022-07-29 20:00:00|10525|10523|10526.2|10524.2|10527.8|10525.8|10524.6|10522.6|22597
1659304800000|2022-07-31 22:00:00|10523.7|10521.7|10521.7|10519.7|10525.8|10523.8|10521.1|10519.1|2288
1659308400000|2022-07-31 23:00:00|10521.9|10519.9|10520.3|10518.3|10522.5|10520.5|10519.9|10517.9|1498
1659312000000|2022-08-01 00:00:00|10520.7|10518.7|10522.7|10520.7|10522.7|10520.7|10519.9|10517.9|2334
1659315600000|2022-08-01 01:00:00|10522.5|10520.5|10523.5|10521.5|10525.2|10523.2|10522.3|10520.3|1984
1659319200000|2022-08-01 02:00:00|10523.9|10521.9|10523.7|10521.7|10524.6|10522.6|10523.1|10521.1|895
1659322800000|2022-08-01 03:00:00|10523.5|10521.5|10522.7|10520.7|10524|10522|10521.9|10519.9|2542
1659326400000|2022-08-01 04:00:00|10522.3|10520.3|10522.7|10520.7|10523.7|10521.7|10522.3|10520.3|1354
1659330000000|2022-08-01 05:00:00|10523.1|10521.1|10523.1|10521.1|10523.9|10521.9|10522.7|10520.7|962
1659333600000|2022-08-01 06:00:00|10522.7|10520.7|10524.6|10522.6|10526.6|10524.6|10521.9|10519.9|7537
1659337200000|2022-08-01 07:00:00|10524.4|10522.4|10521.5|10519.5|10527.4|10525.4|10521.1|10519.1|7504
1659340800000|2022-08-01 08:00:00|10521.1|10519.1|10520.3|10518.3|10521.1|10519.1|10517.2|10515.2|8086
1659344400000|2022-08-01 09:00:00|10520.5|10518.5|10522.7|10520.7|10523.1|10521.1|10519.9|10517.9|3337
1659348000000|2022-08-01 10:00:00|10522.9|10520.9|10522.3|10520.3|10524.6|10522.6|10521.5|10519.5|3612
1659351600000|2022-08-01 11:00:00|10521.9|10519.9|10524.2|10522.2|10527.4|10525.4|10521.5|10519.5|7567
1659355200000|2022-08-01 12:00:00|10524.4|10522.4|10523.9|10521.9|10525.4|10523.4|10518|10516|18300
1659358800000|2022-08-01 13:00:00|10523.7|10521.7|10523.7|10521.7|10526.6|10524.6|10519.9|10517.9|23618
1659362400000|2022-08-01 14:00:00|10519.9|10517.9|10521.5|10519.5|10526.6|10524.6|10518.8|10516.8|40208
1659366000000|2022-08-01 15:00:00|10521.7|10519.7|10522.7|10520.7|10525.8|10523.8|10521.1|10519.1|25358
1659369600000|2022-08-01 16:00:00|10522.9|10520.9|10523.5|10521.5|10523.9|10521.9|10521.5|10519.5|14826
1659373200000|2022-08-01 17:00:00|10523.9|10521.9|10522.3|10520.3|10524.2|10522.2|10521.9|10519.9|9928
1659376800000|2022-08-01 18:00:00|10522.7|10520.7|10521.5|10519.5|10522.7|10520.7|10519.6|10517.6|11669
1659380400000|2022-08-01 19:00:00|10521.1|10519.1|10523.1|10521.1|10524.6|10522.6|10520.3|10518.3|14780
1659384000000|2022-08-01 20:00:00|10523.5|10521.5|10528.3|10526.3|10528.5|10526.5|10523.5|10521.5|13565
1659391200000|2022-08-01 22:00:00|10529.1|10527.1|10527.8|10525.8|10529.3|10527.3|10527|10525|1161
1659394800000|2022-08-01 23:00:00|10528|10526|10528.5|10526.5|10530.1|10528.1|10527.4|10525.4|1030
1659398400000|2022-08-02 00:00:00|10528.3|10526.3|10533.6|10531.6|10536.4|10534.4|10528.1|10526.1|4998
1659402000000|2022-08-02 01:00:00|10534|10532|10537.5|10535.5|10539.3|10537.3|10533.6|10531.6|4670
1659405600000|2022-08-02 02:00:00|10537.3|10535.3|10535.2|10533.2|10537.5|10535.5|10534|10532|3917
1659409200000|2022-08-02 03:00:00|10535|10533|10532.1|10530.1|10535|10533|10529.5|10527.5|4077
1659412800000|2022-08-02 04:00:00|10531.9|10529.9|10534.8|10532.8|10534.8|10532.8|10531.3|10529.3|1963
1659416400000|2022-08-02 05:00:00|10534.4|10532.4|10534.8|10532.8|10535.2|10533.2|10533.2|10531.2|2629
1659420000000|2022-08-02 06:00:00|10534.6|10532.6|10531.7|10529.7|10535.2|10533.2|10529.7|10527.7|5425
1659423600000|2022-08-02 07:00:00|10532.1|10530.1|10533|10531|10536.4|10534.4|10531.7|10529.7|6172
1659427200000|2022-08-02 08:00:00|10532.8|10530.8|10532.1|10530.1|10533.6|10531.6|10529.3|10527.3|7765
1659430800000|2022-08-02 09:00:00|10531.7|10529.7|10531.5|10529.5|10532.1|10530.1|10530.1|10528.1|4931
1659434400000|2022-08-02 10:00:00|10531.3|10529.3|10529.3|10527.3|10533.2|10531.2|10529.3|10527.3|6710
1659438000000|2022-08-02 11:00:00|10528.9|10526.9|10530.1|10528.1|10530.9|10528.9|10527.8|10525.8|10414
1659441600000|2022-08-02 12:00:00|10530.5|10528.5|10532.4|10530.4|10535.6|10533.6|10529.3|10527.3|20703
1659445200000|2022-08-02 13:00:00|10532.8|10530.8|10512.5|10510.5|10532.8|10530.8|10510.6|10508.6|46211
1659448800000|2022-08-02 14:00:00|10512.1|10510.1|10504.7|10502.7|10515.6|10513.6|10503.9|10501.9|43780
1659452400000|2022-08-02 15:00:00|10505.1|10503.1|10503.9|10501.9|10509.4|10507.4|10503.1|10501.1|51438
1659456000000|2022-08-02 16:00:00|10503.5|10501.5|10502|10500|10505.1|10503.1|10501.2|10499.2|33703
1659459600000|2022-08-02 17:00:00|10501.6|10499.6|10495.3|10493.3|10502|10500|10490.3|10488.3|35228
1659463200000|2022-08-02 18:00:00|10495.1|10493.1|10490.6|10488.6|10495.1|10493.1|10489.1|10487.1|23028
1659466800000|2022-08-02 19:00:00|10490.3|10488.3|10489.9|10487.9|10493.8|10491.8|10489.3|10487.3|20405
1659470400000|2022-08-02 20:00:00|10490.1|10488.1|10495.5|10493.5|10497.3|10495.3|10489.9|10487.9|28830
1659477600000|2022-08-02 22:00:00|10495.3|10493.3|10497.3|10495.3|10498.1|10496.1|10493.8|10491.8|2864
1659481200000|2022-08-02 23:00:00|10497.7|10495.7|10494.2|10492.2|10497.7|10495.7|10493|10491|2025
1659484800000|2022-08-03 00:00:00|10494.4|10492.4|10496.1|10494.1|10496.9|10494.9|10493.4|10491.4|5767
1659488400000|2022-08-03 01:00:00|10495.9|10493.9|10498.9|10496.9|10499|10497|10495.7|10493.7|4641
1659492000000|2022-08-03 02:00:00|10499.2|10497.2|10500.4|10498.4|10500.4|10498.4|10497.7|10495.7|1972
1659495600000|2022-08-03 03:00:00|10500.6|10498.6|10502|10500|10503.3|10501.3|10500.4|10498.4|3787
1659499200000|2022-08-03 04:00:00|10502.2|10500.2|10502.4|10500.4|10502.8|10500.8|10501.2|10499.2|1726
1659502800000|2022-08-03 05:00:00|10502|10500|10497.7|10495.7|10502.2|10500.2|10497.5|10495.5|3652
1659506400000|2022-08-03 06:00:00|10497.9|10495.9|10497.3|10495.3|10500.8|10498.8|10495.3|10493.3|7927
1659510000000|2022-08-03 07:00:00|10497.5|10495.5|10492.2|10490.2|10498.5|10496.5|10490.3|10488.3|18022
1659513600000|2022-08-03 08:00:00|10492|10490|10491.6|10489.6|10493.2|10491.2|10489.5|10487.5|6676
1659517200000|2022-08-03 09:00:00|10491.8|10489.8|10489.1|10487.1|10493|10491|10489.1|10487.1|5523
1659520800000|2022-08-03 10:00:00|10489.5|10487.5|10487.5|10485.5|10491|10489|10486|10484|7984
1659524400000|2022-08-03 11:00:00|10487.9|10485.9|10486.7|10484.7|10491|10489|10485.6|10483.6|8163
1659528000000|2022-08-03 12:00:00|10486.4|10484.4|10483.6|10481.6|10487.5|10485.5|10481.7|10479.7|29051
1659531600000|2022-08-03 13:00:00|10483.8|10481.8|10487.5|10485.5|10489.5|10487.5|10482.8|10480.8|45912
1659535200000|2022-08-03 14:00:00|10487.1|10485.1|10472.7|10470.7|10487.1|10485.1|10466|10464|67178
1659538800000|2022-08-03 15:00:00|10473.1|10471.1|10478.5|10476.5|10479.3|10477.3|10472.7|10470.7|30617
1659542400000|2022-08-03 16:00:00|10478.3|10476.3|10479.7|10477.7|10482.8|10480.8|10477.8|10475.8|15221
1659546000000|2022-08-03 17:00:00|10479.9|10477.9|10482.8|10480.8|10483.2|10481.2|10479.7|10477.7|10140
1659549600000|2022-08-03 18:00:00|10483|10481|10484.8|10482.8|10484.8|10482.8|10481.3|10479.3|18059
1659553200000|2022-08-03 19:00:00|10484.6|10482.6|10490.3|10488.3|10490.6|10488.6|10484.4|10482.4|16436
1659556800000|2022-08-03 20:00:00|10490.5|10488.5|10492.2|10490.2|10492.8|10490.8|10489.9|10487.9|11778
1659564000000|2022-08-03 22:00:00|10492|10490|10488.5|10486.5|10492|10490|10487.9|10485.9|1263
1659567600000|2022-08-03 23:00:00|10488.7|10486.7|10489.1|10487.1|10489.5|10487.5|10487.9|10485.9|724
1659571200000|2022-08-04 00:00:00|10489.5|10487.5|10489.1|10487.1|10489.9|10487.9|10488.1|10486.1|2454
1659574800000|2022-08-04 01:00:00|10489.5|10487.5|10489.5|10487.5|10492.2|10490.2|10489.1|10487.1|2918
1659578400000|2022-08-04 02:00:00|10489.1|10487.1|10489.1|10487.1|10490.3|10488.3|10488.3|10486.3|2100
1659582000000|2022-08-04 03:00:00|10489.5|10487.5|10490.3|10488.3|10490.6|10488.6|10488.9|10486.9|1458
1659585600000|2022-08-04 04:00:00|10490.1|10488.1|10491|10489|10492.2|10490.2|10489.9|10487.9|1352
1659589200000|2022-08-04 05:00:00|10490.8|10488.8|10489.1|10487.1|10491|10489|10489.1|10487.1|901
1659592800000|2022-08-04 06:00:00|10489.5|10487.5|10486.4|10484.4|10489.7|10487.7|10484.8|10482.8|7473
1659596400000|2022-08-04 07:00:00|10486.2|10484.2|10486.2|10484.2|10488.3|10486.3|10485.2|10483.2|5416
1659600000000|2022-08-04 08:00:00|10486|10484|10483.6|10481.6|10486.5|10484.5|10482.4|10480.4|5368
1659603600000|2022-08-04 09:00:00|10483.8|10481.8|10485.2|10483.2|10486.2|10484.2|10483|10481|5082
1659607200000|2022-08-04 10:00:00|10485|10483|10483.6|10481.6|10486.2|10484.2|10483.2|10481.2|5540
1659610800000|2022-08-04 11:00:00|10482.4|10480.4|10493|10491|10494.6|10492.6|10482.1|10480.1|11913
1659614400000|2022-08-04 12:00:00|10493.4|10491.4|10494.6|10492.6|10497.3|10495.3|10490.6|10488.6|25307
1659618000000|2022-08-04 13:00:00|10494.2|10492.2|10492.6|10490.6|10494.2|10492.2|10486.2|10484.2|28902
1659621600000|2022-08-04 14:00:00|10493|10491|10496.1|10494.1|10497.3|10495.3|10491.8|10489.8|21324
1659625200000|2022-08-04 15:00:00|10496.5|10494.5|10494.9|10492.9|10496.9|10494.9|10492.2|10490.2|24118
1659628800000|2022-08-04 16:00:00|10494.6|10492.6|10494.6|10492.6|10501.2|10499.2|10492.6|10490.6|21410
1659632400000|2022-08-04 17:00:00|10494.2|10492.2|10493.8|10491.8|10495.7|10493.7|10492.6|10490.6|15343
1659636000000|2022-08-04 18:00:00|10493.6|10491.6|10499.2|10497.2|10499.6|10497.6|10493.4|10491.4|10393
1659639600000|2022-08-04 19:00:00|10499.6|10497.6|10502|10500|10503.5|10501.5|10498.9|10496.9|14226
1659643200000|2022-08-04 20:00:00|10501.6|10499.6|10497.1|10495.1|10502|10500|10495.7|10493.7|21305
1659650400000|2022-08-04 22:00:00|10497.3|10495.3|10498.9|10496.9|10498.9|10496.9|10494.2|10492.2|1806
1659654000000|2022-08-04 23:00:00|10499.2|10497.2|10499.6|10497.6|10500.4|10498.4|10498.5|10496.5|798
1659657600000|2022-08-05 00:00:00|10500|10498|10498.1|10496.1|10500|10498|10498.1|10496.1|1474
1659661200000|2022-08-05 01:00:00|10497.7|10495.7|10496.5|10494.5|10498.1|10496.1|10495.9|10493.9|2067
1659664800000|2022-08-05 02:00:00|10496.9|10494.9|10496.1|10494.1|10497.3|10495.3|10495.3|10493.3|667
1659668400000|2022-08-05 03:00:00|10496.5|10494.5|10497.7|10495.7|10497.7|10495.7|10496.1|10494.1|1267
1659672000000|2022-08-05 04:00:00|10497.9|10495.9|10498.5|10496.5|10499.2|10497.2|10497.7|10495.7|2412
1659675600000|2022-08-05 05:00:00|10498.1|10496.1|10496.1|10494.1|10498.3|10496.3|10495.3|10493.3|1326
1659679200000|2022-08-05 06:00:00|10496.5|10494.5|10497.7|10495.7|10498.9|10496.9|10495.3|10493.3|5065
1659682800000|2022-08-05 07:00:00|10497.5|10495.5|10496.1|10494.1|10498.1|10496.1|10494.9|10492.9|3342
1659686400000|2022-08-05 08:00:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10493.4|10491.4|4410
1659690000000|2022-08-05 09:00:00|10495.9|10493.9|10493.8|10491.8|10496.1|10494.1|10493.4|10491.4|5005
1659693600000|2022-08-05 10:00:00|10494|10492|10493.4|10491.4|10494.2|10492.2|10492.2|10490.2|6608
1659697200000|2022-08-05 11:00:00|10493.8|10491.8|10493.4|10491.4|10494.2|10492.2|10492|10490|7685
1659700800000|2022-08-05 12:00:00|10493.8|10491.8|10468|10466|10494.2|10492.2|10463.7|10461.7|58575
1659704400000|2022-08-05 13:00:00|10467.6|10465.6|10465.6|10463.6|10467.6|10465.6|10457.4|10455.4|68653
1659708000000|2022-08-05 14:00:00|10465.3|10463.3|10462.5|10460.5|10467.6|10465.6|10461.7|10459.7|38740
1659711600000|2022-08-05 15:00:00|10462.9|10460.9|10460.2|10458.2|10463.3|10461.3|10455.5|10453.5|22878
1659715200000|2022-08-05 16:00:00|10460|10458|10460|10458|10461|10459|10457.1|10455.1|13211
1659718800000|2022-08-05 17:00:00|10459.8|10457.8|10461|10459|10462.5|10460.5|10459.8|10457.8|8973
1659722400000|2022-08-05 18:00:00|10461.4|10459.4|10458.6|10456.6|10461.5|10459.5|10458.2|10456.2|10871
1659726000000|2022-08-05 19:00:00|10458.2|10456.2|10458.6|10456.6|10461|10459|10457.8|10455.8|12621
1659729600000|2022-08-05 20:00:00|10457.8|10455.8|10462.1|10460.1|10463.1|10461.1|10457.8|10455.8|11622
1659909600000|2022-08-07 22:00:00|10456.5|10454.5|10457.4|10455.4|10459|10457|10455.5|10453.5|3776
1659913200000|2022-08-07 23:00:00|10457.6|10455.6|10459|10457|10459.4|10457.4|10457.1|10455.1|2005
1659916800000|2022-08-08 00:00:00|10458.8|10456.8|10461|10459|10461.4|10459.4|10455.1|10453.1|10293
1659920400000|2022-08-08 01:00:00|10460.8|10458.8|10461|10459|10462.5|10460.5|10460.2|10458.2|4131
1659924000000|2022-08-08 02:00:00|10461.2|10459.2|10462.1|10460.1|10462.5|10460.5|10460.6|10458.6|1750
1659927600000|2022-08-08 03:00:00|10462.5|10460.5|10465.3|10463.3|10466|10464|10462.1|10460.1|2876
1659931200000|2022-08-08 04:00:00|10465.6|10463.6|10464.1|10462.1|10466|10464|10464.1|10462.1|2162
1659934800000|2022-08-08 05:00:00|10463.7|10461.7|10466.8|10464.8|10466.8|10464.8|10463.7|10461.7|2189
1659938400000|2022-08-08 06:00:00|10466.6|10464.6|10464.9|10462.9|10466.8|10464.8|10462.1|10460.1|8113
1659942000000|2022-08-08 07:00:00|10465.1|10463.1|10467.6|10465.6|10468.4|10466.4|10464.5|10462.5|5920
1659945600000|2022-08-08 08:00:00|10467.8|10465.8|10467.6|10465.6|10469.6|10467.6|10467.2|10465.2|4365
1659949200000|2022-08-08 09:00:00|10467.2|10465.2|10465.3|10463.3|10467.2|10465.2|10464.5|10462.5|5718
1659952800000|2022-08-08 10:00:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10463.7|10461.7|4502
1659956400000|2022-08-08 11:00:00|10464.9|10462.9|10462.5|10460.5|10465.3|10463.3|10461.7|10459.7|5003
1659960000000|2022-08-08 12:00:00|10462.9|10460.9|10462.1|10460.1|10464.5|10462.5|10459.4|10457.4|17197
1659963600000|2022-08-08 13:00:00|10462.3|10460.3|10467.2|10465.2|10467.4|10465.4|10461.4|10459.4|26438
1659967200000|2022-08-08 14:00:00|10466.8|10464.8|10465.3|10463.3|10469.6|10467.6|10464.9|10462.9|17820
1659970800000|2022-08-08 15:00:00|10465.6|10463.6|10463.7|10461.7|10468|10466|10463.7|10461.7|14467
1659974400000|2022-08-08 16:00:00|10464.1|10462.1|10466.4|10464.4|10467.2|10465.2|10463.7|10461.7|10752
1659978000000|2022-08-08 17:00:00|10466|10464|10465.6|10463.6|10468|10466|10465.6|10463.6|8659
1659981600000|2022-08-08 18:00:00|10466|10464|10466.8|10464.8|10467|10465|10464.9|10462.9|11726
1659985200000|2022-08-08 19:00:00|10466.6|10464.6|10466.4|10464.4|10467.2|10465.2|10465.6|10463.6|10945
1659988800000|2022-08-08 20:00:00|10466|10464|10468|10466|10470.3|10468.3|10466|10464|14486
1659996000000|2022-08-08 22:00:00|10468.2|10466.2|10468|10466|10469.2|10467.2|10466.8|10464.8|543
1659999600000|2022-08-08 23:00:00|10468.4|10466.4|10469.8|10467.8|10470.7|10468.7|10468|10466|1229
1660003200000|2022-08-09 00:00:00|10469.6|10467.6|10468|10466|10469.9|10467.9|10468|10466|1908
1660006800000|2022-08-09 01:00:00|10468.4|10466.4|10467.6|10465.6|10468.8|10466.8|10466.8|10464.8|1497
1660010400000|2022-08-09 02:00:00|10467.4|10465.4|10468|10466|10468.4|10466.4|10467.4|10465.4|559
1660014000000|2022-08-09 03:00:00|10468.2|10466.2|10469.6|10467.6|10469.9|10467.9|10468|10466|1215
1660017600000|2022-08-09 04:00:00|10469.2|10467.2|10469.9|10467.9|10470.7|10468.7|10469.2|10467.2|1250
1660021200000|2022-08-09 05:00:00|10469.8|10467.8|10469.2|10467.2|10469.9|10467.9|10468.8|10466.8|1191
1660024800000|2022-08-09 06:00:00|10468.8|10466.8|10469.6|10467.6|10470.7|10468.7|10466.8|10464.8|5346
1660028400000|2022-08-09 07:00:00|10469.8|10467.8|10467.6|10465.6|10472.3|10470.3|10467.2|10465.2|6835
1660032000000|2022-08-09 08:00:00|10467.2|10465.2|10465.6|10463.6|10467.6|10465.6|10465.6|10463.6|4841
1660035600000|2022-08-09 09:00:00|10465.3|10463.3|10465.3|10463.3|10466|10464|10464.1|10462.1|3751
1660039200000|2022-08-09 10:00:00|10465.1|10463.1|10462.5|10460.5|10465.3|10463.3|10461.4|10459.4|4504
1660042800000|2022-08-09 11:00:00|10462.9|10460.9|10459.4|10457.4|10463.3|10461.3|10459|10457|8372
1660046400000|2022-08-09 12:00:00|10459|10457|10459.8|10457.8|10461.4|10459.4|10457.1|10455.1|25999
1660050000000|2022-08-09 13:00:00|10460.2|10458.2|10457.4|10455.4|10461.4|10459.4|10456.7|10454.7|26038
1660053600000|2022-08-09 14:00:00|10457.1|10455.1|10459|10457|10459.8|10457.8|10453.9|10451.9|24050
1660057200000|2022-08-09 15:00:00|10458.8|10456.8|10457.4|10455.4|10459|10457|10455.9|10453.9|18504
1660060800000|2022-08-09 16:00:00|10457.1|10455.1|10457.1|10455.1|10458.6|10456.6|10456.3|10454.3|36196
1660064400000|2022-08-09 17:00:00|10457.4|10455.4|10457.1|10455.1|10458.4|10456.4|10455.1|10453.1|14193
1660068000000|2022-08-09 18:00:00|10457.4|10455.4|10455.5|10453.5|10457.4|10455.4|10455.1|10453.1|14463
1660071600000|2022-08-09 19:00:00|10455.9|10453.9|10458.2|10456.2|10458.6|10456.6|10455.1|10453.1|13117
1660075200000|2022-08-09 20:00:00|10458.6|10456.6|10458.2|10456.2|10460.2|10458.2|10457.8|10455.8|11098
1660082400000|2022-08-09 22:00:00|10456.9|10454.9|10458.2|10456.2|10458.6|10456.6|10456.7|10454.7|769
1660086000000|2022-08-09 23:00:00|10458|10456|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|1486
1660089600000|2022-08-10 00:00:00|10458.6|10456.6|10457.1|10455.1|10459|10457|10456.7|10454.7|1898
1660093200000|2022-08-10 01:00:00|10457.3|10455.3|10458.6|10456.6|10459.4|10457.4|10456.3|10454.3|4109
1660096800000|2022-08-10 02:00:00|10458.8|10456.8|10460.8|10458.8|10461.7|10459.7|10458.2|10456.2|9708
1660100400000|2022-08-10 03:00:00|10460.6|10458.6|10459.4|10457.4|10461.4|10459.4|10459.2|10457.2|1175
1660104000000|2022-08-10 04:00:00|10459.2|10457.2|10459.8|10457.8|10460.6|10458.6|10459.2|10457.2|1439
1660107600000|2022-08-10 05:00:00|10459.4|10457.4|10457.8|10455.8|10459.8|10457.8|10457.4|10455.4|5289
1660111200000|2022-08-10 06:00:00|10457.4|10455.4|10459.8|10457.8|10460.2|10458.2|10457.4|10455.4|10234
1660114800000|2022-08-10 07:00:00|10460.2|10458.2|10464.5|10462.5|10464.9|10462.9|10459.8|10457.8|16422
1660118400000|2022-08-10 08:00:00|10464.9|10462.9|10463.7|10461.7|10465.3|10463.3|10462.9|10460.9|13687
1660122000000|2022-08-10 09:00:00|10464.1|10462.1|10462.5|10460.5|10465.6|10463.6|10462.1|10460.1|9438
1660125600000|2022-08-10 10:00:00|10462.3|10460.3|10459|10457|10462.9|10460.9|10458.2|10456.2|11757
1660129200000|2022-08-10 11:00:00|10458.6|10456.6|10457.4|10455.4|10459|10457|10455.5|10453.5|28434
1660132800000|2022-08-10 12:00:00|10457.6|10455.6|10483.6|10481.6|10496.5|10494.5|10453.5|10451.5|83262
1660136400000|2022-08-10 13:00:00|10484|10482|10489.9|10487.9|10489.9|10487.9|10480.9|10478.9|62682
1660140000000|2022-08-10 14:00:00|10489.5|10487.5|10488.7|10486.7|10491.4|10489.4|10486.4|10484.4|31694
1660143600000|2022-08-10 15:00:00|10488.5|10486.5|10480.1|10478.1|10488.9|10486.9|10478.9|10476.9|25707
1660147200000|2022-08-10 16:00:00|10479.7|10477.7|10480.5|10478.5|10482.8|10480.8|10478.9|10476.9|18254
1660150800000|2022-08-10 17:00:00|10480.9|10478.9|10474.6|10472.6|10482.4|10480.4|10474.6|10472.6|18913
1660154400000|2022-08-10 18:00:00|10475|10473|10470.7|10468.7|10475|10473|10468.4|10466.4|21568
1660158000000|2022-08-10 19:00:00|10470.3|10468.3|10466.8|10464.8|10470.7|10468.7|10466.8|10464.8|12867
1660161600000|2022-08-10 20:00:00|10467.2|10465.2|10469.9|10467.9|10469.9|10467.9|10467.2|10465.2|9263
1660168800000|2022-08-10 22:00:00|10471.1|10469.1|10471.1|10469.1|10472.7|10470.7|10470.7|10468.7|789
1660172400000|2022-08-10 23:00:00|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|10469.6|10467.6|981
1660176000000|2022-08-11 00:00:00|10470.9|10468.9|10470.7|10468.7|10471.7|10469.7|10469.6|10467.6|1194
1660179600000|2022-08-11 01:00:00|10471.1|10469.1|10470.3|10468.3|10471.5|10469.5|10468.8|10466.8|2251
1660183200000|2022-08-11 02:00:00|10470.1|10468.1|10469.2|10467.2|10470.7|10468.7|10468.8|10466.8|3768
1660186800000|2022-08-11 03:00:00|10468.8|10466.8|10468.8|10466.8|10469.6|10467.6|10466.8|10464.8|1935
1660190400000|2022-08-11 04:00:00|10469.4|10467.4|10470.7|10468.7|10471.1|10469.1|10469.4|10467.4|1430
1660194000000|2022-08-11 05:00:00|10471.1|10469.1|10469.8|10467.8|10471.1|10469.1|10469.6|10467.6|1668
1660197600000|2022-08-11 06:00:00|10469.6|10467.6|10475.4|10473.4|10477.4|10475.4|10469.6|10467.6|11599
1660201200000|2022-08-11 07:00:00|10475.8|10473.8|10479.7|10477.7|10479.7|10477.7|10474.2|10472.2|9113
1660204800000|2022-08-11 08:00:00|10479.3|10477.3|10476.6|10474.6|10479.7|10477.7|10476.2|10474.2|5976
1660208400000|2022-08-11 09:00:00|10476.8|10474.8|10477.8|10475.8|10478.1|10476.1|10476.8|10474.8|3760
1660212000000|2022-08-11 10:00:00|10478.1|10476.1|10477|10475|10479.3|10477.3|10477|10475|4672
1660215600000|2022-08-11 11:00:00|10476.6|10474.6|10480.5|10478.5|10482.1|10480.1|10474.6|10472.6|13762
1660219200000|2022-08-11 12:00:00|10480.3|10478.3|10485.2|10483.2|10487.1|10485.1|10478.9|10476.9|36554
1660222800000|2022-08-11 13:00:00|10485.4|10483.4|10483.6|10481.6|10486.7|10484.7|10482.1|10480.1|27525
1660226400000|2022-08-11 14:00:00|10483.4|10481.4|10475|10473|10484|10482|10473.5|10471.5|48304
1660230000000|2022-08-11 15:00:00|10475.2|10473.2|10473.9|10471.9|10476.2|10474.2|10471.1|10469.1|23814
1660233600000|2022-08-11 16:00:00|10473.7|10471.7|10473.1|10471.1|10473.9|10471.9|10471.1|10469.1|13599
1660237200000|2022-08-11 17:00:00|10472.7|10470.7|10468.4|10466.4|10473.1|10471.1|10468|10466|20870
1660240800000|2022-08-11 18:00:00|10468.2|10466.2|10467.6|10465.6|10468.8|10466.8|10464.5|10462.5|19528
1660244400000|2022-08-11 19:00:00|10467.2|10465.2|10464.5|10462.5|10468.4|10466.4|10464.5|10462.5|13457
1660248000000|2022-08-11 20:00:00|10464.9|10462.9|10468.4|10466.4|10468.4|10466.4|10464.5|10462.5|12190
1660255200000|2022-08-11 22:00:00|10468|10466|10468.4|10466.4|10469.9|10467.9|10468|10466|1341
1660258800000|2022-08-11 23:00:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10466.4|10464.4|2152
1660262400000|2022-08-12 00:00:00|10467.8|10465.8|10467.8|10465.8|10468.4|10466.4|10464.9|10462.9|3889
1660266000000|2022-08-12 01:00:00|10467.6|10465.6|10469.2|10467.2|10469.9|10467.9|10467.2|10465.2|2836
1660269600000|2022-08-12 02:00:00|10469|10467|10470.7|10468.7|10470.7|10468.7|10468.8|10466.8|2614
1660273200000|2022-08-12 03:00:00|10470.9|10468.9|10472.1|10470.1|10473.1|10471.1|10470.9|10468.9|3479
1660276800000|2022-08-12 04:00:00|10471.9|10469.9|10472.1|10470.1|10473.5|10471.5|10471.1|10469.1|2390
1660280400000|2022-08-12 05:00:00|10472.3|10470.3|10469.9|10467.9|10472.3|10470.3|10469.9|10467.9|1750
1660284000000|2022-08-12 06:00:00|10470.3|10468.3|10471.9|10469.9|10472.5|10470.5|10469.2|10467.2|3820
1660287600000|2022-08-12 07:00:00|10471.5|10469.5|10469.9|10467.9|10472.3|10470.3|10467.2|10465.2|7178
1660291200000|2022-08-12 08:00:00|10469.6|10467.6|10471.5|10469.5|10471.5|10469.5|10469.2|10467.2|4893
1660294800000|2022-08-12 09:00:00|10471.3|10469.3|10469.9|10467.9|10471.5|10469.5|10469.4|10467.4|2271
1660298400000|2022-08-12 10:00:00|10470.1|10468.1|10471.9|10469.9|10474.6|10472.6|10469.9|10467.9|4989
1660302000000|2022-08-12 11:00:00|10471.5|10469.5|10471.9|10469.9|10472.9|10470.9|10469.6|10467.6|5537
1660305600000|2022-08-12 12:00:00|10471.5|10469.5|10475.4|10473.4|10475.8|10473.8|10471.5|10469.5|19014
1660309200000|2022-08-12 13:00:00|10475.8|10473.8|10476.4|10474.4|10478.5|10476.5|10474.2|10472.2|15875
1660312800000|2022-08-12 14:00:00|10473.1|10471.1|10465.6|10463.6|10473.1|10471.1|10461.7|10459.7|63020
1660316400000|2022-08-12 15:00:00|10465.3|10463.3|10463.7|10461.7|10466.8|10464.8|10462.9|10460.9|15045
1660320000000|2022-08-12 16:00:00|10463.5|10461.5|10463.7|10461.7|10464.7|10462.7|10462.9|10460.9|9270
1660323600000|2022-08-12 17:00:00|10463.9|10461.9|10464.5|10462.5|10464.9|10462.9|10462.1|10460.1|8446
1660327200000|2022-08-12 18:00:00|10464.1|10462.1|10463.3|10461.3|10464.9|10462.9|10462.9|10460.9|8202
1660330800000|2022-08-12 19:00:00|10462.9|10460.9|10464.1|10462.1|10464.1|10462.1|10462.5|10460.5|7957
1660334400000|2022-08-12 20:00:00|10463.7|10461.7|10464.3|10462.3|10464.5|10462.5|10463.3|10461.3|8023
1660514400000|2022-08-14 22:00:00|10463.3|10461.3|10463.7|10461.7|10464.9|10462.9|10461.9|10459.9|879
1660518000000|2022-08-14 23:00:00|10463.5|10461.5|10463.1|10461.1|10464.1|10462.1|10462.9|10460.9|1183
1660521600000|2022-08-15 00:00:00|10462.9|10460.9|10463.3|10461.3|10463.7|10461.7|10462.1|10460.1|1574
1660525200000|2022-08-15 01:00:00|10463.7|10461.7|10462.7|10460.7|10464.1|10462.1|10462.5|10460.5|1885
1660528800000|2022-08-15 02:00:00|10462.9|10460.9|10464.7|10462.7|10464.9|10462.9|10462.5|10460.5|1661
1660532400000|2022-08-15 03:00:00|10464.5|10462.5|10465.6|10463.6|10466|10464|10464.5|10462.5|998
1660536000000|2022-08-15 04:00:00|10465.3|10463.3|10465.3|10463.3|10465.6|10463.6|10464.7|10462.7|1351
1660539600000|2022-08-15 05:00:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|737
1660543200000|2022-08-15 06:00:00|10464.9|10462.9|10463.7|10461.7|10466|10464|10462.9|10460.9|2365
1660546800000|2022-08-15 07:00:00|10463.3|10461.3|10459.4|10457.4|10463.7|10461.7|10459|10457|8089
1660550400000|2022-08-15 08:00:00|10459|10457|10461.7|10459.7|10462.5|10460.5|10459|10457|12268
1660554000000|2022-08-15 09:00:00|10461.9|10459.9|10462.1|10460.1|10463.7|10461.7|10461.4|10459.4|7216
1660557600000|2022-08-15 10:00:00|10461.7|10459.7|10462.1|10460.1|10463.3|10461.3|10461.4|10459.4|3947
1660561200000|2022-08-15 11:00:00|10461.7|10459.7|10465.6|10463.6|10465.6|10463.6|10461.7|10459.7|6503
1660564800000|2022-08-15 12:00:00|10466|10464|10473.5|10471.5|10474.2|10472.2|10465.3|10463.3|32052
1660568400000|2022-08-15 13:00:00|10473.7|10471.7|10473.9|10471.9|10477.4|10475.4|10471.9|10469.9|33489
1660572000000|2022-08-15 14:00:00|10473.5|10471.5|10472.3|10470.3|10474.6|10472.6|10470.3|10468.3|14999
1660575600000|2022-08-15 15:00:00|10472.7|10470.7|10473.1|10471.1|10474.6|10472.6|10470.3|10468.3|32427
1660579200000|2022-08-15 16:00:00|10472.7|10470.7|10472.7|10470.7|10473.9|10471.9|10471.1|10469.1|6131
1660582800000|2022-08-15 17:00:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10471.9|10469.9|3546
1660586400000|2022-08-15 18:00:00|10471.9|10469.9|10472.7|10470.7|10473.5|10471.5|10471.9|10469.9|11120
1660590000000|2022-08-15 19:00:00|10472.3|10470.3|10472.7|10470.7|10473.5|10471.5|10472.3|10470.3|8483
1660593600000|2022-08-15 20:00:00|10473.1|10471.1|10476.6|10474.6|10476.6|10474.6|10472.7|10470.7|12036
1660600800000|2022-08-15 22:00:00|10478.1|10476.1|10477.4|10475.4|10478.5|10476.5|10477|10475|1284
1660604400000|2022-08-15 23:00:00|10477.8|10475.8|10477.8|10475.8|10478.1|10476.1|10477.4|10475.4|456
1660608000000|2022-08-16 00:00:00|10478.1|10476.1|10476.2|10474.2|10479.3|10477.3|10476|10474|1732
1660611600000|2022-08-16 01:00:00|10476.6|10474.6|10476.2|10474.2|10477.4|10475.4|10475.4|10473.4|2272
1660615200000|2022-08-16 02:00:00|10476.6|10474.6|10477.8|10475.8|10479.7|10477.7|10476.2|10474.2|2439
1660618800000|2022-08-16 03:00:00|10477.6|10475.6|10477.8|10475.8|10478.1|10476.1|10477.4|10475.4|1257
1660622400000|2022-08-16 04:00:00|10477.4|10475.4|10477|10475|10478.1|10476.1|10477|10475|1022
1660626000000|2022-08-16 05:00:00|10477.2|10475.2|10478.5|10476.5|10478.7|10476.7|10476.6|10474.6|1350
1660629600000|2022-08-16 06:00:00|10478.1|10476.1|10477|10475|10478.5|10476.5|10475.6|10473.6|5741
1660633200000|2022-08-16 07:00:00|10477.4|10475.4|10472.7|10470.7|10477.8|10475.8|10472.3|10470.3|7573
1660636800000|2022-08-16 08:00:00|10472.5|10470.5|10472.3|10470.3|10474.2|10472.2|10471.9|10469.9|3722
1660640400000|2022-08-16 09:00:00|10472.5|10470.5|10470.7|10468.7|10473.1|10471.1|10469.2|10467.2|6175
1660644000000|2022-08-16 10:00:00|10470.5|10468.5|10471.5|10469.5|10472.3|10470.3|10470.3|10468.3|2527
1660647600000|2022-08-16 11:00:00|10471.1|10469.1|10471.9|10469.9|10472.3|10470.3|10468.4|10466.4|11098
1660651200000|2022-08-16 12:00:00|10471.5|10469.5|10465.1|10463.1|10472.3|10470.3|10464.1|10462.1|25092
1660654800000|2022-08-16 13:00:00|10465.3|10463.3|10466|10464|10470.7|10468.7|10464.5|10462.5|32415
1660658400000|2022-08-16 14:00:00|10466.2|10464.2|10465.6|10463.6|10468.4|10466.4|10464.5|10462.5|19777
1660662000000|2022-08-16 15:00:00|10466|10464|10464.5|10462.5|10467.2|10465.2|10464.1|10462.1|16552
1660665600000|2022-08-16 16:00:00|10464.9|10462.9|10463.3|10461.3|10464.9|10462.9|10462.5|10460.5|11222
1660669200000|2022-08-16 17:00:00|10462.9|10460.9|10462.1|10460.1|10463.3|10461.3|10461.7|10459.7|10663
1660672800000|2022-08-16 18:00:00|10462.3|10460.3|10463.3|10461.3|10463.3|10461.3|10461.4|10459.4|12662
1660676400000|2022-08-16 19:00:00|10462.9|10460.9|10462.9|10460.9|10464.5|10462.5|10462.9|10460.9|9753
1660680000000|2022-08-16 20:00:00|10462.5|10460.5|10461.4|10459.4|10462.9|10460.9|10459.8|10457.8|15268
1660687200000|2022-08-16 22:00:00|10461|10459|10460.2|10458.2|10461.5|10459.5|10459|10457|1964
1660690800000|2022-08-16 23:00:00|10459.8|10457.8|10460|10458|10460.6|10458.6|10459.8|10457.8|566
1660694400000|2022-08-17 00:00:00|10459.8|10457.8|10461|10459|10461.2|10459.2|10458.6|10456.6|2333
1660698000000|2022-08-17 01:00:00|10461.4|10459.4|10462.1|10460.1|10462.7|10460.7|10460|10458|4918
1660701600000|2022-08-17 02:00:00|10462.3|10460.3|10460.8|10458.8|10462.5|10460.5|10460.4|10458.4|3430
1660705200000|2022-08-17 03:00:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|3536
1660708800000|2022-08-17 04:00:00|10460.6|10458.6|10461.4|10459.4|10461.7|10459.7|10460.6|10458.6|1363
1660712400000|2022-08-17 05:00:00|10461|10459|10461.4|10459.4|10462.5|10460.5|10461|10459|2056
1660716000000|2022-08-17 06:00:00|10461.7|10459.7|10456.3|10454.3|10461.7|10459.7|10454.7|10452.7|15814
1660719600000|2022-08-17 07:00:00|10456.1|10454.1|10450.4|10448.4|10456.7|10454.7|10450|10448|17492
1660723200000|2022-08-17 08:00:00|10450.2|10448.2|10453.5|10451.5|10454.7|10452.7|10449.6|10447.6|17465
1660726800000|2022-08-17 09:00:00|10453.7|10451.7|10454.7|10452.7|10456.3|10454.3|10453.5|10451.5|10589
1660730400000|2022-08-17 10:00:00|10455.1|10453.1|10454.3|10452.3|10455.5|10453.5|10453.1|10451.1|6590
1660734000000|2022-08-17 11:00:00|10454.1|10452.1|10446.9|10444.9|10454.5|10452.5|10444.6|10442.6|21843
1660737600000|2022-08-17 12:00:00|10447.3|10445.3|10448.1|10446.1|10449.2|10447.2|10439.9|10437.9|31264
1660741200000|2022-08-17 13:00:00|10447.7|10445.7|10444.2|10442.2|10451.2|10449.2|10443.8|10441.8|30007
1660744800000|2022-08-17 14:00:00|10444.6|10442.6|10445.3|10443.3|10448.9|10446.9|10444.2|10442.2|24452
1660748400000|2022-08-17 15:00:00|10444.9|10442.9|10444.6|10442.6|10448.1|10446.1|10444.2|10442.2|28091
1660752000000|2022-08-17 16:00:00|10444.2|10442.2|10449.2|10447.2|10449.6|10447.6|10443.8|10441.8|21026
1660755600000|2022-08-17 17:00:00|10449|10447|10445.3|10443.3|10450.4|10448.4|10445.3|10443.3|16273
1660759200000|2022-08-17 18:00:00|10445.5|10443.5|10454.3|10452.3|10457.1|10455.1|10445.5|10443.5|39212
1660762800000|2022-08-17 19:00:00|10454.1|10452.1|10454.3|10452.3|10455.9|10453.9|10453.5|10451.5|15577
1660766400000|2022-08-17 20:00:00|10454.7|10452.7|10454.3|10452.3|10456.3|10454.3|10452.8|10450.8|16127
1660773600000|2022-08-17 22:00:00|10454.1|10452.1|10454.1|10452.1|10456.1|10454.1|10453.7|10451.7|1460
1660777200000|2022-08-17 23:00:00|10454.3|10452.3|10454.3|10452.3|10454.7|10452.7|10452.8|10450.8|953
1660780800000|2022-08-18 00:00:00|10454.1|10452.1|10457.8|10455.8|10458.6|10456.6|10454.1|10452.1|4151
1660784400000|2022-08-18 01:00:00|10458|10456|10459|10457|10461.4|10459.4|10457.6|10455.6|4930
1660788000000|2022-08-18 02:00:00|10459.2|10457.2|10458.8|10456.8|10459.4|10457.4|10457.6|10455.6|2477
1660791600000|2022-08-18 03:00:00|10459|10457|10458.6|10456.6|10459|10457|10457.4|10455.4|1385
1660795200000|2022-08-18 04:00:00|10458.2|10456.2|10459|10457|10459|10457|10457.6|10455.6|1561
1660798800000|2022-08-18 05:00:00|10458.6|10456.6|10455.1|10453.1|10458.8|10456.8|10454.7|10452.7|2312
1660802400000|2022-08-18 06:00:00|10454.7|10452.7|10447.7|10445.7|10455.9|10453.9|10447.3|10445.3|7854
1660806000000|2022-08-18 07:00:00|10447.9|10445.9|10455.1|10453.1|10455.5|10453.5|10447.7|10445.7|10645
1660809600000|2022-08-18 08:00:00|10455.5|10453.5|10454.7|10452.7|10455.5|10453.5|10453.5|10451.5|9025
1660813200000|2022-08-18 09:00:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10452.8|10450.8|4113
1660816800000|2022-08-18 10:00:00|10455.7|10453.7|10458.2|10456.2|10458.2|10456.2|10453.9|10451.9|5626
1660820400000|2022-08-18 11:00:00|10457.8|10455.8|10463.3|10461.3|10464.5|10462.5|10457.8|10455.8|17370
1660824000000|2022-08-18 12:00:00|10462.9|10460.9|10464.1|10462.1|10468|10466|10457.8|10455.8|38723
1660827600000|2022-08-18 13:00:00|10464.3|10462.3|10466.6|10464.6|10468|10466|10460.6|10458.6|31677
1660831200000|2022-08-18 14:00:00|10466.8|10464.8|10465.3|10463.3|10468.8|10466.8|10461.7|10459.7|17782
1660834800000|2022-08-18 15:00:00|10465.6|10463.6|10465.3|10463.3|10468.4|10466.4|10464.5|10462.5|24451
1660838400000|2022-08-18 16:00:00|10465.1|10463.1|10463.5|10461.5|10465.3|10463.3|10463.3|10461.3|17597
1660842000000|2022-08-18 17:00:00|10463.7|10461.7|10460.2|10458.2|10466.8|10464.8|10460.2|10458.2|25028
1660845600000|2022-08-18 18:00:00|10459.8|10457.8|10464.1|10462.1|10464.5|10462.5|10459.8|10457.8|15019
1660849200000|2022-08-18 19:00:00|10464.5|10462.5|10468|10466|10468|10466|10464.1|10462.1|18950
1660852800000|2022-08-18 20:00:00|10467.6|10465.6|10469.2|10467.2|10469.2|10467.2|10467.6|10465.6|14771
1660860000000|2022-08-18 22:00:00|10470.3|10468.3|10469.9|10467.9|10470.7|10468.7|10469|10467|1442
1660863600000|2022-08-18 23:00:00|10469.8|10467.8|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|1641
1660867200000|2022-08-19 00:00:00|10470.1|10468.1|10466.4|10464.4|10470.1|10468.1|10466.4|10464.4|3698
1660870800000|2022-08-19 01:00:00|10466.8|10464.8|10466.6|10464.6|10467.8|10465.8|10464.9|10462.9|4174
1660874400000|2022-08-19 02:00:00|10466.4|10464.4|10465.6|10463.6|10466.8|10464.8|10464.9|10462.9|3609
1660878000000|2022-08-19 03:00:00|10465.5|10463.5|10463.1|10461.1|10466|10464|10462.9|10460.9|2323
1660881600000|2022-08-19 04:00:00|10462.9|10460.9|10462.9|10460.9|10463.7|10461.7|10462.1|10460.1|2240
1660885200000|2022-08-19 05:00:00|10463.3|10461.3|10462.5|10460.5|10463.7|10461.7|10462.5|10460.5|2386
1660888800000|2022-08-19 06:00:00|10462.7|10460.7|10458.6|10456.6|10463.3|10461.3|10458.6|10456.6|7799
1660892400000|2022-08-19 07:00:00|10458.2|10456.2|10460.2|10458.2|10460.4|10458.4|10456.9|10454.9|16650
1660896000000|2022-08-19 08:00:00|10459.8|10457.8|10463.3|10461.3|10464.3|10462.3|10459.8|10457.8|11474
1660899600000|2022-08-19 09:00:00|10462.9|10460.9|10462.9|10460.9|10463.7|10461.7|10461.5|10459.5|6005
1660903200000|2022-08-19 10:00:00|10463.1|10461.1|10461|10459|10463.3|10461.3|10460.2|10458.2|4687
1660906800000|2022-08-19 11:00:00|10460.6|10458.6|10457.8|10455.8|10461|10459|10457.4|10455.4|11165
1660910400000|2022-08-19 12:00:00|10457.4|10455.4|10462.5|10460.5|10462.5|10460.5|10456.3|10454.3|42491
1660914000000|2022-08-19 13:00:00|10462.1|10460.1|10461.7|10459.7|10464.9|10462.9|10458.2|10456.2|30481
1660917600000|2022-08-19 14:00:00|10461.5|10459.5|10458.6|10456.6|10461.7|10459.7|10456.3|10454.3|20759
1660921200000|2022-08-19 15:00:00|10458.2|10456.2|10459|10457|10459.4|10457.4|10457.8|10455.8|17682
1660924800000|2022-08-19 16:00:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459|10457|8779
1660928400000|2022-08-19 17:00:00|10460.2|10458.2|10462.9|10460.9|10463.7|10461.7|10459.8|10457.8|11744
1660932000000|2022-08-19 18:00:00|10462.5|10460.5|10461|10459|10462.5|10460.5|10460.6|10458.6|20560
1660935600000|2022-08-19 19:00:00|10461.4|10459.4|10463.7|10461.7|10464.1|10462.1|10461|10459|16990
1660939200000|2022-08-19 20:00:00|10464.1|10462.1|10466.4|10464.4|10466.4|10464.4|10463.7|10461.7|9039
1661119200000|2022-08-21 22:00:00|10465.5|10463.5|10464.1|10462.1|10466.4|10464.4|10462.9|10460.9|1680
1661122800000|2022-08-21 23:00:00|10463.9|10461.9|10461.7|10459.7|10464.5|10462.5|10461|10459|1105
1661126400000|2022-08-22 00:00:00|10461.5|10459.5|10459|10457|10462.1|10460.1|10457.8|10455.8|5055
1661130000000|2022-08-22 01:00:00|10458.8|10456.8|10460.2|10458.2|10460.2|10458.2|10458|10456|1802
1661133600000|2022-08-22 02:00:00|10460|10458|10459.8|10457.8|10460.6|10458.6|10458.6|10456.6|2116
1661137200000|2022-08-22 03:00:00|10460.2|10458.2|10460.2|10458.2|10461|10459|10459.8|10457.8|1927
1661140800000|2022-08-22 04:00:00|10460.6|10458.6|10459.8|10457.8|10461.4|10459.4|10459.8|10457.8|2199
1661144400000|2022-08-22 05:00:00|10460.2|10458.2|10460.2|10458.2|10460.8|10458.8|10459.8|10457.8|1455
1661148000000|2022-08-22 06:00:00|10460.6|10458.6|10462.1|10460.1|10464.1|10462.1|10459|10457|7286
1661151600000|2022-08-22 07:00:00|10462.5|10460.5|10462.5|10460.5|10464.5|10462.5|10462.1|10460.1|7805
1661155200000|2022-08-22 08:00:00|10462.9|10460.9|10456.3|10454.3|10463.7|10461.7|10455.9|10453.9|13211
1661158800000|2022-08-22 09:00:00|10456.7|10454.7|10458.2|10456.2|10458.2|10456.2|10455.3|10453.3|6934
1661162400000|2022-08-22 10:00:00|10458.6|10456.6|10453.5|10451.5|10458.6|10456.6|10453.5|10451.5|7554
1661166000000|2022-08-22 11:00:00|10453.1|10451.1|10458.2|10456.2|10459.8|10457.8|10453.1|10451.1|11119
1661169600000|2022-08-22 12:00:00|10458.6|10456.6|10453.1|10451.1|10458.6|10456.6|10452.4|10450.4|23374
1661173200000|2022-08-22 13:00:00|10452.8|10450.8|10453.1|10451.1|10454.7|10452.7|10449.2|10447.2|30500
1661176800000|2022-08-22 14:00:00|10452.8|10450.8|10454.3|10452.3|10457.8|10455.8|10452.4|10450.4|42044
1661180400000|2022-08-22 15:00:00|10453.9|10451.9|10449.6|10447.6|10454.3|10452.3|10448.5|10446.5|42890
1661184000000|2022-08-22 16:00:00|10449.2|10447.2|10446.9|10444.9|10449.6|10447.6|10446.9|10444.9|19586
1661187600000|2022-08-22 17:00:00|10447.3|10445.3|10447.7|10445.7|10448.9|10446.9|10446.9|10444.9|18843
1661191200000|2022-08-22 18:00:00|10447.9|10445.9|10448.5|10446.5|10448.9|10446.9|10446.5|10444.5|12475
1661194800000|2022-08-22 19:00:00|10448.9|10446.9|10451.2|10449.2|10451.6|10449.6|10448.5|10446.5|18870
1661198400000|2022-08-22 20:00:00|10451.6|10449.6|10453.1|10451.1|10453.1|10451.1|10450.4|10448.4|12293
1661205600000|2022-08-22 22:00:00|10452.8|10450.8|10453.9|10451.9|10453.9|10451.9|10451.6|10449.6|1159
1661209200000|2022-08-22 23:00:00|10453.5|10451.5|10453.9|10451.9|10454.1|10452.1|10452.8|10450.8|1962
1661212800000|2022-08-23 00:00:00|10454.1|10452.1|10454.7|10452.7|10455.9|10453.9|10453.9|10451.9|2589
1661216400000|2022-08-23 01:00:00|10454.5|10452.5|10453.5|10451.5|10454.5|10452.5|10452|10450|3716
1661220000000|2022-08-23 02:00:00|10453.7|10451.7|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|1385
1661223600000|2022-08-23 03:00:00|10453.7|10451.7|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|1639
1661227200000|2022-08-23 04:00:00|10454.1|10452.1|10455.5|10453.5|10455.9|10453.9|10453.9|10451.9|2826
1661230800000|2022-08-23 05:00:00|10455.9|10453.9|10455.9|10453.9|10456.7|10454.7|10455.1|10453.1|2540
1661234400000|2022-08-23 06:00:00|10455.5|10453.5|10457.8|10455.8|10458.2|10456.2|10455.5|10453.5|13083
1661238000000|2022-08-23 07:00:00|10457.6|10455.6|10451.2|10449.2|10459.8|10457.8|10451.2|10449.2|18227
1661241600000|2022-08-23 08:00:00|10450.8|10448.8|10450.4|10448.4|10453.9|10451.9|10449.6|10447.6|9788
1661245200000|2022-08-23 09:00:00|10450.6|10448.6|10450.8|10448.8|10452|10450|10450|10448|8204
1661248800000|2022-08-23 10:00:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10448.5|10446.5|5836
1661252400000|2022-08-23 11:00:00|10450|10448|10450.2|10448.2|10452.8|10450.8|10448.5|10446.5|34973
1661256000000|2022-08-23 12:00:00|10450|10448|10452.4|10450.4|10453.9|10451.9|10447.3|10445.3|45859
1661259600000|2022-08-23 13:00:00|10452|10450|10460.6|10458.6|10462.5|10460.5|10449.4|10447.4|106427
1661263200000|2022-08-23 14:00:00|10460.8|10458.8|10464.1|10462.1|10470.7|10468.7|10460.8|10458.8|113923
1661266800000|2022-08-23 15:00:00|10464.5|10462.5|10466|10464|10468|10466|10464.1|10462.1|39166
1661270400000|2022-08-23 16:00:00|10466.4|10464.4|10463.7|10461.7|10466.4|10464.4|10463.7|10461.7|58046
1661274000000|2022-08-23 17:00:00|10464.1|10462.1|10456.7|10454.7|10464.1|10462.1|10456.3|10454.3|28527
1661277600000|2022-08-23 18:00:00|10456.9|10454.9|10457.8|10455.8|10458.2|10456.2|10455.5|10453.5|41784
1661281200000|2022-08-23 19:00:00|10458.2|10456.2|10456.7|10454.7|10459.4|10457.4|10456.7|10454.7|16584
1661284800000|2022-08-23 20:00:00|10457.1|10455.1|10457.4|10455.4|10458.2|10456.2|10456.7|10454.7|12458
1661292000000|2022-08-23 22:00:00|10458.8|10456.8|10460.2|10458.2|10460.2|10458.2|10457.8|10455.8|1758
1661295600000|2022-08-23 23:00:00|10460|10458|10458.6|10456.6|10460|10458|10458.2|10456.2|798
1661299200000|2022-08-24 00:00:00|10459|10457|10459|10457|10459.8|10457.8|10458.2|10456.2|1902
1661302800000|2022-08-24 01:00:00|10458.8|10456.8|10461|10459|10461.4|10459.4|10458|10456|6792
1661306400000|2022-08-24 02:00:00|10461.2|10459.2|10461.4|10459.4|10462.9|10460.9|10461|10459|4914
1661310000000|2022-08-24 03:00:00|10461.2|10459.2|10462.1|10460.1|10462.5|10460.5|10461|10459|1573
1661313600000|2022-08-24 04:00:00|10462.5|10460.5|10461.9|10459.9|10462.9|10460.9|10461.9|10459.9|1570
1661317200000|2022-08-24 05:00:00|10462.1|10460.1|10463.5|10461.5|10464.1|10462.1|10462.1|10460.1|4501
1661320800000|2022-08-24 06:00:00|10463.7|10461.7|10460.6|10458.6|10463.7|10461.7|10460.2|10458.2|6889
1661324400000|2022-08-24 07:00:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10457.8|10455.8|12571
1661328000000|2022-08-24 08:00:00|10461.5|10459.5|10464.1|10462.1|10464.7|10462.7|10461.4|10459.4|10892
1661331600000|2022-08-24 09:00:00|10464.5|10462.5|10463.3|10461.3|10467.6|10465.6|10462.9|10460.9|11856
1661335200000|2022-08-24 10:00:00|10462.9|10460.9|10460.2|10458.2|10464.9|10462.9|10460.2|10458.2|7392
1661338800000|2022-08-24 11:00:00|10460.6|10458.6|10460.6|10458.6|10461.4|10459.4|10457.1|10455.1|14157
1661342400000|2022-08-24 12:00:00|10460.2|10458.2|10456.3|10454.3|10463.7|10461.7|10452.4|10450.4|114433
1661346000000|2022-08-24 13:00:00|10456.7|10454.7|10453.1|10451.1|10456.7|10454.7|10451.2|10449.2|85433
1661349600000|2022-08-24 14:00:00|10452.8|10450.8|10452|10450|10455.5|10453.5|10449.6|10447.6|134123
1661353200000|2022-08-24 15:00:00|10451.6|10449.6|10448.9|10446.9|10454.3|10452.3|10448.5|10446.5|57986
1661356800000|2022-08-24 16:00:00|10448.5|10446.5|10446.9|10444.9|10449.6|10447.6|10446.9|10444.9|121958
1661360400000|2022-08-24 17:00:00|10446.7|10444.7|10448.5|10446.5|10448.5|10446.5|10446.5|10444.5|28823
1661364000000|2022-08-24 18:00:00|10448.1|10446.1|10446.5|10444.5|10448.1|10446.1|10446.5|10444.5|37299
1661367600000|2022-08-24 19:00:00|10446.9|10444.9|10444.2|10442.2|10446.9|10444.9|10443.8|10441.8|52449
1661371200000|2022-08-24 20:00:00|10444.6|10442.6|10446.9|10444.9|10446.9|10444.9|10443.4|10441.4|35822
1661378400000|2022-08-24 22:00:00|10446.7|10444.7|10446.1|10444.1|10446.7|10444.7|10446.1|10444.1|1900
1661382000000|2022-08-24 23:00:00|10446.3|10444.3|10446.9|10444.9|10446.9|10444.9|10445.9|10443.9|550
1661385600000|2022-08-25 00:00:00|10446.5|10444.5|10446.3|10444.3|10447.3|10445.3|10445.7|10443.7|3348
1661389200000|2022-08-25 01:00:00|10446.1|10444.1|10448.3|10446.3|10449.6|10447.6|10446.1|10444.1|3073
1661392800000|2022-08-25 02:00:00|10448.1|10446.1|10448.1|10446.1|10449|10447|10448.1|10446.1|3121
1661396400000|2022-08-25 03:00:00|10447.7|10445.7|10448.1|10446.1|10448.9|10446.9|10447.7|10445.7|10169
1661400000000|2022-08-25 04:00:00|10447.7|10445.7|10448.5|10446.5|10449.2|10447.2|10447.7|10445.7|6076
1661403600000|2022-08-25 05:00:00|10448.7|10446.7|10448.1|10446.1|10448.9|10446.9|10445.7|10443.7|15969
1661407200000|2022-08-25 06:00:00|10447.9|10445.9|10449.2|10447.2|10450.4|10448.4|10445.7|10443.7|27194
1661410800000|2022-08-25 07:00:00|10448.9|10446.9|10453.1|10451.1|10453.5|10451.5|10448.9|10446.9|21307
1661414400000|2022-08-25 08:00:00|10452.8|10450.8|10452.8|10450.8|10454.3|10452.3|10451.6|10449.6|29887
1661418000000|2022-08-25 09:00:00|10453.1|10451.1|10450.8|10448.8|10454.9|10452.9|10450.4|10448.4|71715
1661421600000|2022-08-25 10:00:00|10450.4|10448.4|10448.9|10446.9|10452|10450|10448.9|10446.9|46264
1661425200000|2022-08-25 11:00:00|10448.7|10446.7|10450.4|10448.4|10451.6|10449.6|10448.1|10446.1|37000
1661428800000|2022-08-25 12:00:00|10450.2|10448.2|10452.4|10450.4|10452.4|10450.4|10445.3|10443.3|118779
1661432400000|2022-08-25 13:00:00|10452|10450|10449.2|10447.2|10453.5|10451.5|10448.5|10446.5|95297
1661436000000|2022-08-25 14:00:00|10448.9|10446.9|10450.4|10448.4|10452.4|10450.4|10446.9|10444.9|172046
1661439600000|2022-08-25 15:00:00|10450|10448|10448.5|10446.5|10451.2|10449.2|10448.5|10446.5|87727
1661443200000|2022-08-25 16:00:00|10448.9|10446.9|10448.9|10446.9|10449.6|10447.6|10447.7|10445.7|93970
1661446800000|2022-08-25 17:00:00|10449|10447|10448.1|10446.1|10450.8|10448.8|10446.9|10444.9|138794
1661450400000|2022-08-25 18:00:00|10447.7|10445.7|10445.7|10443.7|10448.1|10446.1|10444.9|10442.9|83743
1661454000000|2022-08-25 19:00:00|10445.3|10443.3|10443.8|10441.8|10446.1|10444.1|10443|10441|110450
1661457600000|2022-08-25 20:00:00|10444.2|10442.2|10445.7|10443.7|10446.1|10444.1|10443.4|10441.4|29051
1661464800000|2022-08-25 22:00:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.3|10443.3|1142
1661468400000|2022-08-25 23:00:00|10445.9|10443.9|10444.9|10442.9|10446.1|10444.1|10444.6|10442.6|3644
1661472000000|2022-08-26 00:00:00|10444.6|10442.6|10444.2|10442.2|10446.1|10444.1|10443.4|10441.4|3726
1661475600000|2022-08-26 01:00:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10442.6|10440.6|6023
1661479200000|2022-08-26 02:00:00|10443.6|10441.6|10444.4|10442.4|10444.9|10442.9|10443.4|10441.4|7027
1661482800000|2022-08-26 03:00:00|10444.2|10442.2|10444.6|10442.6|10445.7|10443.7|10444.2|10442.2|5804
1661486400000|2022-08-26 04:00:00|10444.8|10442.8|10443.4|10441.4|10444.9|10442.9|10443|10441|2817
1661490000000|2022-08-26 05:00:00|10443.8|10441.8|10444.2|10442.2|10444.9|10442.9|10443.6|10441.6|2608
1661493600000|2022-08-26 06:00:00|10443.8|10441.8|10444.9|10442.9|10444.9|10442.9|10443|10441|9301
1661497200000|2022-08-26 07:00:00|10444.8|10442.8|10441.4|10439.4|10444.9|10442.9|10440.3|10438.3|22714
1661500800000|2022-08-26 08:00:00|10441.8|10439.8|10444.2|10442.2|10444.6|10442.6|10441|10439|22154
1661504400000|2022-08-26 09:00:00|10443.8|10441.8|10443|10441|10444.2|10442.2|10442.2|10440.2|26920
1661508000000|2022-08-26 10:00:00|10443.4|10441.4|10444.2|10442.2|10444.9|10442.9|10442.6|10440.6|15725
1661511600000|2022-08-26 11:00:00|10444.4|10442.4|10443.8|10441.8|10445.7|10443.7|10442.6|10440.6|17323
1661515200000|2022-08-26 12:00:00|10443.4|10441.4|10444.6|10442.6|10449.6|10447.6|10440.6|10438.6|92930
1661518800000|2022-08-26 13:00:00|10444.2|10442.2|10443.6|10441.6|10448.1|10446.1|10436|10434|124627
1661522400000|2022-08-26 14:00:00|10444|10442|10434.8|10432.8|10444|10442|10429.7|10427.7|86709
1661526000000|2022-08-26 15:00:00|10435.2|10433.2|10435.6|10433.6|10438.3|10436.3|10431.7|10429.7|46011
1661529600000|2022-08-26 16:00:00|10435.2|10433.2|10434.4|10432.4|10436.7|10434.7|10433.2|10431.2|27041
1661533200000|2022-08-26 17:00:00|10434|10432|10437.9|10435.9|10438.3|10436.3|10433.6|10431.6|18869
1661536800000|2022-08-26 18:00:00|10438.3|10436.3|10439.9|10437.9|10442.8|10440.8|10438.3|10436.3|23917
1661540400000|2022-08-26 19:00:00|10439.5|10437.5|10441.4|10439.4|10441.4|10439.4|10437.9|10435.9|21056
1661544000000|2022-08-26 20:00:00|10441.8|10439.8|10439.1|10437.1|10443.4|10441.4|10438.7|10436.7|12739
1661724000000|2022-08-28 22:00:00|10437.3|10435.3|10434.4|10432.4|10437.3|10435.3|10433|10431|2625
1661727600000|2022-08-28 23:00:00|10434.2|10432.2|10432.1|10430.1|10434.4|10432.4|10431.3|10429.3|1711
1661731200000|2022-08-29 00:00:00|10431.7|10429.7|10429.3|10427.3|10432.1|10430.1|10427.4|10425.4|6344
1661734800000|2022-08-29 01:00:00|10429.1|10427.1|10427.6|10425.6|10431.7|10429.7|10427.2|10425.2|4544
1661738400000|2022-08-29 02:00:00|10427.8|10425.8|10427|10425|10429.1|10427.1|10427|10425|2557
1661742000000|2022-08-29 03:00:00|10426.6|10424.6|10424.2|10422.2|10427|10425|10423.9|10421.9|2256
1661745600000|2022-08-29 04:00:00|10424.4|10422.4|10425.4|10423.4|10425.4|10423.4|10422.3|10420.3|2832
1661749200000|2022-08-29 05:00:00|10425|10423|10426.8|10424.8|10428.1|10426.1|10423.1|10421.1|5097
1661752800000|2022-08-29 06:00:00|10426.6|10424.6|10427|10425|10428.9|10426.9|10425.4|10423.4|9125
1661756400000|2022-08-29 07:00:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10423.5|10421.5|11250
1661760000000|2022-08-29 08:00:00|10426|10424|10426.2|10424.2|10427.8|10425.8|10425.4|10423.4|9327
1661763600000|2022-08-29 09:00:00|10426.6|10424.6|10427|10425|10427.4|10425.4|10425.8|10423.8|8515
1661767200000|2022-08-29 10:00:00|10426.6|10424.6|10429.3|10427.3|10430.1|10428.1|10426.2|10424.2|14145
1661770800000|2022-08-29 11:00:00|10429.7|10427.7|10429.3|10427.3|10430.9|10428.9|10428.1|10426.1|7842
1661774400000|2022-08-29 12:00:00|10429.5|10427.5|10432.4|10430.4|10434.8|10432.8|10429.3|10427.3|28302
1661778000000|2022-08-29 13:00:00|10432.8|10430.8|10431.1|10429.1|10436.9|10434.9|10430.9|10428.9|60789
1661781600000|2022-08-29 14:00:00|10431.3|10429.3|10436.7|10434.7|10437.5|10435.5|10430.9|10428.9|48835
1661785200000|2022-08-29 15:00:00|10437.1|10435.1|10434.2|10432.2|10439.7|10437.7|10433.6|10431.6|24672
1661788800000|2022-08-29 16:00:00|10434|10432|10436.4|10434.4|10436.4|10434.4|10432.4|10430.4|25038
1661792400000|2022-08-29 17:00:00|10436.7|10434.7|10435.4|10433.4|10437.1|10435.1|10434.8|10432.8|14337
1661796000000|2022-08-29 18:00:00|10435.6|10433.6|10433.2|10431.2|10436|10434|10432.4|10430.4|19138
1669194000000|2022-11-23 09:00:00|10239.5|10237.5|10239.9|10237.9|10240.1|10238.1|10237.9|10235.9|23488
1669197600000|2022-11-23 10:00:00|10240.3|10238.3|10238.7|10236.7|10240.3|10238.3|10236.4|10234.4|33318
1669201200000|2022-11-23 11:00:00|10238.5|10236.5|10237.1|10235.1|10238.7|10236.7|10236|10234|62077
1669204800000|2022-11-23 12:00:00|10237.5|10235.5|10234.8|10232.8|10237.5|10235.5|10234.4|10232.4|33504
1669208400000|2022-11-23 13:00:00|10234.6|10232.6|10234.4|10232.4|10236.7|10234.7|10229.7|10227.7|93257
1669212000000|2022-11-23 14:00:00|10234|10232|10249.2|10247.2|10251.2|10249.2|10233.6|10231.6|105641
1669215600000|2022-11-23 15:00:00|10249|10247|10246.9|10244.9|10251.2|10249.2|10245.7|10243.7|71921
1669219200000|2022-11-23 16:00:00|10247.3|10245.3|10246.5|10244.5|10249.6|10247.6|10246.1|10244.1|64602
1669222800000|2022-11-23 17:00:00|10246.1|10244.1|10244.6|10242.6|10246.5|10244.5|10244.2|10242.2|64319
1669226400000|2022-11-23 18:00:00|10244.8|10242.8|10241.8|10239.8|10246.1|10244.1|10241.8|10239.8|36513
1669230000000|2022-11-23 19:00:00|10241.6|10239.6|10248.5|10246.5|10250.8|10248.8|10241.4|10239.4|70759
1669233600000|2022-11-23 20:00:00|10248.1|10246.1|10247.7|10245.7|10248.5|10246.5|10246.1|10244.1|21295
1669237200000|2022-11-23 21:00:00|10248.1|10246.1|10248.3|10246.3|10251.2|10249.2|10248.1|10246.1|9963
1669244400000|2022-11-23 23:00:00|10249|10247|10250.4|10248.4|10250.4|10248.4|10248.1|10246.1|1527
1669248000000|2022-11-24 00:00:00|10250.2|10248.2|10251.2|10249.2|10251.6|10249.6|10249.6|10247.6|691
1669251600000|2022-11-24 01:00:00|10251|10249|10250.8|10248.8|10251.8|10249.8|10250.2|10248.2|1569
1669255200000|2022-11-24 02:00:00|10250.6|10248.6|10252.2|10250.2|10252.4|10250.4|10250.4|10248.4|733
1669258800000|2022-11-24 03:00:00|10252|10250|10252|10250|10252.8|10250.8|10251.6|10249.6|1240
1669262400000|2022-11-24 04:00:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10251.6|10249.6|189
1669266000000|2022-11-24 05:00:00|10252.8|10250.8|10252.8|10250.8|10254.3|10252.3|10252.2|10250.2|5273
1669269600000|2022-11-24 06:00:00|10253|10251|10255.5|10253.5|10255.9|10253.9|10252.8|10250.8|5579
1669273200000|2022-11-24 07:00:00|10255.7|10253.7|10257.4|10255.4|10259.2|10257.2|10255.7|10253.7|1803
1669276800000|2022-11-24 08:00:00|10257.8|10255.8|10260.2|10258.2|10260.6|10258.6|10255.9|10253.9|3876
1669280400000|2022-11-24 09:00:00|10260.6|10258.6|10257.8|10255.8|10262.9|10260.9|10257.4|10255.4|7809
1669284000000|2022-11-24 10:00:00|10258.2|10256.2|10260.2|10258.2|10260.2|10258.2|10256.7|10254.7|2141
1669287600000|2022-11-24 11:00:00|10259.8|10257.8|10257.4|10255.4|10260.4|10258.4|10257.4|10255.4|2898
1669291200000|2022-11-24 12:00:00|10257.6|10255.6|10261|10259|10261.7|10259.7|10257.6|10255.6|5897
1669294800000|2022-11-24 13:00:00|10260.6|10258.6|10259.4|10257.4|10260.6|10258.6|10258.6|10256.6|2456
1669298400000|2022-11-24 14:00:00|10259.6|10257.6|10258.2|10256.2|10260.4|10258.4|10258.2|10256.2|1506
1669302000000|2022-11-24 15:00:00|10257.8|10255.8|10257.8|10255.8|10258.6|10256.6|10257.1|10255.1|3235
1669305600000|2022-11-24 16:00:00|10258|10256|10256.7|10254.7|10258.2|10256.2|10256.7|10254.7|2237
1669309200000|2022-11-24 17:00:00|10257.1|10255.1|10258.2|10256.2|10258.2|10256.2|10256.7|10254.7|1331
1669330800000|2022-11-24 23:00:00|10257.8|10255.8|10256.9|10254.9|10257.8|10255.8|10256.3|10254.3|1268
1669334400000|2022-11-25 00:00:00|10257.1|10255.1|10255.5|10253.5|10257.4|10255.4|10255.1|10253.1|2467
1669338000000|2022-11-25 01:00:00|10255.3|10253.3|10255.1|10253.1|10256.7|10254.7|10254.7|10252.7|2693
1669341600000|2022-11-25 02:00:00|10255.5|10253.5|10256.7|10254.7|10257.1|10255.1|10255.1|10253.1|2265
1669345200000|2022-11-25 03:00:00|10256.9|10254.9|10257.6|10255.6|10259.4|10257.4|10256.7|10254.7|2650
1669348800000|2022-11-25 04:00:00|10257.4|10255.4|10258|10256|10259.8|10257.8|10257.4|10255.4|1826
1669352400000|2022-11-25 05:00:00|10258.2|10256.2|10258.6|10256.6|10259|10257|10257.4|10255.4|834
1669356000000|2022-11-25 06:00:00|10258.2|10256.2|10258.2|10256.2|10259|10257|10256.9|10254.9|2098
1669359600000|2022-11-25 07:00:00|10258.6|10256.6|10253.9|10251.9|10258.6|10256.6|10253.9|10251.9|4064
1669363200000|2022-11-25 08:00:00|10254.1|10252.1|10251.6|10249.6|10255.5|10253.5|10250.8|10248.8|11606
1669366800000|2022-11-25 09:00:00|10252|10250|10246.5|10244.5|10252.8|10250.8|10245.3|10243.3|11367
1669370400000|2022-11-25 10:00:00|10246.1|10244.1|10246.9|10244.9|10247.7|10245.7|10244.2|10242.2|9465
1669374000000|2022-11-25 11:00:00|10246.5|10244.5|10245.3|10243.3|10249.2|10247.2|10245.3|10243.3|12590
1669377600000|2022-11-25 12:00:00|10245.5|10243.5|10245.3|10243.3|10248.1|10246.1|10244.2|10242.2|20601
1669381200000|2022-11-25 13:00:00|10244.9|10242.9|10243|10241|10245.3|10243.3|10239.1|10237.1|26680
1669384800000|2022-11-25 14:00:00|10242.6|10240.6|10244.6|10242.6|10245.3|10243.3|10241.8|10239.8|26065
1669388400000|2022-11-25 15:00:00|10244.2|10242.2|10246.5|10244.5|10246.5|10244.5|10243.8|10241.8|18067
1669392000000|2022-11-25 16:00:00|10246.9|10244.9|10247.3|10245.3|10250|10248|10246.9|10244.9|19142
1669395600000|2022-11-25 17:00:00|10246.9|10244.9|10248.9|10246.9|10249.6|10247.6|10246.5|10244.5|23858
1669399200000|2022-11-25 18:00:00|10249.2|10247.2|10250|10248|10250|10248|10248.9|10246.9|2668
1669590000000|2022-11-27 23:00:00|10251.8|10249.8|10252.4|10250.4|10253.5|10251.5|10250.4|10248.4|1611
1669593600000|2022-11-28 00:00:00|10252|10250|10251.6|10249.6|10253.9|10251.9|10250.4|10248.4|2720
1669597200000|2022-11-28 01:00:00|10251.2|10249.2|10257.4|10255.4|10257.8|10255.8|10251.2|10249.2|7232
1669600800000|2022-11-28 02:00:00|10257.1|10255.1|10257.1|10255.1|10258.2|10256.2|10256.7|10254.7|3103
1669604400000|2022-11-28 03:00:00|10256.9|10254.9|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|1296
1669608000000|2022-11-28 04:00:00|10256.7|10254.7|10256.7|10254.7|10257.8|10255.8|10255.9|10253.9|8868
1669611600000|2022-11-28 05:00:00|10256.9|10254.9|10259.4|10257.4|10260.2|10258.2|10256.7|10254.7|5351
1669615200000|2022-11-28 06:00:00|10259|10257|10259|10257|10259.8|10257.8|10256.7|10254.7|12643
1669618800000|2022-11-28 07:00:00|10258.6|10256.6|10258|10256|10259.8|10257.8|10255.5|10253.5|7154
1669622400000|2022-11-28 08:00:00|10257.8|10255.8|10254.7|10252.7|10259.4|10257.4|10254.3|10252.3|22923
1669626000000|2022-11-28 09:00:00|10254.5|10252.5|10252.8|10250.8|10255.5|10253.5|10252.8|10250.8|26796
1669629600000|2022-11-28 10:00:00|10253.1|10251.1|10252.8|10250.8|10255.5|10253.5|10252|10250|9278
1669633200000|2022-11-28 11:00:00|10252.6|10250.6|10249.6|10247.6|10252.6|10250.6|10247.7|10245.7|12790
1669636800000|2022-11-28 12:00:00|10250|10248|10250|10248|10251.6|10249.6|10248.9|10246.9|23051
1669640400000|2022-11-28 13:00:00|10249.6|10247.6|10250.8|10248.8|10252.4|10250.4|10248.9|10246.9|61444
1669644000000|2022-11-28 14:00:00|10250.4|10248.4|10253.9|10251.9|10254.7|10252.7|10247.7|10245.7|53304
1669647600000|2022-11-28 15:00:00|10254.3|10252.3|10255.9|10253.9|10257.8|10255.8|10253.9|10251.9|40293
1669651200000|2022-11-28 16:00:00|10256.3|10254.3|10255.5|10253.5|10256.7|10254.7|10253.5|10251.5|33312
1669654800000|2022-11-28 17:00:00|10255.1|10253.1|10252|10250|10255.1|10253.1|10249.6|10247.6|28915
1669658400000|2022-11-28 18:00:00|10252.4|10250.4|10250.4|10248.4|10252.4|10250.4|10250|10248|31276
1669662000000|2022-11-28 19:00:00|10250.8|10248.8|10250.4|10248.4|10251.6|10249.6|10249.2|10247.2|34637
1669665600000|2022-11-28 20:00:00|10250.8|10248.8|10253.1|10251.1|10253.5|10251.5|10249.6|10247.6|34359
1669669200000|2022-11-28 21:00:00|10253.5|10251.5|10256.7|10254.7|10257.1|10255.1|10253.5|10251.5|32104
1669676400000|2022-11-28 23:00:00|10255.1|10253.1|10254.7|10252.7|10255.9|10253.9|10253.9|10251.9|1212
1669680000000|2022-11-29 00:00:00|10254.9|10252.9|10253.9|10251.9|10256.3|10254.3|10253.5|10251.5|1747
1669683600000|2022-11-29 01:00:00|10253.7|10251.7|10254.3|10252.3|10254.3|10252.3|10252.4|10250.4|5890
1669687200000|2022-11-29 02:00:00|10254.1|10252.1|10253.5|10251.5|10255.1|10253.1|10253|10251|2719
1669690800000|2022-11-29 03:00:00|10253.3|10251.3|10251.6|10249.6|10253.9|10251.9|10251.6|10249.6|1548
1669694400000|2022-11-29 04:00:00|10251.2|10249.2|10252|10250|10252|10250|10249.4|10247.4|1838
1669698000000|2022-11-29 05:00:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10250.4|10248.4|2726
1669701600000|2022-11-29 06:00:00|10251.6|10249.6|10256.7|10254.7|10258.2|10256.2|10251.2|10249.2|5958
1669705200000|2022-11-29 07:00:00|10256.3|10254.3|10257.4|10255.4|10258.6|10256.6|10255.9|10253.9|5391
1669708800000|2022-11-29 08:00:00|10257.8|10255.8|10261.4|10259.4|10263.3|10261.3|10257.8|10255.8|12064
1669712400000|2022-11-29 09:00:00|10261|10259|10259|10257|10261.4|10259.4|10257.1|10255.1|8722
1669716000000|2022-11-29 10:00:00|10258.8|10256.8|10259|10257|10260.2|10258.2|10256.7|10254.7|5666
1669719600000|2022-11-29 11:00:00|10259.4|10257.4|10258.8|10256.8|10260.2|10258.2|10257.1|10255.1|4304
1669723200000|2022-11-29 12:00:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10256.7|10254.7|10927
1669726800000|2022-11-29 13:00:00|10258.4|10256.4|10253.5|10251.5|10258.6|10256.6|10250|10248|27095
1669730400000|2022-11-29 14:00:00|10253.3|10251.3|10249.2|10247.2|10254.7|10252.7|10247.7|10245.7|30006
1669734000000|2022-11-29 15:00:00|10249.6|10247.6|10253.9|10251.9|10253.9|10251.9|10248.9|10246.9|19664
1669737600000|2022-11-29 16:00:00|10253.7|10251.7|10252.8|10250.8|10255.5|10253.5|10252|10250|25458
1669741200000|2022-11-29 17:00:00|10253.1|10251.1|10249.2|10247.2|10253.1|10251.1|10248.9|10246.9|10759
1669744800000|2022-11-29 18:00:00|10249.6|10247.6|10246.1|10244.1|10250|10248|10246.1|10244.1|20053
1669748400000|2022-11-29 19:00:00|10246.3|10244.3|10249.2|10247.2|10249.2|10247.2|10245.7|10243.7|14747
1669752000000|2022-11-29 20:00:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10246.9|10244.9|13503
1669755600000|2022-11-29 21:00:00|10247.3|10245.3|10248.1|10246.1|10248.5|10246.5|10246.9|10244.9|14242
1669762800000|2022-11-29 23:00:00|10247.5|10245.5|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|889
1669766400000|2022-11-30 00:00:00|10248.3|10246.3|10250|10248|10250.6|10248.6|10248.1|10246.1|1623
1669770000000|2022-11-30 01:00:00|10249.8|10247.8|10250|10248|10250.6|10248.6|10249.2|10247.2|996
1669773600000|2022-11-30 02:00:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|3084
1669777200000|2022-11-30 03:00:00|10249.4|10247.4|10250.4|10248.4|10250.8|10248.8|10249.4|10247.4|2042
1669780800000|2022-11-30 04:00:00|10250.2|10248.2|10250.8|10248.8|10250.8|10248.8|10250|10248|1481
1669784400000|2022-11-30 05:00:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250|10248|1766
1669788000000|2022-11-30 06:00:00|10250|10248|10250|10248|10251.2|10249.2|10249.6|10247.6|2650
1669791600000|2022-11-30 07:00:00|10249.6|10247.6|10247.7|10245.7|10250.8|10248.8|10246.1|10244.1|6056
1669795200000|2022-11-30 08:00:00|10248.1|10246.1|10250.4|10248.4|10250.4|10248.4|10247.3|10245.3|4237
1669798800000|2022-11-30 09:00:00|10250.8|10248.8|10248.9|10246.9|10251.2|10249.2|10247.7|10245.7|6987
1669802400000|2022-11-30 10:00:00|10248.7|10246.7|10248.5|10246.5|10248.9|10246.9|10246.9|10244.9|6305
1669806000000|2022-11-30 11:00:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10246.9|10244.9|7787
1669809600000|2022-11-30 12:00:00|10249.2|10247.2|10248.1|10246.1|10249.6|10247.6|10246.5|10244.5|6815
1669813200000|2022-11-30 13:00:00|10248.5|10246.5|10236|10234|10250|10248|10236|10234|37642
1669816800000|2022-11-30 14:00:00|10236.4|10234.4|10240.3|10238.3|10240.3|10238.3|10234.4|10232.4|41436
1669820400000|2022-11-30 15:00:00|10239.9|10237.9|10236.4|10234.4|10239.9|10237.9|10233.6|10231.6|22091
1669824000000|2022-11-30 16:00:00|10236|10234|10237.1|10235.1|10237.9|10235.9|10234|10232|33069
1669827600000|2022-11-30 17:00:00|10237.5|10235.5|10239.1|10237.1|10239.1|10237.1|10237.1|10235.1|14099
1669831200000|2022-11-30 18:00:00|10239.3|10237.3|10256.7|10254.7|10260.6|10258.6|10237.5|10235.5|50994
1669834800000|2022-11-30 19:00:00|10256.3|10254.3|10270.3|10268.3|10270.3|10268.3|10256.3|10254.3|52054
1669838400000|2022-11-30 20:00:00|10269.9|10267.9|10278.5|10276.5|10278.5|10276.5|10265.6|10263.6|45104
1669842000000|2022-11-30 21:00:00|10279.1|10277.1|10281.7|10279.7|10282.6|10280.6|10275.4|10273.4|63175
1669849200000|2022-11-30 23:00:00|10281.3|10279.3|10280.1|10278.1|10282.4|10280.4|10279.3|10277.3|4437
1669852800000|2022-12-01 00:00:00|10280.3|10278.3|10280.9|10278.9|10281.3|10279.3|10279.7|10277.7|5119
1669856400000|2022-12-01 01:00:00|10281.1|10279.1|10279.7|10277.7|10282.1|10280.1|10279.7|10277.7|5121
1669860000000|2022-12-01 02:00:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10277.8|10275.8|9153
1669863600000|2022-12-01 03:00:00|10278.9|10276.9|10279.7|10277.7|10280.1|10278.1|10278.7|10276.7|1676
1669867200000|2022-12-01 04:00:00|10279.3|10277.3|10280.5|10278.5|10280.5|10278.5|10278.5|10276.5|2426
1669870800000|2022-12-01 05:00:00|10280.1|10278.1|10278.1|10276.1|10280.5|10278.5|10277.4|10275.4|6022
1669874400000|2022-12-01 06:00:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10277.4|10275.4|6906
1669878000000|2022-12-01 07:00:00|10278.5|10276.5|10273.1|10271.1|10279.7|10277.7|10273.1|10271.1|14504
1669881600000|2022-12-01 08:00:00|10273.5|10271.5|10275.4|10273.4|10275.4|10273.4|10271.5|10269.5|16160
1669885200000|2022-12-01 09:00:00|10275|10273|10277.8|10275.8|10278.5|10276.5|10273.9|10271.9|11855
1669888800000|2022-12-01 10:00:00|10277.4|10275.4|10278.9|10276.9|10280.1|10278.1|10277|10275|10540
1669892400000|2022-12-01 11:00:00|10279.3|10277.3|10278.5|10276.5|10280.1|10278.1|10278.1|10276.1|5935
1669896000000|2022-12-01 12:00:00|10278.7|10276.7|10279.3|10277.3|10282.4|10280.4|10278.1|10276.1|12159
1669899600000|2022-12-01 13:00:00|10279.1|10277.1|10279.7|10277.7|10284.4|10282.4|10277.4|10275.4|48925
1669903200000|2022-12-01 14:00:00|10279.3|10277.3|10278.7|10276.7|10281.7|10279.7|10276.2|10274.2|28619
1669906800000|2022-12-01 15:00:00|10282.3|10280.3|10280.5|10278.5|10282.4|10280.4|10278.1|10276.1|25799
1669910400000|2022-12-01 16:00:00|10280.9|10278.9|10284.8|10282.8|10285.6|10283.6|10279.7|10277.7|25388
1669914000000|2022-12-01 17:00:00|10284.6|10282.6|10290.6|10288.6|10292.2|10290.2|10282.8|10280.8|22694
1669917600000|2022-12-01 18:00:00|10291|10289|10288.7|10286.7|10291|10289|10287.1|10285.1|17021
1669921200000|2022-12-01 19:00:00|10288.3|10286.3|10294.9|10292.9|10294.9|10292.9|10287.9|10285.9|21654
1669924800000|2022-12-01 20:00:00|10294.8|10292.8|10298.5|10296.5|10300|10298|10291.4|10289.4|30165
1669928400000|2022-12-01 21:00:00|10298.3|10296.3|10299.8|10297.8|10300.4|10298.4|10297.3|10295.3|11248
1669935600000|2022-12-01 23:00:00|10299.6|10297.6|10297.7|10295.7|10299.6|10297.6|10296.9|10294.9|2245
1669939200000|2022-12-02 00:00:00|10298.1|10296.1|10293.4|10291.4|10298.1|10296.1|10292.6|10290.6|4250
1669942800000|2022-12-02 01:00:00|10293.6|10291.6|10293.4|10291.4|10294.2|10292.2|10292.2|10290.2|3148
1669946400000|2022-12-02 02:00:00|10293.6|10291.6|10291|10289|10293.8|10291.8|10290.3|10288.3|3744
1669950000000|2022-12-02 03:00:00|10290.6|10288.6|10293|10291|10293|10291|10290.6|10288.6|2977
1669953600000|2022-12-02 04:00:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.2|10290.2|1199
1669957200000|2022-12-02 05:00:00|10293.4|10291.4|10292.6|10290.6|10294.2|10292.2|10292.2|10290.2|2032
1669960800000|2022-12-02 06:00:00|10293|10291|10292.6|10290.6|10293|10291|10292|10290|3090
1669964400000|2022-12-02 07:00:00|10293|10291|10295.3|10293.3|10295.7|10293.7|10292.6|10290.6|6270
1669968000000|2022-12-02 08:00:00|10294.9|10292.9|10302|10300|10302|10300|10294.9|10292.9|10182
1669971600000|2022-12-02 09:00:00|10302.2|10300.2|10305.1|10303.1|10305.1|10303.1|10299.6|10297.6|11222
1669975200000|2022-12-02 10:00:00|10304.9|10302.9|10308.6|10306.6|10309.4|10307.4|10303.5|10301.5|14053
1669978800000|2022-12-02 11:00:00|10308.2|10306.2|10305.9|10303.9|10309|10307|10304.3|10302.3|12388
1669982400000|2022-12-02 12:00:00|10305.5|10303.5|10309|10307|10309.4|10307.4|10304.7|10302.7|18505
1669986000000|2022-12-02 13:00:00|10308.6|10306.6|10280.9|10278.9|10311.4|10309.4|10266|10264|96887
1669989600000|2022-12-02 14:00:00|10280.7|10278.7|10274.2|10272.2|10281.3|10279.3|10273.1|10271.1|47890
1669993200000|2022-12-02 15:00:00|10274.6|10272.6|10273.9|10271.9|10277.8|10275.8|10272.3|10270.3|26807
1669996800000|2022-12-02 16:00:00|10274.2|10272.2|10279.7|10277.7|10281.7|10279.7|10272.7|10270.7|27470
1670000400000|2022-12-02 17:00:00|10279.3|10277.3|10283.2|10281.2|10284|10282|10279.3|10277.3|16745
1670004000000|2022-12-02 18:00:00|10283.6|10281.6|10286.4|10284.4|10286.7|10284.7|10280.5|10278.5|13152
1670007600000|2022-12-02 19:00:00|10286.7|10284.7|10289.5|10287.5|10289.5|10287.5|10286.4|10284.4|16681
1670011200000|2022-12-02 20:00:00|10289.1|10287.1|10294.2|10292.2|10294.6|10292.6|10288.3|10286.3|12025
1670014800000|2022-12-02 21:00:00|10293.8|10291.8|10291.8|10289.8|10294.6|10292.6|10289.1|10287.1|8792
1670194800000|2022-12-04 23:00:00|10286.2|10284.2|10284|10282|10287.3|10285.3|10282.8|10280.8|2123
1670198400000|2022-12-05 00:00:00|10284.4|10282.4|10282.8|10280.8|10284.8|10282.8|10281.3|10279.3|3683
1670202000000|2022-12-05 01:00:00|10282.6|10280.6|10283.6|10281.6|10284.4|10282.4|10282.1|10280.1|1445
1670205600000|2022-12-05 02:00:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|733
1670209200000|2022-12-05 03:00:00|10284.2|10282.2|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|846
1670212800000|2022-12-05 04:00:00|10284|10282|10282.1|10280.1|10284.4|10282.4|10280.5|10278.5|2696
1670216400000|2022-12-05 05:00:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|1557
1670220000000|2022-12-05 06:00:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|4604
1670223600000|2022-12-05 07:00:00|10281.7|10279.7|10281.5|10279.5|10282.1|10280.1|10278.9|10276.9|7415
1670227200000|2022-12-05 08:00:00|10281.3|10279.3|10278.5|10276.5|10282.1|10280.1|10278.1|10276.1|8538
1670230800000|2022-12-05 09:00:00|10278.1|10276.1|10279.7|10277.7|10280.1|10278.1|10277.8|10275.8|12621
1670234400000|2022-12-05 10:00:00|10279.9|10277.9|10282.1|10280.1|10282.4|10280.4|10279.3|10277.3|25090
1670238000000|2022-12-05 11:00:00|10281.7|10279.7|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|5664
1670241600000|2022-12-05 12:00:00|10282.1|10280.1|10284|10282|10285.2|10283.2|10280.5|10278.5|16712
1670245200000|2022-12-05 13:00:00|10284.4|10282.4|10284|10282|10286.2|10284.2|10281.7|10279.7|20968
1670248800000|2022-12-05 14:00:00|10284.4|10282.4|10280.1|10278.1|10286|10284|10279.1|10277.1|28028
1670252400000|2022-12-05 15:00:00|10275.4|10273.4|10277.4|10275.4|10278.9|10276.9|10271.9|10269.9|32044
1670256000000|2022-12-05 16:00:00|10277.6|10275.6|10273.5|10271.5|10277.8|10275.8|10272.7|10270.7|26214
1670259600000|2022-12-05 17:00:00|10273.1|10271.1|10273.9|10271.9|10275.4|10273.4|10271.9|10269.9|15904
1670263200000|2022-12-05 18:00:00|10273.5|10271.5|10269.9|10267.9|10273.7|10271.7|10269.2|10267.2|7845
1670266800000|2022-12-05 19:00:00|10269.8|10267.8|10266.4|10264.4|10269.9|10267.9|10265.6|10263.6|22394
1670270400000|2022-12-05 20:00:00|10266.8|10264.8|10264.1|10262.1|10266.8|10264.8|10262.1|10260.1|18766
1670274000000|2022-12-05 21:00:00|10264.3|10262.3|10267.6|10265.6|10267.6|10265.6|10264.1|10262.1|10235
1670281200000|2022-12-05 23:00:00|10266.8|10264.8|10266.8|10264.8|10267.6|10265.6|10265.6|10263.6|1673
1670284800000|2022-12-06 00:00:00|10267.2|10265.2|10269.2|10267.2|10269.6|10267.6|10266.8|10264.8|1456
1670288400000|2022-12-06 01:00:00|10269|10267|10269.2|10267.2|10270.3|10268.3|10268.8|10266.8|2093
1670292000000|2022-12-06 02:00:00|10269.6|10267.6|10268.4|10266.4|10269.6|10267.6|10268|10266|1560
1670295600000|2022-12-06 03:00:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10266.4|10264.4|1907
1670299200000|2022-12-06 04:00:00|10269.2|10267.2|10267.2|10265.2|10269.2|10267.2|10267.2|10265.2|1668
1670302800000|2022-12-06 05:00:00|10267.6|10265.6|10266.4|10264.4|10268|10266|10266.4|10264.4|1765
1670306400000|2022-12-06 06:00:00|10266.2|10264.2|10267.2|10265.2|10267.2|10265.2|10265.3|10263.3|1661
1670310000000|2022-12-06 07:00:00|10267|10265|10267.6|10265.6|10269.2|10267.2|10262.1|10260.1|7566
1670313600000|2022-12-06 08:00:00|10267.8|10265.8|10270.9|10268.9|10271.5|10269.5|10267.2|10265.2|3534
1670317200000|2022-12-06 09:00:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10269.6|10267.6|2920
1670320800000|2022-12-06 10:00:00|10270.5|10268.5|10271.9|10269.9|10272.3|10270.3|10270.3|10268.3|2885
1670324400000|2022-12-06 11:00:00|10271.7|10269.7|10271.5|10269.5|10273.1|10271.1|10270.7|10268.7|7167
1670328000000|2022-12-06 12:00:00|10272.3|10270.3|10272.3|10270.3|10273.1|10271.1|10271.5|10269.5|12677
1670331600000|2022-12-06 13:00:00|10271.9|10269.9|10269.6|10267.6|10273.1|10271.1|10268.8|10266.8|14124
1670335200000|2022-12-06 14:00:00|10269.9|10267.9|10268|10266|10270.7|10268.7|10265.6|10263.6|26081
1670338800000|2022-12-06 15:00:00|10267.6|10265.6|10266.4|10264.4|10269.9|10267.9|10266|10264|17140
1670342400000|2022-12-06 16:00:00|10266.6|10264.6|10268|10266|10269.6|10267.6|10266|10264|7236
1670346000000|2022-12-06 17:00:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10266.2|10264.2|7086
1670349600000|2022-12-06 18:00:00|10267.6|10265.6|10269.9|10267.9|10270.3|10268.3|10267.2|10265.2|4801
1670353200000|2022-12-06 19:00:00|10270.3|10268.3|10272.7|10270.7|10277.4|10275.4|10269.9|10267.9|19958
1670356800000|2022-12-06 20:00:00|10273.1|10271.1|10273.5|10271.5|10275|10273|10271.5|10269.5|11300
1670360400000|2022-12-06 21:00:00|10273.3|10271.3|10270.3|10268.3|10274.2|10272.2|10269.9|10267.9|9131
1670367600000|2022-12-06 23:00:00|10270.7|10268.7|10269.9|10267.9|10271.7|10269.7|10269|10267|1863
1670371200000|2022-12-07 00:00:00|10269.8|10267.8|10269.8|10267.8|10270.7|10268.7|10269.2|10267.2|1026
1670374800000|2022-12-07 01:00:00|10269.6|10267.6|10270.7|10268.7|10271.1|10269.1|10268.4|10266.4|2087
1670378400000|2022-12-07 02:00:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|2171
1670382000000|2022-12-07 03:00:00|10270.3|10268.3|10270.9|10268.9|10271.1|10269.1|10269.6|10267.6|1060
1670385600000|2022-12-07 04:00:00|10270.7|10268.7|10270.7|10268.7|10271.5|10269.5|10270.3|10268.3|522
1670389200000|2022-12-07 05:00:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|585
1670392800000|2022-12-07 06:00:00|10270.3|10268.3|10273.5|10271.5|10273.5|10271.5|10269.9|10267.9|1980
1670396400000|2022-12-07 07:00:00|10273.9|10271.9|10275.8|10273.8|10277|10275|10273.1|10271.1|4465
1670400000000|2022-12-07 08:00:00|10275.4|10273.4|10275.8|10273.8|10277|10275|10273.9|10271.9|4282
1670403600000|2022-12-07 09:00:00|10275.6|10273.6|10274.6|10272.6|10275.8|10273.8|10273.1|10271.1|3802
1670407200000|2022-12-07 10:00:00|10274.4|10272.4|10275|10273|10275.8|10273.8|10274.2|10272.2|2542
1670410800000|2022-12-07 11:00:00|10275.4|10273.4|10271.5|10269.5|10275.4|10273.4|10271.1|10269.1|4563
1670414400000|2022-12-07 12:00:00|10271.9|10269.9|10273.1|10271.1|10273.5|10271.5|10270.7|10268.7|6467
1670418000000|2022-12-07 13:00:00|10272.7|10270.7|10282.8|10280.8|10284.8|10282.8|10272.7|10270.7|26208
1670421600000|2022-12-07 14:00:00|10283|10281|10287.5|10285.5|10290.6|10288.6|10282.8|10280.8|30287
1670425200000|2022-12-07 15:00:00|10287.1|10285.1|10289.5|10287.5|10298.5|10296.5|10283.6|10281.6|28528
1670428800000|2022-12-07 16:00:00|10289.1|10287.1|10288.3|10286.3|10289.9|10287.9|10286.7|10284.7|9769
1670432400000|2022-12-07 17:00:00|10288.7|10286.7|10291.4|10289.4|10291.4|10289.4|10287.9|10285.9|8320
1670436000000|2022-12-07 18:00:00|10291.8|10289.8|10292.2|10290.2|10293|10291|10291.4|10289.4|6839
1670439600000|2022-12-07 19:00:00|10291.8|10289.8|10294.9|10292.9|10296.9|10294.9|10291.8|10289.8|14849
1670443200000|2022-12-07 20:00:00|10294.6|10292.6|10293.8|10291.8|10296.1|10294.1|10292.6|10290.6|9662
1670446800000|2022-12-07 21:00:00|10294.2|10292.2|10293.4|10291.4|10295.3|10293.3|10291.4|10289.4|8820
1670454000000|2022-12-07 23:00:00|10292.2|10290.2|10291|10289|10292.6|10290.6|10290.6|10288.6|1088
1670457600000|2022-12-08 00:00:00|10291.2|10289.2|10289.1|10287.1|10291.4|10289.4|10289.1|10287.1|1890
1670461200000|2022-12-08 01:00:00|10289.3|10287.3|10287.9|10285.9|10289.3|10287.3|10286|10284|3989
1670464800000|2022-12-08 02:00:00|10288.3|10286.3|10287.9|10285.9|10289.1|10287.1|10287.5|10285.5|1747
1670468400000|2022-12-08 03:00:00|10288.1|10286.1|10287.5|10285.5|10289.1|10287.1|10287.5|10285.5|1123
1670472000000|2022-12-08 04:00:00|10287.7|10285.7|10286.5|10284.5|10287.9|10285.9|10286|10284|1215
1670475600000|2022-12-08 05:00:00|10286.4|10284.4|10287.9|10285.9|10287.9|10285.9|10286.4|10284.4|659
1670479200000|2022-12-08 06:00:00|10288.3|10286.3|10289.9|10287.9|10290.6|10288.6|10288.3|10286.3|1766
1670482800000|2022-12-08 07:00:00|10289.1|10287.1|10289.5|10287.5|10291.4|10289.4|10288.3|10286.3|5273
1670486400000|2022-12-08 08:00:00|10289.7|10287.7|10289.5|10287.5|10290.6|10288.6|10287.9|10285.9|3702
1670490000000|2022-12-08 09:00:00|10289.3|10287.3|10290.3|10288.3|10290.3|10288.3|10287.9|10285.9|2537
1670493600000|2022-12-08 10:00:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.1|10287.1|2723
1670497200000|2022-12-08 11:00:00|10289.9|10287.9|10289.5|10287.5|10291.4|10289.4|10289.5|10287.5|3730
1670500800000|2022-12-08 12:00:00|10289.3|10287.3|10288.3|10286.3|10290.3|10288.3|10286.7|10284.7|5837
1670504400000|2022-12-08 13:00:00|10287.9|10285.9|10286.5|10284.5|10291.8|10289.8|10285.6|10283.6|24832
1670508000000|2022-12-08 14:00:00|10286.7|10284.7|10286|10284|10287.5|10285.5|10281.3|10279.3|23555
1670511600000|2022-12-08 15:00:00|10285.6|10283.6|10288.7|10286.7|10290.6|10288.6|10284.6|10282.6|28420
1670515200000|2022-12-08 16:00:00|10289.1|10287.1|10288.3|10286.3|10290.3|10288.3|10286|10284|14234
1670518800000|2022-12-08 17:00:00|10287.9|10285.9|10282.1|10280.1|10288.7|10286.7|10281.7|10279.7|22685
1670522400000|2022-12-08 18:00:00|10282.4|10280.4|10281.3|10279.3|10282.8|10280.8|10280.1|10278.1|13844
1670526000000|2022-12-08 19:00:00|10281.7|10279.7|10281.7|10279.7|10282.8|10280.8|10280.1|10278.1|20252
1670529600000|2022-12-08 20:00:00|10281.3|10279.3|10281.3|10279.3|10282.8|10280.8|10280.1|10278.1|19891
1670533200000|2022-12-08 21:00:00|10281.7|10279.7|10282.4|10280.4|10282.8|10280.8|10280.7|10278.7|8786
1670540400000|2022-12-08 23:00:00|10282.6|10280.6|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|640
1670544000000|2022-12-09 00:00:00|10282.3|10280.3|10283.2|10281.2|10283.2|10281.2|10281.7|10279.7|902
1670547600000|2022-12-09 01:00:00|10282.8|10280.8|10285.2|10283.2|10285.2|10283.2|10282.8|10280.8|1385
1670551200000|2022-12-09 02:00:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10284|10282|1341
1670554800000|2022-12-09 03:00:00|10285.6|10283.6|10286.2|10284.2|10286.4|10284.4|10285.2|10283.2|1288
1670558400000|2022-12-09 04:00:00|10286.4|10284.4|10287.5|10285.5|10287.9|10285.9|10286|10284|2413
1670562000000|2022-12-09 05:00:00|10287.7|10285.7|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|2411
1670565600000|2022-12-09 06:00:00|10288.9|10286.9|10290.3|10288.3|10290.3|10288.3|10288.7|10286.7|3293
1670569200000|2022-12-09 07:00:00|10289.9|10287.9|10287.9|10285.9|10289.9|10287.9|10287.1|10285.1|3960
1670572800000|2022-12-09 08:00:00|10287.5|10285.5|10287.1|10285.1|10288.3|10286.3|10285.6|10283.6|6613
1670576400000|2022-12-09 09:00:00|10287.5|10285.5|10287.1|10285.1|10289.3|10287.3|10286.4|10284.4|6436
1670580000000|2022-12-09 10:00:00|10287.3|10285.3|10288.3|10286.3|10289.1|10287.1|10287.1|10285.1|3850
1670583600000|2022-12-09 11:00:00|10287.9|10285.9|10288.7|10286.7|10289.5|10287.5|10286.4|10284.4|4018
1670587200000|2022-12-09 12:00:00|10288.3|10286.3|10290.6|10288.6|10290.6|10288.6|10287.1|10285.1|8493
1670590800000|2022-12-09 13:00:00|10291|10289|10281.1|10279.1|10294|10292|10277.4|10275.4|38082
1670594400000|2022-12-09 14:00:00|10281.3|10279.3|10279.1|10277.1|10281.7|10279.7|10277.4|10275.4|23345
1670598000000|2022-12-09 15:00:00|10279.3|10277.3|10285.6|10283.6|10285.6|10283.6|10277.4|10275.4|27085
1670601600000|2022-12-09 16:00:00|10285.2|10283.2|10283.2|10281.2|10285.6|10283.6|10282.4|10280.4|8686
1670605200000|2022-12-09 17:00:00|10282.8|10280.8|10282.4|10280.4|10284.4|10282.4|10280.1|10278.1|15081
1670608800000|2022-12-09 18:00:00|10282.3|10280.3|10284|10282|10284.8|10282.8|10281.3|10279.3|4423
1670612400000|2022-12-09 19:00:00|10284.4|10282.4|10278.9|10276.9|10285|10283|10278.9|10276.9|13843
1670616000000|2022-12-09 20:00:00|10279.3|10277.3|10274.6|10272.6|10279.3|10277.3|10274.2|10272.2|7437
1670619600000|2022-12-09 21:00:00|10275|10273|10275|10273|10277.2|10275.2|10274.2|10272.2|6706
1670799600000|2022-12-11 23:00:00|10273.1|10271.1|10272.7|10270.7|10275.4|10273.4|10271.9|10269.9|1271
1670803200000|2022-12-12 00:00:00|10272.5|10270.5|10271.9|10269.9|10273.9|10271.9|10271.9|10269.9|1215
1670806800000|2022-12-12 01:00:00|10271.7|10269.7|10274.6|10272.6|10274.6|10272.6|10270.5|10268.5|1611
1670810400000|2022-12-12 02:00:00|10275|10273|10276.6|10274.6|10277.4|10275.4|10274.2|10272.2|2949
1670814000000|2022-12-12 03:00:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|500
1670817600000|2022-12-12 04:00:00|10277.2|10275.2|10276.2|10274.2|10278.1|10276.1|10276.2|10274.2|713
1670821200000|2022-12-12 05:00:00|10275.8|10273.8|10275.2|10273.2|10276.2|10274.2|10274.6|10272.6|444
1670824800000|2022-12-12 06:00:00|10275.4|10273.4|10277.8|10275.8|10277.8|10275.8|10275|10273|1196
1670828400000|2022-12-12 07:00:00|10277.4|10275.4|10278.9|10276.9|10278.9|10276.9|10275.8|10273.8|3821
1670832000000|2022-12-12 08:00:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10277.4|10275.4|7532
1670835600000|2022-12-12 09:00:00|10279.1|10277.1|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|4844
1670839200000|2022-12-12 10:00:00|10278.9|10276.9|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|2841
1670842800000|2022-12-12 11:00:00|10280.1|10278.1|10280.1|10278.1|10281.7|10279.7|10279.3|10277.3|2973
1670846400000|2022-12-12 12:00:00|10279.7|10277.7|10279.7|10277.7|10280.5|10278.5|10278.9|10276.9|5873
1670850000000|2022-12-12 13:00:00|10280.1|10278.1|10278.9|10276.9|10280.1|10278.1|10276.6|10274.6|10836
1670853600000|2022-12-12 14:00:00|10278.5|10276.5|10277.4|10275.4|10280.5|10278.5|10277|10275|18394
1670857200000|2022-12-12 15:00:00|10277.6|10275.6|10276.6|10274.6|10278.1|10276.1|10276.2|10274.2|16485
1670860800000|2022-12-12 16:00:00|10276.2|10274.2|10269.6|10267.6|10277|10275|10267.6|10265.6|24088
1670864400000|2022-12-12 17:00:00|10269.8|10267.8|10268.8|10266.8|10271.1|10269.1|10266|10264|13832
1670868000000|2022-12-12 18:00:00|10266.4|10264.4|10265.3|10263.3|10267.2|10265.2|10263.7|10261.7|13163
1670871600000|2022-12-12 19:00:00|10265.6|10263.6|10266|10264|10268|10266|10264.1|10262.1|11506
1670875200000|2022-12-12 20:00:00|10265.8|10263.8|10269.2|10267.2|10269.2|10267.2|10265.6|10263.6|16962
1670878800000|2022-12-12 21:00:00|10269.4|10267.4|10270.5|10268.5|10271.1|10269.1|10268.4|10266.4|11161
1670886000000|2022-12-12 23:00:00|10271.1|10269.1|10270.3|10268.3|10271.1|10269.1|10268.8|10266.8|901
1670889600000|2022-12-13 00:00:00|||||||||2683
1670893200000|2022-12-13 01:00:00|10271.1|10269.1|10272.3|10270.3|10273.1|10271.1|10271.1|10269.1|1542
1670896800000|2022-12-13 02:00:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|1050
1670900400000|2022-12-13 03:00:00|10272.3|10270.3|10271.1|10269.1|10272.7|10270.7|10271.1|10269.1|738
1670904000000|2022-12-13 04:00:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|448
1670907600000|2022-12-13 05:00:00|10270.7|10268.7|10272.3|10270.3|10273.5|10271.5|10270.7|10268.7|3944
1670911200000|2022-12-13 06:00:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|1419
1670914800000|2022-12-13 07:00:00|10272.3|10270.3|10273.9|10271.9|10274.6|10272.6|10272.3|10270.3|4090
1670918400000|2022-12-13 08:00:00|10274.2|10272.2|10271.9|10269.9|10274.6|10272.6|10271.1|10269.1|6792
1670922000000|2022-12-13 09:00:00|10272.3|10270.3|10269.9|10267.9|10272.3|10270.3|10269.9|10267.9|3760
1670925600000|2022-12-13 10:00:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10269.2|10267.2|3623
1670929200000|2022-12-13 11:00:00|10271.1|10269.1|10272.7|10270.7|10272.7|10270.7|10270.7|10268.7|2048
1670932800000|2022-12-13 12:00:00|10272.5|10270.5|10272.7|10270.7|10273.5|10271.5|10271.5|10269.5|8824
1670936400000|2022-12-13 13:00:00|10272.3|10270.3|10303.5|10301.5|10310|10308|10270.3|10268.3|68326
1670940000000|2022-12-13 14:00:00|10303.9|10301.9|10314.1|10312.1|10320.7|10318.7|10303.5|10301.5|77045
1670943600000|2022-12-13 15:00:00|10314.5|10312.5|10308.2|10306.2|10314.9|10312.9|10306.7|10304.7|50251
1670947200000|2022-12-13 16:00:00|10308.6|10306.6|10306.1|10304.1|10309.8|10307.8|10305.5|10303.5|25941
1670950800000|2022-12-13 17:00:00|10306.3|10304.3|10305.7|10303.7|10307.8|10305.8|10304.3|10302.3|28996
1670954400000|2022-12-13 18:00:00|10305.9|10303.9|10301.6|10299.6|10307.8|10305.8|10301.2|10299.2|25641
1670958000000|2022-12-13 19:00:00|10302|10300|10302.8|10300.8|10304.7|10302.7|10298.9|10296.9|20850
1670961600000|2022-12-13 20:00:00|10302.4|10300.4|10301.2|10299.2|10303.1|10301.1|10300|10298|7508
1670965200000|2022-12-13 21:00:00|10301.6|10299.6|10303.1|10301.1|10305.5|10303.5|10300|10298|7303
1670972400000|2022-12-13 23:00:00|10303.3|10301.3|10304.1|10302.1|10304.7|10302.7|10302.4|10300.4|1450
1670976000000|2022-12-14 00:00:00|10304.3|10302.3|10302.8|10300.8|10304.5|10302.5|10302.4|10300.4|2603
1670979600000|2022-12-14 01:00:00|10303.1|10301.1|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|1617
1670983200000|2022-12-14 02:00:00|10303.9|10301.9|10305.1|10303.1|10305.5|10303.5|10303.9|10301.9|991
1670986800000|2022-12-14 03:00:00|10304.9|10302.9|10305.9|10303.9|10306.3|10304.3|10304.3|10302.3|1599
1670990400000|2022-12-14 04:00:00|10305.5|10303.5|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|1382
1670994000000|2022-12-14 05:00:00|10306.7|10304.7|10308.2|10306.2|10308.6|10306.6|10306.3|10304.3|3518
1670997600000|2022-12-14 06:00:00|10308.6|10306.6|10309|10307|10309.4|10307.4|10308.6|10306.6|3534
1671001200000|2022-12-14 07:00:00|10308.6|10306.6|10311.4|10309.4|10312.9|10310.9|10308.6|10306.6|9760
1671004800000|2022-12-14 08:00:00|10311|10309|10311.4|10309.4|10313.3|10311.3|10309.8|10307.8|8238
1671008400000|2022-12-14 09:00:00|10311|10309|10312.1|10310.1|10313.3|10311.3|10309.8|10307.8|9065
1671012000000|2022-12-14 10:00:00|10312.5|10310.5|10311.4|10309.4|10313.3|10311.3|10311|10309|7396
1671015600000|2022-12-14 11:00:00|10311.7|10309.7|10311.4|10309.4|10312.1|10310.1|10309.4|10307.4|6278
1671019200000|2022-12-14 12:00:00|10311|10309|10310.2|10308.2|10311.7|10309.7|10308.6|10306.6|10828
1671022800000|2022-12-14 13:00:00|10309.8|10307.8|10309.8|10307.8|10311.7|10309.7|10307.8|10305.8|23682
1671026400000|2022-12-14 14:00:00|10310.2|10308.2|10314.1|10312.1|10314.5|10312.5|10309.4|10307.4|19693
1671030000000|2022-12-14 15:00:00|10314.5|10312.5|10316.8|10314.8|10318|10316|10314.1|10312.1|26525
1671033600000|2022-12-14 16:00:00|10316.4|10314.4|10314.1|10312.1|10316.8|10314.8|10313.7|10311.7|20763
1671037200000|2022-12-14 17:00:00|10313.9|10311.9|10314.5|10312.5|10314.9|10312.9|10312.9|10310.9|11489
1671040800000|2022-12-14 18:00:00|10314.7|10312.7|10314.5|10312.5|10316|10314|10311.4|10309.4|20706
1671044400000|2022-12-14 19:00:00|10315.8|10313.8|10298.9|10296.9|10315.8|10313.8|10287.1|10285.1|81199
1671048000000|2022-12-14 20:00:00|10298.7|10296.7|10302.8|10300.8|10307.8|10305.8|10297.3|10295.3|29319
1671051600000|2022-12-14 21:00:00|10303|10301|10305.9|10303.9|10306.7|10304.7|10302.8|10300.8|5770
1671058800000|2022-12-14 23:00:00|10305.7|10303.7|10302.4|10300.4|10305.9|10303.9|10302.4|10300.4|1094
1671062400000|2022-12-15 00:00:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10299.6|10297.6|2840
1671066000000|2022-12-15 01:00:00|10301.8|10299.8|10300|10298|10301.8|10299.8|10300|10298|1002
1671069600000|2022-12-15 02:00:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10297.3|10295.3|2880
1671073200000|2022-12-15 03:00:00|10300.2|10298.2|10300.4|10298.4|10300.8|10298.8|10299.8|10297.8|1777
1671076800000|2022-12-15 04:00:00|10300|10298|10299.2|10297.2|10300.4|10298.4|10299.2|10297.2|780
1671080400000|2022-12-15 05:00:00|10298.9|10296.9|10300|10298|10300|10298|10298.5|10296.5|1385
1671084000000|2022-12-15 06:00:00|10299.6|10297.6|10300.8|10298.8|10300.8|10298.8|10299.2|10297.2|1846
1671087600000|2022-12-15 07:00:00|10300.4|10298.4|10302|10300|10302.4|10300.4|10298.9|10296.9|3806
1671091200000|2022-12-15 08:00:00|10302.4|10300.4|10298.5|10296.5|10304.3|10302.3|10298.5|10296.5|12192
1671094800000|2022-12-15 09:00:00|10298.7|10296.7|10298.1|10296.1|10300.6|10298.6|10297.7|10295.7|5459
1671098400000|2022-12-15 10:00:00|10298.5|10296.5|10298.9|10296.9|10300|10298|10296.9|10294.9|3397
1671102000000|2022-12-15 11:00:00|10299.2|10297.2|10302.4|10300.4|10303.5|10301.5|10298.1|10296.1|6764
1671105600000|2022-12-15 12:00:00|10302.6|10300.6|10300.8|10298.8|10304.7|10302.7|10300.8|10298.8|13977
1671109200000|2022-12-15 13:00:00|10300.6|10298.6|10306.3|10304.3|10308.6|10306.6|10295.7|10293.7|46050
1671112800000|2022-12-15 14:00:00|10306.1|10304.1|10300|10298|10306.7|10304.7|10299.6|10297.6|22567
1671116400000|2022-12-15 15:00:00|10299.6|10297.6|10295.7|10293.7|10300.8|10298.8|10291.8|10289.8|44128
1671120000000|2022-12-15 16:00:00|10296.1|10294.1|10297.3|10295.3|10297.7|10295.7|10294.2|10292.2|12043
1671123600000|2022-12-15 17:00:00|10297.7|10295.7|10298.9|10296.9|10300|10298|10297.7|10295.7|11928
1671127200000|2022-12-15 18:00:00|10299|10297|10298.9|10296.9|10300.4|10298.4|10298.5|10296.5|10261
1671130800000|2022-12-15 19:00:00|10298.5|10296.5|10297.3|10295.3|10298.9|10296.9|10296.9|10294.9|12379
1671134400000|2022-12-15 20:00:00|10297.7|10295.7|10299.2|10297.2|10299.6|10297.6|10297.3|10295.3|16567
1671138000000|2022-12-15 21:00:00|10298.9|10296.9|10298.5|10296.5|10300|10298|10298.1|10296.1|8946
1671145200000|2022-12-15 23:00:00|10298.7|10296.7|10297.3|10295.3|10298.9|10296.9|10296.3|10294.3|1124
1671148800000|2022-12-16 00:00:00|10296.9|10294.9|10297.7|10295.7|10297.9|10295.9|10295.7|10293.7|1783
1671152400000|2022-12-16 01:00:00|10297.5|10295.5|10296.5|10294.5|10297.7|10295.7|10295.7|10293.7|1090
1671156000000|2022-12-16 02:00:00|10296.7|10294.7|10296.5|10294.5|10298.5|10296.5|10296.1|10294.1|1387
1671159600000|2022-12-16 03:00:00|10296.1|10294.1|10296.5|10294.5|10297.3|10295.3|10296.1|10294.1|1869
1671163200000|2022-12-16 04:00:00|10296.9|10294.9|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|992
1671166800000|2022-12-16 05:00:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.1|10294.1|692
1671170400000|2022-12-16 06:00:00|10297.5|10295.5|10296.1|10294.1|10297.7|10295.7|10296.1|10294.1|1673
1671174000000|2022-12-16 07:00:00|10296.3|10294.3|10293.8|10291.8|10296.5|10294.5|10292.8|10290.8|6377
1671177600000|2022-12-16 08:00:00|10294.2|10292.2|10297.7|10295.7|10298.1|10296.1|10293.8|10291.8|7518
1671181200000|2022-12-16 09:00:00|10297.3|10295.3|10294.6|10292.6|10298.1|10296.1|10293.8|10291.8|5448
1671184800000|2022-12-16 10:00:00|10294.9|10292.9|10294.9|10292.9|10295.7|10293.7|10292.6|10290.6|5556
1671188400000|2022-12-16 11:00:00|10295.3|10293.3|10295.3|10293.3|10296.5|10294.5|10294.9|10292.9|4967
1671192000000|2022-12-16 12:00:00|10295.7|10293.7|10299.2|10297.2|10300|10298|10294.6|10292.6|7332
1671195600000|2022-12-16 13:00:00|10299.6|10297.6|10294.6|10292.6|10299.6|10297.6|10294.2|10292.2|18079
1671199200000|2022-12-16 14:00:00|10294.9|10292.9|10297.7|10295.7|10298.5|10296.5|10287.1|10285.1|41154
1671202800000|2022-12-16 15:00:00|10297.3|10295.3|10299.2|10297.2|10299.4|10297.4|10295.7|10293.7|25108
1671206400000|2022-12-16 16:00:00|10299.4|10297.4|10301.2|10299.2|10301.6|10299.6|10298.5|10296.5|10292
1671210000000|2022-12-16 17:00:00|10301.6|10299.6|10309|10307|10309.4|10307.4|10301.6|10299.6|18600
1671213600000|2022-12-16 18:00:00|10309.4|10307.4|10312.1|10310.1|10314.1|10312.1|10308.6|10306.6|15680
1671217200000|2022-12-16 19:00:00|10311.7|10309.7|10309.8|10307.8|10314.1|10312.1|10309.4|10307.4|17263
1671220800000|2022-12-16 20:00:00|10309.4|10307.4|10306.3|10304.3|10309.6|10307.6|10306.3|10304.3|9077
1671224400000|2022-12-16 21:00:00|10306.7|10304.7|10308.6|10306.6|10309.8|10307.8|10306.3|10304.3|4523
1671404400000|2022-12-18 23:00:00|10307.3|10305.3|10302.4|10300.4|10307.3|10305.3|10302.4|10300.4|2718
1671408000000|2022-12-19 00:00:00|10302.8|10300.8|10304.7|10302.7|10305.5|10303.5|10302.8|10300.8|2084
1671411600000|2022-12-19 01:00:00|10304.3|10302.3|10305.1|10303.1|10305.3|10303.3|10303.5|10301.5|1957
1671415200000|2022-12-19 02:00:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|1912
1671418800000|2022-12-19 03:00:00|10304.5|10302.5|10307.4|10305.4|10307.4|10305.4|10304.1|10302.1|1849
1671422400000|2022-12-19 04:00:00|10308.2|10306.2|10306.7|10304.7|10308.2|10306.2|10306.7|10304.7|1816
1671426000000|2022-12-19 05:00:00|10307.1|10305.1|10306.3|10304.3|10307.1|10305.1|10305.5|10303.5|1367
1671429600000|2022-12-19 06:00:00|10305.5|10303.5|10306.3|10304.3|10307.1|10305.1|10305.1|10303.1|1862
1671433200000|2022-12-19 07:00:00|10306.7|10304.7|10307.4|10305.4|10307.8|10305.8|10305.9|10303.9|3476
1671436800000|2022-12-19 08:00:00|10307.8|10305.8|10309|10307|10310.2|10308.2|10307.1|10305.1|6451
1671440400000|2022-12-19 09:00:00|10308.6|10306.6|10308.6|10306.6|10310.2|10308.2|10307.4|10305.4|6950
1671444000000|2022-12-19 10:00:00|10309|10307|10308.2|10306.2|10309.4|10307.4|10308.2|10306.2|3056
1671447600000|2022-12-19 11:00:00|10307.8|10305.8|10307.8|10305.8|10308.6|10306.6|10307.4|10305.4|3870
1671451200000|2022-12-19 12:00:00|10308.2|10306.2|10304.7|10302.7|10308.2|10306.2|10304.7|10302.7|4782
1671454800000|2022-12-19 13:00:00|10305.1|10303.1|10300.4|10298.4|10305.5|10303.5|10300|10298|18436
1671458400000|2022-12-19 14:00:00|10300|10298|10299.6|10297.6|10301.2|10299.2|10299.2|10297.2|21106
1671462000000|2022-12-19 15:00:00|10299.2|10297.2|10299.2|10297.2|10301.6|10299.6|10299.2|10297.2|16894
1671465600000|2022-12-19 16:00:00|10298.9|10296.9|10296.1|10294.1|10298.9|10296.9|10295.7|10293.7|11961
1671469200000|2022-12-19 17:00:00|10295.9|10293.9|10295.3|10293.3|10296.1|10294.1|10294.6|10292.6|5886
1671472800000|2022-12-19 18:00:00|10295.7|10293.7|10297.3|10295.3|10298.1|10296.1|10295.3|10293.3|10484
1671476400000|2022-12-19 19:00:00|10297.1|10295.1|10294.6|10292.6|10297.1|10295.1|10294.6|10292.6|11135
1671480000000|2022-12-19 20:00:00|10294.9|10292.9|10294.2|10292.2|10296.9|10294.9|10293.8|10291.8|7098
1671483600000|2022-12-19 21:00:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10292.6|10290.6|9865
1671490800000|2022-12-19 23:00:00|10294.6|10292.6|10293.8|10291.8|10295.3|10293.3|10293.4|10291.4|849
1671494400000|2022-12-20 00:00:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10293|10291|1768
1671498000000|2022-12-20 01:00:00|10294.4|10292.4|10294.2|10292.2|10294.9|10292.9|10293|10291|799
1671501600000|2022-12-20 02:00:00|10294.4|10292.4|10295.7|10293.7|10297.7|10295.7|10294.2|10292.2|2450
1671505200000|2022-12-20 03:00:00|10295.3|10293.3|10289.5|10287.5|10296.5|10294.5|10289.1|10287.1|14509
1671508800000|2022-12-20 04:00:00|10289.9|10287.9|10289.1|10287.1|10293|10291|10288.7|10286.7|5485
1671512400000|2022-12-20 05:00:00|10289.3|10287.3|10291|10289|10292.2|10290.2|10287.9|10285.9|4079
1671516000000|2022-12-20 06:00:00|10290.6|10288.6|10292.6|10290.6|10293.4|10291.4|10289.9|10287.9|3316
1671519600000|2022-12-20 07:00:00|10293|10291|10289.9|10287.9|10294.6|10292.6|10289.5|10287.5|8859
1671523200000|2022-12-20 08:00:00|10290.3|10288.3|10291.8|10289.8|10292.2|10290.2|10289.9|10287.9|5988
1671526800000|2022-12-20 09:00:00|10292|10290|10291|10289|10293|10291|10291|10289|4917
1671530400000|2022-12-20 10:00:00|10291.2|10289.2|10291|10289|10291.8|10289.8|10289.5|10287.5|5127
1671534000000|2022-12-20 11:00:00|10290.6|10288.6|10293|10291|10293|10291|10290.3|10288.3|8173
1671537600000|2022-12-20 12:00:00|10292.6|10290.6|10289.9|10287.9|10292.6|10290.6|10289.1|10287.1|8100
1671541200000|2022-12-20 13:00:00|10289.7|10287.7|10288.3|10286.3|10291.4|10289.4|10288.3|10286.3|19140
1671544800000|2022-12-20 14:00:00|10287.9|10285.9|10284.8|10282.8|10288.3|10286.3|10283.2|10281.2|17445
1671548400000|2022-12-20 15:00:00|10285|10283|10290.6|10288.6|10291.8|10289.8|10285|10283|22132
1671552000000|2022-12-20 16:00:00|10290.3|10288.3|10289.5|10287.5|10291|10289|10287.9|10285.9|14553
1671555600000|2022-12-20 17:00:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10288.3|10286.3|9248
1671559200000|2022-12-20 18:00:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.1|10287.1|5961
1671562800000|2022-12-20 19:00:00|10290.6|10288.6|10292.6|10290.6|10293.8|10291.8|10290.3|10288.3|10837
1671566400000|2022-12-20 20:00:00|10292.2|10290.2|10293.4|10291.4|10294.6|10292.6|10291.4|10289.4|9909
1671570000000|2022-12-20 21:00:00|10293.2|10291.2|10294.2|10292.2|10294.6|10292.6|10292.6|10290.6|9509
1671577200000|2022-12-20 23:00:00|10294|10292|10293.4|10291.4|10294.6|10292.6|10293.4|10291.4|854
1671580800000|2022-12-21 00:00:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10291.4|10289.4|2038
1671584400000|2022-12-21 01:00:00|10292.6|10290.6|10291.4|10289.4|10292.8|10290.8|10291|10289|2272
1671588000000|2022-12-21 02:00:00|10291.8|10289.8|10290.3|10288.3|10292|10290|10290.3|10288.3|3249
1671591600000|2022-12-21 03:00:00|10290.6|10288.6|10292.6|10290.6|10292.6|10290.6|10290.3|10288.3|2340
1671595200000|2022-12-21 04:00:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|1175
1671598800000|2022-12-21 05:00:00|||||||||1022
1671602400000|2022-12-21 06:00:00|10293|10291|10295.3|10293.3|10296.1|10294.1|10293|10291|1911
1671606000000|2022-12-21 07:00:00|10294.9|10292.9|10298.9|10296.9|10299.2|10297.2|10294.6|10292.6|5380
1671609600000|2022-12-21 08:00:00|10299.2|10297.2|10299.6|10297.6|10300.4|10298.4|10297.7|10295.7|4107
1671613200000|2022-12-21 09:00:00|10299.8|10297.8|10298.9|10296.9|10301.6|10299.6|10298.5|10296.5|7699
1671616800000|2022-12-21 10:00:00|10299.2|10297.2|10297.3|10295.3|10300|10298|10296.1|10294.1|2982
1671620400000|2022-12-21 11:00:00|10297.7|10295.7|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|1374
1671624000000|2022-12-21 12:00:00|10298.1|10296.1|10303.5|10301.5|10304.3|10302.3|10296.9|10294.9|11537
1671627600000|2022-12-21 13:00:00|10303.1|10301.1|10305.5|10303.5|10306.3|10304.3|10301.6|10299.6|26487
1671631200000|2022-12-21 14:00:00|10305.1|10303.1|10303.1|10301.1|10306.1|10304.1|10302.4|10300.4|20044
1671634800000|2022-12-21 15:00:00|10302.8|10300.8|10299.6|10297.6|10304.3|10302.3|10299.2|10297.2|20851
1671638400000|2022-12-21 16:00:00|10300|10298|10298.1|10296.1|10300|10298|10296.9|10294.9|10847
1671642000000|2022-12-21 17:00:00|10298.3|10296.3|10299.4|10297.4|10299.6|10297.6|10297.7|10295.7|5744
1671645600000|2022-12-21 18:00:00|10299.2|10297.2|10303.5|10301.5|10303.5|10301.5|10299.2|10297.2|10768
1671649200000|2022-12-21 19:00:00|10303.9|10301.9|10302|10300|10304.7|10302.7|10300.8|10298.8|13068
1671652800000|2022-12-21 20:00:00|10301.6|10299.6|10301.6|10299.6|10302.4|10300.4|10300|10298|16558
1671656400000|2022-12-21 21:00:00|10301.2|10299.2|10300.8|10298.8|10302|10300|10299.6|10297.6|9513
1671663600000|2022-12-21 23:00:00|10302.4|10300.4|10301.2|10299.2|10302.4|10300.4|10300.8|10298.8|945
1671667200000|2022-12-22 00:00:00|10301|10299|10302|10300|10302|10300|10300.4|10298.4|799
1671670800000|2022-12-22 01:00:00|10301.8|10299.8|10302|10300|10302.8|10300.8|10301.6|10299.6|714
1671674400000|2022-12-22 02:00:00|10301.6|10299.6|10302|10300|10303.3|10301.3|10301.6|10299.6|969
1671678000000|2022-12-22 03:00:00|10302.2|10300.2|10302|10300|10302.8|10300.8|10301.6|10299.6|537
1671681600000|2022-12-22 04:00:00|10301.6|10299.6|10302|10300|10302.2|10300.2|10301.4|10299.4|564
1671685200000|2022-12-22 05:00:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|866
1671688800000|2022-12-22 06:00:00|10302.8|10300.8|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|857
1671692400000|2022-12-22 07:00:00|10303.9|10301.9|10304.7|10302.7|10305.1|10303.1|10302.8|10300.8|4350
1671696000000|2022-12-22 08:00:00|10304.3|10302.3|10304.7|10302.7|10306.3|10304.3|10304.3|10302.3|3608
1671699600000|2022-12-22 09:00:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10304.3|10302.3|1765
1671703200000|2022-12-22 10:00:00|10304.7|10302.7|10304.3|10302.3|10305.1|10303.1|10303.9|10301.9|1869
1671706800000|2022-12-22 11:00:00|10304.7|10302.7|10303.1|10301.1|10304.7|10302.7|10302.8|10300.8|1550
1671710400000|2022-12-22 12:00:00|10303.5|10301.5|10302.4|10300.4|10303.5|10301.5|10301.2|10299.2|5818
1671714000000|2022-12-22 13:00:00|10302|10300|10294.2|10292.2|10303.1|10301.1|10293.8|10291.8|27328
1671717600000|2022-12-22 14:00:00|10293.8|10291.8|10293.8|10291.8|10296.3|10294.3|10290.6|10288.6|17324
1671721200000|2022-12-22 15:00:00|10294.2|10292.2|10298.9|10296.9|10299.2|10297.2|10293.8|10291.8|12538
1671724800000|2022-12-22 16:00:00|10298.7|10296.7|10297.3|10295.3|10300|10298|10296.5|10294.5|7095
1671728400000|2022-12-22 17:00:00|10296.9|10294.9|10294.9|10292.9|10297.3|10295.3|10294.9|10292.9|6806
1671732000000|2022-12-22 18:00:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10294.6|10292.6|5442
1671735600000|2022-12-22 19:00:00|10295.5|10293.5|10292.2|10290.2|10295.7|10293.7|10291.8|10289.8|7468
1671739200000|2022-12-22 20:00:00|10292.6|10290.6|10290.6|10288.6|10293.4|10291.4|10290.6|10288.6|8650
1671742800000|2022-12-22 21:00:00|10291|10289|10291|10289|10291|10289|10289.9|10287.9|3786
1671750000000|2022-12-22 23:00:00|10289.5|10287.5|10290.8|10288.8|10291|10289|10289.5|10287.5|527
1671753600000|2022-12-23 00:00:00|10291|10289|10289.9|10287.9|10291.4|10289.4|10289.9|10287.9|826
1671757200000|2022-12-23 01:00:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10287.5|10285.5|3051
1671760800000|2022-12-23 02:00:00|10289.1|10287.1|10289.9|10287.9|10290.6|10288.6|10289.1|10287.1|1744
1671764400000|2022-12-23 03:00:00|10290.3|10288.3|10290.8|10288.8|10291.4|10289.4|10289.1|10287.1|1873
1671768000000|2022-12-23 04:00:00|10291|10289|10291|10289|10291|10289|10290.3|10288.3|394
1671771600000|2022-12-23 05:00:00|10290.8|10288.8|10290.3|10288.3|10291|10289|10289.9|10287.9|627
1671775200000|2022-12-23 06:00:00|10290.1|10288.1|10292.2|10290.2|10292.6|10290.6|10289.9|10287.9|1095
1671778800000|2022-12-23 07:00:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10291.4|10289.4|1307
1671782400000|2022-12-23 08:00:00|10293|10291|10291|10289|10293.2|10291.2|10290.6|10288.6|2238
1671786000000|2022-12-23 09:00:00|10290.6|10288.6|10289.5|10287.5|10291|10289|10289.1|10287.1|1914
1671789600000|2022-12-23 10:00:00|10289.3|10287.3|10289.1|10287.1|10289.9|10287.9|10288.3|10286.3|2910
1671793200000|2022-12-23 11:00:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10284.4|10282.4|6327
1671796800000|2022-12-23 12:00:00|10288.3|10286.3|10289.1|10287.1|10289.9|10287.9|10288.3|10286.3|4087
1671800400000|2022-12-23 13:00:00|10289.5|10287.5|10283.2|10281.2|10290.6|10288.6|10280.5|10278.5|30912
1671804000000|2022-12-23 14:00:00|10283.6|10281.6|10281.3|10279.3|10284|10282|10280.5|10278.5|14642
1671807600000|2022-12-23 15:00:00|10283|10281|10285.6|10283.6|10286|10284|10282.1|10280.1|14290
1671811200000|2022-12-23 16:00:00|10285.2|10283.2|10282.8|10280.8|10286|10284|10282.4|10280.4|8435
1671814800000|2022-12-23 17:00:00|10282.4|10280.4|10282.8|10280.8|10283.6|10281.6|10281.7|10279.7|3491
1671818400000|2022-12-23 18:00:00|10282.6|10280.6|10282.1|10280.1|10282.8|10280.8|10281.3|10279.3|4207
1671822000000|2022-12-23 19:00:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|3155
1671825600000|2022-12-23 20:00:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1908
1671829200000|2022-12-23 21:00:00|10282.8|10280.8|10283.2|10281.2|10284|10282|10282.4|10280.4|1445
1672095600000|2022-12-26 23:00:00|10282.8|10280.8|10281.7|10279.7|10283.2|10281.2|10281.3|10279.3|803
1672099200000|2022-12-27 00:00:00|10281.3|10279.3|10281.1|10279.1|10282.1|10280.1|10280.9|10278.9|885
1672102800000|2022-12-27 01:00:00|10280.9|10278.9|10280.3|10278.3|10280.9|10278.9|10280.1|10278.1|655
1672106400000|2022-12-27 02:00:00|10280.1|10278.1|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|444
1672110000000|2022-12-27 03:00:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|287
1672113600000|2022-12-27 04:00:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|547
1672117200000|2022-12-27 05:00:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|233
1672120800000|2022-12-27 06:00:00|10279.5|10277.5|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|456
1672124400000|2022-12-27 07:00:00|10279.7|10277.7|10280.1|10278.1|10280.9|10278.9|10279.3|10277.3|2859
1672128000000|2022-12-27 08:00:00|10280.3|10278.3|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|2546
1672131600000|2022-12-27 09:00:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|2481
1672135200000|2022-12-27 10:00:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1572
1672138800000|2022-12-27 11:00:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|2650
1672142400000|2022-12-27 12:00:00|10278.1|10276.1|10277|10275|10278.5|10276.5|10275.8|10273.8|5282
1672146000000|2022-12-27 13:00:00|10276.6|10274.6|10272.7|10270.7|10276.6|10274.6|10270.3|10268.3|22660
1672149600000|2022-12-27 14:00:00|10272.3|10270.3|10272.3|10270.3|10273.9|10271.9|10270.7|10268.7|18600
1672153200000|2022-12-27 15:00:00|10272.7|10270.7|10269.9|10267.9|10274.6|10272.6|10269.9|10267.9|12440
1672156800000|2022-12-27 16:00:00|10270.3|10268.3|10265.3|10263.3|10270.7|10268.7|10265.3|10263.3|14566
1672160400000|2022-12-27 17:00:00|10265.5|10263.5|10260.2|10258.2|10266.4|10264.4|10259.8|10257.8|17225
1672164000000|2022-12-27 18:00:00|10259.8|10257.8|10265.3|10263.3|10266.8|10264.8|10259|10257|15777
1672167600000|2022-12-27 19:00:00|10264.9|10262.9|10263.3|10261.3|10266.4|10264.4|10262.9|10260.9|11919
1672171200000|2022-12-27 20:00:00|10263.7|10261.7|10266.4|10264.4|10266.8|10264.8|10263.7|10261.7|11496
1672174800000|2022-12-27 21:00:00|10266|10264|10268.4|10266.4|10269.2|10267.2|10266|10264|6015
1672182000000|2022-12-27 23:00:00|10268.6|10266.6|10268.8|10266.8|10269.6|10267.6|10267.6|10265.6|1088
1672185600000|2022-12-28 00:00:00|10268.4|10266.4|10265.3|10263.3|10268.8|10266.8|10264.9|10262.9|1627
1672189200000|2022-12-28 01:00:00|10265.6|10263.6|10267.6|10265.6|10268|10266|10265.6|10263.6|2502
1672192800000|2022-12-28 02:00:00|10267.8|10265.8|10266.8|10264.8|10268|10266|10266.4|10264.4|951
1672196400000|2022-12-28 03:00:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|736
1672200000000|2022-12-28 04:00:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|507
1672203600000|2022-12-28 05:00:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|379
1672207200000|2022-12-28 06:00:00|10266|10264|10266.2|10264.2|10266.4|10264.4|10265.6|10263.6|1914
1672210800000|2022-12-28 07:00:00|10266.4|10264.4|10269.9|10267.9|10269.9|10267.9|10266.2|10264.2|4225
1672214400000|2022-12-28 08:00:00|10269.6|10267.6|10269.9|10267.9|10270.7|10268.7|10268.4|10266.4|4867
1672218000000|2022-12-28 09:00:00|10269.6|10267.6|10268.4|10266.4|10269.9|10267.9|10268.4|10266.4|2332
1672221600000|2022-12-28 10:00:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10267.6|10265.6|2735
1672225200000|2022-12-28 11:00:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268|10266|2837
1672228800000|2022-12-28 12:00:00|10269.2|10267.2|10271.1|10269.1|10271.5|10269.5|10269.2|10267.2|6664
1672232400000|2022-12-28 13:00:00|10270.7|10268.7|10268|10266|10271.9|10269.9|10266.8|10264.8|11806
1672236000000|2022-12-28 14:00:00|10267.6|10265.6|10269.8|10267.8|10270.3|10268.3|10267|10265|17223
1672239600000|2022-12-28 15:00:00|10269.6|10267.6|10266.8|10264.8|10270.7|10268.7|10265.6|10263.6|14282
1672243200000|2022-12-28 16:00:00|10267.2|10265.2|10264.9|10262.9|10267.2|10265.2|10263.7|10261.7|15036
1672246800000|2022-12-28 17:00:00|10264.7|10262.7|10265.6|10263.6|10266|10264|10263.7|10261.7|8735
1672250400000|2022-12-28 18:00:00|10266|10264|10265.6|10263.6|10267.6|10265.6|10264.9|10262.9|5314
1672254000000|2022-12-28 19:00:00|10265.8|10263.8|10264.9|10262.9|10266|10264|10264.1|10262.1|6584
1672257600000|2022-12-28 20:00:00|10264.5|10262.5|10264.9|10262.9|10266|10264|10263.3|10261.3|6575
1672261200000|2022-12-28 21:00:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10264.9|10262.9|5925
1672268400000|2022-12-28 23:00:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10265.6|10263.6|401
1672272000000|2022-12-29 00:00:00|10267|10265|10267.2|10265.2|10268|10266|10266.8|10264.8|865
1672275600000|2022-12-29 01:00:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|1332
1672279200000|2022-12-29 02:00:00|10267.4|10265.4|10268|10266|10268.8|10266.8|10267.2|10265.2|1082
1672282800000|2022-12-29 03:00:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|1713
1672286400000|2022-12-29 04:00:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|2056
1672290000000|2022-12-29 05:00:00|10266.8|10264.8|10265.3|10263.3|10266.8|10264.8|10264.5|10262.5|2728
1672293600000|2022-12-29 06:00:00|10264.9|10262.9|10265.6|10263.6|10266|10264|10264.5|10262.5|2177
1672297200000|2022-12-29 07:00:00|10265.3|10263.3|10267.6|10265.6|10267.6|10265.6|10265.3|10263.3|2809
1672300800000|2022-12-29 08:00:00|10268|10266|10268.8|10266.8|10269.6|10267.6|10267.6|10265.6|2361
1672304400000|2022-12-29 09:00:00|10269|10267|10267.6|10265.6|10269.2|10267.2|10267.2|10265.2|2430
1672308000000|2022-12-29 10:00:00|10267.2|10265.2|10265.3|10263.3|10267.2|10265.2|10265.3|10263.3|2276
1672311600000|2022-12-29 11:00:00|10265.5|10263.5|10264.1|10262.1|10265.6|10263.6|10263.7|10261.7|2590
1672315200000|2022-12-29 12:00:00|10263.7|10261.7|10264.1|10262.1|10265.3|10263.3|10262.9|10260.9|6564
1672318800000|2022-12-29 13:00:00|10263.7|10261.7|10264.1|10262.1|10267.6|10265.6|10263.7|10261.7|11959
1672322400000|2022-12-29 14:00:00|10264.5|10262.5|10265.6|10263.6|10266|10264|10262.1|10260.1|13447
1672326000000|2022-12-29 15:00:00|10265.8|10263.8|10260.6|10258.6|10265.8|10263.8|10260.6|10258.6|14212
1672329600000|2022-12-29 16:00:00|10260.8|10258.8|10263.3|10261.3|10263.5|10261.5|10260.2|10258.2|7531
1672333200000|2022-12-29 17:00:00|10263.1|10261.1|10263.7|10261.7|10264.5|10262.5|10262.9|10260.9|7177
1672336800000|2022-12-29 18:00:00|10263.5|10261.5|10264.1|10262.1|10265.6|10263.6|10262.5|10260.5|4829
1672340400000|2022-12-29 19:00:00|10263.7|10261.7|10262.5|10260.5|10264.9|10262.9|10261|10259|6691
1672344000000|2022-12-29 20:00:00|10262.1|10260.1|10262.3|10260.3|10263.7|10261.7|10261|10259|8980
1672347600000|2022-12-29 21:00:00|10262.5|10260.5|10262.9|10260.9|10264.1|10262.1|10262.5|10260.5|3962
1672354800000|2022-12-29 23:00:00|10262.5|10260.5|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|566
1672358400000|2022-12-30 00:00:00|10262.7|10260.7|10262.7|10260.7|10262.9|10260.9|10262.1|10260.1|568
1672362000000|2022-12-30 01:00:00|10262.9|10260.9|10262.3|10260.3|10262.9|10260.9|10262.1|10260.1|352
1672365600000|2022-12-30 02:00:00|10262.1|10260.1|10261|10259|10262.5|10260.5|10260.6|10258.6|1544
1672369200000|2022-12-30 03:00:00|10260.8|10258.8|10261|10259|10261.4|10259.4|10260.8|10258.8|1102
1672372800000|2022-12-30 04:00:00|10261.2|10259.2|10261.7|10259.7|10261.7|10259.7|10261|10259|870
1672376400000|2022-12-30 05:00:00|10262.1|10260.1|10260.6|10258.6|10262.1|10260.1|10260.2|10258.2|1254
1672380000000|2022-12-30 06:00:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|240
1672383600000|2022-12-30 07:00:00|10261|10259|10262.1|10260.1|10262.1|10260.1|10260.2|10258.2|950
1672387200000|2022-12-30 08:00:00|10261.7|10259.7|10257.8|10255.8|10262.1|10260.1|10257.8|10255.8|4697
1672390800000|2022-12-30 09:00:00|10258|10256|10256.7|10254.7|10258.6|10256.6|10255.9|10253.9|3306
1672394400000|2022-12-30 10:00:00|10256.5|10254.5|10257.1|10255.1|10257.8|10255.8|10255.5|10253.5|2434
1672398000000|2022-12-30 11:00:00|10257.3|10255.3|10257.4|10255.4|10258.2|10256.2|10256.7|10254.7|2065
1672401600000|2022-12-30 12:00:00|10257.8|10255.8|10257.6|10255.6|10259.4|10257.4|10256.7|10254.7|4292
1672405200000|2022-12-30 13:00:00|10257.4|10255.4|10253.5|10251.5|10257.4|10255.4|10253.5|10251.5|14274
1672408800000|2022-12-30 14:00:00|10253.9|10251.9|10252.4|10250.4|10254.7|10252.7|10250.8|10248.8|16703
1672412400000|2022-12-30 15:00:00|10252|10250|10250.2|10248.2|10252.4|10250.4|10247.7|10245.7|26611
1672416000000|2022-12-30 16:00:00|10250|10248|10250|10248|10251.2|10249.2|10248.5|10246.5|13064
1672419600000|2022-12-30 17:00:00|10249.6|10247.6|10257.1|10255.1|10257.1|10255.1|10247.7|10245.7|26987
1672423200000|2022-12-30 18:00:00|10257.4|10255.4|10251.6|10249.6|10259|10257|10250.8|10248.8|25074
1672426800000|2022-12-30 19:00:00|10252|10250|10251.2|10249.2|10252|10250|10250.4|10248.4|6314
1672430400000|2022-12-30 20:00:00|10251|10249|10250.8|10248.8|10251.2|10249.2|10250|10248|4381
1672434000000|2022-12-30 21:00:00|10251.2|10249.2|10253.9|10251.9|10254.7|10252.7|10251|10249|2009
1672700400000|2023-01-02 23:00:00|10260.6|10258.6|10260.8|10258.8|10264.1|10262.1|10257.8|10255.8|3936
1672704000000|2023-01-03 00:00:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.2|10258.2|2158
1672707600000|2023-01-03 01:00:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10259.4|10257.4|1175
1672711200000|2023-01-03 02:00:00|10261|10259|10260.6|10258.6|10261|10259|10259.8|10257.8|1077
1672714800000|2023-01-03 03:00:00|10260.2|10258.2|10261.4|10259.4|10261.7|10259.7|10260.2|10258.2|1081
1672718400000|2023-01-03 04:00:00|10261|10259|10261|10259|10261.4|10259.4|10260.8|10258.8|595
1672722000000|2023-01-03 05:00:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|942
1672725600000|2023-01-03 06:00:00|10261.7|10259.7|10262.1|10260.1|10263.7|10261.7|10261.4|10259.4|2109
1672729200000|2023-01-03 07:00:00|10262.5|10260.5|10263.7|10261.7|10264.9|10262.9|10259.4|10257.4|8151
1672732800000|2023-01-03 08:00:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10259|10257|6255
1672736400000|2023-01-03 09:00:00|10263.7|10261.7|10266.4|10264.4|10266.4|10264.4|10263.3|10261.3|5608
1672740000000|2023-01-03 10:00:00|10268|10266|10267.2|10265.2|10269.2|10267.2|10266.4|10264.4|5091
1672743600000|2023-01-03 11:00:00|10267.4|10265.4|10266|10264|10267.4|10265.4|10265.6|10263.6|4707
1672747200000|2023-01-03 12:00:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10264.1|10262.1|9652
1672750800000|2023-01-03 13:00:00|10265.8|10263.8|10264.5|10262.5|10266.4|10264.4|10260.6|10258.6|32476
1672754400000|2023-01-03 14:00:00|10264.1|10262.1|10265.3|10263.3|10266.4|10264.4|10262.5|10260.5|21353
1672758000000|2023-01-03 15:00:00|10264.9|10262.9|10257.4|10255.4|10265.3|10263.3|10255.1|10253.1|22815
1672761600000|2023-01-03 16:00:00|10257.1|10255.1|10255.1|10253.1|10258.2|10256.2|10254.3|10252.3|19136
1672765200000|2023-01-03 17:00:00|10255.5|10253.5|10256.3|10254.3|10256.7|10254.7|10253.9|10251.9|10658
1672768800000|2023-01-03 18:00:00|10256.7|10254.7|10255.1|10253.1|10256.7|10254.7|10254.3|10252.3|7543
1672772400000|2023-01-03 19:00:00|10255.3|10253.3|10256.7|10254.7|10258.2|10256.2|10255.1|10253.1|13373
1672776000000|2023-01-03 20:00:00|10257.1|10255.1|10257.1|10255.1|10257.8|10255.8|10255.7|10253.7|9789
1672779600000|2023-01-03 21:00:00|10257.4|10255.4|10261.7|10259.7|10262.1|10260.1|10257.4|10255.4|16165
1672786800000|2023-01-03 23:00:00|10261|10259|10261|10259|10261.7|10259.7|10259.8|10257.8|1374
1672790400000|2023-01-04 00:00:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10260.6|10258.6|1035
1672794000000|2023-01-04 01:00:00|10261.4|10259.4|10263.3|10261.3|10264.1|10262.1|10260.6|10258.6|2731
1672797600000|2023-01-04 02:00:00|10262.9|10260.9|10263.7|10261.7|10264.5|10262.5|10262.9|10260.9|3117
1672801200000|2023-01-04 03:00:00|10263.3|10261.3|10265.3|10263.3|10265.3|10263.3|10263.3|10261.3|5642
1672804800000|2023-01-04 04:00:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|2613
1672808400000|2023-01-04 05:00:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|866
1672812000000|2023-01-04 06:00:00|10264.9|10262.9|10266.8|10264.8|10267.2|10265.2|10264.5|10262.5|2507
1672815600000|2023-01-04 07:00:00|10266.6|10264.6|10271.1|10269.1|10271.3|10269.3|10265.3|10263.3|8315
1672819200000|2023-01-04 08:00:00|10270.7|10268.7|10268.4|10266.4|10271.5|10269.5|10267.6|10265.6|6508
1672822800000|2023-01-04 09:00:00|10268.2|10266.2|10266.8|10264.8|10268.4|10266.4|10265.6|10263.6|7383
1672826400000|2023-01-04 10:00:00|10267.2|10265.2|10268.4|10266.4|10268.4|10266.4|10266.4|10264.4|1823
1672830000000|2023-01-04 11:00:00|10268|10266|10269.6|10267.6|10271.1|10269.1|10267.6|10265.6|4445
1672833600000|2023-01-04 12:00:00|10269.9|10267.9|10268.4|10266.4|10272.3|10270.3|10268|10266|15640
1672837200000|2023-01-04 13:00:00|10268.8|10266.8|10272.7|10270.7|10273.9|10271.9|10268.4|10266.4|27132
1672840800000|2023-01-04 14:00:00|10272.3|10270.3|10273.5|10271.5|10273.5|10271.5|10269.6|10267.6|25669
1672844400000|2023-01-04 15:00:00|10273.9|10271.9|10265.3|10263.3|10274.6|10272.6|10261|10259|55477
1672848000000|2023-01-04 16:00:00|10264.9|10262.9|10268|10266|10268.8|10266.8|10264.1|10262.1|32550
1672851600000|2023-01-04 17:00:00|10267.8|10265.8|10265.3|10263.3|10268|10266|10264.9|10262.9|14641
1672855200000|2023-01-04 18:00:00|10265.1|10263.1|10267.4|10265.4|10269.6|10267.6|10264.1|10262.1|10950
1672858800000|2023-01-04 19:00:00|10267.2|10265.2|10261.4|10259.4|10267.2|10265.2|10260.2|10258.2|28684
1672862400000|2023-01-04 20:00:00|10261|10259|10265.3|10263.3|10266.4|10264.4|10261|10259|23255
1672866000000|2023-01-04 21:00:00|10265.6|10263.6|10267.2|10265.2|10268|10266|10265.6|10263.6|13349
1672873200000|2023-01-04 23:00:00|10266.4|10264.4|10264.9|10262.9|10266.4|10264.4|10264.9|10262.9|903
1672876800000|2023-01-05 00:00:00|10264.5|10262.5|10262.9|10260.9|10265.3|10263.3|10262.9|10260.9|1795
1672880400000|2023-01-05 01:00:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|1556
1672884000000|2023-01-05 02:00:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10260.6|10258.6|2439
1672887600000|2023-01-05 03:00:00|10260.6|10258.6|10259|10257|10261|10259|10259|10257|2320
1672891200000|2023-01-05 04:00:00|10259.4|10257.4|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1477
1672894800000|2023-01-05 05:00:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10257.8|10255.8|1225
1672898400000|2023-01-05 06:00:00|10259.8|10257.8|10259|10257|10260.2|10258.2|10259|10257|897
1672902000000|2023-01-05 07:00:00|10259.4|10257.4|10261|10259|10261.7|10259.7|10259|10257|3926
1672905600000|2023-01-05 08:00:00|10261.2|10259.2|10258.6|10256.6|10261.7|10259.7|10258.2|10256.2|5219
1672909200000|2023-01-05 09:00:00|10258.2|10256.2|10259.8|10257.8|10259.8|10257.8|10258.2|10256.2|2992
1672912800000|2023-01-05 10:00:00|10259.4|10257.4|10261.7|10259.7|10261.7|10259.7|10259.4|10257.4|1731
1672916400000|2023-01-05 11:00:00|10262.1|10260.1|10261.4|10259.4|10262.5|10260.5|10259.8|10257.8|5244
1672920000000|2023-01-05 12:00:00|10261|10259|10260.2|10258.2|10262.9|10260.9|10259|10257|16405
1672923600000|2023-01-05 13:00:00|10259.8|10257.8|10243.8|10241.8|10260.8|10258.8|10243.8|10241.8|61593
1672927200000|2023-01-05 14:00:00|10243.6|10241.6|10241.8|10239.8|10248.9|10246.9|10239.5|10237.5|50166
1672930800000|2023-01-05 15:00:00|10241.4|10239.4|10244.6|10242.6|10245.7|10243.7|10241.4|10239.4|26892
1672934400000|2023-01-05 16:00:00|10244.2|10242.2|10248.9|10246.9|10249.2|10247.2|10243.8|10241.8|20716
1672938000000|2023-01-05 17:00:00|10248.7|10246.7|10245.7|10243.7|10250.4|10248.4|10245.3|10243.3|14237
1672941600000|2023-01-05 18:00:00|10245.3|10243.3|10251.2|10249.2|10252.4|10250.4|10244.6|10242.6|20926
1672945200000|2023-01-05 19:00:00|10251|10249|10247.7|10245.7|10251.2|10249.2|10247.3|10245.3|15203
1672948800000|2023-01-05 20:00:00|10247.3|10245.3|10248.5|10246.5|10250.4|10248.4|10247.3|10245.3|10877
1672952400000|2023-01-05 21:00:00|10248.9|10246.9|10246.7|10244.7|10249.2|10247.2|10245.7|10243.7|9102
1672959600000|2023-01-05 23:00:00|10246.9|10244.9|10246.9|10244.9|10247.7|10245.7|10246.1|10244.1|1298
1672963200000|2023-01-06 00:00:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10244.2|10242.2|2479
1672966800000|2023-01-06 01:00:00|10246.5|10244.5|10247.3|10245.3|10247.3|10245.3|10245.7|10243.7|1935
1672970400000|2023-01-06 02:00:00|10247.7|10245.7|10247.3|10245.3|10248.5|10246.5|10247.3|10245.3|2406
1672974000000|2023-01-06 03:00:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|1873
1672977600000|2023-01-06 04:00:00|10246.1|10244.1|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|801
1672981200000|2023-01-06 05:00:00|10246.7|10244.7|10247.3|10245.3|10247.3|10245.3|10245.7|10243.7|1394
1672984800000|2023-01-06 06:00:00|10247.7|10245.7|10246.5|10244.5|10247.7|10245.7|10246.1|10244.1|1818
1672988400000|2023-01-06 07:00:00|10246.9|10244.9|10246.5|10244.5|10248.5|10246.5|10246.1|10244.1|4925
1672992000000|2023-01-06 08:00:00|10246.1|10244.1|10243.8|10241.8|10246.9|10244.9|10243.8|10241.8|3635
1672995600000|2023-01-06 09:00:00|10244.2|10242.2|10243|10241|10244.2|10242.2|10242.6|10240.6|7153
1672999200000|2023-01-06 10:00:00|10242.6|10240.6|10243|10241|10243.8|10241.8|10241.8|10239.8|7433
1673002800000|2023-01-06 11:00:00|10242.6|10240.6|10243.8|10241.8|10244.6|10242.6|10242.6|10240.6|5545
1673006400000|2023-01-06 12:00:00|10244|10242|10240.3|10238.3|10244.6|10242.6|10239.5|10237.5|10721
1673010000000|2023-01-06 13:00:00|10239.9|10237.9|10259.8|10257.8|10261.4|10259.4|10238.7|10236.7|94210
1673013600000|2023-01-06 14:00:00|10260.2|10258.2|10255.9|10253.9|10261.4|10259.4|10252.8|10250.8|62488
1673017200000|2023-01-06 15:00:00|10260.8|10258.8|10282.4|10280.4|10283.6|10281.6|10259.2|10257.2|83357
1673020800000|2023-01-06 16:00:00|10282.8|10280.8|10281.3|10279.3|10286|10284|10277.4|10275.4|43868
1673024400000|2023-01-06 17:00:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10278.5|10276.5|11024
1673028000000|2023-01-06 18:00:00|10281.3|10279.3|10284|10282|10284.8|10282.8|10280.1|10278.1|21930
1673031600000|2023-01-06 19:00:00|10284.4|10282.4|10285.2|10283.2|10285.6|10283.6|10282.4|10280.4|16099
1673035200000|2023-01-06 20:00:00|10284.8|10282.8|10285.2|10283.2|10287.9|10285.9|10284.4|10282.4|21463
1673038800000|2023-01-06 21:00:00|10285.4|10283.4|10286|10284|10286.7|10284.7|10284|10282|7361
1673218800000|2023-01-08 23:00:00|10285|10283|10283.8|10281.8|10285.2|10283.2|10281.3|10279.3|4288
1673222400000|2023-01-09 00:00:00|10284|10282|10284.4|10282.4|10285.2|10283.2|10283.6|10281.6|2464
1673226000000|2023-01-09 01:00:00|10284.2|10282.2|10283.6|10281.6|10284.4|10282.4|10282.8|10280.8|1997
1673229600000|2023-01-09 02:00:00|10283.2|10281.2|10284|10282|10284|10282|10283.2|10281.2|1477
1673233200000|2023-01-09 03:00:00|10283.6|10281.6|10284|10282|10284|10282|10282.8|10280.8|1180
1673236800000|2023-01-09 04:00:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10282.8|10280.8|1747
1673240400000|2023-01-09 05:00:00|10283.8|10281.8|10285.2|10283.2|10285.2|10283.2|10283.6|10281.6|1944
1673244000000|2023-01-09 06:00:00|10284.8|10282.8|10286.4|10284.4|10286.4|10284.4|10284.8|10282.8|1674
1673247600000|2023-01-09 07:00:00|10286.2|10284.2|10281.3|10279.3|10286.2|10284.2|10280.9|10278.9|8836
1673251200000|2023-01-09 08:00:00|10280.9|10278.9|10280.1|10278.1|10281.3|10279.3|10278.5|10276.5|11076
1673254800000|2023-01-09 09:00:00|10280.3|10278.3|10279.3|10277.3|10281.7|10279.7|10279.3|10277.3|3858
1673258400000|2023-01-09 10:00:00|10279.5|10277.5|10280.9|10278.9|10281.7|10279.7|10279.3|10277.3|4891
1673262000000|2023-01-09 11:00:00|10281.3|10279.3|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|4352
1673265600000|2023-01-09 12:00:00|10282.1|10280.1|10282.8|10280.8|10284.8|10282.8|10281.7|10279.7|13693
1673269200000|2023-01-09 13:00:00|10282.4|10280.4|10289.5|10287.5|10292.2|10290.2|10282.1|10280.1|28220
1673272800000|2023-01-09 14:00:00|10289.3|10287.3|10290.6|10288.6|10291.4|10289.4|10287.1|10285.1|30485
1673276400000|2023-01-09 15:00:00|10291|10289|10291|10289|10292.2|10290.2|10288.7|10286.7|20512
1673280000000|2023-01-09 16:00:00|10290.6|10288.6|10297.7|10295.7|10298.9|10296.9|10290.3|10288.3|50337
1673283600000|2023-01-09 17:00:00|10297.3|10295.3|10294.6|10292.6|10297.7|10295.7|10293.4|10291.4|18313
1673287200000|2023-01-09 18:00:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10292.2|10290.2|12372
1673290800000|2023-01-09 19:00:00|10294.6|10292.6|10297.7|10295.7|10300|10298|10294.6|10292.6|28837
1673294400000|2023-01-09 20:00:00|10298.1|10296.1|10296.5|10294.5|10298.9|10296.9|10294.9|10292.9|41143
1673298000000|2023-01-09 21:00:00|10296.9|10294.9|10294.9|10292.9|10298.5|10296.5|10294.9|10292.9|18638
1673305200000|2023-01-09 23:00:00|10295.1|10293.1|10295.3|10293.3|10296.1|10294.1|10294.2|10292.2|1843
1673308800000|2023-01-10 00:00:00|10295.5|10293.5|10294.2|10292.2|10295.5|10293.5|10292.2|10290.2|1763
1673312400000|2023-01-10 01:00:00|10294|10292|10295.7|10293.7|10296.1|10294.1|10291.8|10289.8|1981
1673316000000|2023-01-10 02:00:00|10296.1|10294.1|10294.6|10292.6|10296.9|10294.9|10294.6|10292.6|2114
1673319600000|2023-01-10 03:00:00|10294.2|10292.2|10293|10291|10294.6|10292.6|10292.6|10290.6|1024
1673323200000|2023-01-10 04:00:00|10292.8|10290.8|10293.6|10291.6|10294.2|10292.2|10292.6|10290.6|962
1673326800000|2023-01-10 05:00:00|10293.8|10291.8|10294.9|10292.9|10295.3|10293.3|10293.4|10291.4|1160
1673330400000|2023-01-10 06:00:00|10294.8|10292.8|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|706
1673334000000|2023-01-10 07:00:00|10294.4|10292.4|10291|10289|10294.6|10292.6|10291|10289|5212
1673337600000|2023-01-10 08:00:00|10290.8|10288.8|10290.6|10288.6|10292.6|10290.6|10290.6|10288.6|4549
1673341200000|2023-01-10 09:00:00|10291|10289|10291.8|10289.8|10293|10291|10290.6|10288.6|4059
1673344800000|2023-01-10 10:00:00|10291.4|10289.4|10291.8|10289.8|10292.2|10290.2|10290.6|10288.6|3887
1673348400000|2023-01-10 11:00:00|10292.2|10290.2|10288.7|10286.7|10292.2|10290.2|10288.7|10286.7|3242
1673352000000|2023-01-10 12:00:00|10288.3|10286.3|10287.1|10285.1|10289.9|10287.9|10286.7|10284.7|14706
1673355600000|2023-01-10 13:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10284|10282|29956
1673359200000|2023-01-10 14:00:00|10287.5|10285.5|10286.4|10284.4|10293.4|10291.4|10286.4|10284.4|26547
1673362800000|2023-01-10 15:00:00|10286.2|10284.2|10286|10284|10287.1|10285.1|10284|10282|25872
1673366400000|2023-01-10 16:00:00|10285.8|10283.8|10282.4|10280.4|10286|10284|10282.1|10280.1|31196
1673370000000|2023-01-10 17:00:00|10282.8|10280.8|10282.4|10280.4|10284.8|10282.8|10281.3|10279.3|22484
1673373600000|2023-01-10 18:00:00|10282.6|10280.6|10286|10284|10287.1|10285.1|10282.1|10280.1|27323
1673377200000|2023-01-10 19:00:00|10286.4|10284.4|10286.4|10284.4|10287.7|10285.7|10285.2|10283.2|16641
1673380800000|2023-01-10 20:00:00|10286|10284|10288.7|10286.7|10289.5|10287.5|10286|10284|15646
1673384400000|2023-01-10 21:00:00|10289.1|10287.1|10286.7|10284.7|10290.3|10288.3|10286.7|10284.7|9485
1673391600000|2023-01-10 23:00:00|10287.1|10285.1|10288.7|10286.7|10289.1|10287.1|10286.7|10284.7|1332
1673395200000|2023-01-11 00:00:00|10288.3|10286.3|10289.9|10287.9|10290.3|10288.3|10288.3|10286.3|2182
1673398800000|2023-01-11 01:00:00|10289.5|10287.5|10290.6|10288.6|10291|10289|10289.1|10287.1|1921
1673402400000|2023-01-11 02:00:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|778
1673406000000|2023-01-11 03:00:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.3|10288.3|594
1673409600000|2023-01-11 04:00:00|10290.8|10288.8|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|1008
1673413200000|2023-01-11 05:00:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|367
1673416800000|2023-01-11 06:00:00|10290.3|10288.3|10291.4|10289.4|10292.2|10290.2|10290.3|10288.3|1847
1673420400000|2023-01-11 07:00:00|10291.8|10289.8|10294.2|10292.2|10295.3|10293.3|10291.8|10289.8|4985
1673424000000|2023-01-11 08:00:00|10294.6|10292.6|10292.6|10290.6|10294.9|10292.9|10291.4|10289.4|6729
1673427600000|2023-01-11 09:00:00|10293|10291|10291.8|10289.8|10294.2|10292.2|10291.8|10289.8|4754
1673431200000|2023-01-11 10:00:00|10292.2|10290.2|10289.5|10287.5|10292.2|10290.2|10288.3|10286.3|6996
1673434800000|2023-01-11 11:00:00|10289.1|10287.1|10289.3|10287.3|10289.9|10287.9|10288.7|10286.7|2282
1673438400000|2023-01-11 12:00:00|10289.5|10287.5|10287.5|10285.5|10290.6|10288.6|10286.7|10284.7|12986
1673442000000|2023-01-11 13:00:00|10287.3|10285.3|10286|10284|10289.1|10287.1|10284.4|10282.4|22194
1673445600000|2023-01-11 14:00:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10283.2|10281.2|21308
1673449200000|2023-01-11 15:00:00|10286.7|10284.7|10285.6|10283.6|10288.3|10286.3|10285.2|10283.2|15088
1673452800000|2023-01-11 16:00:00|10285.2|10283.2|10287.5|10285.5|10287.5|10285.5|10284.8|10282.8|14739
1673456400000|2023-01-11 17:00:00|10287.1|10285.1|10286.7|10284.7|10288.3|10286.3|10285.6|10283.6|16115
1673460000000|2023-01-11 18:00:00|10287.1|10285.1|10289.9|10287.9|10291|10289|10286.4|10284.4|18881
1673463600000|2023-01-11 19:00:00|10290.3|10288.3|10291.6|10289.6|10291.8|10289.8|10289.1|10287.1|16643
1673467200000|2023-01-11 20:00:00|10291.4|10289.4|10293.8|10291.8|10294.2|10292.2|10289.9|10287.9|35098
1673470800000|2023-01-11 21:00:00|10293.6|10291.6|10292.2|10290.2|10293.8|10291.8|10291.4|10289.4|11759
1673478000000|2023-01-11 23:00:00|10292.8|10290.8|10291.6|10289.6|10293|10291|10290.6|10288.6|1602
1673481600000|2023-01-12 00:00:00|10291.4|10289.4|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|1461
1673485200000|2023-01-12 01:00:00|10290.1|10288.1|10293|10291|10294.2|10292.2|10289.9|10287.9|1605
1673488800000|2023-01-12 02:00:00|10292.8|10290.8|10294.9|10292.9|10295.7|10293.7|10292.2|10290.2|1867
1673492400000|2023-01-12 03:00:00|10294.6|10292.6|10295.3|10293.3|10295.7|10293.7|10294.6|10292.6|3261
1673496000000|2023-01-12 04:00:00|10295.1|10293.1|10294.6|10292.6|10295.3|10293.3|10293.8|10291.8|2129
1673499600000|2023-01-12 05:00:00|10294.2|10292.2|10292.6|10290.6|10294.4|10292.4|10292.6|10290.6|776
1673503200000|2023-01-12 06:00:00|10292.8|10290.8|10291.8|10289.8|10292.8|10290.8|10290.6|10288.6|2687
1673506800000|2023-01-12 07:00:00|10291.4|10289.4|10293.4|10291.4|10293.8|10291.8|10289.5|10287.5|7372
1673510400000|2023-01-12 08:00:00|10293|10291|10290.3|10288.3|10293.4|10291.4|10289.9|10287.9|9470
1673514000000|2023-01-12 09:00:00|10289.9|10287.9|10288.3|10286.3|10292.2|10290.2|10288.3|10286.3|11826
1673517600000|2023-01-12 10:00:00|10287.9|10285.9|10289.9|10287.9|10290.3|10288.3|10287.1|10285.1|12980
1673521200000|2023-01-12 11:00:00|10290.3|10288.3|10292.2|10290.2|10292.6|10290.6|10289.9|10287.9|8340
1673524800000|2023-01-12 12:00:00|10291.8|10289.8|10292.6|10290.6|10292.6|10290.6|10290.3|10288.3|13129
1673528400000|2023-01-12 13:00:00|10292.2|10290.2|10310.2|10308.2|10313.3|10311.3|10268|10266|110184
1673532000000|2023-01-12 14:00:00|10310.6|10308.6|10300|10298|10314.5|10312.5|10298.9|10296.9|88360
1673535600000|2023-01-12 15:00:00|10300.2|10298.2|10302.4|10300.4|10306.3|10304.3|10299.2|10297.2|54538
1673539200000|2023-01-12 16:00:00|10302.6|10300.6|10302.8|10300.8|10305.3|10303.3|10300|10298|31901
1673542800000|2023-01-12 17:00:00|10302.4|10300.4|10307.1|10305.1|10307.8|10305.8|10302.4|10300.4|17455
1673546400000|2023-01-12 18:00:00|10306.9|10304.9|10309.4|10307.4|10311.4|10309.4|10306.3|10304.3|20860
1673550000000|2023-01-12 19:00:00|10309.6|10307.6|10307.4|10305.4|10310.2|10308.2|10306.7|10304.7|14790
1673553600000|2023-01-12 20:00:00|10307.1|10305.1|10309.8|10307.8|10310.2|10308.2|10306.7|10304.7|19508
1673557200000|2023-01-12 21:00:00|10310|10308|10306.1|10304.1|10310.6|10308.6|10305.9|10303.9|14801
1673564400000|2023-01-12 23:00:00|10305.5|10303.5|10308.2|10306.2|10308.2|10306.2|10304.7|10302.7|3545
1673568000000|2023-01-13 00:00:00|10308.4|10306.4|10304.7|10302.7|10308.6|10306.6|10304.7|10302.7|3073
1673571600000|2023-01-13 01:00:00|10304.9|10302.9|10303.5|10301.5|10305.9|10303.9|10302.4|10300.4|3545
1673575200000|2023-01-13 02:00:00|10303.7|10301.7|10304.3|10302.3|10304.3|10302.3|10302|10300|2224
1673578800000|2023-01-13 03:00:00|10304.1|10302.1|10305.1|10303.1|10305.5|10303.5|10303.9|10301.9|1017
1673582400000|2023-01-13 04:00:00|10304.9|10302.9|10304.3|10302.3|10305.5|10303.5|10303.9|10301.9|2229
1673586000000|2023-01-13 05:00:00|10304.7|10302.7|10303.5|10301.5|10305.1|10303.1|10303.1|10301.1|1601
1673589600000|2023-01-13 06:00:00|10303.9|10301.9|10307.4|10305.4|10307.8|10305.8|10303.5|10301.5|1591
1673593200000|2023-01-13 07:00:00|10307.8|10305.8|10308|10306|10309|10307|10305.9|10303.9|7408
1673596800000|2023-01-13 08:00:00|10307.8|10305.8|10312.5|10310.5|10313.5|10311.5|10307.4|10305.4|10066
1673600400000|2023-01-13 09:00:00|10312.7|10310.7|10311.4|10309.4|10313.7|10311.7|10310.2|10308.2|8593
1673604000000|2023-01-13 10:00:00|10311|10309|10309.8|10307.8|10312.9|10310.9|10309.4|10307.4|8020
1673607600000|2023-01-13 11:00:00|10310.2|10308.2|10306.7|10304.7|10310.2|10308.2|10305.9|10303.9|10344
1673611200000|2023-01-13 12:00:00|10306.9|10304.9|10303.9|10301.9|10307.8|10305.8|10303.5|10301.5|13239
1673614800000|2023-01-13 13:00:00|10303.5|10301.5|10302|10300|10304.7|10302.7|10300.4|10298.4|30461
1673618400000|2023-01-13 14:00:00|10302.2|10300.2|10304.9|10302.9|10305.5|10303.5|10300.8|10298.8|25169
1673622000000|2023-01-13 15:00:00|10304.7|10302.7|10301.2|10299.2|10305.5|10303.5|10300.4|10298.4|25470
1673625600000|2023-01-13 16:00:00|10301.4|10299.4|10298.1|10296.1|10304.7|10302.7|10297.3|10295.3|18806
1673629200000|2023-01-13 17:00:00|10298.5|10296.5|10296.9|10294.9|10299.6|10297.6|10295.7|10293.7|9794
1673632800000|2023-01-13 18:00:00|10296.5|10294.5|10293|10291|10296.9|10294.9|10292.6|10290.6|9609
1673636400000|2023-01-13 19:00:00|10293.4|10291.4|10289.5|10287.5|10293.4|10291.4|10289.5|10287.5|19428
1673640000000|2023-01-13 20:00:00|10289.9|10287.9|10292.6|10290.6|10292.6|10290.6|10288.7|10286.7|9444
1673643600000|2023-01-13 21:00:00|10292.2|10290.2|10289.9|10287.9|10292.2|10290.2|10289.7|10287.7|7204
1673823600000|2023-01-15 23:00:00|10290.1|10288.1|10290.5|10288.5|10292.2|10290.2|10289.9|10287.9|891
1673827200000|2023-01-16 00:00:00|10290.3|10288.3|10292.6|10290.6|10293|10291|10290.3|10288.3|891
1673830800000|2023-01-16 01:00:00|10292.8|10290.8|10291|10289|10293.4|10291.4|10291|10289|1809
1673834400000|2023-01-16 02:00:00|10291.2|10289.2|10292.2|10290.2|10292.2|10290.2|10291|10289|728
1673838000000|2023-01-16 03:00:00|10292.6|10290.6|10293.2|10291.2|10293.4|10291.4|10292.2|10290.2|660
1673841600000|2023-01-16 04:00:00|10293|10291|10292.2|10290.2|10293.6|10291.6|10292.2|10290.2|595
1673845200000|2023-01-16 05:00:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|685
1673848800000|2023-01-16 06:00:00|10292|10290|10291.8|10289.8|10292.4|10290.4|10291|10289|1533
1673852400000|2023-01-16 07:00:00|10292.2|10290.2|10294|10292|10294.6|10292.6|10291|10289|1639
1673856000000|2023-01-16 08:00:00|10294.2|10292.2|10288.7|10286.7|10294.9|10292.9|10288.7|10286.7|3992
1673859600000|2023-01-16 09:00:00|10288.3|10286.3|10288.7|10286.7|10289.5|10287.5|10287.5|10285.5|2830
1673863200000|2023-01-16 10:00:00|10288.9|10286.9|10290.1|10288.1|10290.3|10288.3|10288.7|10286.7|1893
1673866800000|2023-01-16 11:00:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|845
1673870400000|2023-01-16 12:00:00|10290.5|10288.5|10287.9|10285.9|10290.6|10288.6|10287.9|10285.9|2614
1673874000000|2023-01-16 13:00:00|10288.1|10286.1|10289.5|10287.5|10289.9|10287.9|10288.1|10286.1|3757
1673877600000|2023-01-16 14:00:00|10289.9|10287.9|10287.9|10285.9|10289.9|10287.9|10287.9|10285.9|924
1673881200000|2023-01-16 15:00:00|10288.1|10286.1|10289.5|10287.5|10289.9|10287.9|10288.1|10286.1|2323
1673884800000|2023-01-16 16:00:00|10289.9|10287.9|10289.1|10287.1|10290.3|10288.3|10289.1|10287.1|2361
1673888400000|2023-01-16 17:00:00|10289.5|10287.5|10288.9|10286.9|10289.9|10287.9|10287.9|10285.9|2211
1672740000000|2023-01-03 10:00:00|10268|10266|10267.2|10265.2|10269.2|10267.2|10266.4|10264.4|5091
1672743600000|2023-01-03 11:00:00|10267.4|10265.4|10266|10264|10267.4|10265.4|10265.6|10263.6|4707
1672747200000|2023-01-03 12:00:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10264.1|10262.1|9652
1672750800000|2023-01-03 13:00:00|10265.8|10263.8|10264.5|10262.5|10266.4|10264.4|10260.6|10258.6|32476
1672754400000|2023-01-03 14:00:00|10264.1|10262.1|10265.3|10263.3|10266.4|10264.4|10262.5|10260.5|21353
1672758000000|2023-01-03 15:00:00|10264.9|10262.9|10257.4|10255.4|10265.3|10263.3|10255.1|10253.1|22815
1672761600000|2023-01-03 16:00:00|10257.1|10255.1|10255.1|10253.1|10258.2|10256.2|10254.3|10252.3|19136
1672765200000|2023-01-03 17:00:00|10255.5|10253.5|10256.3|10254.3|10256.7|10254.7|10253.9|10251.9|10658
1672768800000|2023-01-03 18:00:00|10256.7|10254.7|10255.1|10253.1|10256.7|10254.7|10254.3|10252.3|7543
1672772400000|2023-01-03 19:00:00|10255.3|10253.3|10256.7|10254.7|10258.2|10256.2|10255.1|10253.1|13373
1672776000000|2023-01-03 20:00:00|10257.1|10255.1|10257.1|10255.1|10257.8|10255.8|10255.7|10253.7|9789
1672779600000|2023-01-03 21:00:00|10257.4|10255.4|10261.7|10259.7|10262.1|10260.1|10257.4|10255.4|16165
1672786800000|2023-01-03 23:00:00|10261|10259|10261|10259|10261.7|10259.7|10259.8|10257.8|1374
1672790400000|2023-01-04 00:00:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10260.6|10258.6|1035
1672794000000|2023-01-04 01:00:00|10261.4|10259.4|10263.3|10261.3|10264.1|10262.1|10260.6|10258.6|2731
1672797600000|2023-01-04 02:00:00|10262.9|10260.9|10263.7|10261.7|10264.5|10262.5|10262.9|10260.9|3117
1672801200000|2023-01-04 03:00:00|10263.3|10261.3|10265.3|10263.3|10265.3|10263.3|10263.3|10261.3|5642
1672804800000|2023-01-04 04:00:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|2613
1672808400000|2023-01-04 05:00:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|866
1672812000000|2023-01-04 06:00:00|10264.9|10262.9|10266.8|10264.8|10267.2|10265.2|10264.5|10262.5|2507
1672815600000|2023-01-04 07:00:00|10266.6|10264.6|10271.1|10269.1|10271.3|10269.3|10265.3|10263.3|8315
1672819200000|2023-01-04 08:00:00|10270.7|10268.7|10268.4|10266.4|10271.5|10269.5|10267.6|10265.6|6508
1672822800000|2023-01-04 09:00:00|10268.2|10266.2|10266.8|10264.8|10268.4|10266.4|10265.6|10263.6|7383
1672826400000|2023-01-04 10:00:00|10267.2|10265.2|10268.4|10266.4|10268.4|10266.4|10266.4|10264.4|1823
1672830000000|2023-01-04 11:00:00|10268|10266|10269.6|10267.6|10271.1|10269.1|10267.6|10265.6|4445
1672833600000|2023-01-04 12:00:00|10269.9|10267.9|10268.4|10266.4|10272.3|10270.3|10268|10266|15640
1672837200000|2023-01-04 13:00:00|10268.8|10266.8|10272.7|10270.7|10273.9|10271.9|10268.4|10266.4|27132
1672840800000|2023-01-04 14:00:00|10272.3|10270.3|10273.5|10271.5|10273.5|10271.5|10269.6|10267.6|25669
1672844400000|2023-01-04 15:00:00|10273.9|10271.9|10265.3|10263.3|10274.6|10272.6|10261|10259|55477
1672848000000|2023-01-04 16:00:00|10264.9|10262.9|10268|10266|10268.8|10266.8|10264.1|10262.1|32550
1672851600000|2023-01-04 17:00:00|10267.8|10265.8|10265.3|10263.3|10268|10266|10264.9|10262.9|14641
1672855200000|2023-01-04 18:00:00|10265.1|10263.1|10267.4|10265.4|10269.6|10267.6|10264.1|10262.1|10950
1672858800000|2023-01-04 19:00:00|10267.2|10265.2|10261.4|10259.4|10267.2|10265.2|10260.2|10258.2|28684
1672862400000|2023-01-04 20:00:00|10261|10259|10265.3|10263.3|10266.4|10264.4|10261|10259|23255
1672866000000|2023-01-04 21:00:00|10265.6|10263.6|10267.2|10265.2|10268|10266|10265.6|10263.6|13349
1672873200000|2023-01-04 23:00:00|10266.4|10264.4|10264.9|10262.9|10266.4|10264.4|10264.9|10262.9|903
1672876800000|2023-01-05 00:00:00|10264.5|10262.5|10262.9|10260.9|10265.3|10263.3|10262.9|10260.9|1795
1672880400000|2023-01-05 01:00:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|1556
1672884000000|2023-01-05 02:00:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10260.6|10258.6|2439
1672887600000|2023-01-05 03:00:00|10260.6|10258.6|10259|10257|10261|10259|10259|10257|2320
1672891200000|2023-01-05 04:00:00|10259.4|10257.4|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1477
1672894800000|2023-01-05 05:00:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10257.8|10255.8|1225
1672898400000|2023-01-05 06:00:00|10259.8|10257.8|10259|10257|10260.2|10258.2|10259|10257|897
1672902000000|2023-01-05 07:00:00|10259.4|10257.4|10261|10259|10261.7|10259.7|10259|10257|3926
1672905600000|2023-01-05 08:00:00|10261.2|10259.2|10258.6|10256.6|10261.7|10259.7|10258.2|10256.2|5219
1672909200000|2023-01-05 09:00:00|10258.2|10256.2|10259.8|10257.8|10259.8|10257.8|10258.2|10256.2|2992
1672912800000|2023-01-05 10:00:00|10259.4|10257.4|10261.7|10259.7|10261.7|10259.7|10259.4|10257.4|1731
1672916400000|2023-01-05 11:00:00|10262.1|10260.1|10261.4|10259.4|10262.5|10260.5|10259.8|10257.8|5244
1672920000000|2023-01-05 12:00:00|10261|10259|10260.2|10258.2|10262.9|10260.9|10259|10257|16405
1672923600000|2023-01-05 13:00:00|10259.8|10257.8|10243.8|10241.8|10260.8|10258.8|10243.8|10241.8|61593
1672927200000|2023-01-05 14:00:00|10243.6|10241.6|10241.8|10239.8|10248.9|10246.9|10239.5|10237.5|50166
1672930800000|2023-01-05 15:00:00|10241.4|10239.4|10244.6|10242.6|10245.7|10243.7|10241.4|10239.4|26892
1672934400000|2023-01-05 16:00:00|10244.2|10242.2|10248.9|10246.9|10249.2|10247.2|10243.8|10241.8|20716
1672938000000|2023-01-05 17:00:00|10248.7|10246.7|10245.7|10243.7|10250.4|10248.4|10245.3|10243.3|14237
1672941600000|2023-01-05 18:00:00|10245.3|10243.3|10251.2|10249.2|10252.4|10250.4|10244.6|10242.6|20926
1672945200000|2023-01-05 19:00:00|10251|10249|10247.7|10245.7|10251.2|10249.2|10247.3|10245.3|15203
1672948800000|2023-01-05 20:00:00|10247.3|10245.3|10248.5|10246.5|10250.4|10248.4|10247.3|10245.3|10877
1672952400000|2023-01-05 21:00:00|10248.9|10246.9|10246.7|10244.7|10249.2|10247.2|10245.7|10243.7|9102
1672959600000|2023-01-05 23:00:00|10246.9|10244.9|10246.9|10244.9|10247.7|10245.7|10246.1|10244.1|1298
1672963200000|2023-01-06 00:00:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10244.2|10242.2|2479
1672966800000|2023-01-06 01:00:00|10246.5|10244.5|10247.3|10245.3|10247.3|10245.3|10245.7|10243.7|1935
1672970400000|2023-01-06 02:00:00|10247.7|10245.7|10247.3|10245.3|10248.5|10246.5|10247.3|10245.3|2406
1672974000000|2023-01-06 03:00:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|1873
1672977600000|2023-01-06 04:00:00|10246.1|10244.1|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|801
1672981200000|2023-01-06 05:00:00|10246.7|10244.7|10247.3|10245.3|10247.3|10245.3|10245.7|10243.7|1394
1672984800000|2023-01-06 06:00:00|10247.7|10245.7|10246.5|10244.5|10247.7|10245.7|10246.1|10244.1|1818
1672988400000|2023-01-06 07:00:00|10246.9|10244.9|10246.5|10244.5|10248.5|10246.5|10246.1|10244.1|4925
1672992000000|2023-01-06 08:00:00|10246.1|10244.1|10243.8|10241.8|10246.9|10244.9|10243.8|10241.8|3635
1672995600000|2023-01-06 09:00:00|10244.2|10242.2|10243|10241|10244.2|10242.2|10242.6|10240.6|7153
1672999200000|2023-01-06 10:00:00|10242.6|10240.6|10243|10241|10243.8|10241.8|10241.8|10239.8|7433
1673002800000|2023-01-06 11:00:00|10242.6|10240.6|10243.8|10241.8|10244.6|10242.6|10242.6|10240.6|5545
1673006400000|2023-01-06 12:00:00|10244|10242|10240.3|10238.3|10244.6|10242.6|10239.5|10237.5|10721
1673010000000|2023-01-06 13:00:00|10239.9|10237.9|10259.8|10257.8|10261.4|10259.4|10238.7|10236.7|94210
1673013600000|2023-01-06 14:00:00|10260.2|10258.2|10255.9|10253.9|10261.4|10259.4|10252.8|10250.8|62488
1673017200000|2023-01-06 15:00:00|10260.8|10258.8|10282.4|10280.4|10283.6|10281.6|10259.2|10257.2|83357
1673020800000|2023-01-06 16:00:00|10282.8|10280.8|10281.3|10279.3|10286|10284|10277.4|10275.4|43868
1673024400000|2023-01-06 17:00:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10278.5|10276.5|11024
1673028000000|2023-01-06 18:00:00|10281.3|10279.3|10284|10282|10284.8|10282.8|10280.1|10278.1|21930
1673031600000|2023-01-06 19:00:00|10284.4|10282.4|10285.2|10283.2|10285.6|10283.6|10282.4|10280.4|16099
1673035200000|2023-01-06 20:00:00|10284.8|10282.8|10285.2|10283.2|10287.9|10285.9|10284.4|10282.4|21463
1673038800000|2023-01-06 21:00:00|10285.4|10283.4|10286|10284|10286.7|10284.7|10284|10282|7361
1673218800000|2023-01-08 23:00:00|10285|10283|10283.8|10281.8|10285.2|10283.2|10281.3|10279.3|4288
1673222400000|2023-01-09 00:00:00|10284|10282|10284.4|10282.4|10285.2|10283.2|10283.6|10281.6|2464
1673226000000|2023-01-09 01:00:00|10284.2|10282.2|10283.6|10281.6|10284.4|10282.4|10282.8|10280.8|1997
1673229600000|2023-01-09 02:00:00|10283.2|10281.2|10284|10282|10284|10282|10283.2|10281.2|1477
1673233200000|2023-01-09 03:00:00|10283.6|10281.6|10284|10282|10284|10282|10282.8|10280.8|1180
1673236800000|2023-01-09 04:00:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10282.8|10280.8|1747
1673240400000|2023-01-09 05:00:00|10283.8|10281.8|10285.2|10283.2|10285.2|10283.2|10283.6|10281.6|1944
1673244000000|2023-01-09 06:00:00|10284.8|10282.8|10286.4|10284.4|10286.4|10284.4|10284.8|10282.8|1674
1673247600000|2023-01-09 07:00:00|10286.2|10284.2|10281.3|10279.3|10286.2|10284.2|10280.9|10278.9|8836
1673251200000|2023-01-09 08:00:00|10280.9|10278.9|10280.1|10278.1|10281.3|10279.3|10278.5|10276.5|11076
1673254800000|2023-01-09 09:00:00|10280.3|10278.3|10279.3|10277.3|10281.7|10279.7|10279.3|10277.3|3858
1673258400000|2023-01-09 10:00:00|10279.5|10277.5|10280.9|10278.9|10281.7|10279.7|10279.3|10277.3|4891
1673262000000|2023-01-09 11:00:00|10281.3|10279.3|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|4352
1673265600000|2023-01-09 12:00:00|10282.1|10280.1|10282.8|10280.8|10284.8|10282.8|10281.7|10279.7|13693
1673269200000|2023-01-09 13:00:00|10282.4|10280.4|10289.5|10287.5|10292.2|10290.2|10282.1|10280.1|28220
1673272800000|2023-01-09 14:00:00|10289.3|10287.3|10290.6|10288.6|10291.4|10289.4|10287.1|10285.1|30485
1673276400000|2023-01-09 15:00:00|10291|10289|10291|10289|10292.2|10290.2|10288.7|10286.7|20512
1673280000000|2023-01-09 16:00:00|10290.6|10288.6|10297.7|10295.7|10298.9|10296.9|10290.3|10288.3|50337
1673283600000|2023-01-09 17:00:00|10297.3|10295.3|10294.6|10292.6|10297.7|10295.7|10293.4|10291.4|18313
1673287200000|2023-01-09 18:00:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10292.2|10290.2|12372
1673290800000|2023-01-09 19:00:00|10294.6|10292.6|10297.7|10295.7|10300|10298|10294.6|10292.6|28837
1673294400000|2023-01-09 20:00:00|10298.1|10296.1|10296.5|10294.5|10298.9|10296.9|10294.9|10292.9|41143
1673298000000|2023-01-09 21:00:00|10296.9|10294.9|10294.9|10292.9|10298.5|10296.5|10294.9|10292.9|18638
1673305200000|2023-01-09 23:00:00|10295.1|10293.1|10295.3|10293.3|10296.1|10294.1|10294.2|10292.2|1843
1673308800000|2023-01-10 00:00:00|10295.5|10293.5|10294.2|10292.2|10295.5|10293.5|10292.2|10290.2|1763
1673312400000|2023-01-10 01:00:00|10294|10292|10295.7|10293.7|10296.1|10294.1|10291.8|10289.8|1981
1673316000000|2023-01-10 02:00:00|10296.1|10294.1|10294.6|10292.6|10296.9|10294.9|10294.6|10292.6|2114
1673319600000|2023-01-10 03:00:00|10294.2|10292.2|10293|10291|10294.6|10292.6|10292.6|10290.6|1024
1673323200000|2023-01-10 04:00:00|10292.8|10290.8|10293.6|10291.6|10294.2|10292.2|10292.6|10290.6|962
1673326800000|2023-01-10 05:00:00|10293.8|10291.8|10294.9|10292.9|10295.3|10293.3|10293.4|10291.4|1160
1673330400000|2023-01-10 06:00:00|10294.8|10292.8|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|706
1673334000000|2023-01-10 07:00:00|10294.4|10292.4|10291|10289|10294.6|10292.6|10291|10289|5212
1673337600000|2023-01-10 08:00:00|10290.8|10288.8|10290.6|10288.6|10292.6|10290.6|10290.6|10288.6|4549
1673341200000|2023-01-10 09:00:00|10291|10289|10291.8|10289.8|10293|10291|10290.6|10288.6|4059
1673344800000|2023-01-10 10:00:00|10291.4|10289.4|10291.8|10289.8|10292.2|10290.2|10290.6|10288.6|3887
1673348400000|2023-01-10 11:00:00|10292.2|10290.2|10288.7|10286.7|10292.2|10290.2|10288.7|10286.7|3242
1673352000000|2023-01-10 12:00:00|10288.3|10286.3|10287.1|10285.1|10289.9|10287.9|10286.7|10284.7|14706
1673355600000|2023-01-10 13:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10284|10282|29956
1673359200000|2023-01-10 14:00:00|10287.5|10285.5|10286.4|10284.4|10293.4|10291.4|10286.4|10284.4|26547
1673362800000|2023-01-10 15:00:00|10286.2|10284.2|10286|10284|10287.1|10285.1|10284|10282|25872
1673366400000|2023-01-10 16:00:00|10285.8|10283.8|10282.4|10280.4|10286|10284|10282.1|10280.1|31196
1673370000000|2023-01-10 17:00:00|10282.8|10280.8|10282.4|10280.4|10284.8|10282.8|10281.3|10279.3|22484
1673373600000|2023-01-10 18:00:00|10282.6|10280.6|10286|10284|10287.1|10285.1|10282.1|10280.1|27323
1673377200000|2023-01-10 19:00:00|10286.4|10284.4|10286.4|10284.4|10287.7|10285.7|10285.2|10283.2|16641
1673380800000|2023-01-10 20:00:00|10286|10284|10288.7|10286.7|10289.5|10287.5|10286|10284|15646
1673384400000|2023-01-10 21:00:00|10289.1|10287.1|10286.7|10284.7|10290.3|10288.3|10286.7|10284.7|9485
1673391600000|2023-01-10 23:00:00|10287.1|10285.1|10288.7|10286.7|10289.1|10287.1|10286.7|10284.7|1332
1673395200000|2023-01-11 00:00:00|10288.3|10286.3|10289.9|10287.9|10290.3|10288.3|10288.3|10286.3|2182
1673398800000|2023-01-11 01:00:00|10289.5|10287.5|10290.6|10288.6|10291|10289|10289.1|10287.1|1921
1673402400000|2023-01-11 02:00:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|778
1673406000000|2023-01-11 03:00:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.3|10288.3|594
1673409600000|2023-01-11 04:00:00|10290.8|10288.8|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|1008
1673413200000|2023-01-11 05:00:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|367
1673416800000|2023-01-11 06:00:00|10290.3|10288.3|10291.4|10289.4|10292.2|10290.2|10290.3|10288.3|1847
1673420400000|2023-01-11 07:00:00|10291.8|10289.8|10294.2|10292.2|10295.3|10293.3|10291.8|10289.8|4985
1673424000000|2023-01-11 08:00:00|10294.6|10292.6|10292.6|10290.6|10294.9|10292.9|10291.4|10289.4|6729
1673427600000|2023-01-11 09:00:00|10293|10291|10291.8|10289.8|10294.2|10292.2|10291.8|10289.8|4754
1673431200000|2023-01-11 10:00:00|10292.2|10290.2|10289.5|10287.5|10292.2|10290.2|10288.3|10286.3|6996
1673434800000|2023-01-11 11:00:00|10289.1|10287.1|10289.3|10287.3|10289.9|10287.9|10288.7|10286.7|2282
1673438400000|2023-01-11 12:00:00|10289.5|10287.5|10287.5|10285.5|10290.6|10288.6|10286.7|10284.7|12986
1673442000000|2023-01-11 13:00:00|10287.3|10285.3|10286|10284|10289.1|10287.1|10284.4|10282.4|22194
1673445600000|2023-01-11 14:00:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10283.2|10281.2|21308
1673449200000|2023-01-11 15:00:00|10286.7|10284.7|10285.6|10283.6|10288.3|10286.3|10285.2|10283.2|15088
1673452800000|2023-01-11 16:00:00|10285.2|10283.2|10287.5|10285.5|10287.5|10285.5|10284.8|10282.8|14739
1673456400000|2023-01-11 17:00:00|10287.1|10285.1|10286.7|10284.7|10288.3|10286.3|10285.6|10283.6|16115
1673460000000|2023-01-11 18:00:00|10287.1|10285.1|10289.9|10287.9|10291|10289|10286.4|10284.4|18881
1673463600000|2023-01-11 19:00:00|10290.3|10288.3|10291.6|10289.6|10291.8|10289.8|10289.1|10287.1|16643
1673467200000|2023-01-11 20:00:00|10291.4|10289.4|10293.8|10291.8|10294.2|10292.2|10289.9|10287.9|35098
1673470800000|2023-01-11 21:00:00|10293.6|10291.6|10292.2|10290.2|10293.8|10291.8|10291.4|10289.4|11759
1673478000000|2023-01-11 23:00:00|10292.8|10290.8|10291.6|10289.6|10293|10291|10290.6|10288.6|1602
1673481600000|2023-01-12 00:00:00|10291.4|10289.4|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|1461
1673485200000|2023-01-12 01:00:00|10290.1|10288.1|10293|10291|10294.2|10292.2|10289.9|10287.9|1605
1673488800000|2023-01-12 02:00:00|10292.8|10290.8|10294.9|10292.9|10295.7|10293.7|10292.2|10290.2|1867
1673492400000|2023-01-12 03:00:00|10294.6|10292.6|10295.3|10293.3|10295.7|10293.7|10294.6|10292.6|3261
1673496000000|2023-01-12 04:00:00|10295.1|10293.1|10294.6|10292.6|10295.3|10293.3|10293.8|10291.8|2129
1673499600000|2023-01-12 05:00:00|10294.2|10292.2|10292.6|10290.6|10294.4|10292.4|10292.6|10290.6|776
1673503200000|2023-01-12 06:00:00|10292.8|10290.8|10291.8|10289.8|10292.8|10290.8|10290.6|10288.6|2687
1673506800000|2023-01-12 07:00:00|10291.4|10289.4|10293.4|10291.4|10293.8|10291.8|10289.5|10287.5|7372
1673510400000|2023-01-12 08:00:00|10293|10291|10290.3|10288.3|10293.4|10291.4|10289.9|10287.9|9470
1673514000000|2023-01-12 09:00:00|10289.9|10287.9|10288.3|10286.3|10292.2|10290.2|10288.3|10286.3|11826
1673517600000|2023-01-12 10:00:00|10287.9|10285.9|10289.9|10287.9|10290.3|10288.3|10287.1|10285.1|12980
1673521200000|2023-01-12 11:00:00|10290.3|10288.3|10292.2|10290.2|10292.6|10290.6|10289.9|10287.9|8340
1673524800000|2023-01-12 12:00:00|10291.8|10289.8|10292.6|10290.6|10292.6|10290.6|10290.3|10288.3|13129
1673528400000|2023-01-12 13:00:00|10292.2|10290.2|10310.2|10308.2|10313.3|10311.3|10268|10266|110184
1673532000000|2023-01-12 14:00:00|10310.6|10308.6|10300|10298|10314.5|10312.5|10298.9|10296.9|88360
1673535600000|2023-01-12 15:00:00|10300.2|10298.2|10302.4|10300.4|10306.3|10304.3|10299.2|10297.2|54538
1673539200000|2023-01-12 16:00:00|10302.6|10300.6|10302.8|10300.8|10305.3|10303.3|10300|10298|31901
1673542800000|2023-01-12 17:00:00|10302.4|10300.4|10307.1|10305.1|10307.8|10305.8|10302.4|10300.4|17455
1673546400000|2023-01-12 18:00:00|10306.9|10304.9|10309.4|10307.4|10311.4|10309.4|10306.3|10304.3|20860
1673550000000|2023-01-12 19:00:00|10309.6|10307.6|10307.4|10305.4|10310.2|10308.2|10306.7|10304.7|14790
1673553600000|2023-01-12 20:00:00|10307.1|10305.1|10309.8|10307.8|10310.2|10308.2|10306.7|10304.7|19508
1673557200000|2023-01-12 21:00:00|10310|10308|10306.1|10304.1|10310.6|10308.6|10305.9|10303.9|14801
1673564400000|2023-01-12 23:00:00|10305.5|10303.5|10308.2|10306.2|10308.2|10306.2|10304.7|10302.7|3545
1673568000000|2023-01-13 00:00:00|10308.4|10306.4|10304.7|10302.7|10308.6|10306.6|10304.7|10302.7|3073
1673571600000|2023-01-13 01:00:00|10304.9|10302.9|10303.5|10301.5|10305.9|10303.9|10302.4|10300.4|3545
1673575200000|2023-01-13 02:00:00|10303.7|10301.7|10304.3|10302.3|10304.3|10302.3|10302|10300|2224
1673578800000|2023-01-13 03:00:00|10304.1|10302.1|10305.1|10303.1|10305.5|10303.5|10303.9|10301.9|1017
1673582400000|2023-01-13 04:00:00|10304.9|10302.9|10304.3|10302.3|10305.5|10303.5|10303.9|10301.9|2229
1673586000000|2023-01-13 05:00:00|10304.7|10302.7|10303.5|10301.5|10305.1|10303.1|10303.1|10301.1|1601
1673589600000|2023-01-13 06:00:00|10303.9|10301.9|10307.4|10305.4|10307.8|10305.8|10303.5|10301.5|1591
1673593200000|2023-01-13 07:00:00|10307.8|10305.8|10308|10306|10309|10307|10305.9|10303.9|7408
1673596800000|2023-01-13 08:00:00|10307.8|10305.8|10312.5|10310.5|10313.5|10311.5|10307.4|10305.4|10066
1673600400000|2023-01-13 09:00:00|10312.7|10310.7|10311.4|10309.4|10313.7|10311.7|10310.2|10308.2|8593
1673604000000|2023-01-13 10:00:00|10311|10309|10309.8|10307.8|10312.9|10310.9|10309.4|10307.4|8020
1673607600000|2023-01-13 11:00:00|10310.2|10308.2|10306.7|10304.7|10310.2|10308.2|10305.9|10303.9|10344
1673611200000|2023-01-13 12:00:00|10306.9|10304.9|10303.9|10301.9|10307.8|10305.8|10303.5|10301.5|13239
1673614800000|2023-01-13 13:00:00|10303.5|10301.5|10302|10300|10304.7|10302.7|10300.4|10298.4|30461
1673618400000|2023-01-13 14:00:00|10302.2|10300.2|10304.9|10302.9|10305.5|10303.5|10300.8|10298.8|25169
1673622000000|2023-01-13 15:00:00|10304.7|10302.7|10301.2|10299.2|10305.5|10303.5|10300.4|10298.4|25470
1673625600000|2023-01-13 16:00:00|10301.4|10299.4|10298.1|10296.1|10304.7|10302.7|10297.3|10295.3|18806
1673629200000|2023-01-13 17:00:00|10298.5|10296.5|10296.9|10294.9|10299.6|10297.6|10295.7|10293.7|9794
1673632800000|2023-01-13 18:00:00|10296.5|10294.5|10293|10291|10296.9|10294.9|10292.6|10290.6|9609
1673636400000|2023-01-13 19:00:00|10293.4|10291.4|10289.5|10287.5|10293.4|10291.4|10289.5|10287.5|19428
1673640000000|2023-01-13 20:00:00|10289.9|10287.9|10292.6|10290.6|10292.6|10290.6|10288.7|10286.7|9444
1673643600000|2023-01-13 21:00:00|10292.2|10290.2|10289.9|10287.9|10292.2|10290.2|10289.7|10287.7|7204
1673823600000|2023-01-15 23:00:00|10290.1|10288.1|10290.5|10288.5|10292.2|10290.2|10289.9|10287.9|891
1673827200000|2023-01-16 00:00:00|10290.3|10288.3|10292.6|10290.6|10293|10291|10290.3|10288.3|891
1673830800000|2023-01-16 01:00:00|10292.8|10290.8|10291|10289|10293.4|10291.4|10291|10289|1809
1673834400000|2023-01-16 02:00:00|10291.2|10289.2|10292.2|10290.2|10292.2|10290.2|10291|10289|728
1673838000000|2023-01-16 03:00:00|10292.6|10290.6|10293.2|10291.2|10293.4|10291.4|10292.2|10290.2|660
1673841600000|2023-01-16 04:00:00|10293|10291|10292.2|10290.2|10293.6|10291.6|10292.2|10290.2|595
1673845200000|2023-01-16 05:00:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|685
1673848800000|2023-01-16 06:00:00|10292|10290|10291.8|10289.8|10292.4|10290.4|10291|10289|1533
1673852400000|2023-01-16 07:00:00|10292.2|10290.2|10294|10292|10294.6|10292.6|10291|10289|1639
1673856000000|2023-01-16 08:00:00|10294.2|10292.2|10288.7|10286.7|10294.9|10292.9|10288.7|10286.7|3992
1673859600000|2023-01-16 09:00:00|10288.3|10286.3|10288.7|10286.7|10289.5|10287.5|10287.5|10285.5|2830
1673863200000|2023-01-16 10:00:00|10288.9|10286.9|10290.1|10288.1|10290.3|10288.3|10288.7|10286.7|1893
1673866800000|2023-01-16 11:00:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|845
1673870400000|2023-01-16 12:00:00|10290.5|10288.5|10287.9|10285.9|10290.6|10288.6|10287.9|10285.9|2614
1673874000000|2023-01-16 13:00:00|10288.1|10286.1|10289.5|10287.5|10289.9|10287.9|10288.1|10286.1|3757
1673877600000|2023-01-16 14:00:00|10289.9|10287.9|10287.9|10285.9|10289.9|10287.9|10287.9|10285.9|924
1673881200000|2023-01-16 15:00:00|10288.1|10286.1|10289.5|10287.5|10289.9|10287.9|10288.1|10286.1|2323
1673884800000|2023-01-16 16:00:00|10289.9|10287.9|10289.1|10287.1|10290.3|10288.3|10289.1|10287.1|2361
1673888400000|2023-01-16 17:00:00|10289.5|10287.5|10288.9|10286.9|10289.9|10287.9|10287.9|10285.9|2211
1673910000000|2023-01-16 23:00:00|10289.1|10287.1|10289.1|10287.1|10290.3|10288.3|10287.9|10285.9|1472
1673913600000|2023-01-17 00:00:00|10288.9|10286.9|10290.3|10288.3|10291|10289|10288.7|10286.7|1237
1673917200000|2023-01-17 01:00:00|10289.9|10287.9|10289.1|10287.1|10290.6|10288.6|10288.7|10286.7|2275
1673920800000|2023-01-17 02:00:00|10288.7|10286.7|10286.4|10284.4|10288.7|10286.7|10285.8|10283.8|3038
1673924400000|2023-01-17 03:00:00|10286|10284|10287.9|10285.9|10288.3|10286.3|10286|10284|2711
1673928000000|2023-01-17 04:00:00|10287.5|10285.5|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|675
1673931600000|2023-01-17 05:00:00|10288.3|10286.3|10287.5|10285.5|10288.7|10286.7|10286.7|10284.7|1590
1673935200000|2023-01-17 06:00:00|10287.1|10285.1|10287.3|10285.3|10287.5|10285.5|10286.7|10284.7|1300
1673938800000|2023-01-17 07:00:00|10287.5|10285.5|10289.1|10287.1|10289.1|10287.1|10284.6|10282.6|7581
1673942400000|2023-01-17 08:00:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10287.5|10285.5|7111
1673946000000|2023-01-17 09:00:00|10289.3|10287.3|10288.7|10286.7|10289.9|10287.9|10287.9|10285.9|2609
1673949600000|2023-01-17 10:00:00|10288.3|10286.3|10289.9|10287.9|10290.6|10288.6|10287.9|10285.9|3257
1673953200000|2023-01-17 11:00:00|10289.5|10287.5|10288.7|10286.7|10289.9|10287.9|10287.9|10285.9|2205
1673956800000|2023-01-17 12:00:00|10288.9|10286.9|10286.7|10284.7|10290.6|10288.6|10286.4|10284.4|9264
1673960400000|2023-01-17 13:00:00|10286.4|10284.4|10289.9|10287.9|10291.4|10289.4|10284|10282|40306
1673964000000|2023-01-17 14:00:00|10290.3|10288.3|10293.8|10291.8|10295.5|10293.5|10289.9|10287.9|23358
1673967600000|2023-01-17 15:00:00|10294.2|10292.2|10300.8|10298.8|10301.6|10299.6|10294.2|10292.2|31930
1673971200000|2023-01-17 16:00:00|10300.4|10298.4|10299.4|10297.4|10300.4|10298.4|10295.9|10293.9|16954
1673974800000|2023-01-17 17:00:00|10299.2|10297.2|10293.8|10291.8|10299.6|10297.6|10293.4|10291.4|12856
1673978400000|2023-01-17 18:00:00|10293.4|10291.4|10296.5|10294.5|10296.9|10294.9|10293.4|10291.4|11103
1673982000000|2023-01-17 19:00:00|10296.1|10294.1|10298.1|10296.1|10300|10298|10295.3|10293.3|14994
1673985600000|2023-01-17 20:00:00|10298.5|10296.5|10297.7|10295.7|10299.6|10297.6|10296.9|10294.9|9811
1673989200000|2023-01-17 21:00:00|10298.1|10296.1|10295.3|10293.3|10298.1|10296.1|10295.1|10293.1|6421
1673996400000|2023-01-17 23:00:00|10295.7|10293.7|10296.5|10294.5|10296.9|10294.9|10295.3|10293.3|940
1674000000000|2023-01-18 00:00:00|10296.9|10294.9|10297.3|10295.3|10297.5|10295.5|10295.9|10293.9|1054
1674003600000|2023-01-18 01:00:00|10297.1|10295.1|10294.2|10292.2|10297.1|10295.1|10293.8|10291.8|2184
1674007200000|2023-01-18 02:00:00|10294.6|10292.6|10300.8|10298.8|10304.3|10302.3|10294.2|10292.2|10879
1674010800000|2023-01-18 03:00:00|10301|10299|10298.5|10296.5|10302.4|10300.4|10298.5|10296.5|5852
1674014400000|2023-01-18 04:00:00|10298.7|10296.7|10300|10298|10300.4|10298.4|10298.7|10296.7|2801
1674018000000|2023-01-18 05:00:00|10299.6|10297.6|10298.9|10296.9|10300|10298|10298.5|10296.5|1621
1674021600000|2023-01-18 06:00:00|10298.5|10296.5|10300.8|10298.8|10301.4|10299.4|10298.5|10296.5|2723
1674025200000|2023-01-18 07:00:00|10300.6|10298.6|10302|10300|10303.1|10301.1|10298.5|10296.5|8542
1674028800000|2023-01-18 08:00:00|10301.6|10299.6|10299.2|10297.2|10302.4|10300.4|10297.9|10295.9|7853
1674032400000|2023-01-18 09:00:00|10299.6|10297.6|10297.7|10295.7|10299.6|10297.6|10297.7|10295.7|4496
1674036000000|2023-01-18 10:00:00|10297.3|10295.3|10298.9|10296.9|10299.2|10297.2|10296.5|10294.5|2487
1674039600000|2023-01-18 11:00:00|10299.2|10297.2|10300.4|10298.4|10300.4|10298.4|10298.5|10296.5|5377
1674043200000|2023-01-18 12:00:00|10300.8|10298.8|10303.9|10301.9|10304.7|10302.7|10300|10298|13005
1674046800000|2023-01-18 13:00:00|10303.5|10301.5|10308.6|10306.6|10311.7|10309.7|10302.4|10300.4|42529
1674050400000|2023-01-18 14:00:00|10309|10307|10314.5|10312.5|10320.7|10318.7|10308.2|10306.2|74862
1674054000000|2023-01-18 15:00:00|10314.1|10312.1|10316|10314|10318.4|10316.4|10313.3|10311.3|43769
1674057600000|2023-01-18 16:00:00|10315.6|10313.6|10314.5|10312.5|10317.6|10315.6|10311.4|10309.4|43730
1674061200000|2023-01-18 17:00:00|10314.1|10312.1|10315.3|10313.3|10315.5|10313.5|10312.1|10310.1|14524
1674064800000|2023-01-18 18:00:00|10315.6|10313.6|10318.8|10316.8|10319.6|10317.6|10315.3|10313.3|16102
1674068400000|2023-01-18 19:00:00|10319.2|10317.2|10319.9|10317.9|10320.3|10318.3|10316.4|10314.4|13255
1674072000000|2023-01-18 20:00:00|10319.6|10317.6|10318.8|10316.8|10320.5|10318.5|10318|10316|14381
1674075600000|2023-01-18 21:00:00|10319.2|10317.2|10318|10316|10320.3|10318.3|10317.6|10315.6|11860
1674082800000|2023-01-18 23:00:00|10318.4|10316.4|10317.8|10315.8|10319.6|10317.6|10317.6|10315.6|3215
1674086400000|2023-01-19 00:00:00|10318|10316|10319.6|10317.6|10320.7|10318.7|10317.2|10315.2|3132
1674090000000|2023-01-19 01:00:00|10319.9|10317.9|10319.9|10317.9|10320.7|10318.7|10319.2|10317.2|1590
1674093600000|2023-01-19 02:00:00|10320.1|10318.1|10320.3|10318.3|10321.1|10319.1|10319.9|10317.9|2926
1674097200000|2023-01-19 03:00:00|10320.5|10318.5|10325.4|10323.4|10327|10325|10320.3|10318.3|5686
1674100800000|2023-01-19 04:00:00|10325.8|10323.8|10326.2|10324.2|10327|10325|10325.4|10323.4|2093
1674104400000|2023-01-19 05:00:00|10325.8|10323.8|10325.6|10323.6|10326.2|10324.2|10325|10323|1991
1674108000000|2023-01-19 06:00:00|10325.8|10323.8|10325.2|10323.2|10326.2|10324.2|10324.6|10322.6|2925
1674111600000|2023-01-19 07:00:00|10325.4|10323.4|10322.7|10320.7|10326.2|10324.2|10321.9|10319.9|6703
1674115200000|2023-01-19 08:00:00|10322.3|10320.3|10322.3|10320.3|10326.2|10324.2|10322.3|10320.3|6353
1674118800000|2023-01-19 09:00:00|10322.7|10320.7|10322.3|10320.3|10323.5|10321.5|10321.5|10319.5|3438
1674122400000|2023-01-19 10:00:00|10321.9|10319.9|10321.9|10319.9|10322.7|10320.7|10320.3|10318.3|5795
1674126000000|2023-01-19 11:00:00|10322.3|10320.3|10318.8|10316.8|10322.3|10320.3|10317.2|10315.2|12535
1674129600000|2023-01-19 12:00:00|10318.4|10316.4|10315.3|10313.3|10319.6|10317.6|10315.3|10313.3|16740
1674133200000|2023-01-19 13:00:00|10315.5|10313.5|10312.5|10310.5|10321.1|10319.1|10311|10309|41807
1674136800000|2023-01-19 14:00:00|10312.9|10310.9|10314.5|10312.5|10314.9|10312.9|10310.2|10308.2|24494
1674140400000|2023-01-19 15:00:00|10314.3|10312.3|10314.9|10312.9|10315.6|10313.6|10312.5|10310.5|17478
1674144000000|2023-01-19 16:00:00|10314.7|10312.7|10314.9|10312.9|10316|10314|10313.7|10311.7|18501
1674147600000|2023-01-19 17:00:00|10314.5|10312.5|10308.8|10306.8|10314.9|10312.9|10307.4|10305.4|21106
1674151200000|2023-01-19 18:00:00|10309|10307|10311.4|10309.4|10311.7|10309.7|10307.4|10305.4|21602
1674154800000|2023-01-19 19:00:00|10311.2|10309.2|10312.5|10310.5|10313.3|10311.3|10310.2|10308.2|13398
1674158400000|2023-01-19 20:00:00|10312.7|10310.7|10313.3|10311.3|10314.1|10312.1|10311.7|10309.7|12803
1674162000000|2023-01-19 21:00:00|10312.9|10310.9|10310.6|10308.6|10313.7|10311.7|10310.6|10308.6|8155
1674169200000|2023-01-19 23:00:00|10311|10309|10310.8|10308.8|10311.7|10309.7|10309|10307|2508
1674172800000|2023-01-20 00:00:00|10311|10309|10309.4|10307.4|10311|10309|10309|10307|1813
1674176400000|2023-01-20 01:00:00|10309|10307|10309|10307|10311.4|10309.4|10308.2|10306.2|2961
1674180000000|2023-01-20 02:00:00|10308.6|10306.6|10305.5|10303.5|10309.4|10307.4|10305.1|10303.1|3789
1674183600000|2023-01-20 03:00:00|10305.9|10303.9|10306.1|10304.1|10306.3|10304.3|10304.7|10302.7|4273
1674187200000|2023-01-20 04:00:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.1|10303.1|1207
1674190800000|2023-01-20 05:00:00|10307.1|10305.1|10306.3|10304.3|10307.1|10305.1|10304.7|10302.7|2436
1674194400000|2023-01-20 06:00:00|10305.9|10303.9|10305.5|10303.5|10307.1|10305.1|10304.7|10302.7|1817
1674198000000|2023-01-20 07:00:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10303.9|10301.9|4048
1674201600000|2023-01-20 08:00:00|10305.3|10303.3|10304.7|10302.7|10307.1|10305.1|10304.3|10302.3|3175
1674205200000|2023-01-20 09:00:00|10305.1|10303.1|10304.3|10302.3|10305.5|10303.5|10303.9|10301.9|5695
1674208800000|2023-01-20 10:00:00|10304.7|10302.7|10302.8|10300.8|10304.7|10302.7|10302.4|10300.4|7276
1674212400000|2023-01-20 11:00:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302|10300|4353
1674216000000|2023-01-20 12:00:00|10303.3|10301.3|10304.7|10302.7|10304.7|10302.7|10302.4|10300.4|8708
1674219600000|2023-01-20 13:00:00|10304.3|10302.3|10299.2|10297.2|10304.7|10302.7|10298.9|10296.9|26024
1674223200000|2023-01-20 14:00:00|10298.9|10296.9|10304.3|10302.3|10304.7|10302.7|10298.9|10296.9|25309
1674226800000|2023-01-20 15:00:00|10304.5|10302.5|10300.4|10298.4|10304.5|10302.5|10300.4|10298.4|22279
1674230400000|2023-01-20 16:00:00|10300.8|10298.8|10297.3|10295.3|10301.2|10299.2|10296.9|10294.9|27149
1674234000000|2023-01-20 17:00:00|10297.7|10295.7|10299.6|10297.6|10301.6|10299.6|10297.3|10295.3|12582
1674237600000|2023-01-20 18:00:00|10300|10298|10302|10300|10302.4|10300.4|10298.9|10296.9|18291
1674241200000|2023-01-20 19:00:00|10301.6|10299.6|10300.4|10298.4|10302|10300|10300|10298|13020
1674244800000|2023-01-20 20:00:00|10300.8|10298.8|10301.6|10299.6|10303.1|10301.1|10300.4|10298.4|11021
1674248400000|2023-01-20 21:00:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10301.2|10299.2|7240
1674428400000|2023-01-22 23:00:00|10301.2|10299.6|10300.8|10298.8|10302|10300|10300.4|10298.4|1848
1674432000000|2023-01-23 00:00:00|10300.4|10298.4|10302.4|10300.4|10302.4|10300.4|10300.4|10298.4|1065
1674435600000|2023-01-23 01:00:00|10302.8|10300.8|10303.1|10301.1|10304.3|10302.3|10302.4|10300.4|1326
1674439200000|2023-01-23 02:00:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|506
1674442800000|2023-01-23 03:00:00|10303.3|10301.3|10303.9|10301.9|10303.9|10301.9|10303.3|10301.3|334
1674446400000|2023-01-23 04:00:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|940
1674450000000|2023-01-23 05:00:00|10304.7|10302.7|10303.5|10301.5|10305.1|10303.1|10303.5|10301.5|1101
1674453600000|2023-01-23 06:00:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10302|10300|876
1674457200000|2023-01-23 07:00:00|10303.1|10301.1|10300.8|10298.8|10303.3|10301.3|10299.6|10297.6|4885
1674460800000|2023-01-23 08:00:00|10300.4|10298.4|10303.5|10301.5|10304.3|10302.3|10300.4|10298.4|5051
1674464400000|2023-01-23 09:00:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10301.6|10299.6|2029
1674468000000|2023-01-23 10:00:00|10302.4|10300.4|10299.6|10297.6|10302.4|10300.4|10299.6|10297.6|3097
1674471600000|2023-01-23 11:00:00|10299.2|10297.2|10301.2|10299.2|10302|10300|10298.9|10296.9|2811
1674475200000|2023-01-23 12:00:00|10301.6|10299.6|10300.8|10298.8|10301.6|10299.6|10299.2|10297.2|2952
1674478800000|2023-01-23 13:00:00|10300.4|10298.4|10295.3|10293.3|10301.2|10299.2|10293.8|10291.8|23000
1674482400000|2023-01-23 14:00:00|10295.7|10293.7|10294.6|10292.6|10296.1|10294.1|10293|10291|19070
1674486000000|2023-01-23 15:00:00|10294.2|10292.2|10296.5|10294.5|10296.5|10294.5|10293|10291|15728
1674489600000|2023-01-23 16:00:00|10296.1|10294.1|10291|10289|10298.1|10296.1|10290.6|10288.6|19335
1674493200000|2023-01-23 17:00:00|10291.4|10289.4|10289.9|10287.9|10292.6|10290.6|10289.5|10287.5|11955
1674496800000|2023-01-23 18:00:00|10289.5|10287.5|10290.6|10288.6|10291.4|10289.4|10289.5|10287.5|7891
1674500400000|2023-01-23 19:00:00|10290.3|10288.3|10289.1|10287.1|10291.4|10289.4|10288.7|10286.7|11133
1674504000000|2023-01-23 20:00:00|10289.5|10287.5|10289.5|10287.5|10291.4|10289.4|10289.5|10287.5|10782
1674507600000|2023-01-23 21:00:00|10289.9|10287.9|10291|10289|10291.4|10289.4|10289.5|10287.5|11738
1674514800000|2023-01-23 23:00:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|962
1674518400000|2023-01-24 00:00:00|10292.4|10290.4|10292.6|10290.6|10293.8|10291.8|10291.8|10289.8|1115
1674522000000|2023-01-24 01:00:00|10292.4|10290.4|10291|10289|10292.6|10290.6|10291|10289|1317
1674525600000|2023-01-24 02:00:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|1314
1674529200000|2023-01-24 03:00:00|10290.8|10288.8|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|1524
1674532800000|2023-01-24 04:00:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10290.6|10288.6|672
1674536400000|2023-01-24 05:00:00|10290.6|10288.6|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|1216
1674540000000|2023-01-24 06:00:00|10291.6|10289.6|10292.6|10290.6|10293|10291|10291.4|10289.4|916
1674543600000|2023-01-24 07:00:00|10293|10291|10293.4|10291.4|10294.2|10292.2|10291|10289|3361
1674547200000|2023-01-24 08:00:00|10293.8|10291.8|10293.4|10291.4|10294.6|10292.6|10293|10291|5965
1674550800000|2023-01-24 09:00:00|10293|10291|10294|10292|10294.6|10292.6|10292.6|10290.6|2429
1674554400000|2023-01-24 10:00:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|1732
1674558000000|2023-01-24 11:00:00|10293.6|10291.6|10293.8|10291.8|10294.2|10292.2|10293|10291|2842
1674561600000|2023-01-24 12:00:00|10293.4|10291.4|10291.4|10289.4|10294.2|10292.2|10291.4|10289.4|8182
1674565200000|2023-01-24 13:00:00|10291|10289|10290.8|10288.8|10293.4|10291.4|10289.9|10287.9|23246
1674568800000|2023-01-24 14:00:00|10290.6|10288.6|10288.3|10286.3|10291|10289|10287.1|10285.1|27074
1674572400000|2023-01-24 15:00:00|10288.7|10286.7|10293.4|10291.4|10294.6|10292.6|10288.1|10286.1|25250
1674576000000|2023-01-24 16:00:00|10293.8|10291.8|10292.6|10290.6|10294.9|10292.9|10292.2|10290.2|18260
1674579600000|2023-01-24 17:00:00|10292.2|10290.2|10294.2|10292.2|10294.6|10292.6|10291.8|10289.8|15395
1674583200000|2023-01-24 18:00:00|10294.4|10292.4|10296.1|10294.1|10297.3|10295.3|10293.8|10291.8|18209
1674586800000|2023-01-24 19:00:00|10295.7|10293.7|10294.9|10292.9|10296.5|10294.5|10294.6|10292.6|13175
1674590400000|2023-01-24 20:00:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.2|10292.2|8987
1674594000000|2023-01-24 21:00:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|9667
1674601200000|2023-01-24 23:00:00|10294.9|10292.9|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|1501
1674604800000|2023-01-25 00:00:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.2|10292.2|5591
1674608400000|2023-01-25 01:00:00|10295.3|10293.3|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|1300
1674612000000|2023-01-25 02:00:00|10294.9|10292.9|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|876
1674615600000|2023-01-25 03:00:00|10294.4|10292.4|10292.6|10290.6|10294.6|10292.6|10292.6|10290.6|1192
1674619200000|2023-01-25 04:00:00|10292.8|10290.8|10293|10291|10293|10291|10292.2|10290.2|1200
1674622800000|2023-01-25 05:00:00|10292.6|10290.6|10293.4|10291.4|10293.8|10291.8|10292.6|10290.6|1032
1674626400000|2023-01-25 06:00:00|10293.6|10291.6|10294.6|10292.6|10294.9|10292.9|10293.4|10291.4|1394
1674630000000|2023-01-25 07:00:00|10294.8|10292.8|10294.6|10292.6|10294.8|10292.8|10292.2|10290.2|2022
1674633600000|2023-01-25 08:00:00|10294.9|10292.9|10296.5|10294.5|10297.3|10295.3|10294.2|10292.2|4357
1674637200000|2023-01-25 09:00:00|10296.7|10294.7|10296.5|10294.5|10297.3|10295.3|10295.7|10293.7|3717
1674640800000|2023-01-25 10:00:00|10296.1|10294.1|10296.1|10294.1|10296.9|10294.9|10295.7|10293.7|4908
1674644400000|2023-01-25 11:00:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|6372
1674648000000|2023-01-25 12:00:00|10296.1|10294.1|10298.5|10296.5|10298.9|10296.9|10294.9|10292.9|16469
1674651600000|2023-01-25 13:00:00|10298.3|10296.3|10294.8|10292.8|10298.5|10296.5|10294.6|10292.6|15590
1674655200000|2023-01-25 14:00:00|10294.9|10292.9|10298.9|10296.9|10299.2|10297.2|10294.6|10292.6|16921
1674658800000|2023-01-25 15:00:00|10299.6|10297.6|10298.1|10296.1|10303.9|10301.9|10297.7|10295.7|29292
1674662400000|2023-01-25 16:00:00|10297.9|10295.9|10297.7|10295.7|10298.5|10296.5|10295.7|10293.7|17361
1674666000000|2023-01-25 17:00:00|10298.1|10296.1|10297.1|10295.1|10298.9|10296.9|10296.9|10294.9|9260
1674669600000|2023-01-25 18:00:00|10297.3|10295.3|10299.2|10297.2|10300|10298|10296.7|10294.7|10990
1674673200000|2023-01-25 19:00:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10296.5|10294.5|11928
1674676800000|2023-01-25 20:00:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.1|10296.1|9885
1674680400000|2023-01-25 21:00:00|10299.4|10297.4|10300|10298|10300.8|10298.8|10298.9|10296.9|8813
1674687600000|2023-01-25 23:00:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300|10298|582
1674691200000|2023-01-26 00:00:00|10301.2|10299.2|10299.2|10297.2|10301.6|10299.6|10299.2|10297.2|1436
1674694800000|2023-01-26 01:00:00|10299.6|10297.6|10300|10298|10300|10298|10298.9|10296.9|1666
1674698400000|2023-01-26 02:00:00|10299.6|10297.6|10300.8|10298.8|10300.8|10298.8|10299.6|10297.6|1361
1674702000000|2023-01-26 03:00:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|829
1674705600000|2023-01-26 04:00:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|639
1674709200000|2023-01-26 05:00:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|722
1674712800000|2023-01-26 06:00:00|10300.6|10298.6|10299.2|10297.2|10301.2|10299.2|10298.9|10296.9|2342
1674716400000|2023-01-26 07:00:00|10299.4|10297.4|10300|10298|10300|10298|10298.5|10296.5|3082
1674720000000|2023-01-26 08:00:00|10300.4|10298.4|10299.6|10297.6|10300.4|10298.4|10298.9|10296.9|3838
1674723600000|2023-01-26 09:00:00|10299.2|10297.2|10297.3|10295.3|10299.6|10297.6|10296.5|10294.5|4547
1674727200000|2023-01-26 10:00:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10296.9|10294.9|2588
1674730800000|2023-01-26 11:00:00|10297.3|10295.3|10297.3|10295.3|10297.5|10295.5|10296.1|10294.1|3925
1674734400000|2023-01-26 12:00:00|10297.7|10295.7|10296.5|10294.5|10297.7|10295.7|10294.6|10292.6|6982
1674738000000|2023-01-26 13:00:00|10296.9|10294.9|10293|10291|10296.9|10294.9|10289.5|10287.5|27212
1674741600000|2023-01-26 14:00:00|10293.4|10291.4|10292.2|10290.2|10296.5|10294.5|10292|10290|24616
1674745200000|2023-01-26 15:00:00|10292.4|10290.4|10290.3|10288.3|10294.9|10292.9|10290.3|10288.3|22550
1674748800000|2023-01-26 16:00:00|10289.9|10287.9|10288.7|10286.7|10290.6|10288.6|10287.5|10285.5|30090
1674752400000|2023-01-26 17:00:00|10289.1|10287.1|10290.6|10288.6|10291.8|10289.8|10288.7|10286.7|14481
1674756000000|2023-01-26 18:00:00|10291|10289|10292.6|10290.6|10294.4|10292.4|10290.6|10288.6|14407
1674759600000|2023-01-26 19:00:00|10293|10291|10290.6|10288.6|10293|10291|10289.5|10287.5|12419
1674763200000|2023-01-26 20:00:00|10290.3|10288.3|10288.9|10286.9|10290.3|10288.3|10288.7|10286.7|9264
1674766800000|2023-01-26 21:00:00|10288.7|10286.7|10289.7|10287.7|10289.9|10287.9|10288.3|10286.3|15167
1674774000000|2023-01-26 23:00:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1861
1674777600000|2023-01-27 00:00:00|10289.9|10287.9|10289.7|10287.7|10289.9|10287.9|10288.7|10286.7|1240
1674781200000|2023-01-27 01:00:00|10289.5|10287.5|10288.3|10286.3|10289.5|10287.5|10287.9|10285.9|2473
1674784800000|2023-01-27 02:00:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|1234
1674788400000|2023-01-27 03:00:00|10288.7|10286.7|10287.1|10285.1|10288.7|10286.7|10287.1|10285.1|1352
1674792000000|2023-01-27 04:00:00|10287.5|10285.5|10287.3|10285.3|10287.5|10285.5|10287.1|10285.1|841
1674795600000|2023-01-27 05:00:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1320
1674799200000|2023-01-27 06:00:00|10287.3|10285.3|10288.1|10286.1|10288.7|10286.7|10287.1|10285.1|1873
1674802800000|2023-01-27 07:00:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|4137
1674806400000|2023-01-27 08:00:00|10288.3|10286.3|10286.7|10284.7|10288.3|10286.3|10286.4|10284.4|9088
1674810000000|2023-01-27 09:00:00|10286.4|10284.4|10285.6|10283.6|10286.7|10284.7|10284.8|10282.8|7779
1674813600000|2023-01-27 10:00:00|10286|10284|10284.4|10282.4|10286|10284|10284.4|10282.4|4630
1674817200000|2023-01-27 11:00:00|10284.2|10282.2|10283.2|10281.2|10284.8|10282.8|10282.4|10280.4|10265
1674820800000|2023-01-27 12:00:00|10282.8|10280.8|10284.4|10282.4|10284.8|10282.8|10282.8|10280.8|13509
1674824400000|2023-01-27 13:00:00|10284|10282|10286|10284|10287.5|10285.5|10283.2|10281.2|20856
1674828000000|2023-01-27 14:00:00|10286.4|10284.4|10284|10282|10287.1|10285.1|10282.1|10280.1|18877
1674831600000|2023-01-27 15:00:00|10285|10283|10282.8|10280.8|10285.6|10283.6|10281.1|10279.1|16204
1674835200000|2023-01-27 16:00:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10282.4|10280.4|12376
1674838800000|2023-01-27 17:00:00|10284.2|10282.2|10284.8|10282.8|10285.4|10283.4|10283.6|10281.6|7805
1674842400000|2023-01-27 18:00:00|10284.4|10282.4|10284.4|10282.4|10286|10284|10284.2|10282.2|6706
1674846000000|2023-01-27 19:00:00|10284.2|10282.2|10284.8|10282.8|10285.2|10283.2|10284|10282|9878
1674849600000|2023-01-27 20:00:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10283.6|10281.6|11281
1674853200000|2023-01-27 21:00:00|10285.2|10283.2|10285.2|10283.2|10286|10284|10284.8|10282.8|6499
1675033200000|2023-01-29 23:00:00|10284.6|10282.4|10284.4|10282.4|10284.8|10282.8|10282.8|10280.8|1168
1675036800000|2023-01-30 00:00:00|10284.2|10282.2|10282.1|10280.1|10284.4|10282.4|10282.1|10280.1|2886
1675040400000|2023-01-30 01:00:00|10282.4|10280.4|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|4817
1675044000000|2023-01-30 02:00:00|10282.3|10280.3|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|1129
1675047600000|2023-01-30 03:00:00|10283.4|10281.4|10285.6|10283.6|10285.6|10283.6|10282.8|10280.8|1660
1675051200000|2023-01-30 04:00:00|10286|10284|10284.8|10282.8|10286.4|10284.4|10284.4|10282.4|2193
1675054800000|2023-01-30 05:00:00|10284.6|10282.6|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|980
1675058400000|2023-01-30 06:00:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|1372
1675062000000|2023-01-30 07:00:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10284|10282|4354
1675065600000|2023-01-30 08:00:00|10285.2|10283.2|10281.3|10279.3|10285.2|10283.2|10280.9|10278.9|12213
1675069200000|2023-01-30 09:00:00|10281.5|10279.5|10282.1|10280.1|10282.4|10280.4|10280.5|10278.5|4287
1675072800000|2023-01-30 10:00:00|10281.7|10279.7|10280.1|10278.1|10282.1|10280.1|10279.7|10277.7|5439
1675076400000|2023-01-30 11:00:00|10280.5|10278.5|10277.8|10275.8|10280.5|10278.5|10277|10275|7404
1675080000000|2023-01-30 12:00:00|10277.6|10275.6|10277.4|10275.4|10279.7|10277.7|10277|10275|10378
1675083600000|2023-01-30 13:00:00|10277.8|10275.8|10276.6|10274.6|10278.1|10276.1|10274.2|10272.2|15501
1675087200000|2023-01-30 14:00:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10274.2|10272.2|16417
1675090800000|2023-01-30 15:00:00|10275.8|10273.8|10273.5|10271.5|10277|10275|10272.7|10270.7|15994
1675094400000|2023-01-30 16:00:00|10273.1|10271.1|10274.2|10272.2|10274.6|10272.6|10271.9|10269.9|11103
1675098000000|2023-01-30 17:00:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10272.7|10270.7|7472
1675101600000|2023-01-30 18:00:00|10274|10272|10275.8|10273.8|10276.2|10274.2|10273.9|10271.9|9100
1675105200000|2023-01-30 19:00:00|10275.4|10273.4|10274.2|10272.2|10275.8|10273.8|10274.2|10272.2|14269
1675108800000|2023-01-30 20:00:00|10274.6|10272.6|10275.4|10273.4|10276.2|10274.2|10274.2|10272.2|14785
1675112400000|2023-01-30 21:00:00|10275.8|10273.8|10278.5|10276.5|10279.3|10277.3|10275.8|10273.8|29330
1675119600000|2023-01-30 23:00:00|10278.9|10276.9|10277.4|10275.4|10279.7|10277.7|10277|10275|1329
1675123200000|2023-01-31 00:00:00|10277|10275|10277.8|10275.8|10278.9|10276.9|10276.2|10274.2|2647
1675126800000|2023-01-31 01:00:00|10278|10276|10277.4|10275.4|10278.9|10276.9|10276.2|10274.2|1237
1675130400000|2023-01-31 02:00:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10276.2|10274.2|1608
1675134000000|2023-01-31 03:00:00|10277.6|10275.6|10278.1|10276.1|10278.9|10276.9|10277.4|10275.4|535
1675137600000|2023-01-31 04:00:00|10278.5|10276.5|10277|10275|10278.5|10276.5|10277|10275|547
1675141200000|2023-01-31 05:00:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10276.6|10274.6|1442
1675144800000|2023-01-31 06:00:00|10276.6|10274.6|10277.8|10275.8|10278.5|10276.5|10276.6|10274.6|1739
1675148400000|2023-01-31 07:00:00|10278.1|10276.1|10282.1|10280.1|10282.1|10280.1|10278.1|10276.1|4920
1675152000000|2023-01-31 08:00:00|10281.7|10279.7|10280.5|10278.5|10282.4|10280.4|10280.1|10278.1|6446
1675155600000|2023-01-31 09:00:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|4223
1675159200000|2023-01-31 10:00:00|10279.7|10277.7|10278.5|10276.5|10279.7|10277.7|10277.4|10275.4|3426
1675162800000|2023-01-31 11:00:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277|10275|5466
1675166400000|2023-01-31 12:00:00|10278|10276|10278.5|10276.5|10281.1|10279.1|10277.8|10275.8|17156
1675170000000|2023-01-31 13:00:00|10278.9|10276.9|10284.8|10282.8|10287.5|10285.5|10277|10275|43184
1675173600000|2023-01-31 14:00:00|10285|10283|10284|10282|10286.4|10284.4|10282.1|10280.1|26690
1675177200000|2023-01-31 15:00:00|10283.8|10281.8|10281.7|10279.7|10284.8|10282.8|10279.3|10277.3|22300
1675180800000|2023-01-31 16:00:00|10281.5|10279.5|10283.2|10281.2|10283.6|10281.6|10280.5|10278.5|15714
1675184400000|2023-01-31 17:00:00|10282.8|10280.8|10282.1|10280.1|10283.6|10281.6|10281.3|10279.3|18361
1675188000000|2023-01-31 18:00:00|10281.7|10279.7|10282.1|10280.1|10282.8|10280.8|10280.9|10278.9|14857
1675191600000|2023-01-31 19:00:00|10282.4|10280.4|10284|10282|10285.2|10283.2|10282.4|10280.4|20462
1675195200000|2023-01-31 20:00:00|10283.6|10281.6|10289.9|10287.9|10289.9|10287.9|10282.8|10280.8|38209
1675198800000|2023-01-31 21:00:00|10289.5|10287.5|10286|10284|10289.9|10287.9|10283.6|10281.6|26596
1675206000000|2023-01-31 23:00:00|10285.8|10283.8|10284|10282|10286|10284|10284|10282|1164
1675209600000|2023-02-01 00:00:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|1760
1675213200000|2023-02-01 01:00:00|10284.6|10282.6|10286|10284|10286.4|10284.4|10283.6|10281.6|5384
1675216800000|2023-02-01 02:00:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10285.2|10283.2|2556
1675220400000|2023-02-01 03:00:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|1182
1675224000000|2023-02-01 04:00:00|10285.4|10283.4|10284.4|10282.4|10285.4|10283.4|10284|10282|686
1675227600000|2023-02-01 05:00:00|10284.2|10282.2|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|574
1675231200000|2023-02-01 06:00:00|10284|10282|10285.6|10283.6|10285.6|10283.6|10284|10282|2145
1675234800000|2023-02-01 07:00:00|10286|10284|10285.2|10283.2|10286.4|10284.4|10284.8|10282.8|4773
1675238400000|2023-02-01 08:00:00|10284.8|10282.8|10288.7|10286.7|10289.1|10287.1|10284|10282|7005
1675242000000|2023-02-01 09:00:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10286.7|10284.7|4497
1675245600000|2023-02-01 10:00:00|10288.3|10286.3|10286.9|10284.9|10289.1|10287.1|10286.4|10284.4|4710
1675249200000|2023-02-01 11:00:00|10286.7|10284.7|10285.6|10283.6|10287.1|10285.1|10284.8|10282.8|3500
1675252800000|2023-02-01 12:00:00|10285.2|10283.2|10286.4|10284.4|10286.7|10284.7|10285.2|10283.2|5478
1675256400000|2023-02-01 13:00:00|10286|10284|10289.5|10287.5|10291|10289|10285.2|10283.2|29173
1675260000000|2023-02-01 14:00:00|10289.3|10287.3|10287.5|10285.5|10290.3|10288.3|10286.4|10284.4|26657
1675263600000|2023-02-01 15:00:00|10288.7|10286.7|10284.8|10282.8|10289.1|10287.1|10280.9|10278.9|35506
1675267200000|2023-02-01 16:00:00|10285.2|10283.2|10286.7|10284.7|10287.1|10285.1|10284.4|10282.4|16885
1675270800000|2023-02-01 17:00:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10285.2|10283.2|14101
1675274400000|2023-02-01 18:00:00|10286.4|10284.4|10282.8|10280.8|10287.5|10285.5|10282.4|10280.4|18060
1675278000000|2023-02-01 19:00:00|10280.9|10278.9|10302.8|10300.8|10304.3|10302.3|10274.6|10272.6|84153
1675281600000|2023-02-01 20:00:00|10303.1|10301.1|10307.1|10305.1|10308.2|10306.2|10298.9|10296.9|58780
1675285200000|2023-02-01 21:00:00|10306.9|10304.9|10303.1|10301.1|10307.1|10305.1|10302.4|10300.4|26215
1675292400000|2023-02-01 23:00:00|10302.4|10300.4|10304.3|10302.3|10307.8|10305.8|10302.4|10300.4|4574
1675296000000|2023-02-02 00:00:00|10303.9|10301.9|10305.1|10303.1|10306.3|10304.3|10303.7|10301.7|5344
1675299600000|2023-02-02 01:00:00|10305.5|10303.5|10303.1|10301.1|10306.3|10304.3|10302.4|10300.4|4913
1675303200000|2023-02-02 02:00:00|10303.5|10301.5|10303.9|10301.9|10305.1|10303.1|10303.5|10301.5|2868
1675306800000|2023-02-02 03:00:00|10304.3|10302.3|10302.4|10300.4|10304.3|10302.3|10302.4|10300.4|2196
1675310400000|2023-02-02 04:00:00|10302.8|10300.8|10302|10300|10303.1|10301.1|10301.8|10299.8|1478
1675314000000|2023-02-02 05:00:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10300.8|10298.8|1843
1675317600000|2023-02-02 06:00:00|10302.4|10300.4|10303.5|10301.5|10303.9|10301.9|10302|10300|3437
1675321200000|2023-02-02 07:00:00|10303.9|10301.9|10303.9|10301.9|10306.7|10304.7|10303.9|10301.9|6277
1675324800000|2023-02-02 08:00:00|10303.5|10301.5|10302.8|10300.8|10304.7|10302.7|10302|10300|5596
1675328400000|2023-02-02 09:00:00|10303.1|10301.1|10302|10300|10303.1|10301.1|10300.8|10298.8|7006
1675332000000|2023-02-02 10:00:00|10301.6|10299.6|10301.6|10299.6|10303.1|10301.1|10301.2|10299.2|4030
1675335600000|2023-02-02 11:00:00|10302|10300|10303.5|10301.5|10303.5|10301.5|10301.6|10299.6|3852
1675339200000|2023-02-02 12:00:00|10303.1|10301.1|10309|10307|10309.8|10307.8|10302|10300|17323
1675342800000|2023-02-02 13:00:00|10308.8|10306.8|10315.6|10313.6|10315.6|10313.6|10307.1|10305.1|48566
1675346400000|2023-02-02 14:00:00|10315.3|10313.3|10306.3|10304.3|10316.4|10314.4|10305.5|10303.5|44865
1675350000000|2023-02-02 15:00:00|10306.7|10304.7|10312.1|10310.1|10312.1|10310.1|10303.1|10301.1|28985
1675353600000|2023-02-02 16:00:00|10311.7|10309.7|10309.8|10307.8|10313.7|10311.7|10309|10307|47025
1675357200000|2023-02-02 17:00:00|10309.6|10307.6|10305.5|10303.5|10310.6|10308.6|10305.5|10303.5|12445
1675360800000|2023-02-02 18:00:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10304.3|10302.3|12404
1675364400000|2023-02-02 19:00:00|10306.3|10304.3|10306.3|10304.3|10307.8|10305.8|10305.5|10303.5|11523
1675368000000|2023-02-02 20:00:00|10306.7|10304.7|10303.9|10301.9|10306.7|10304.7|10303.1|10301.1|11370
1675371600000|2023-02-02 21:00:00|10304.3|10302.3|10303.5|10301.5|10307.1|10305.1|10303.1|10301.1|14110
1675378800000|2023-02-02 23:00:00|10303.1|10301.1|10305.1|10303.1|10305.1|10303.1|10302.8|10300.8|1696
1675382400000|2023-02-03 00:00:00|10305.5|10303.5|10303.9|10301.9|10305.5|10303.5|10303.9|10301.9|3744
1675386000000|2023-02-03 01:00:00|10304.7|10302.7|10305.5|10303.5|10306.7|10304.7|10304.7|10302.7|3321
1675389600000|2023-02-03 02:00:00|10305.9|10303.9|10307.1|10305.1|10307.4|10305.4|10305.5|10303.5|1181
1675393200000|2023-02-03 03:00:00|10307.4|10305.4|10306.1|10304.1|10307.4|10305.4|10305.9|10303.9|1231
1675396800000|2023-02-03 04:00:00|10306.3|10304.3|10305.1|10303.1|10306.3|10304.3|10304.9|10302.9|1095
1675400400000|2023-02-03 05:00:00|10305.5|10303.5|10303.9|10301.9|10305.5|10303.5|10303.5|10301.5|1227
1675404000000|2023-02-03 06:00:00|10303.5|10301.5|10303.5|10301.5|10304.3|10302.3|10303.1|10301.1|3314
1675407600000|2023-02-03 07:00:00|10303.9|10301.9|10302.4|10300.4|10304.3|10302.3|10301.6|10299.6|5743
1675411200000|2023-02-03 08:00:00|10302.8|10300.8|10302.8|10300.8|10303.5|10301.5|10302|10300|5703
1675414800000|2023-02-03 09:00:00|10303.1|10301.1|10305.1|10303.1|10305.1|10303.1|10302.8|10300.8|6385
1675418400000|2023-02-03 10:00:00|10304.9|10302.9|10305.5|10303.5|10306.3|10304.3|10303.9|10301.9|8326
1675422000000|2023-02-03 11:00:00|10305.1|10303.1|10305.5|10303.5|10306.3|10304.3|10304.7|10302.7|5364
1675425600000|2023-02-03 12:00:00|10305.9|10303.9|10302.8|10300.8|10306.7|10304.7|10302|10300|34119
1675429200000|2023-02-03 13:00:00|10302.6|10300.6|10280.1|10278.1|10304.1|10302.1|10272.7|10270.7|90604
1675432800000|2023-02-03 14:00:00|10279.7|10277.7|10281.7|10279.7|10282.4|10280.4|10275|10273|55655
1675436400000|2023-02-03 15:00:00|10276.4|10274.4|10274.6|10272.6|10276.6|10274.6|10267.6|10265.6|67542
1675440000000|2023-02-03 16:00:00|10274.2|10272.2|10273.5|10271.5|10275.4|10273.4|10271.9|10269.9|25749
1675443600000|2023-02-03 17:00:00|10273.1|10271.1|10273.1|10271.1|10274.6|10272.6|10272.3|10270.3|12053
1675447200000|2023-02-03 18:00:00|10272.7|10270.7|10268.8|10266.8|10274.2|10272.2|10268.8|10266.8|13173
1675450800000|2023-02-03 19:00:00|10268.4|10266.4|10267.2|10265.2|10268.4|10266.4|10264.9|10262.9|32610
1675454400000|2023-02-03 20:00:00|10267.4|10265.4|10265.3|10263.3|10267.6|10265.6|10263.7|10261.7|21192
1675458000000|2023-02-03 21:00:00|10265.6|10263.6|10268.4|10266.4|10269.6|10267.6|10265.6|10263.6|12753
1675638000000|2023-02-05 23:00:00|10266.4|10264.4|10257.8|10255.8|10266.4|10264.4|10257.1|10255.1|9744
1675641600000|2023-02-06 00:00:00|10257.6|10255.6|10258.6|10256.6|10259|10257|10255.9|10253.9|8752
1675645200000|2023-02-06 01:00:00|10258.8|10256.8|10257.4|10255.4|10259.4|10257.4|10257.4|10255.4|9990
1675648800000|2023-02-06 02:00:00|10257.8|10255.8|10257.6|10255.6|10258.6|10256.6|10256.3|10254.3|4788
1675652400000|2023-02-06 03:00:00|10257.4|10255.4|10258.2|10256.2|10258.8|10256.8|10257.4|10255.4|5641
1675656000000|2023-02-06 04:00:00|10258|10256|10258.6|10256.6|10259|10257|10257.4|10255.4|9360
1675659600000|2023-02-06 05:00:00|10258.4|10256.4|10258.6|10256.6|10259|10257|10258.2|10256.2|2778
1675663200000|2023-02-06 06:00:00|10258.2|10256.2|10256.3|10254.3|10259|10257|10255.9|10253.9|5842
1675666800000|2023-02-06 07:00:00|10256.7|10254.7|10257.4|10255.4|10258.6|10256.6|10253.5|10251.5|14236
1675670400000|2023-02-06 08:00:00|10257.1|10255.1|10254.3|10252.3|10257.8|10255.8|10254.3|10252.3|14614
1675674000000|2023-02-06 09:00:00|10254.7|10252.7|10250.4|10248.4|10255.1|10253.1|10249.6|10247.6|14942
1675677600000|2023-02-06 10:00:00|10250.8|10248.8|10247.7|10245.7|10250.8|10248.8|10244.6|10242.6|15415
1675681200000|2023-02-06 11:00:00|10248.1|10246.1|10250.4|10248.4|10250.4|10248.4|10246.9|10244.9|13716
1675684800000|2023-02-06 12:00:00|10250.8|10248.8|10249.2|10247.2|10250.8|10248.8|10246.9|10244.9|19026
1675688400000|2023-02-06 13:00:00|10248.9|10246.9|10243|10241|10250|10248|10242.2|10240.2|35125
1675692000000|2023-02-06 14:00:00|10243.4|10241.4|10246.1|10244.1|10247.3|10245.3|10241.8|10239.8|47158
1675695600000|2023-02-06 15:00:00|10245.9|10243.9|10243|10241|10247.3|10245.3|10242.6|10240.6|30951
1675699200000|2023-02-06 16:00:00|10242.6|10240.6|10238.3|10236.3|10243.4|10241.4|10238.3|10236.3|30975
1675702800000|2023-02-06 17:00:00|10238.7|10236.7|10237.9|10235.9|10239.5|10237.5|10235.6|10233.6|21962
1675706400000|2023-02-06 18:00:00|10238.1|10236.1|10239.1|10237.1|10239.5|10237.5|10237.1|10235.1|18084
1675710000000|2023-02-06 19:00:00|10239.5|10237.5|10237.5|10235.5|10239.9|10237.9|10237.1|10235.1|23201
1675713600000|2023-02-06 20:00:00|10237.1|10235.1|10233.2|10231.2|10239.5|10237.5|10232.6|10230.6|21921
1675717200000|2023-02-06 21:00:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10230.5|10228.5|12844
1675724400000|2023-02-06 23:00:00|10234|10232|10234|10232|10234.8|10232.8|10233.6|10231.6|2062
1675728000000|2023-02-07 00:00:00|10234.4|10232.4|10240.6|10238.6|10241.4|10239.4|10234|10232|6403
1675731600000|2023-02-07 01:00:00|10240.3|10238.3|10241.8|10239.8|10242.6|10240.6|10239.9|10237.9|13510
1675735200000|2023-02-07 02:00:00|10241.4|10239.4|10243.4|10241.4|10243.8|10241.8|10241|10239|6096
1675738800000|2023-02-07 03:00:00|10243.8|10241.8|10243|10241|10244.2|10242.2|10242.2|10240.2|8668
1675742400000|2023-02-07 04:00:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10241.8|10239.8|1768
1675746000000|2023-02-07 05:00:00|10242.4|10240.4|10243|10241|10243.4|10241.4|10242.2|10240.2|1917
1675749600000|2023-02-07 06:00:00|10242.6|10240.6|10244.2|10242.2|10244.6|10242.6|10242.2|10240.2|3403
1675753200000|2023-02-07 07:00:00|10243.8|10241.8|10244.2|10242.2|10245.3|10243.3|10241.8|10239.8|10522
1675756800000|2023-02-07 08:00:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10240.6|10238.6|16053
1675760400000|2023-02-07 09:00:00|10243.4|10241.4|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|9120
1675764000000|2023-02-07 10:00:00|10243.8|10241.8|10242.2|10240.2|10244.2|10242.2|10241.8|10239.8|6269
1675767600000|2023-02-07 11:00:00|10241.8|10239.8|10239.1|10237.1|10241.8|10239.8|10238.7|10236.7|7010
1675771200000|2023-02-07 12:00:00|10239.5|10237.5|10243|10241|10243|10241|10239.1|10237.1|9953
1675774800000|2023-02-07 13:00:00|10243.2|10241.2|10238.3|10236.3|10243.4|10241.4|10237.1|10235.1|33121
1675778400000|2023-02-07 14:00:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10236.4|10234.4|25976
1675782000000|2023-02-07 15:00:00|10238.3|10236.3|10239.9|10237.9|10239.9|10237.9|10237.5|10235.5|18326
1675785600000|2023-02-07 16:00:00|10240.1|10238.1|10235.6|10233.6|10241|10239|10235.6|10233.6|28709
1675789200000|2023-02-07 17:00:00|10236|10234|10247.7|10245.7|10249.2|10247.2|10232.8|10230.8|46556
1675792800000|2023-02-07 18:00:00|10247.9|10245.9|10238.7|10236.7|10249.8|10247.8|10236|10234|47164
1675796400000|2023-02-07 19:00:00|10238.9|10236.9|10234|10232|10239.1|10237.1|10233.6|10231.6|18804
1675800000000|2023-02-07 20:00:00|10234.4|10232.4|10234.8|10232.8|10236|10234|10232.4|10230.4|13901
1675803600000|2023-02-07 21:00:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10232.8|10230.8|11611
1675810800000|2023-02-07 23:00:00|10234.8|10232.8|10236|10234|10236.4|10234.4|10234.8|10232.8|1597
1675814400000|2023-02-08 00:00:00|10235.6|10233.6|10238.7|10236.7|10238.7|10236.7|10235.6|10233.6|4346
1675818000000|2023-02-08 01:00:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|3683
1675821600000|2023-02-08 02:00:00|10239.3|10237.3|10240.3|10238.3|10240.6|10238.6|10238.7|10236.7|4264
1675825200000|2023-02-08 03:00:00|10240.5|10238.5|10241.4|10239.4|10241.4|10239.4|10239.9|10237.9|7927
1675828800000|2023-02-08 04:00:00|10241|10239|10242.2|10240.2|10242.6|10240.6|10240.6|10238.6|2561
1675832400000|2023-02-08 05:00:00|10242.6|10240.6|10242.6|10240.6|10243.4|10241.4|10242|10240|3981
1675836000000|2023-02-08 06:00:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10240.3|10238.3|2764
1675839600000|2023-02-08 07:00:00|10241.4|10239.4|10243.4|10241.4|10244.2|10242.2|10240.3|10238.3|4107
1675843200000|2023-02-08 08:00:00|10243|10241|10240.3|10238.3|10243|10241|10239.1|10237.1|8127
1675846800000|2023-02-08 09:00:00|10240.1|10238.1|10239.5|10237.5|10240.6|10238.6|10239.1|10237.1|4852
1675850400000|2023-02-08 10:00:00|10239.7|10237.7|10238.7|10236.7|10239.7|10237.7|10237.9|10235.9|3446
1675854000000|2023-02-08 11:00:00|10238.3|10236.3|10238.7|10236.7|10239.9|10237.9|10238.3|10236.3|2814
1675857600000|2023-02-08 12:00:00|10239.1|10237.1|10237.9|10235.9|10239.9|10237.9|10237.5|10235.5|4465
1675861200000|2023-02-08 13:00:00|10237.5|10235.5|10236.4|10234.4|10237.9|10235.9|10234.8|10232.8|15331
1675864800000|2023-02-08 14:00:00|10236|10234|10234.8|10232.8|10239.1|10237.1|10233|10231|40933
1675868400000|2023-02-08 15:00:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10230.9|10228.9|25579
1675872000000|2023-02-08 16:00:00|10235|10233|10235.6|10233.6|10236.4|10234.4|10234|10232|13866
1675875600000|2023-02-08 17:00:00|10236|10234|10235|10233|10236.7|10234.7|10234.4|10232.4|13579
1675879200000|2023-02-08 18:00:00|10235.2|10233.2|10235.2|10233.2|10239.1|10237.1|10233.6|10231.6|27953
1675882800000|2023-02-08 19:00:00|10234.8|10232.8|10236.4|10234.4|10236.7|10234.7|10234.4|10232.4|20208
1675886400000|2023-02-08 20:00:00|10236|10234|10240.3|10238.3|10240.3|10238.3|10235.2|10233.2|22144
1675890000000|2023-02-08 21:00:00|10240.5|10238.5|10241.8|10239.8|10241.8|10239.8|10239.5|10237.5|20824
1675897200000|2023-02-08 23:00:00|10242.6|10240.6|10239.9|10237.9|10242.6|10240.6|10239.9|10237.9|1839
1675900800000|2023-02-09 00:00:00|10240.3|10238.3|10239.9|10237.9|10241|10239|10239.5|10237.5|1504
1675904400000|2023-02-09 01:00:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.1|10237.1|9610
1675908000000|2023-02-09 02:00:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|3613
1675911600000|2023-02-09 03:00:00|10239.9|10237.9|10239.1|10237.1|10240.3|10238.3|10239.1|10237.1|2232
1675915200000|2023-02-09 04:00:00|10239.5|10237.5|10240.6|10238.6|10240.6|10238.6|10239.1|10237.1|3475
1675918800000|2023-02-09 05:00:00|10240.3|10238.3|10238.3|10236.3|10240.3|10238.3|10237.9|10235.9|2705
1675922400000|2023-02-09 06:00:00|10237.9|10235.9|10240.3|10238.3|10240.6|10238.6|10237.1|10235.1|3861
1675926000000|2023-02-09 07:00:00|10240.6|10238.6|10239.9|10237.9|10242.6|10240.6|10238.3|10236.3|7023
1675929600000|2023-02-09 08:00:00|10239.7|10237.7|10240.6|10238.6|10241.4|10239.4|10239.5|10237.5|4778
1675933200000|2023-02-09 09:00:00|10240.5|10238.5|10243|10241|10243|10241|10240.3|10238.3|5979
1675936800000|2023-02-09 10:00:00|10243.2|10241.2|10244.2|10242.2|10244.9|10242.9|10242.2|10240.2|7992
1675940400000|2023-02-09 11:00:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10242.2|10240.2|7811
1675944000000|2023-02-09 12:00:00|10243.6|10241.6|10241|10239|10243.8|10241.8|10240.3|10238.3|7026
1675947600000|2023-02-09 13:00:00|10240.6|10238.6|10239.9|10237.9|10244.2|10242.2|10239.5|10237.5|23167
1675951200000|2023-02-09 14:00:00|10239.5|10237.5|10236.7|10234.7|10240.6|10238.6|10236.7|10234.7|22599
1675954800000|2023-02-09 15:00:00|10236.9|10234.9|10233.2|10231.2|10237.1|10235.1|10232.8|10230.8|25000
1675958400000|2023-02-09 16:00:00|10232.8|10230.8|10234.8|10232.8|10235.2|10233.2|10232.8|10230.8|13643
1675962000000|2023-02-09 17:00:00|10235.2|10233.2|10233.8|10231.8|10235.2|10233.2|10232.1|10230.1|18646
1675965600000|2023-02-09 18:00:00|10233.6|10231.6|10227|10225|10234|10232|10226.6|10224.6|21017
1675969200000|2023-02-09 19:00:00|10227.4|10225.4|10224.6|10222.6|10228.5|10226.5|10224.2|10222.2|22750
1675972800000|2023-02-09 20:00:00|10224.2|10222.2|10227.4|10225.4|10228.1|10226.1|10223.9|10221.9|14475
1675976400000|2023-02-09 21:00:00|10227.8|10225.8|10229.3|10227.3|10230.1|10228.1|10227.8|10225.8|8672
1675983600000|2023-02-09 23:00:00|10229.1|10227.1|10227.8|10225.8|10229.3|10227.3|10227|10225|1467
1675987200000|2023-02-10 00:00:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10226.2|10224.2|4222
1675990800000|2023-02-10 01:00:00|10227.6|10225.6|10228.1|10226.1|10228.5|10226.5|10227|10225|3594
1675994400000|2023-02-10 02:00:00|10227.8|10225.8|10228.5|10226.5|10229.7|10227.7|10227.8|10225.8|2787
1675998000000|2023-02-10 03:00:00|10228.1|10226.1|10227.4|10225.4|10229.3|10227.3|10227.4|10225.4|2765
1676001600000|2023-02-10 04:00:00|10227.8|10225.8|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|1825
1676005200000|2023-02-10 05:00:00|10227.8|10225.8|10227.8|10225.8|10228.5|10226.5|10227.4|10225.4|1328
1676008800000|2023-02-10 06:00:00|10228|10226|10230.1|10228.1|10230.1|10228.1|10227.4|10225.4|3265
1676012400000|2023-02-10 07:00:00|10229.7|10227.7|10228.5|10226.5|10230.1|10228.1|10225.8|10223.8|8360
1676016000000|2023-02-10 08:00:00|10228.7|10226.7|10225.4|10223.4|10230.5|10228.5|10225.4|10223.4|7827
1676019600000|2023-02-10 09:00:00|10225.8|10223.8|10225.8|10223.8|10227|10225|10223.5|10221.5|13282
1676023200000|2023-02-10 10:00:00|10225.4|10223.4|10223.9|10221.9|10225.8|10223.8|10223.5|10221.5|4666
1676026800000|2023-02-10 11:00:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10221.1|10219.1|10054
1676030400000|2023-02-10 12:00:00|10223.9|10221.9|10225|10223|10225|10223|10222.7|10220.7|17673
1676034000000|2023-02-10 13:00:00|10224.6|10222.6|10225.6|10223.6|10228.5|10226.5|10224.6|10222.6|30564
1676037600000|2023-02-10 14:00:00|10225.8|10223.8|10228.3|10226.3|10229.7|10227.7|10225|10223|33627
1676041200000|2023-02-10 15:00:00|10228.5|10226.5|10224.6|10222.6|10228.5|10226.5|10223.9|10221.9|31429
1676044800000|2023-02-10 16:00:00|10224.2|10222.2|10225.4|10223.4|10225.8|10223.8|10223.5|10221.5|18641
1676048400000|2023-02-10 17:00:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10224.6|10222.6|15920
1676052000000|2023-02-10 18:00:00|10226.2|10224.2|10224.2|10222.2|10226.6|10224.6|10223.9|10221.9|11767
1676055600000|2023-02-10 19:00:00|10224.6|10222.6|10223.1|10221.1|10224.6|10222.6|10223.1|10221.1|17739
1676059200000|2023-02-10 20:00:00|10222.7|10220.7|10221.1|10219.1|10223.5|10221.5|10220.7|10218.7|15598
1676062800000|2023-02-10 21:00:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10219.6|10217.6|11559
1676242800000|2023-02-12 23:00:00|10219.6|10217.6|10223.1|10221.1|10223.9|10221.9|10218|10216|3433
1676246400000|2023-02-13 00:00:00|10223.3|10221.3|10224.2|10222.2|10224.6|10222.6|10221.9|10219.9|5168
1676250000000|2023-02-13 01:00:00|10224.6|10222.6|10222.3|10220.3|10224.6|10222.6|10221.9|10219.9|4584
1676253600000|2023-02-13 02:00:00|10221.9|10219.9|10220.3|10218.3|10222.3|10220.3|10219.9|10217.9|3304
1676257200000|2023-02-13 03:00:00|10220.1|10218.1|10220.3|10218.3|10221.1|10219.1|10219.9|10217.9|2677
1676260800000|2023-02-13 04:00:00|10219.9|10217.9|10219.9|10217.9|10220.7|10218.7|10219.6|10217.6|2618
1676264400000|2023-02-13 05:00:00|10219.8|10217.8|10220.3|10218.3|10221.1|10219.1|10219.6|10217.6|2454
1676268000000|2023-02-13 06:00:00|10219.9|10217.9|10221.9|10219.9|10221.9|10219.9|10219.9|10217.9|2221
1676271600000|2023-02-13 07:00:00|10221.5|10219.5|10220.3|10218.3|10221.9|10219.9|10218.8|10216.8|9967
1676275200000|2023-02-13 08:00:00|10220.7|10218.7|10219.2|10217.2|10220.7|10218.7|10218|10216|9921
1676278800000|2023-02-13 09:00:00|10219.6|10217.6|10218.4|10216.4|10219.6|10217.6|10218.4|10216.4|3804
1676282400000|2023-02-13 10:00:00|10218|10216|10219.2|10217.2|10219.6|10217.6|10218|10216|3958
1676286000000|2023-02-13 11:00:00|10218.8|10216.8|10218.8|10216.8|10219.9|10217.9|10218|10216|9046
1676289600000|2023-02-13 12:00:00|10218.4|10216.4|10217.2|10215.2|10219.2|10217.2|10216|10214|7725
1676293200000|2023-02-13 13:00:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10214.5|10212.5|26375
1676296800000|2023-02-13 14:00:00|10216.8|10214.8|10218.4|10216.4|10218.8|10216.8|10214.1|10212.1|44306
1676300400000|2023-02-13 15:00:00|10218.8|10216.8|10217.2|10215.2|10218.8|10216.8|10215.6|10213.6|25031
1676304000000|2023-02-13 16:00:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10216|10214|17903
1676307600000|2023-02-13 17:00:00|10218.4|10216.4|10218|10216|10219.2|10217.2|10217.2|10215.2|8732
1676311200000|2023-02-13 18:00:00|10217.8|10215.8|10217.6|10215.6|10218.4|10216.4|10216.8|10214.8|12650
1676314800000|2023-02-13 19:00:00|10217.2|10215.2|10219.2|10217.2|10219.2|10217.2|10216.8|10214.8|14501
1676318400000|2023-02-13 20:00:00|10218.8|10216.8|10221.1|10219.1|10221.5|10219.5|10218.8|10216.8|14261
1676322000000|2023-02-13 21:00:00|10220.7|10218.7|10221.9|10219.9|10222.7|10220.7|10220.7|10218.7|13364
1676329200000|2023-02-13 23:00:00|10221.7|10219.7|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|1080
1676332800000|2023-02-14 00:00:00|10221.5|10219.5|10223.5|10221.5|10223.5|10221.5|10221.5|10219.5|2121
1676336400000|2023-02-14 01:00:00|10223.7|10221.7|10223.3|10221.3|10224.2|10222.2|10222.7|10220.7|3481
1676340000000|2023-02-14 02:00:00|10223.1|10221.1|10222.7|10220.7|10223.9|10221.9|10222.3|10220.3|1104
1676343600000|2023-02-14 03:00:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|5736
1676347200000|2023-02-14 04:00:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1107
1676350800000|2023-02-14 05:00:00|10223.9|10221.9|10223.5|10221.5|10224.2|10222.2|10223.1|10221.1|1183
1676354400000|2023-02-14 06:00:00|10223.3|10221.3|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|1968
1676358000000|2023-02-14 07:00:00|10224.2|10222.2|10223.1|10221.1|10224.2|10222.2|10222.7|10220.7|7527
1676361600000|2023-02-14 08:00:00|10223.5|10221.5|10224.2|10222.2|10224.6|10222.6|10222.3|10220.3|6349
1676365200000|2023-02-14 09:00:00|10224|10222|10223.1|10221.1|10224.6|10222.6|10223.1|10221.1|5565
1676368800000|2023-02-14 10:00:00|10223.5|10221.5|10224.6|10222.6|10224.6|10222.6|10222.7|10220.7|3304
1676372400000|2023-02-14 11:00:00|10225|10223|10225.4|10223.4|10227|10225|10225|10223|12054
1676376000000|2023-02-14 12:00:00|10225.8|10223.8|10226.6|10224.6|10227|10225|10225|10223|10919
1676379600000|2023-02-14 13:00:00|10227|10225|10217.6|10215.6|10240.6|10238.6|10209.6|10207.6|75161
1676383200000|2023-02-14 14:00:00|10217.2|10215.2|10207.4|10205.4|10220.9|10218.9|10201.8|10199.8|96524
1676386800000|2023-02-14 15:00:00|10207.8|10205.8|10202.2|10200.2|10211|10209|10202|10200|36747
1676390400000|2023-02-14 16:00:00|10202|10200|10199.6|10197.6|10204.3|10202.3|10196.5|10194.5|54749
1676394000000|2023-02-14 17:00:00|10200|10198|10199.2|10197.2|10201.2|10199.2|10198.1|10196.1|21875
1676397600000|2023-02-14 18:00:00|10199.6|10197.6|10200.8|10198.8|10203.1|10201.1|10199.2|10197.2|22641
1676401200000|2023-02-14 19:00:00|10201.2|10199.2|10200|10198|10201.2|10199.2|10198.5|10196.5|12156
1676404800000|2023-02-14 20:00:00|10199.6|10197.6|10198.9|10196.9|10201.2|10199.2|10198.5|10196.5|30429
1676408400000|2023-02-14 21:00:00|10199.2|10197.2|10200.4|10198.4|10202|10200|10198.9|10196.9|13803
1676415600000|2023-02-14 23:00:00|10201.2|10199.2|10200.4|10198.4|10201.6|10199.6|10200|10198|1599
1676419200000|2023-02-15 00:00:00|10200.6|10198.6|10202|10200|10202.8|10200.8|10199.2|10197.2|4725
1676422800000|2023-02-15 01:00:00|10202.4|10200.4|10202.4|10200.4|10203.1|10201.1|10201.6|10199.6|4572
1676426400000|2023-02-15 02:00:00|10202.2|10200.2|10202.4|10200.4|10202.4|10200.4|10200|10198|3523
1676430000000|2023-02-15 03:00:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|4468
1676433600000|2023-02-15 04:00:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|1503
1676437200000|2023-02-15 05:00:00|10202.8|10200.8|10202|10200|10202.8|10200.8|10201.6|10199.6|2609
1676440800000|2023-02-15 06:00:00|10201.6|10199.6|10200.4|10198.4|10202.4|10200.4|10200.4|10198.4|3634
1676444400000|2023-02-15 07:00:00|10200|10198|10202|10200|10204.3|10202.3|10200|10198|8244
1676448000000|2023-02-15 08:00:00|10202.4|10200.4|10202|10200|10203.9|10201.9|10200.8|10198.8|12749
1676451600000|2023-02-15 09:00:00|10201.6|10199.6|10204.1|10202.1|10205.5|10203.5|10201.6|10199.6|8649
1676455200000|2023-02-15 10:00:00|10204.3|10202.3|10202.4|10200.4|10205.9|10203.9|10202.2|10200.2|4709
1676458800000|2023-02-15 11:00:00|10202|10200|10199.6|10197.6|10202.4|10200.4|10199.6|10197.6|5774
1676462400000|2023-02-15 12:00:00|10199.8|10197.8|10195.7|10193.7|10200.4|10198.4|10194.2|10192.2|16616
1676466000000|2023-02-15 13:00:00|10195.3|10193.3|10193.8|10191.8|10198.5|10196.5|10185.2|10183.2|84367
1676469600000|2023-02-15 14:00:00|10194|10192|10198.9|10196.9|10200.4|10198.4|10192.6|10190.6|47116
1676473200000|2023-02-15 15:00:00|10198.5|10196.5|10199.2|10197.2|10202.4|10200.4|10197.7|10195.7|31764
1676476800000|2023-02-15 16:00:00|10198.9|10196.9|10195.5|10193.5|10200.4|10198.4|10194.2|10192.2|19779
1676480400000|2023-02-15 17:00:00|10195.7|10193.7|10198.9|10196.9|10199.2|10197.2|10194.9|10192.9|20042
1676484000000|2023-02-15 18:00:00|10199|10197|10197.7|10195.7|10200|10198|10197.3|10195.3|16423
1676487600000|2023-02-15 19:00:00|10198.1|10196.1|10198.9|10196.9|10199.2|10197.2|10196.9|10194.9|18596
1676491200000|2023-02-15 20:00:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|11302
1676494800000|2023-02-15 21:00:00|10198.9|10196.9|10197.7|10195.7|10199.6|10197.6|10197.3|10195.3|15464
1676502000000|2023-02-15 23:00:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.5|10194.5|1097
1676505600000|2023-02-16 00:00:00|10196.9|10194.9|10198.1|10196.1|10198.5|10196.5|10195.3|10193.3|5437
1676509200000|2023-02-16 01:00:00|10197.9|10195.9|10200|10198|10200|10198|10197.3|10195.3|3693
1676512800000|2023-02-16 02:00:00|10200.4|10198.4|10200.8|10198.8|10201.2|10199.2|10199.6|10197.6|2606
1676516400000|2023-02-16 03:00:00|10201|10199|10203.1|10201.1|10203.5|10201.5|10200.4|10198.4|4234
1676520000000|2023-02-16 04:00:00|10202.8|10200.8|10202.8|10200.8|10203.5|10201.5|10202|10200|1816
1676523600000|2023-02-16 05:00:00|10203|10201|10202.4|10200.4|10203|10201|10202.4|10200.4|1872
1676527200000|2023-02-16 06:00:00|10202.2|10200.2|10202|10200|10202.4|10200.4|10201.2|10199.2|1620
1676530800000|2023-02-16 07:00:00|10201.6|10199.6|10204.7|10202.7|10204.7|10202.7|10201.2|10199.2|5560
1676534400000|2023-02-16 08:00:00|10204.3|10202.3|10204.3|10202.3|10205.5|10203.5|10203.7|10201.7|6248
1676538000000|2023-02-16 09:00:00|10204.7|10202.7|10205.5|10203.5|10206.9|10204.9|10204.7|10202.7|4765
1676541600000|2023-02-16 10:00:00|10205.1|10203.1|10206.3|10204.3|10206.3|10204.3|10204.3|10202.3|3868
1676545200000|2023-02-16 11:00:00|10205.9|10203.9|10205.9|10203.9|10207.1|10205.1|10205.5|10203.5|8642
1676548800000|2023-02-16 12:00:00|10205.5|10203.5|10203.5|10201.5|10205.9|10203.9|10203.1|10201.1|13485
1676552400000|2023-02-16 13:00:00|10203.9|10201.9|10195.7|10193.7|10205.1|10203.1|10190.3|10188.3|54796
1676556000000|2023-02-16 14:00:00|10195.3|10193.3|10193.8|10191.8|10199.2|10197.2|10192.6|10190.6|64065
1676559600000|2023-02-16 15:00:00|10193.6|10191.6|10197.7|10195.7|10197.7|10195.7|10193.6|10191.6|34788
1676563200000|2023-02-16 16:00:00|10197.3|10195.3|10199.6|10197.6|10201.2|10199.2|10197.3|10195.3|28496
1676566800000|2023-02-16 17:00:00|10199.2|10197.2|10199|10197|10200|10198|10197.3|10195.3|19531
1676570400000|2023-02-16 18:00:00|10199.2|10197.2|10202.8|10200.8|10202.8|10200.8|10195.7|10193.7|29224
1676574000000|2023-02-16 19:00:00|10203.1|10201.1|10201.2|10199.2|10204.3|10202.3|10201.2|10199.2|26670
1676577600000|2023-02-16 20:00:00|10201.6|10199.6|10196.3|10194.3|10201.6|10199.6|10194.2|10192.2|43677
1676581200000|2023-02-16 21:00:00|10196.5|10194.5|10195.7|10193.7|10197.3|10195.3|10194.2|10192.2|12947
1676588400000|2023-02-16 23:00:00|10195.5|10193.5|10196.1|10194.1|10196.5|10194.5|10193.6|10191.6|3771
1676592000000|2023-02-17 00:00:00|10195.7|10193.7|10193|10191|10195.7|10193.7|10192.2|10190.2|5893
1676595600000|2023-02-17 01:00:00|10192.6|10190.6|10189.9|10187.9|10193.4|10191.4|10189.5|10187.5|4000
1676599200000|2023-02-17 02:00:00|10189.5|10187.5|10190.5|10188.5|10190.6|10188.6|10189.5|10187.5|4296
1676602800000|2023-02-17 03:00:00|10190.6|10188.6|10191.4|10189.4|10191.8|10189.8|10190.3|10188.3|5527
1676606400000|2023-02-17 04:00:00|10191|10189|10190.6|10188.6|10191.4|10189.4|10190.3|10188.3|3918
1676610000000|2023-02-17 05:00:00|10190.3|10188.3|10189.9|10187.9|10190.6|10188.6|10189.5|10187.5|3553
1676613600000|2023-02-17 06:00:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|2008
1676617200000|2023-02-17 07:00:00|10188.3|10186.3|10186|10184|10190.3|10188.3|10185.6|10183.6|7913
1676620800000|2023-02-17 08:00:00|10186.4|10184.4|10187.1|10185.1|10187.9|10185.9|10182.8|10180.8|11025
1676624400000|2023-02-17 09:00:00|10186.7|10184.7|10187.1|10185.1|10188.3|10186.3|10185.6|10183.6|7125
1676628000000|2023-02-17 10:00:00|10187.5|10185.5|10186|10184|10187.5|10185.5|10184.8|10182.8|7265
1676631600000|2023-02-17 11:00:00|10185.8|10183.8|10188.7|10186.7|10189.1|10187.1|10184|10182|9139
1676635200000|2023-02-17 12:00:00|10188.9|10186.9|10187.9|10185.9|10191.8|10189.8|10187.9|10185.9|18593
1676638800000|2023-02-17 13:00:00|10188.3|10186.3|10191.4|10189.4|10192.2|10190.2|10187.5|10185.5|22322
1676642400000|2023-02-17 14:00:00|10191.2|10189.2|10191|10189|10193|10191|10189.1|10187.1|41427
1676646000000|2023-02-17 15:00:00|10191.2|10189.2|10198.9|10196.9|10200.4|10198.4|10191|10189|48559
1676649600000|2023-02-17 16:00:00|10198.5|10196.5|10199.2|10197.2|10200|10198|10196.5|10194.5|18114
1676653200000|2023-02-17 17:00:00|10198.9|10196.9|10198.9|10196.9|10201.6|10199.6|10198.9|10196.9|28277
1676656800000|2023-02-17 18:00:00|10199|10197|10200|10198|10200.8|10198.8|10198.1|10196.1|18100
1676660400000|2023-02-17 19:00:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10199.6|10197.6|19572
1676664000000|2023-02-17 20:00:00|10200.8|10198.8|10201.6|10199.6|10202|10200|10200|10198|9267
1676667600000|2023-02-17 21:00:00|10202|10200|10201.2|10199.2|10202.4|10200.4|10201.2|10199.2|5854
1676847600000|2023-02-19 23:00:00|10199.2|10197.2|10198.1|10196.1|10200.2|10198.2|10197.7|10195.7|1734
1676851200000|2023-02-20 00:00:00|10197.9|10195.9|10196.1|10194.1|10198.1|10196.1|10195.7|10193.7|2570
1676854800000|2023-02-20 01:00:00|10195.7|10193.7|10195.3|10193.3|10196.5|10194.5|10195.3|10193.3|2189
1676858400000|2023-02-20 02:00:00|10195.1|10193.1|10196.9|10194.9|10196.9|10194.9|10195.1|10193.1|1073
1676862000000|2023-02-20 03:00:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|329
1676865600000|2023-02-20 04:00:00|10197.1|10195.1|10198.5|10196.5|10198.5|10196.5|10196.9|10194.9|1712
1676869200000|2023-02-20 05:00:00|10198.1|10196.1|10197.3|10195.3|10198.1|10196.1|10197.3|10195.3|913
1676872800000|2023-02-20 06:00:00|10197.7|10195.7|10196.9|10194.9|10198.1|10196.1|10196.9|10194.9|2498
1676876400000|2023-02-20 07:00:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10195.3|10193.3|757
1676880000000|2023-02-20 08:00:00|10196.3|10194.3|10195.3|10193.3|10196.5|10194.5|10195.3|10193.3|2209
1676883600000|2023-02-20 09:00:00|10195.7|10193.7|10194.9|10192.9|10196.1|10194.1|10194.6|10192.6|1850
1676887200000|2023-02-20 10:00:00|10194.6|10192.6|10194.9|10192.9|10195.7|10193.7|10194.6|10192.6|1081
1676890800000|2023-02-20 11:00:00|10195.1|10193.1|10196.3|10194.3|10196.5|10194.5|10194.6|10192.6|1748
1676894400000|2023-02-20 12:00:00|10196.5|10194.5|10194.9|10192.9|10196.5|10194.5|10194.9|10192.9|1574
1676898000000|2023-02-20 13:00:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|2170
1676901600000|2023-02-20 14:00:00|10195.5|10193.5|10195.3|10193.3|10195.5|10193.5|10194.9|10192.9|1613
1676905200000|2023-02-20 15:00:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|1424
1676908800000|2023-02-20 16:00:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|2409
1676912400000|2023-02-20 17:00:00|10194.4|10192.4|10194.4|10192.4|10194.6|10192.6|10194.2|10192.2|1310
1676934000000|2023-02-20 23:00:00|10193.8|10191.8|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|837
1676937600000|2023-02-21 00:00:00|10194.2|10192.2|10193|10191|10194.2|10192.2|10193|10191|3617
1676941200000|2023-02-21 01:00:00|10192.6|10190.6|10193.8|10191.8|10194.2|10192.2|10191.4|10189.4|3854
1676944800000|2023-02-21 02:00:00|10193.4|10191.4|10193.4|10191.4|10194.2|10192.2|10193|10191|1923
1676948400000|2023-02-21 03:00:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10193|10191|1071
1676952000000|2023-02-21 04:00:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|1730
1676955600000|2023-02-21 05:00:00|10194|10192|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|1221
1676959200000|2023-02-21 06:00:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|2801
1676962800000|2023-02-21 07:00:00|10193.8|10191.8|10193.8|10191.8|10194.6|10192.6|10193.4|10191.4|6052
1676966400000|2023-02-21 08:00:00|10193.6|10191.6|10193|10191|10193.6|10191.6|10190.6|10188.6|9118
1676970000000|2023-02-21 09:00:00|10193.4|10191.4|10192.6|10190.6|10196.1|10194.1|10192.6|10190.6|10953
1676973600000|2023-02-21 10:00:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10190.6|10188.6|5000
1676977200000|2023-02-21 11:00:00|10192|10190|10192.2|10190.2|10193|10191|10191.8|10189.8|15174
1676980800000|2023-02-21 12:00:00|10191.8|10189.8|10192.6|10190.6|10193.4|10191.4|10191|10189|20032
1676984400000|2023-02-21 13:00:00|10192.4|10190.4|10189.9|10187.9|10193.8|10191.8|10189.5|10187.5|50545
1676988000000|2023-02-21 14:00:00|10189.7|10187.7|10182.6|10180.6|10190.6|10188.6|10182.4|10180.4|83193
1676991600000|2023-02-21 15:00:00|10182.4|10180.4|10186.4|10184.4|10188.3|10186.3|10182.4|10180.4|81410
1676995200000|2023-02-21 16:00:00|10186|10184|10185.2|10183.2|10187.1|10185.1|10184.8|10182.8|75540
1676998800000|2023-02-21 17:00:00|10184.8|10182.8|10186.2|10184.2|10187.9|10185.9|10184.8|10182.8|34861
1677002400000|2023-02-21 18:00:00|10186|10184|10180.1|10178.1|10186.4|10184.4|10179.3|10177.3|79883
1677006000000|2023-02-21 19:00:00|10180.5|10178.5|10181.3|10179.3|10182.4|10180.4|10179.7|10177.7|38284
1677009600000|2023-02-21 20:00:00|10181.7|10179.7|10180.5|10178.5|10182.4|10180.4|10180.5|10178.5|23756
1677013200000|2023-02-21 21:00:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10179.7|10177.7|14903
1677020400000|2023-02-21 23:00:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|1825
1677024000000|2023-02-22 00:00:00|10180.5|10178.5|10183.6|10181.6|10183.6|10181.6|10179.7|10177.7|5908
1677027600000|2023-02-22 01:00:00|10183.2|10181.2|10184.8|10182.8|10185.6|10183.6|10183.2|10181.2|7145
1677031200000|2023-02-22 02:00:00|10185.2|10183.2|10184.8|10182.8|10185.6|10183.6|10184.4|10182.4|6045
1677034800000|2023-02-22 03:00:00|10185|10183|10185.2|10183.2|10186|10184|10184.8|10182.8|6470
1677038400000|2023-02-22 04:00:00|10185.6|10183.6|10184.8|10182.8|10186.4|10184.4|10184.8|10182.8|2905
1677042000000|2023-02-22 05:00:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10183.6|10181.6|3202
1677045600000|2023-02-22 06:00:00|10185|10183|10186|10184|10186.2|10184.2|10184.4|10182.4|25848
1677049200000|2023-02-22 07:00:00|10185.6|10183.6|10187.1|10185.1|10189.1|10187.1|10185.6|10183.6|12347
1677052800000|2023-02-22 08:00:00|10187.5|10185.5|10184|10182|10188.7|10186.7|10184|10182|15347
1677056400000|2023-02-22 09:00:00|10184.2|10182.2|10184|10182|10186|10184|10182.1|10180.1|14017
1677060000000|2023-02-22 10:00:00|10183.6|10181.6|10184.8|10182.8|10184.8|10182.8|10180.5|10178.5|15626
1677063600000|2023-02-22 11:00:00|10184.6|10182.6|10185.2|10183.2|10186.4|10184.4|10184|10182|26364
1677067200000|2023-02-22 12:00:00|10184.8|10182.8|10189.1|10187.1|10190.3|10188.3|10184|10182|41196
1677070800000|2023-02-22 13:00:00|10188.9|10186.9|10185.6|10183.6|10189.1|10187.1|10184.2|10182.2|76644
1677074400000|2023-02-22 14:00:00|10185.2|10183.2|10187.5|10185.5|10189.1|10187.1|10185.2|10183.2|139915
1677078000000|2023-02-22 15:00:00|10187.9|10185.9|10190.6|10188.6|10191|10189|10186.9|10184.9|192337
1677081600000|2023-02-22 16:00:00|10190.3|10188.3|10188.3|10186.3|10190.6|10188.6|10188.3|10186.3|70730
1677085200000|2023-02-22 17:00:00|10188.1|10186.1|10188.3|10186.3|10189.1|10187.1|10187.5|10185.5|81355
1677088800000|2023-02-22 18:00:00|10188.5|10186.5|10188.3|10186.3|10190.3|10188.3|10187.5|10185.5|152510
1677092400000|2023-02-22 19:00:00|10187.9|10185.9|10182.1|10180.1|10189.9|10187.9|10181.3|10179.3|151238
1677096000000|2023-02-22 20:00:00|10182.4|10180.4|10182.1|10180.1|10183.2|10181.2|10180.5|10178.5|46192
1677099600000|2023-02-22 21:00:00|10181.7|10179.7|10182.4|10180.4|10183.2|10181.2|10181.3|10179.3|21062
1677106800000|2023-02-22 23:00:00|10182.1|10180.1|10183.2|10181.2|10183.6|10181.6|10181.7|10179.7|1440
1677110400000|2023-02-23 00:00:00|10182.8|10180.8|10183.2|10181.2|10183.4|10181.4|10182.6|10180.6|2038
1677114000000|2023-02-23 01:00:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.1|10180.1|3485
1677117600000|2023-02-23 02:00:00|10182.4|10180.4|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|1114
1677121200000|2023-02-23 03:00:00|10183.6|10181.6|10184.4|10182.4|10184.4|10182.4|10183.4|10181.4|5097
1677124800000|2023-02-23 04:00:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|3183
1677128400000|2023-02-23 05:00:00|10184.2|10182.2|10183.6|10181.6|10184.2|10182.2|10183.6|10181.6|8923
1677132000000|2023-02-23 06:00:00|10184|10182|10182.1|10180.1|10184|10182|10182.1|10180.1|6462
1677135600000|2023-02-23 07:00:00|10181.7|10179.7|10181.3|10179.3|10182.8|10180.8|10180.5|10178.5|11260
1677139200000|2023-02-23 08:00:00|10181.7|10179.7|10181.7|10179.7|10184.4|10182.4|10181.3|10179.3|38428
1677142800000|2023-02-23 09:00:00|10182.1|10180.1|10180.7|10178.7|10182.8|10180.8|10180.5|10178.5|56687
1677146400000|2023-02-23 10:00:00|10180.9|10178.9|10180.1|10178.1|10180.9|10178.9|10179.3|10177.3|51383
1677150000000|2023-02-23 11:00:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10179.3|10177.3|23187
1677153600000|2023-02-23 12:00:00|10179.7|10177.7|10180.9|10178.9|10181.3|10179.3|10178.9|10176.9|56465
1677157200000|2023-02-23 13:00:00|10181.3|10179.3|10179.7|10177.7|10182.4|10180.4|10175.4|10173.4|133906
1677160800000|2023-02-23 14:00:00|10180.1|10178.1|10181.3|10179.3|10183.2|10181.2|10177.4|10175.4|124522
1677164400000|2023-02-23 15:00:00|10181.1|10179.1|10180.5|10178.5|10183.2|10181.2|10179.7|10177.7|181951
1677168000000|2023-02-23 16:00:00|10180.9|10178.9|10182.1|10180.1|10184.8|10182.8|10180.3|10178.3|103139
1677171600000|2023-02-23 17:00:00|10181.7|10179.7|10179.3|10177.3|10182.4|10180.4|10179.3|10177.3|62206
1677175200000|2023-02-23 18:00:00|10179.5|10177.5|10182.4|10180.4|10183.6|10181.6|10178.1|10176.1|69368
1677178800000|2023-02-23 19:00:00|10182.6|10180.6|10182.1|10180.1|10184|10182|10181.3|10179.3|50361
1677182400000|2023-02-23 20:00:00|10181.9|10179.9|10182.1|10180.1|10182.4|10180.4|10180.5|10178.5|62057
1677186000000|2023-02-23 21:00:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10179.7|10177.7|28159
1677193200000|2023-02-23 23:00:00|10181.7|10179.7|10180.1|10178.1|10181.7|10179.7|10180.1|10178.1|2060
1677196800000|2023-02-24 00:00:00|10180.5|10178.5|10183.2|10181.2|10184|10182|10180.5|10178.5|10117
1677200400000|2023-02-24 01:00:00|10182.8|10180.8|10181.3|10179.3|10182.8|10180.8|10180.5|10178.5|4908
1677204000000|2023-02-24 02:00:00|10181.1|10179.1|10180.5|10178.5|10181.7|10179.7|10180.1|10178.1|3059
1677207600000|2023-02-24 03:00:00|10180.9|10178.9|10180.5|10178.5|10181.3|10179.3|10180.1|10178.1|3457
1677211200000|2023-02-24 04:00:00|10180.9|10178.9|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|2803
1677214800000|2023-02-24 05:00:00|10181.9|10179.9|10180.9|10178.9|10181.9|10179.9|10180.5|10178.5|4104
1677218400000|2023-02-24 06:00:00|10181.3|10179.3|10183.2|10181.2|10183.2|10181.2|10181.3|10179.3|3217
1677222000000|2023-02-24 07:00:00|10182.4|10180.4|10182.4|10180.4|10184.8|10182.8|10182.1|10180.1|12179
1677225600000|2023-02-24 08:00:00|10182.8|10180.8|10178.9|10176.9|10183.2|10181.2|10178.3|10176.3|12500
1677229200000|2023-02-24 09:00:00|10178.7|10176.7|10178.1|10176.1|10179.3|10177.3|10177.4|10175.4|20410
1677232800000|2023-02-24 10:00:00|10178.5|10176.5|10177.8|10175.8|10179.3|10177.3|10177|10175|15378
1677236400000|2023-02-24 11:00:00|10177.4|10175.4|10175.4|10173.4|10178.1|10176.1|10175.4|10173.4|18311
1677240000000|2023-02-24 12:00:00|10175|10173|10175.4|10173.4|10177|10175|10175|10173|46185
1677243600000|2023-02-24 13:00:00|10175|10173|10169.6|10167.6|10175.4|10173.4|10166.8|10164.8|93435
1677247200000|2023-02-24 14:00:00|10169.4|10167.4|10163.3|10161.3|10169.6|10167.6|10158.2|10156.2|89100
1677250800000|2023-02-24 15:00:00|10162.7|10160.7|10160.2|10158.2|10165.6|10163.6|10160.2|10158.2|61792
1677254400000|2023-02-24 16:00:00|10160.6|10158.6|10161.7|10159.7|10162.5|10160.5|10159.8|10157.8|28626
1677258000000|2023-02-24 17:00:00|10161.4|10159.4|10157.8|10155.8|10161.7|10159.7|10157.1|10155.1|58623
1677261600000|2023-02-24 18:00:00|10158.2|10156.2|10161.5|10159.5|10162.1|10160.1|10157.8|10155.8|24944
1677265200000|2023-02-24 19:00:00|10161.7|10159.7|10165.6|10163.6|10165.6|10163.6|10161.4|10159.4|32082
1675638000000|2023-02-05 23:00:00|10266.4|10264.4|10257.8|10255.8|10266.4|10264.4|10257.1|10255.1|9744
1675641600000|2023-02-06 00:00:00|10257.6|10255.6|10258.6|10256.6|10259|10257|10255.9|10253.9|8752
1675645200000|2023-02-06 01:00:00|10258.8|10256.8|10257.4|10255.4|10259.4|10257.4|10257.4|10255.4|9990
1675648800000|2023-02-06 02:00:00|10257.8|10255.8|10257.6|10255.6|10258.6|10256.6|10256.3|10254.3|4788
1675652400000|2023-02-06 03:00:00|10257.4|10255.4|10258.2|10256.2|10258.8|10256.8|10257.4|10255.4|5641
1675656000000|2023-02-06 04:00:00|10258|10256|10258.6|10256.6|10259|10257|10257.4|10255.4|9360
1675659600000|2023-02-06 05:00:00|10258.4|10256.4|10258.6|10256.6|10259|10257|10258.2|10256.2|2778
1675663200000|2023-02-06 06:00:00|10258.2|10256.2|10256.3|10254.3|10259|10257|10255.9|10253.9|5842
1675666800000|2023-02-06 07:00:00|10256.7|10254.7|10257.4|10255.4|10258.6|10256.6|10253.5|10251.5|14236
1675670400000|2023-02-06 08:00:00|10257.1|10255.1|10254.3|10252.3|10257.8|10255.8|10254.3|10252.3|14614
1675674000000|2023-02-06 09:00:00|10254.7|10252.7|10250.4|10248.4|10255.1|10253.1|10249.6|10247.6|14942
1675677600000|2023-02-06 10:00:00|10250.8|10248.8|10247.7|10245.7|10250.8|10248.8|10244.6|10242.6|15415
1675681200000|2023-02-06 11:00:00|10248.1|10246.1|10250.4|10248.4|10250.4|10248.4|10246.9|10244.9|13716
1675684800000|2023-02-06 12:00:00|10250.8|10248.8|10249.2|10247.2|10250.8|10248.8|10246.9|10244.9|19026
1675688400000|2023-02-06 13:00:00|10248.9|10246.9|10243|10241|10250|10248|10242.2|10240.2|35125
1675692000000|2023-02-06 14:00:00|10243.4|10241.4|10246.1|10244.1|10247.3|10245.3|10241.8|10239.8|47158
1675695600000|2023-02-06 15:00:00|10245.9|10243.9|10243|10241|10247.3|10245.3|10242.6|10240.6|30951
1675699200000|2023-02-06 16:00:00|10242.6|10240.6|10238.3|10236.3|10243.4|10241.4|10238.3|10236.3|30975
1675702800000|2023-02-06 17:00:00|10238.7|10236.7|10237.9|10235.9|10239.5|10237.5|10235.6|10233.6|21962
1675706400000|2023-02-06 18:00:00|10238.1|10236.1|10239.1|10237.1|10239.5|10237.5|10237.1|10235.1|18084
1675710000000|2023-02-06 19:00:00|10239.5|10237.5|10237.5|10235.5|10239.9|10237.9|10237.1|10235.1|23201
1675713600000|2023-02-06 20:00:00|10237.1|10235.1|10233.2|10231.2|10239.5|10237.5|10232.6|10230.6|21921
1675717200000|2023-02-06 21:00:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10230.5|10228.5|12844
1675724400000|2023-02-06 23:00:00|10234|10232|10234|10232|10234.8|10232.8|10233.6|10231.6|2062
1675728000000|2023-02-07 00:00:00|10234.4|10232.4|10240.6|10238.6|10241.4|10239.4|10234|10232|6403
1675731600000|2023-02-07 01:00:00|10240.3|10238.3|10241.8|10239.8|10242.6|10240.6|10239.9|10237.9|13510
1675735200000|2023-02-07 02:00:00|10241.4|10239.4|10243.4|10241.4|10243.8|10241.8|10241|10239|6096
1675738800000|2023-02-07 03:00:00|10243.8|10241.8|10243|10241|10244.2|10242.2|10242.2|10240.2|8668
1675742400000|2023-02-07 04:00:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10241.8|10239.8|1768
1675746000000|2023-02-07 05:00:00|10242.4|10240.4|10243|10241|10243.4|10241.4|10242.2|10240.2|1917
1675749600000|2023-02-07 06:00:00|10242.6|10240.6|10244.2|10242.2|10244.6|10242.6|10242.2|10240.2|3403
1675753200000|2023-02-07 07:00:00|10243.8|10241.8|10244.2|10242.2|10245.3|10243.3|10241.8|10239.8|10522
1675756800000|2023-02-07 08:00:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10240.6|10238.6|16053
1675760400000|2023-02-07 09:00:00|10243.4|10241.4|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|9120
1675764000000|2023-02-07 10:00:00|10243.8|10241.8|10242.2|10240.2|10244.2|10242.2|10241.8|10239.8|6269
1675767600000|2023-02-07 11:00:00|10241.8|10239.8|10239.1|10237.1|10241.8|10239.8|10238.7|10236.7|7010
1675771200000|2023-02-07 12:00:00|10239.5|10237.5|10243|10241|10243|10241|10239.1|10237.1|9953
1675774800000|2023-02-07 13:00:00|10243.2|10241.2|10238.3|10236.3|10243.4|10241.4|10237.1|10235.1|33121
1675778400000|2023-02-07 14:00:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10236.4|10234.4|25976
1675782000000|2023-02-07 15:00:00|10238.3|10236.3|10239.9|10237.9|10239.9|10237.9|10237.5|10235.5|18326
1675785600000|2023-02-07 16:00:00|10240.1|10238.1|10235.6|10233.6|10241|10239|10235.6|10233.6|28709
1675789200000|2023-02-07 17:00:00|10236|10234|10247.7|10245.7|10249.2|10247.2|10232.8|10230.8|46556
1675792800000|2023-02-07 18:00:00|10247.9|10245.9|10238.7|10236.7|10249.8|10247.8|10236|10234|47164
1675796400000|2023-02-07 19:00:00|10238.9|10236.9|10234|10232|10239.1|10237.1|10233.6|10231.6|18804
1675800000000|2023-02-07 20:00:00|10234.4|10232.4|10234.8|10232.8|10236|10234|10232.4|10230.4|13901
1675803600000|2023-02-07 21:00:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10232.8|10230.8|11611
1675810800000|2023-02-07 23:00:00|10234.8|10232.8|10236|10234|10236.4|10234.4|10234.8|10232.8|1597
1675814400000|2023-02-08 00:00:00|10235.6|10233.6|10238.7|10236.7|10238.7|10236.7|10235.6|10233.6|4346
1675818000000|2023-02-08 01:00:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|3683
1675821600000|2023-02-08 02:00:00|10239.3|10237.3|10240.3|10238.3|10240.6|10238.6|10238.7|10236.7|4264
1675825200000|2023-02-08 03:00:00|10240.5|10238.5|10241.4|10239.4|10241.4|10239.4|10239.9|10237.9|7927
1675828800000|2023-02-08 04:00:00|10241|10239|10242.2|10240.2|10242.6|10240.6|10240.6|10238.6|2561
1675832400000|2023-02-08 05:00:00|10242.6|10240.6|10242.6|10240.6|10243.4|10241.4|10242|10240|3981
1675836000000|2023-02-08 06:00:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10240.3|10238.3|2764
1675839600000|2023-02-08 07:00:00|10241.4|10239.4|10243.4|10241.4|10244.2|10242.2|10240.3|10238.3|4107
1675843200000|2023-02-08 08:00:00|10243|10241|10240.3|10238.3|10243|10241|10239.1|10237.1|8127
1675846800000|2023-02-08 09:00:00|10240.1|10238.1|10239.5|10237.5|10240.6|10238.6|10239.1|10237.1|4852
1675850400000|2023-02-08 10:00:00|10239.7|10237.7|10238.7|10236.7|10239.7|10237.7|10237.9|10235.9|3446
1675854000000|2023-02-08 11:00:00|10238.3|10236.3|10238.7|10236.7|10239.9|10237.9|10238.3|10236.3|2814
1675857600000|2023-02-08 12:00:00|10239.1|10237.1|10237.9|10235.9|10239.9|10237.9|10237.5|10235.5|4465
1675861200000|2023-02-08 13:00:00|10237.5|10235.5|10236.4|10234.4|10237.9|10235.9|10234.8|10232.8|15331
1675864800000|2023-02-08 14:00:00|10236|10234|10234.8|10232.8|10239.1|10237.1|10233|10231|40933
1675868400000|2023-02-08 15:00:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10230.9|10228.9|25579
1675872000000|2023-02-08 16:00:00|10235|10233|10235.6|10233.6|10236.4|10234.4|10234|10232|13866
1675875600000|2023-02-08 17:00:00|10236|10234|10235|10233|10236.7|10234.7|10234.4|10232.4|13579
1675879200000|2023-02-08 18:00:00|10235.2|10233.2|10235.2|10233.2|10239.1|10237.1|10233.6|10231.6|27953
1675882800000|2023-02-08 19:00:00|10234.8|10232.8|10236.4|10234.4|10236.7|10234.7|10234.4|10232.4|20208
1675886400000|2023-02-08 20:00:00|10236|10234|10240.3|10238.3|10240.3|10238.3|10235.2|10233.2|22144
1675890000000|2023-02-08 21:00:00|10240.5|10238.5|10241.8|10239.8|10241.8|10239.8|10239.5|10237.5|20824
1675897200000|2023-02-08 23:00:00|10242.6|10240.6|10239.9|10237.9|10242.6|10240.6|10239.9|10237.9|1839
1675900800000|2023-02-09 00:00:00|10240.3|10238.3|10239.9|10237.9|10241|10239|10239.5|10237.5|1504
1675904400000|2023-02-09 01:00:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.1|10237.1|9610
1675908000000|2023-02-09 02:00:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|3613
1675911600000|2023-02-09 03:00:00|10239.9|10237.9|10239.1|10237.1|10240.3|10238.3|10239.1|10237.1|2232
1675915200000|2023-02-09 04:00:00|10239.5|10237.5|10240.6|10238.6|10240.6|10238.6|10239.1|10237.1|3475
1675918800000|2023-02-09 05:00:00|10240.3|10238.3|10238.3|10236.3|10240.3|10238.3|10237.9|10235.9|2705
1675922400000|2023-02-09 06:00:00|10237.9|10235.9|10240.3|10238.3|10240.6|10238.6|10237.1|10235.1|3861
1675926000000|2023-02-09 07:00:00|10240.6|10238.6|10239.9|10237.9|10242.6|10240.6|10238.3|10236.3|7023
1675929600000|2023-02-09 08:00:00|10239.7|10237.7|10240.6|10238.6|10241.4|10239.4|10239.5|10237.5|4778
1675933200000|2023-02-09 09:00:00|10240.5|10238.5|10243|10241|10243|10241|10240.3|10238.3|5979
1675936800000|2023-02-09 10:00:00|10243.2|10241.2|10244.2|10242.2|10244.9|10242.9|10242.2|10240.2|7992
1675940400000|2023-02-09 11:00:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10242.2|10240.2|7811
1675944000000|2023-02-09 12:00:00|10243.6|10241.6|10241|10239|10243.8|10241.8|10240.3|10238.3|7026
1675947600000|2023-02-09 13:00:00|10240.6|10238.6|10239.9|10237.9|10244.2|10242.2|10239.5|10237.5|23167
1675951200000|2023-02-09 14:00:00|10239.5|10237.5|10236.7|10234.7|10240.6|10238.6|10236.7|10234.7|22599
1675954800000|2023-02-09 15:00:00|10236.9|10234.9|10233.2|10231.2|10237.1|10235.1|10232.8|10230.8|25000
1675958400000|2023-02-09 16:00:00|10232.8|10230.8|10234.8|10232.8|10235.2|10233.2|10232.8|10230.8|13643
1675962000000|2023-02-09 17:00:00|10235.2|10233.2|10233.8|10231.8|10235.2|10233.2|10232.1|10230.1|18646
1675965600000|2023-02-09 18:00:00|10233.6|10231.6|10227|10225|10234|10232|10226.6|10224.6|21017
1675969200000|2023-02-09 19:00:00|10227.4|10225.4|10224.6|10222.6|10228.5|10226.5|10224.2|10222.2|22750
1675972800000|2023-02-09 20:00:00|10224.2|10222.2|10227.4|10225.4|10228.1|10226.1|10223.9|10221.9|14475
1675976400000|2023-02-09 21:00:00|10227.8|10225.8|10229.3|10227.3|10230.1|10228.1|10227.8|10225.8|8672
1675983600000|2023-02-09 23:00:00|10229.1|10227.1|10227.8|10225.8|10229.3|10227.3|10227|10225|1467
1675987200000|2023-02-10 00:00:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10226.2|10224.2|4222
1675990800000|2023-02-10 01:00:00|10227.6|10225.6|10228.1|10226.1|10228.5|10226.5|10227|10225|3594
1675994400000|2023-02-10 02:00:00|10227.8|10225.8|10228.5|10226.5|10229.7|10227.7|10227.8|10225.8|2787
1675998000000|2023-02-10 03:00:00|10228.1|10226.1|10227.4|10225.4|10229.3|10227.3|10227.4|10225.4|2765
1676001600000|2023-02-10 04:00:00|10227.8|10225.8|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|1825
1676005200000|2023-02-10 05:00:00|10227.8|10225.8|10227.8|10225.8|10228.5|10226.5|10227.4|10225.4|1328
1676008800000|2023-02-10 06:00:00|10228|10226|10230.1|10228.1|10230.1|10228.1|10227.4|10225.4|3265
1676012400000|2023-02-10 07:00:00|10229.7|10227.7|10228.5|10226.5|10230.1|10228.1|10225.8|10223.8|8360
1676016000000|2023-02-10 08:00:00|10228.7|10226.7|10225.4|10223.4|10230.5|10228.5|10225.4|10223.4|7827
1676019600000|2023-02-10 09:00:00|10225.8|10223.8|10225.8|10223.8|10227|10225|10223.5|10221.5|13282
1676023200000|2023-02-10 10:00:00|10225.4|10223.4|10223.9|10221.9|10225.8|10223.8|10223.5|10221.5|4666
1676026800000|2023-02-10 11:00:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10221.1|10219.1|10054
1676030400000|2023-02-10 12:00:00|10223.9|10221.9|10225|10223|10225|10223|10222.7|10220.7|17673
1676034000000|2023-02-10 13:00:00|10224.6|10222.6|10225.6|10223.6|10228.5|10226.5|10224.6|10222.6|30564
1676037600000|2023-02-10 14:00:00|10225.8|10223.8|10228.3|10226.3|10229.7|10227.7|10225|10223|33627
1676041200000|2023-02-10 15:00:00|10228.5|10226.5|10224.6|10222.6|10228.5|10226.5|10223.9|10221.9|31429
1676044800000|2023-02-10 16:00:00|10224.2|10222.2|10225.4|10223.4|10225.8|10223.8|10223.5|10221.5|18641
1676048400000|2023-02-10 17:00:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10224.6|10222.6|15920
1676052000000|2023-02-10 18:00:00|10226.2|10224.2|10224.2|10222.2|10226.6|10224.6|10223.9|10221.9|11767
1676055600000|2023-02-10 19:00:00|10224.6|10222.6|10223.1|10221.1|10224.6|10222.6|10223.1|10221.1|17739
1676059200000|2023-02-10 20:00:00|10222.7|10220.7|10221.1|10219.1|10223.5|10221.5|10220.7|10218.7|15598
1676062800000|2023-02-10 21:00:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10219.6|10217.6|11559
1676242800000|2023-02-12 23:00:00|10219.6|10217.6|10223.1|10221.1|10223.9|10221.9|10218|10216|3433
1676246400000|2023-02-13 00:00:00|10223.3|10221.3|10224.2|10222.2|10224.6|10222.6|10221.9|10219.9|5168
1676250000000|2023-02-13 01:00:00|10224.6|10222.6|10222.3|10220.3|10224.6|10222.6|10221.9|10219.9|4584
1676253600000|2023-02-13 02:00:00|10221.9|10219.9|10220.3|10218.3|10222.3|10220.3|10219.9|10217.9|3304
1676257200000|2023-02-13 03:00:00|10220.1|10218.1|10220.3|10218.3|10221.1|10219.1|10219.9|10217.9|2677
1676260800000|2023-02-13 04:00:00|10219.9|10217.9|10219.9|10217.9|10220.7|10218.7|10219.6|10217.6|2618
1676264400000|2023-02-13 05:00:00|10219.8|10217.8|10220.3|10218.3|10221.1|10219.1|10219.6|10217.6|2454
1676268000000|2023-02-13 06:00:00|10219.9|10217.9|10221.9|10219.9|10221.9|10219.9|10219.9|10217.9|2221
1676271600000|2023-02-13 07:00:00|10221.5|10219.5|10220.3|10218.3|10221.9|10219.9|10218.8|10216.8|9967
1676275200000|2023-02-13 08:00:00|10220.7|10218.7|10219.2|10217.2|10220.7|10218.7|10218|10216|9921
1676278800000|2023-02-13 09:00:00|10219.6|10217.6|10218.4|10216.4|10219.6|10217.6|10218.4|10216.4|3804
1676282400000|2023-02-13 10:00:00|10218|10216|10219.2|10217.2|10219.6|10217.6|10218|10216|3958
1676286000000|2023-02-13 11:00:00|10218.8|10216.8|10218.8|10216.8|10219.9|10217.9|10218|10216|9046
1676289600000|2023-02-13 12:00:00|10218.4|10216.4|10217.2|10215.2|10219.2|10217.2|10216|10214|7725
1676293200000|2023-02-13 13:00:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10214.5|10212.5|26375
1676296800000|2023-02-13 14:00:00|10216.8|10214.8|10218.4|10216.4|10218.8|10216.8|10214.1|10212.1|44306
1676300400000|2023-02-13 15:00:00|10218.8|10216.8|10217.2|10215.2|10218.8|10216.8|10215.6|10213.6|25031
1676304000000|2023-02-13 16:00:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10216|10214|17903
1676307600000|2023-02-13 17:00:00|10218.4|10216.4|10218|10216|10219.2|10217.2|10217.2|10215.2|8732
1676311200000|2023-02-13 18:00:00|10217.8|10215.8|10217.6|10215.6|10218.4|10216.4|10216.8|10214.8|12650
1676314800000|2023-02-13 19:00:00|10217.2|10215.2|10219.2|10217.2|10219.2|10217.2|10216.8|10214.8|14501
1676318400000|2023-02-13 20:00:00|10218.8|10216.8|10221.1|10219.1|10221.5|10219.5|10218.8|10216.8|14261
1676322000000|2023-02-13 21:00:00|10220.7|10218.7|10221.9|10219.9|10222.7|10220.7|10220.7|10218.7|13364
1676329200000|2023-02-13 23:00:00|10221.7|10219.7|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|1080
1676332800000|2023-02-14 00:00:00|10221.5|10219.5|10223.5|10221.5|10223.5|10221.5|10221.5|10219.5|2121
1676336400000|2023-02-14 01:00:00|10223.7|10221.7|10223.3|10221.3|10224.2|10222.2|10222.7|10220.7|3481
1676340000000|2023-02-14 02:00:00|10223.1|10221.1|10222.7|10220.7|10223.9|10221.9|10222.3|10220.3|1104
1676343600000|2023-02-14 03:00:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|5736
1676347200000|2023-02-14 04:00:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1107
1676350800000|2023-02-14 05:00:00|10223.9|10221.9|10223.5|10221.5|10224.2|10222.2|10223.1|10221.1|1183
1676354400000|2023-02-14 06:00:00|10223.3|10221.3|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|1968
1676358000000|2023-02-14 07:00:00|10224.2|10222.2|10223.1|10221.1|10224.2|10222.2|10222.7|10220.7|7527
1676361600000|2023-02-14 08:00:00|10223.5|10221.5|10224.2|10222.2|10224.6|10222.6|10222.3|10220.3|6349
1676365200000|2023-02-14 09:00:00|10224|10222|10223.1|10221.1|10224.6|10222.6|10223.1|10221.1|5565
1676368800000|2023-02-14 10:00:00|10223.5|10221.5|10224.6|10222.6|10224.6|10222.6|10222.7|10220.7|3304
1676372400000|2023-02-14 11:00:00|10225|10223|10225.4|10223.4|10227|10225|10225|10223|12054
1676376000000|2023-02-14 12:00:00|10225.8|10223.8|10226.6|10224.6|10227|10225|10225|10223|10919
1676379600000|2023-02-14 13:00:00|10227|10225|10217.6|10215.6|10240.6|10238.6|10209.6|10207.6|75161
1676383200000|2023-02-14 14:00:00|10217.2|10215.2|10207.4|10205.4|10220.9|10218.9|10201.8|10199.8|96524
1676386800000|2023-02-14 15:00:00|10207.8|10205.8|10202.2|10200.2|10211|10209|10202|10200|36747
1676390400000|2023-02-14 16:00:00|10202|10200|10199.6|10197.6|10204.3|10202.3|10196.5|10194.5|54749
1676394000000|2023-02-14 17:00:00|10200|10198|10199.2|10197.2|10201.2|10199.2|10198.1|10196.1|21875
1676397600000|2023-02-14 18:00:00|10199.6|10197.6|10200.8|10198.8|10203.1|10201.1|10199.2|10197.2|22641
1676401200000|2023-02-14 19:00:00|10201.2|10199.2|10200|10198|10201.2|10199.2|10198.5|10196.5|12156
1676404800000|2023-02-14 20:00:00|10199.6|10197.6|10198.9|10196.9|10201.2|10199.2|10198.5|10196.5|30429
1676408400000|2023-02-14 21:00:00|10199.2|10197.2|10200.4|10198.4|10202|10200|10198.9|10196.9|13803
1676415600000|2023-02-14 23:00:00|10201.2|10199.2|10200.4|10198.4|10201.6|10199.6|10200|10198|1599
1676419200000|2023-02-15 00:00:00|10200.6|10198.6|10202|10200|10202.8|10200.8|10199.2|10197.2|4725
1676422800000|2023-02-15 01:00:00|10202.4|10200.4|10202.4|10200.4|10203.1|10201.1|10201.6|10199.6|4572
1676426400000|2023-02-15 02:00:00|10202.2|10200.2|10202.4|10200.4|10202.4|10200.4|10200|10198|3523
1676430000000|2023-02-15 03:00:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|4468
1676433600000|2023-02-15 04:00:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|1503
1676437200000|2023-02-15 05:00:00|10202.8|10200.8|10202|10200|10202.8|10200.8|10201.6|10199.6|2609
1676440800000|2023-02-15 06:00:00|10201.6|10199.6|10200.4|10198.4|10202.4|10200.4|10200.4|10198.4|3634
1676444400000|2023-02-15 07:00:00|10200|10198|10202|10200|10204.3|10202.3|10200|10198|8244
1676448000000|2023-02-15 08:00:00|10202.4|10200.4|10202|10200|10203.9|10201.9|10200.8|10198.8|12749
1676451600000|2023-02-15 09:00:00|10201.6|10199.6|10204.1|10202.1|10205.5|10203.5|10201.6|10199.6|8649
1676455200000|2023-02-15 10:00:00|10204.3|10202.3|10202.4|10200.4|10205.9|10203.9|10202.2|10200.2|4709
1676458800000|2023-02-15 11:00:00|10202|10200|10199.6|10197.6|10202.4|10200.4|10199.6|10197.6|5774
1676462400000|2023-02-15 12:00:00|10199.8|10197.8|10195.7|10193.7|10200.4|10198.4|10194.2|10192.2|16616
1676466000000|2023-02-15 13:00:00|10195.3|10193.3|10193.8|10191.8|10198.5|10196.5|10185.2|10183.2|84367
1676469600000|2023-02-15 14:00:00|10194|10192|10198.9|10196.9|10200.4|10198.4|10192.6|10190.6|47116
1676473200000|2023-02-15 15:00:00|10198.5|10196.5|10199.2|10197.2|10202.4|10200.4|10197.7|10195.7|31764
1676476800000|2023-02-15 16:00:00|10198.9|10196.9|10195.5|10193.5|10200.4|10198.4|10194.2|10192.2|19779
1676480400000|2023-02-15 17:00:00|10195.7|10193.7|10198.9|10196.9|10199.2|10197.2|10194.9|10192.9|20042
1676484000000|2023-02-15 18:00:00|10199|10197|10197.7|10195.7|10200|10198|10197.3|10195.3|16423
1676487600000|2023-02-15 19:00:00|10198.1|10196.1|10198.9|10196.9|10199.2|10197.2|10196.9|10194.9|18596
1676491200000|2023-02-15 20:00:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|11302
1676494800000|2023-02-15 21:00:00|10198.9|10196.9|10197.7|10195.7|10199.6|10197.6|10197.3|10195.3|15464
1676502000000|2023-02-15 23:00:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.5|10194.5|1097
1676505600000|2023-02-16 00:00:00|10196.9|10194.9|10198.1|10196.1|10198.5|10196.5|10195.3|10193.3|5437
1676509200000|2023-02-16 01:00:00|10197.9|10195.9|10200|10198|10200|10198|10197.3|10195.3|3693
1676512800000|2023-02-16 02:00:00|10200.4|10198.4|10200.8|10198.8|10201.2|10199.2|10199.6|10197.6|2606
1676516400000|2023-02-16 03:00:00|10201|10199|10203.1|10201.1|10203.5|10201.5|10200.4|10198.4|4234
1676520000000|2023-02-16 04:00:00|10202.8|10200.8|10202.8|10200.8|10203.5|10201.5|10202|10200|1816
1676523600000|2023-02-16 05:00:00|10203|10201|10202.4|10200.4|10203|10201|10202.4|10200.4|1872
1676527200000|2023-02-16 06:00:00|10202.2|10200.2|10202|10200|10202.4|10200.4|10201.2|10199.2|1620
1676530800000|2023-02-16 07:00:00|10201.6|10199.6|10204.7|10202.7|10204.7|10202.7|10201.2|10199.2|5560
1676534400000|2023-02-16 08:00:00|10204.3|10202.3|10204.3|10202.3|10205.5|10203.5|10203.7|10201.7|6248
1676538000000|2023-02-16 09:00:00|10204.7|10202.7|10205.5|10203.5|10206.9|10204.9|10204.7|10202.7|4765
1676541600000|2023-02-16 10:00:00|10205.1|10203.1|10206.3|10204.3|10206.3|10204.3|10204.3|10202.3|3868
1676545200000|2023-02-16 11:00:00|10205.9|10203.9|10205.9|10203.9|10207.1|10205.1|10205.5|10203.5|8642
1676548800000|2023-02-16 12:00:00|10205.5|10203.5|10203.5|10201.5|10205.9|10203.9|10203.1|10201.1|13485
1676552400000|2023-02-16 13:00:00|10203.9|10201.9|10195.7|10193.7|10205.1|10203.1|10190.3|10188.3|54796
1676556000000|2023-02-16 14:00:00|10195.3|10193.3|10193.8|10191.8|10199.2|10197.2|10192.6|10190.6|64065
1676559600000|2023-02-16 15:00:00|10193.6|10191.6|10197.7|10195.7|10197.7|10195.7|10193.6|10191.6|34788
1676563200000|2023-02-16 16:00:00|10197.3|10195.3|10199.6|10197.6|10201.2|10199.2|10197.3|10195.3|28496
1676566800000|2023-02-16 17:00:00|10199.2|10197.2|10199|10197|10200|10198|10197.3|10195.3|19531
1676570400000|2023-02-16 18:00:00|10199.2|10197.2|10202.8|10200.8|10202.8|10200.8|10195.7|10193.7|29224
1676574000000|2023-02-16 19:00:00|10203.1|10201.1|10201.2|10199.2|10204.3|10202.3|10201.2|10199.2|26670
1676577600000|2023-02-16 20:00:00|10201.6|10199.6|10196.3|10194.3|10201.6|10199.6|10194.2|10192.2|43677
1676581200000|2023-02-16 21:00:00|10196.5|10194.5|10195.7|10193.7|10197.3|10195.3|10194.2|10192.2|12947
1676588400000|2023-02-16 23:00:00|10195.5|10193.5|10196.1|10194.1|10196.5|10194.5|10193.6|10191.6|3771
1676592000000|2023-02-17 00:00:00|10195.7|10193.7|10193|10191|10195.7|10193.7|10192.2|10190.2|5893
1676595600000|2023-02-17 01:00:00|10192.6|10190.6|10189.9|10187.9|10193.4|10191.4|10189.5|10187.5|4000
1676599200000|2023-02-17 02:00:00|10189.5|10187.5|10190.5|10188.5|10190.6|10188.6|10189.5|10187.5|4296
1676602800000|2023-02-17 03:00:00|10190.6|10188.6|10191.4|10189.4|10191.8|10189.8|10190.3|10188.3|5527
1676606400000|2023-02-17 04:00:00|10191|10189|10190.6|10188.6|10191.4|10189.4|10190.3|10188.3|3918
1676610000000|2023-02-17 05:00:00|10190.3|10188.3|10189.9|10187.9|10190.6|10188.6|10189.5|10187.5|3553
1676613600000|2023-02-17 06:00:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|2008
1676617200000|2023-02-17 07:00:00|10188.3|10186.3|10186|10184|10190.3|10188.3|10185.6|10183.6|7913
1676620800000|2023-02-17 08:00:00|10186.4|10184.4|10187.1|10185.1|10187.9|10185.9|10182.8|10180.8|11025
1676624400000|2023-02-17 09:00:00|10186.7|10184.7|10187.1|10185.1|10188.3|10186.3|10185.6|10183.6|7125
1676628000000|2023-02-17 10:00:00|10187.5|10185.5|10186|10184|10187.5|10185.5|10184.8|10182.8|7265
1676631600000|2023-02-17 11:00:00|10185.8|10183.8|10188.7|10186.7|10189.1|10187.1|10184|10182|9139
1676635200000|2023-02-17 12:00:00|10188.9|10186.9|10187.9|10185.9|10191.8|10189.8|10187.9|10185.9|18593
1676638800000|2023-02-17 13:00:00|10188.3|10186.3|10191.4|10189.4|10192.2|10190.2|10187.5|10185.5|22322
1676642400000|2023-02-17 14:00:00|10191.2|10189.2|10191|10189|10193|10191|10189.1|10187.1|41427
1676646000000|2023-02-17 15:00:00|10191.2|10189.2|10198.9|10196.9|10200.4|10198.4|10191|10189|48559
1676649600000|2023-02-17 16:00:00|10198.5|10196.5|10199.2|10197.2|10200|10198|10196.5|10194.5|18114
1676653200000|2023-02-17 17:00:00|10198.9|10196.9|10198.9|10196.9|10201.6|10199.6|10198.9|10196.9|28277
1676656800000|2023-02-17 18:00:00|10199|10197|10200|10198|10200.8|10198.8|10198.1|10196.1|18100
1676660400000|2023-02-17 19:00:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10199.6|10197.6|19572
1676664000000|2023-02-17 20:00:00|10200.8|10198.8|10201.6|10199.6|10202|10200|10200|10198|9267
1676667600000|2023-02-17 21:00:00|10202|10200|10201.2|10199.2|10202.4|10200.4|10201.2|10199.2|5854
1676847600000|2023-02-19 23:00:00|10199.2|10197.2|10198.1|10196.1|10200.2|10198.2|10197.7|10195.7|1734
1676851200000|2023-02-20 00:00:00|10197.9|10195.9|10196.1|10194.1|10198.1|10196.1|10195.7|10193.7|2570
1676854800000|2023-02-20 01:00:00|10195.7|10193.7|10195.3|10193.3|10196.5|10194.5|10195.3|10193.3|2189
1676858400000|2023-02-20 02:00:00|10195.1|10193.1|10196.9|10194.9|10196.9|10194.9|10195.1|10193.1|1073
1676862000000|2023-02-20 03:00:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|329
1676865600000|2023-02-20 04:00:00|10197.1|10195.1|10198.5|10196.5|10198.5|10196.5|10196.9|10194.9|1712
1676869200000|2023-02-20 05:00:00|10198.1|10196.1|10197.3|10195.3|10198.1|10196.1|10197.3|10195.3|913
1676872800000|2023-02-20 06:00:00|10197.7|10195.7|10196.9|10194.9|10198.1|10196.1|10196.9|10194.9|2498
1676876400000|2023-02-20 07:00:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10195.3|10193.3|757
1676880000000|2023-02-20 08:00:00|10196.3|10194.3|10195.3|10193.3|10196.5|10194.5|10195.3|10193.3|2209
1676883600000|2023-02-20 09:00:00|10195.7|10193.7|10194.9|10192.9|10196.1|10194.1|10194.6|10192.6|1850
1676887200000|2023-02-20 10:00:00|10194.6|10192.6|10194.9|10192.9|10195.7|10193.7|10194.6|10192.6|1081
1676890800000|2023-02-20 11:00:00|10195.1|10193.1|10196.3|10194.3|10196.5|10194.5|10194.6|10192.6|1748
1676894400000|2023-02-20 12:00:00|10196.5|10194.5|10194.9|10192.9|10196.5|10194.5|10194.9|10192.9|1574
1676898000000|2023-02-20 13:00:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|2170
1676901600000|2023-02-20 14:00:00|10195.5|10193.5|10195.3|10193.3|10195.5|10193.5|10194.9|10192.9|1613
1676905200000|2023-02-20 15:00:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|1424
1676908800000|2023-02-20 16:00:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|2409
1676912400000|2023-02-20 17:00:00|10194.4|10192.4|10194.4|10192.4|10194.6|10192.6|10194.2|10192.2|1310
1676934000000|2023-02-20 23:00:00|10193.8|10191.8|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|837
1676937600000|2023-02-21 00:00:00|10194.2|10192.2|10193|10191|10194.2|10192.2|10193|10191|3617
1676941200000|2023-02-21 01:00:00|10192.6|10190.6|10193.8|10191.8|10194.2|10192.2|10191.4|10189.4|3854
1676944800000|2023-02-21 02:00:00|10193.4|10191.4|10193.4|10191.4|10194.2|10192.2|10193|10191|1923
1676948400000|2023-02-21 03:00:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10193|10191|1071
1676952000000|2023-02-21 04:00:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|1730
1676955600000|2023-02-21 05:00:00|10194|10192|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|1221
1676959200000|2023-02-21 06:00:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|2801
1676962800000|2023-02-21 07:00:00|10193.8|10191.8|10193.8|10191.8|10194.6|10192.6|10193.4|10191.4|6052
1676966400000|2023-02-21 08:00:00|10193.6|10191.6|10193|10191|10193.6|10191.6|10190.6|10188.6|9118
1676970000000|2023-02-21 09:00:00|10193.4|10191.4|10192.6|10190.6|10196.1|10194.1|10192.6|10190.6|10953
1676973600000|2023-02-21 10:00:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10190.6|10188.6|5000
1676977200000|2023-02-21 11:00:00|10192|10190|10192.2|10190.2|10193|10191|10191.8|10189.8|15174
1676980800000|2023-02-21 12:00:00|10191.8|10189.8|10192.6|10190.6|10193.4|10191.4|10191|10189|20032
1676984400000|2023-02-21 13:00:00|10192.4|10190.4|10189.9|10187.9|10193.8|10191.8|10189.5|10187.5|50545
1676988000000|2023-02-21 14:00:00|10189.7|10187.7|10182.6|10180.6|10190.6|10188.6|10182.4|10180.4|83193
1676991600000|2023-02-21 15:00:00|10182.4|10180.4|10186.4|10184.4|10188.3|10186.3|10182.4|10180.4|81410
1676995200000|2023-02-21 16:00:00|10186|10184|10185.2|10183.2|10187.1|10185.1|10184.8|10182.8|75540
1676998800000|2023-02-21 17:00:00|10184.8|10182.8|10186.2|10184.2|10187.9|10185.9|10184.8|10182.8|34861
1677002400000|2023-02-21 18:00:00|10186|10184|10180.1|10178.1|10186.4|10184.4|10179.3|10177.3|79883
1677006000000|2023-02-21 19:00:00|10180.5|10178.5|10181.3|10179.3|10182.4|10180.4|10179.7|10177.7|38284
1677009600000|2023-02-21 20:00:00|10181.7|10179.7|10180.5|10178.5|10182.4|10180.4|10180.5|10178.5|23756
1677013200000|2023-02-21 21:00:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10179.7|10177.7|14903
1677020400000|2023-02-21 23:00:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|1825
1677024000000|2023-02-22 00:00:00|10180.5|10178.5|10183.6|10181.6|10183.6|10181.6|10179.7|10177.7|5908
1677027600000|2023-02-22 01:00:00|10183.2|10181.2|10184.8|10182.8|10185.6|10183.6|10183.2|10181.2|7145
1677031200000|2023-02-22 02:00:00|10185.2|10183.2|10184.8|10182.8|10185.6|10183.6|10184.4|10182.4|6045
1677034800000|2023-02-22 03:00:00|10185|10183|10185.2|10183.2|10186|10184|10184.8|10182.8|6470
1677038400000|2023-02-22 04:00:00|10185.6|10183.6|10184.8|10182.8|10186.4|10184.4|10184.8|10182.8|2905
1677042000000|2023-02-22 05:00:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10183.6|10181.6|3202
1677045600000|2023-02-22 06:00:00|10185|10183|10186|10184|10186.2|10184.2|10184.4|10182.4|25848
1677049200000|2023-02-22 07:00:00|10185.6|10183.6|10187.1|10185.1|10189.1|10187.1|10185.6|10183.6|12347
1677052800000|2023-02-22 08:00:00|10187.5|10185.5|10184|10182|10188.7|10186.7|10184|10182|15347
1677056400000|2023-02-22 09:00:00|10184.2|10182.2|10184|10182|10186|10184|10182.1|10180.1|14017
1677060000000|2023-02-22 10:00:00|10183.6|10181.6|10184.8|10182.8|10184.8|10182.8|10180.5|10178.5|15626
1677063600000|2023-02-22 11:00:00|10184.6|10182.6|10185.2|10183.2|10186.4|10184.4|10184|10182|26364
1677067200000|2023-02-22 12:00:00|10184.8|10182.8|10189.1|10187.1|10190.3|10188.3|10184|10182|41196
1677070800000|2023-02-22 13:00:00|10188.9|10186.9|10185.6|10183.6|10189.1|10187.1|10184.2|10182.2|76644
1677074400000|2023-02-22 14:00:00|10185.2|10183.2|10187.5|10185.5|10189.1|10187.1|10185.2|10183.2|139915
1677078000000|2023-02-22 15:00:00|10187.9|10185.9|10190.6|10188.6|10191|10189|10186.9|10184.9|192337
1677081600000|2023-02-22 16:00:00|10190.3|10188.3|10188.3|10186.3|10190.6|10188.6|10188.3|10186.3|70730
1677085200000|2023-02-22 17:00:00|10188.1|10186.1|10188.3|10186.3|10189.1|10187.1|10187.5|10185.5|81355
1677088800000|2023-02-22 18:00:00|10188.5|10186.5|10188.3|10186.3|10190.3|10188.3|10187.5|10185.5|152510
1677092400000|2023-02-22 19:00:00|10187.9|10185.9|10182.1|10180.1|10189.9|10187.9|10181.3|10179.3|151238
1677096000000|2023-02-22 20:00:00|10182.4|10180.4|10182.1|10180.1|10183.2|10181.2|10180.5|10178.5|46192
1677099600000|2023-02-22 21:00:00|10181.7|10179.7|10182.4|10180.4|10183.2|10181.2|10181.3|10179.3|21062
1677106800000|2023-02-22 23:00:00|10182.1|10180.1|10183.2|10181.2|10183.6|10181.6|10181.7|10179.7|1440
1677110400000|2023-02-23 00:00:00|10182.8|10180.8|10183.2|10181.2|10183.4|10181.4|10182.6|10180.6|2038
1677114000000|2023-02-23 01:00:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.1|10180.1|3485
1677117600000|2023-02-23 02:00:00|10182.4|10180.4|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|1114
1677121200000|2023-02-23 03:00:00|10183.6|10181.6|10184.4|10182.4|10184.4|10182.4|10183.4|10181.4|5097
1677124800000|2023-02-23 04:00:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|3183
1677128400000|2023-02-23 05:00:00|10184.2|10182.2|10183.6|10181.6|10184.2|10182.2|10183.6|10181.6|8923
1677132000000|2023-02-23 06:00:00|10184|10182|10182.1|10180.1|10184|10182|10182.1|10180.1|6462
1677135600000|2023-02-23 07:00:00|10181.7|10179.7|10181.3|10179.3|10182.8|10180.8|10180.5|10178.5|11260
1677139200000|2023-02-23 08:00:00|10181.7|10179.7|10181.7|10179.7|10184.4|10182.4|10181.3|10179.3|38428
1677142800000|2023-02-23 09:00:00|10182.1|10180.1|10180.7|10178.7|10182.8|10180.8|10180.5|10178.5|56687
1677146400000|2023-02-23 10:00:00|10180.9|10178.9|10180.1|10178.1|10180.9|10178.9|10179.3|10177.3|51383
1677150000000|2023-02-23 11:00:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10179.3|10177.3|23187
1677153600000|2023-02-23 12:00:00|10179.7|10177.7|10180.9|10178.9|10181.3|10179.3|10178.9|10176.9|56465
1677157200000|2023-02-23 13:00:00|10181.3|10179.3|10179.7|10177.7|10182.4|10180.4|10175.4|10173.4|133906
1677160800000|2023-02-23 14:00:00|10180.1|10178.1|10181.3|10179.3|10183.2|10181.2|10177.4|10175.4|124522
1677164400000|2023-02-23 15:00:00|10181.1|10179.1|10180.5|10178.5|10183.2|10181.2|10179.7|10177.7|181951
1677168000000|2023-02-23 16:00:00|10180.9|10178.9|10182.1|10180.1|10184.8|10182.8|10180.3|10178.3|103139
1677171600000|2023-02-23 17:00:00|10181.7|10179.7|10179.3|10177.3|10182.4|10180.4|10179.3|10177.3|62206
1677175200000|2023-02-23 18:00:00|10179.5|10177.5|10182.4|10180.4|10183.6|10181.6|10178.1|10176.1|69368
1677178800000|2023-02-23 19:00:00|10182.6|10180.6|10182.1|10180.1|10184|10182|10181.3|10179.3|50361
1677182400000|2023-02-23 20:00:00|10181.9|10179.9|10182.1|10180.1|10182.4|10180.4|10180.5|10178.5|62057
1677186000000|2023-02-23 21:00:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10179.7|10177.7|28159
1677193200000|2023-02-23 23:00:00|10181.7|10179.7|10180.1|10178.1|10181.7|10179.7|10180.1|10178.1|2060
1677196800000|2023-02-24 00:00:00|10180.5|10178.5|10183.2|10181.2|10184|10182|10180.5|10178.5|10117
1677200400000|2023-02-24 01:00:00|10182.8|10180.8|10181.3|10179.3|10182.8|10180.8|10180.5|10178.5|4908
1677204000000|2023-02-24 02:00:00|10181.1|10179.1|10180.5|10178.5|10181.7|10179.7|10180.1|10178.1|3059
1677207600000|2023-02-24 03:00:00|10180.9|10178.9|10180.5|10178.5|10181.3|10179.3|10180.1|10178.1|3457
1677211200000|2023-02-24 04:00:00|10180.9|10178.9|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|2803
1677214800000|2023-02-24 05:00:00|10181.9|10179.9|10180.9|10178.9|10181.9|10179.9|10180.5|10178.5|4104
1677218400000|2023-02-24 06:00:00|10181.3|10179.3|10183.2|10181.2|10183.2|10181.2|10181.3|10179.3|3217
1677222000000|2023-02-24 07:00:00|10182.4|10180.4|10182.4|10180.4|10184.8|10182.8|10182.1|10180.1|12179
1677225600000|2023-02-24 08:00:00|10182.8|10180.8|10178.9|10176.9|10183.2|10181.2|10178.3|10176.3|12500
1677229200000|2023-02-24 09:00:00|10178.7|10176.7|10178.1|10176.1|10179.3|10177.3|10177.4|10175.4|20410
1677232800000|2023-02-24 10:00:00|10178.5|10176.5|10177.8|10175.8|10179.3|10177.3|10177|10175|15378
1677236400000|2023-02-24 11:00:00|10177.4|10175.4|10175.4|10173.4|10178.1|10176.1|10175.4|10173.4|18311
1677240000000|2023-02-24 12:00:00|10175|10173|10175.4|10173.4|10177|10175|10175|10173|46185
1677243600000|2023-02-24 13:00:00|10175|10173|10169.6|10167.6|10175.4|10173.4|10166.8|10164.8|93435
1677247200000|2023-02-24 14:00:00|10169.4|10167.4|10163.3|10161.3|10169.6|10167.6|10158.2|10156.2|89100
1677250800000|2023-02-24 15:00:00|10162.7|10160.7|10160.2|10158.2|10165.6|10163.6|10160.2|10158.2|61792
1677254400000|2023-02-24 16:00:00|10160.6|10158.6|10161.7|10159.7|10162.5|10160.5|10159.8|10157.8|28626
1677258000000|2023-02-24 17:00:00|10161.4|10159.4|10157.8|10155.8|10161.7|10159.7|10157.1|10155.1|58623
1677261600000|2023-02-24 18:00:00|10158.2|10156.2|10161.5|10159.5|10162.1|10160.1|10157.8|10155.8|24944
1677265200000|2023-02-24 19:00:00|10161.7|10159.7|10165.6|10163.6|10165.6|10163.6|10161.4|10159.4|32082
1684800000000|2023-05-23 00:00:00|10318.4|10316.4|10316.8|10314.8|10318.4|10316.4|10316.8|10314.8|831
1684803600000|2023-05-23 01:00:00|10317|10315|10314.1|10312.1|10317.6|10315.6|10314.1|10312.1|1984
1684807200000|2023-05-23 02:00:00|10313.9|10311.9|10316|10314|10316|10314|10313.7|10311.7|11520
1684810800000|2023-05-23 03:00:00|10315.6|10313.6|10316|10314|10316.4|10314.4|10315.3|10313.3|731
1684814400000|2023-05-23 04:00:00|10316.2|10314.2|10315.3|10313.3|10316.2|10314.2|10314.9|10312.9|1002
1684818000000|2023-05-23 05:00:00|10315.5|10313.5|10312.1|10310.1|10315.6|10313.6|10311|10309|6593
1684821600000|2023-05-23 06:00:00|10311.7|10309.7|10311.4|10309.4|10312.9|10310.9|10310.2|10308.2|4251
1684825200000|2023-05-23 07:00:00|10311.2|10309.2|10308.4|10306.4|10312.1|10310.1|10306.3|10304.3|19994
1684828800000|2023-05-23 08:00:00|10308.2|10306.2|10308.2|10306.2|10310.2|10308.2|10305.9|10303.9|12723
1684832400000|2023-05-23 09:00:00|10308|10306|10305.1|10303.1|10309|10307|10304.3|10302.3|5577
1684836000000|2023-05-23 10:00:00|10304.9|10302.9|10302.8|10300.8|10305.9|10303.9|10300|10298|10950
1684839600000|2023-05-23 11:00:00|10303|10301|10305.9|10303.9|10306.3|10304.3|10300.8|10298.8|24370
1684843200000|2023-05-23 12:00:00|10306.1|10304.1|10302|10300|10306.1|10304.1|10298.9|10296.9|88624
1684846800000|2023-05-23 13:00:00|10302.2|10300.2|10303.9|10301.9|10308.6|10306.6|10300.4|10298.4|101739
1684850400000|2023-05-23 14:00:00|10303.7|10301.7|10307.1|10305.1|10309.8|10307.8|10302.4|10300.4|93576
1684854000000|2023-05-23 15:00:00|10306.7|10304.7|10304.5|10302.5|10307.1|10305.1|10302|10300|43528
1684857600000|2023-05-23 16:00:00|10304.3|10302.3|10308.2|10306.2|10309|10307|10303.1|10301.1|93712
1684861200000|2023-05-23 17:00:00|10308.4|10306.4|10309|10307|10312.5|10310.5|10307.1|10305.1|65708
1684864800000|2023-05-23 18:00:00|10308.6|10306.6|10314.3|10312.3|10315.6|10313.6|10307.4|10305.4|34250
1684868400000|2023-05-23 19:00:00|10314.1|10312.1|10313.1|10311.1|10314.5|10312.5|10310.4|10308.4|109052
1684872000000|2023-05-23 20:00:00|10313.3|10311.3|10316|10314|10316.4|10314.4|10312.5|10310.5|25974
1684879200000|2023-05-23 22:00:00|10316.2|10314.2|10315.1|10313.1|10316.4|10314.4|10313.5|10311.5|1192
1684882800000|2023-05-23 23:00:00|10315.3|10313.3|10314.9|10312.9|10315.6|10313.6|10313.3|10311.3|392
1684886400000|2023-05-24 00:00:00|10315.1|10313.1|10318.4|10316.4|10319.2|10317.2|10314.9|10312.9|1742
1684890000000|2023-05-24 01:00:00|10318.8|10316.8|10318.4|10316.4|10319.2|10317.2|10317.2|10315.2|2383
1684893600000|2023-05-24 02:00:00|10318.2|10316.2|10319.2|10317.2|10319.9|10317.9|10318.2|10316.2|17996
1684897200000|2023-05-24 03:00:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|1868
1684900800000|2023-05-24 04:00:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|1888
1684904400000|2023-05-24 05:00:00|10319.4|10317.4|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|1364
1684908000000|2023-05-24 06:00:00|10318.8|10316.8|10308.2|10306.2|10318.8|10316.8|10307.8|10305.8|28420
1684911600000|2023-05-24 07:00:00|10307.8|10305.8|10314.1|10312.1|10316|10314|10307.4|10305.4|5557
1684915200000|2023-05-24 08:00:00|10313.9|10311.9|10314.5|10312.5|10315.8|10313.8|10312.3|10310.3|26633
1684918800000|2023-05-24 09:00:00|10314.9|10312.9|10313.7|10311.7|10315.3|10313.3|10312.5|10310.5|6886
1684922400000|2023-05-24 10:00:00|10313.3|10311.3|10314.5|10312.5|10314.5|10312.5|10311.4|10309.4|15631
1684926000000|2023-05-24 11:00:00|10314.1|10312.1|10314.9|10312.9|10315.5|10313.5|10312.5|10310.5|46074
1684929600000|2023-05-24 12:00:00|10314.7|10312.7|10310.6|10308.6|10316.2|10314.2|10305.1|10303.1|98023
1684933200000|2023-05-24 13:00:00|10310.2|10308.2|10309|10307|10312.9|10310.9|10309|10307|192682
1684936800000|2023-05-24 14:00:00|10309.4|10307.4|10308|10306|10309.8|10307.8|10306.3|10304.3|198232
1684940400000|2023-05-24 15:00:00|10307.8|10305.8|10303.5|10301.5|10309.8|10307.8|10302|10300|75218
1684944000000|2023-05-24 16:00:00|10303.3|10301.3|10298.5|10296.5|10303.5|10301.5|10291.8|10289.8|176274
1684947600000|2023-05-24 17:00:00|10298.1|10296.1|10299.2|10297.2|10302|10300|10296.1|10294.1|86411
1684951200000|2023-05-24 18:00:00|10299|10297|10303.1|10301.1|10309.4|10307.4|10298.5|10296.5|46786
1684954800000|2023-05-24 19:00:00|10303.5|10301.5|10297.7|10295.7|10303.5|10301.5|10297.7|10295.7|28574
1684958400000|2023-05-24 20:00:00|10297.9|10295.9|10296.1|10294.1|10299.6|10297.6|10294.9|10292.9|19665
1684965600000|2023-05-24 22:00:00|10296.3|10294.3|10297.3|10295.3|10302|10300|10294.9|10292.9|1561
1684969200000|2023-05-24 23:00:00|10297.7|10295.7|10296.5|10294.5|10298.1|10296.1|10295.1|10293.1|4221
1684972800000|2023-05-25 00:00:00|10296.3|10294.3|10296.9|10294.9|10298.5|10296.5|10296.1|10294.1|3143
1684976400000|2023-05-25 01:00:00|10296.5|10294.5|10291.4|10289.4|10297.3|10295.3|10290.3|10288.3|3829
1684980000000|2023-05-25 02:00:00|10291.2|10289.2|10289.9|10287.9|10291.8|10289.8|10289.3|10287.3|3789
1684983600000|2023-05-25 03:00:00|10289.5|10287.5|10289.1|10287.1|10290.6|10288.6|10288.7|10286.7|2613
1684987200000|2023-05-25 04:00:00|10289.3|10287.3|10290.6|10288.6|10290.6|10288.6|10289.1|10287.1|3135
1684990800000|2023-05-25 05:00:00|10290.3|10288.3|10289.9|10287.9|10291.4|10289.4|10289.7|10287.7|4061
1684994400000|2023-05-25 06:00:00|10289.5|10287.5|10291.4|10289.4|10294.2|10292.2|10289.5|10287.5|12375
1684998000000|2023-05-25 07:00:00|10291.2|10289.2|10294.9|10292.9|10295.7|10293.7|10290.3|10288.3|12801
1685001600000|2023-05-25 08:00:00|10294.8|10292.8|10291|10289|10294.9|10292.9|10290.6|10288.6|46095
1685005200000|2023-05-25 09:00:00|10291.2|10289.2|10287.7|10285.7|10291.2|10289.2|10286.4|10284.4|34353
1685008800000|2023-05-25 10:00:00|10287.9|10285.9|10287.5|10285.5|10289.9|10287.9|10285.2|10283.2|31575
1685012400000|2023-05-25 11:00:00|10287.3|10285.3|10291.8|10289.8|10292.2|10290.2|10282.8|10280.8|47845
1685016000000|2023-05-25 12:00:00|10292.2|10290.2|10275.8|10273.8|10296.5|10294.5|10266.4|10264.4|95525
1685019600000|2023-05-25 13:00:00|10275.4|10273.4|10280.7|10278.7|10286.4|10284.4|10273.5|10271.5|73025
1685023200000|2023-05-25 14:00:00|10280.9|10278.9|10283.6|10281.6|10288.3|10286.3|10279.7|10277.7|126165
1685026800000|2023-05-25 15:00:00|10283.2|10281.2|10281.7|10279.7|10286.2|10284.2|10279.3|10277.3|58819
1685030400000|2023-05-25 16:00:00|10281.3|10279.3|10278.1|10276.1|10282.4|10280.4|10276.6|10274.6|35644
1685034000000|2023-05-25 17:00:00|10277.8|10275.8|10278.5|10276.5|10281.7|10279.7|10277|10275|43677
1685037600000|2023-05-25 18:00:00|10278.1|10276.1|10271.9|10269.9|10278.5|10276.5|10271.9|10269.9|47789
1685041200000|2023-05-25 19:00:00|10271.5|10269.5|10267.4|10265.4|10271.9|10269.9|10266|10264|48342
1685044800000|2023-05-25 20:00:00|10267.2|10265.2|10265.6|10263.6|10267.6|10265.6|10264.9|10262.9|32043
1685052000000|2023-05-25 22:00:00|10265.8|10263.8|10267.6|10265.6|10268|10266|10265.3|10263.3|434
1685055600000|2023-05-25 23:00:00|10267.4|10265.4|10265.3|10263.3|10267.6|10265.6|10264.5|10262.5|3767
1685059200000|2023-05-26 00:00:00|10265.6|10263.6|10263.3|10261.3|10266.4|10264.4|10262.9|10260.9|3656
1685062800000|2023-05-26 01:00:00|10263.1|10261.1|10266.6|10264.6|10267.6|10265.6|10262.7|10260.7|2979
1685066400000|2023-05-26 02:00:00|10266.4|10264.4|10268.4|10266.4|10268.8|10266.8|10266.4|10264.4|2546
1685070000000|2023-05-26 03:00:00|10268.6|10266.6|10269.2|10267.2|10269.6|10267.6|10268|10266|3927
1685073600000|2023-05-26 04:00:00|10269.6|10267.6|10269.2|10267.2|10270.3|10268.3|10268.4|10266.4|4258
1685077200000|2023-05-26 05:00:00|10269.6|10267.6|10269.6|10267.6|10270.7|10268.7|10268.4|10266.4|4547
1685080800000|2023-05-26 06:00:00|10269.2|10267.2|10270.7|10268.7|10271.1|10269.1|10268|10266|8718
1685084400000|2023-05-26 07:00:00|10270.3|10268.3|10275.8|10273.8|10275.8|10273.8|10267.6|10265.6|14495
1685088000000|2023-05-26 08:00:00|10275.6|10273.6|10273.9|10271.9|10275.8|10273.8|10272.7|10270.7|13639
1685091600000|2023-05-26 09:00:00|10273.7|10271.7|10275.8|10273.8|10275.8|10273.8|10272.3|10270.3|13593
1685095200000|2023-05-26 10:00:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10273.5|10271.5|27320
1685098800000|2023-05-26 11:00:00|10275.4|10273.4|10271.1|10269.1|10275.4|10273.4|10270.3|10268.3|28053
1685102400000|2023-05-26 12:00:00|10270.9|10268.9|10257.8|10255.8|10277.2|10275.2|10249.8|10247.8|83140
1685106000000|2023-05-26 13:00:00|10258.2|10256.2|10253.5|10251.5|10258.6|10256.6|10252.8|10250.8|72751
1685109600000|2023-05-26 14:00:00|10254.1|10252.1|10253.9|10251.9|10262.1|10260.1|10253.1|10251.1|74465
1685113200000|2023-05-26 15:00:00|10253.7|10251.7|10248.5|10246.5|10254.3|10252.3|10242.6|10240.6|67132
1685116800000|2023-05-26 16:00:00|10248.7|10246.7|10254.1|10252.1|10254.1|10252.1|10246.9|10244.9|57074
1685120400000|2023-05-26 17:00:00|10253.9|10251.9|10259|10257|10259.8|10257.8|10253.9|10251.9|31533
1685124000000|2023-05-26 18:00:00|10259.4|10257.4|10256.7|10254.7|10259.8|10257.8|10256.3|10254.3|13117
1685127600000|2023-05-26 19:00:00|10257.1|10255.1|10258.6|10256.6|10259|10257|10256.7|10254.7|8342
1685131200000|2023-05-26 20:00:00|10258.2|10256.2|10256.7|10254.7|10259|10257|10255.9|10253.9|7704
1685311200000|2023-05-28 22:00:00|10250.6|10248.6|10247.3|10245.3|10252|10250|10242.2|10240.2|4522
1685314800000|2023-05-28 23:00:00|10247.5|10245.5|10246.1|10244.1|10248.1|10246.1|10246.1|10244.1|1936
1685318400000|2023-05-29 00:00:00|10245.7|10243.7|10248.5|10246.5|10249.2|10247.2|10244.9|10242.9|2523
1685322000000|2023-05-29 01:00:00|10248.1|10246.1|10250|10248|10251.2|10249.2|10248.1|10246.1|2100
1685325600000|2023-05-29 02:00:00|10250.2|10248.2|10248.9|10246.9|10250.8|10248.8|10248.9|10246.9|1879
1685329200000|2023-05-29 03:00:00|10248.5|10246.5|10246.5|10244.5|10248.5|10246.5|10246.5|10244.5|1549
1685332800000|2023-05-29 04:00:00|10246.1|10244.1|10246.5|10244.5|10247.7|10245.7|10246.1|10244.1|1006
1685336400000|2023-05-29 05:00:00|10246.7|10244.7|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|841
1685340000000|2023-05-29 06:00:00|10247.3|10245.3|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|1659
1685343600000|2023-05-29 07:00:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10246.9|10244.9|3309
1685347200000|2023-05-29 08:00:00|10248.5|10246.5|10252.4|10250.4|10252.4|10250.4|10246.9|10244.9|3767
1685350800000|2023-05-29 09:00:00|10252|10250|10255.5|10253.5|10256.3|10254.3|10251.2|10249.2|5588
1685354400000|2023-05-29 10:00:00|10255.7|10253.7|10252|10250|10255.9|10253.9|10251.4|10249.4|2356
1685358000000|2023-05-29 11:00:00|10251.6|10249.6|10253.5|10251.5|10254.3|10252.3|10251.6|10249.6|4541
1685361600000|2023-05-29 12:00:00|10253.9|10251.9|10255.5|10253.5|10256.7|10254.7|10253.9|10251.9|3137
1685365200000|2023-05-29 13:00:00|10255.1|10253.1|10253.5|10251.5|10255.5|10253.5|10252.8|10250.8|2350
1685368800000|2023-05-29 14:00:00|10253.7|10251.7|10254.3|10252.3|10255.1|10253.1|10253.5|10251.5|2116
1685372400000|2023-05-29 15:00:00|10253.9|10251.9|10252.8|10250.8|10253.9|10251.9|10252|10250|1842
1685376000000|2023-05-29 16:00:00|10252.6|10250.6|10251.2|10249.2|10252.8|10250.8|10250.8|10248.8|2066
1685397600000|2023-05-29 22:00:00|10250.8|10248.8|10250.4|10248.4|10251.6|10249.6|10250|10248|2275
1685401200000|2023-05-29 23:00:00|10250|10248|10252|10250|10252.4|10250.4|10250|10248|2171
1685404800000|2023-05-30 00:00:00|10251.6|10249.6|10255.1|10253.1|10255.5|10253.5|10250.8|10248.8|4538
1685408400000|2023-05-30 01:00:00|10254.7|10252.7|10256.3|10254.3|10256.3|10254.3|10254.3|10252.3|3863
1685412000000|2023-05-30 02:00:00|10256.7|10254.7|10257.1|10255.1|10257.8|10255.8|10256.3|10254.3|3331
1685415600000|2023-05-30 03:00:00|10257.4|10255.4|10257.4|10255.4|10258.6|10256.6|10256.7|10254.7|6009
1685419200000|2023-05-30 04:00:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|3417
1685422800000|2023-05-30 05:00:00|10256.3|10254.3|10254.7|10252.7|10256.7|10254.7|10254.3|10252.3|3085
1685426400000|2023-05-30 06:00:00|10254.5|10252.5|10256.3|10254.3|10257.1|10255.1|10253.5|10251.5|5509
1685430000000|2023-05-30 07:00:00|10257.1|10255.1|10264.9|10262.9|10266|10264|10257.1|10255.1|21394
1685433600000|2023-05-30 08:00:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10262.9|10260.9|14072
1685437200000|2023-05-30 09:00:00|10264.1|10262.1|10268|10266|10269.6|10267.6|10261.7|10259.7|17568
1685440800000|2023-05-30 10:00:00|10268.4|10266.4|10270.3|10268.3|10271.1|10269.1|10267.4|10265.4|11968
1685444400000|2023-05-30 11:00:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10266.4|10264.4|16745
1685448000000|2023-05-30 12:00:00|10269.6|10267.6|10263.3|10261.3|10271.5|10269.5|10261.4|10259.4|44090
1685451600000|2023-05-30 13:00:00|10262.9|10260.9|10263.5|10261.5|10265.3|10263.3|10259.4|10257.4|70426
1685455200000|2023-05-30 14:00:00|10263.3|10261.3|10270.7|10268.7|10270.9|10268.9|10261.7|10259.7|56720
1685458800000|2023-05-30 15:00:00|10271.1|10269.1|10272.3|10270.3|10273.9|10271.9|10270.7|10268.7|23765
1685462400000|2023-05-30 16:00:00|10272.7|10270.7|10271.1|10269.1|10274.6|10272.6|10271.1|10269.1|16811
1685466000000|2023-05-30 17:00:00|10271.5|10269.5|10277|10275|10277.4|10275.4|10271.1|10269.1|20606
1685469600000|2023-05-30 18:00:00|10276.6|10274.6|10277.4|10275.4|10277.8|10275.8|10274.6|10272.6|17099
1685473200000|2023-05-30 19:00:00|10277.2|10275.2|10282.4|10280.4|10282.8|10280.8|10276.6|10274.6|28250
1685476800000|2023-05-30 20:00:00|10282.1|10280.1|10280.1|10278.1|10282.1|10280.1|10277|10275|15533
1685484000000|2023-05-30 22:00:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.6|10275.6|1842
1685487600000|2023-05-30 23:00:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.4|10275.4|720
1685491200000|2023-05-31 00:00:00|10277.8|10275.8|10279.3|10277.3|10280.1|10278.1|10277.8|10275.8|3654
1685494800000|2023-05-31 01:00:00|10279.7|10277.7|10280.7|10278.7|10282.1|10280.1|10278.5|10276.5|6282
1685498400000|2023-05-31 02:00:00|10280.5|10278.5|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|2729
1685502000000|2023-05-31 03:00:00|10280.7|10278.7|10281.7|10279.7|10282.1|10280.1|10280.5|10278.5|2140
1685505600000|2023-05-31 04:00:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|1192
1685509200000|2023-05-31 05:00:00|10281.7|10279.7|10284.2|10282.2|10287.5|10285.5|10281.7|10279.7|9478
1685512800000|2023-05-31 06:00:00|10284.4|10282.4|10289.1|10287.1|10291.8|10289.8|10284|10282|7707
1685516400000|2023-05-31 07:00:00|10288.7|10286.7|10284.8|10282.8|10289.1|10287.1|10284.4|10282.4|13548
1685520000000|2023-05-31 08:00:00|10285.2|10283.2|10283.2|10281.2|10286|10284|10283.2|10281.2|12028
1685523600000|2023-05-31 09:00:00|10282.8|10280.8|10284.4|10282.4|10285.2|10283.2|10281.3|10279.3|11911
1685527200000|2023-05-31 10:00:00|10284.8|10282.8|10284.8|10282.8|10286.4|10284.4|10283.8|10281.8|7096
1685530800000|2023-05-31 11:00:00|10285.2|10283.2|10288.7|10286.7|10289.1|10287.1|10284|10282|12928
1685534400000|2023-05-31 12:00:00|10288.3|10286.3|10287.9|10285.9|10290.3|10288.3|10287.1|10285.1|40783
1685538000000|2023-05-31 13:00:00|10287.5|10285.5|10297.3|10295.3|10298.5|10296.5|10285.6|10283.6|42384
1685541600000|2023-05-31 14:00:00|10295.1|10293.1|10290.3|10288.3|10295.1|10293.1|10278.9|10276.9|74833
1685545200000|2023-05-31 15:00:00|10290.1|10288.1|10284|10282|10290.3|10288.3|10284|10282|29380
1685548800000|2023-05-31 16:00:00|10284.4|10282.4|10286|10284|10286.7|10284.7|10280.9|10278.9|14963
1685552400000|2023-05-31 17:00:00|10285.6|10283.6|10292.2|10290.2|10296.5|10294.5|10284.8|10282.8|28595
1685556000000|2023-05-31 18:00:00|10291.8|10289.8|10292.2|10290.2|10295.7|10293.7|10290.6|10288.6|24433
1685559600000|2023-05-31 19:00:00|10291.8|10289.8|10291.4|10289.4|10297.3|10295.3|10290.3|10288.3|38167
1685563200000|2023-05-31 20:00:00|10291.8|10289.8|10290.1|10288.1|10293|10291|10289.1|10287.1|29498
1685570400000|2023-05-31 22:00:00|10290.3|10288.3|10291.2|10289.2|10291.8|10289.8|10290.3|10288.3|1127
1685574000000|2023-05-31 23:00:00|10291|10289|10292.6|10290.6|10293|10291|10291|10289|2569
1685577600000|2023-06-01 00:00:00|10293|10291|10293|10291|10295.7|10293.7|10292.2|10290.2|3388
1685581200000|2023-06-01 01:00:00|10292.6|10290.6|10285.8|10283.8|10293|10291|10285.2|10283.2|7224
1685584800000|2023-06-01 02:00:00|10286|10284|10283.6|10281.6|10287.1|10285.1|10282.4|10280.4|3536
1685588400000|2023-06-01 03:00:00|10284|10282|10283.2|10281.2|10284.8|10282.8|10282.4|10280.4|2602
1685592000000|2023-06-01 04:00:00|10282.8|10280.8|10284.2|10282.2|10284.4|10282.4|10282.4|10280.4|1826
1685595600000|2023-06-01 05:00:00|10284.4|10282.4|10283.2|10281.2|10284.6|10282.6|10282.1|10280.1|1934
1685599200000|2023-06-01 06:00:00|10283.4|10281.4|10282.8|10280.8|10285.2|10283.2|10282.4|10280.4|4802
1685602800000|2023-06-01 07:00:00|10283.2|10281.2|10280.1|10278.1|10284|10282|10278.1|10276.1|10251
1685606400000|2023-06-01 08:00:00|10279.9|10277.9|10281.7|10279.7|10282.4|10280.4|10279.7|10277.7|14984
1685610000000|2023-06-01 09:00:00|10281.9|10279.9|10281.7|10279.7|10283.2|10281.2|10280.5|10278.5|4435
1685613600000|2023-06-01 10:00:00|10281.9|10279.9|10283.6|10281.6|10284|10282|10280.9|10278.9|5656
1685617200000|2023-06-01 11:00:00|10284|10282|10288.3|10286.3|10289.1|10287.1|10283.6|10281.6|12379
1685620800000|2023-06-01 12:00:00|10288.5|10286.5|10296.9|10294.9|10297.3|10295.3|10279.3|10277.3|55492
1685624400000|2023-06-01 13:00:00|10297.3|10295.3|10299.8|10297.8|10300|10298|10294.2|10292.2|58705
1685628000000|2023-06-01 14:00:00|10308|10306|10298.5|10296.5|10309|10307|10295.7|10293.7|54714
1685631600000|2023-06-01 15:00:00|10298.1|10296.1|10300.8|10298.8|10301.6|10299.6|10296.9|10294.9|18409
1685635200000|2023-06-01 16:00:00|10301.2|10299.2|10300|10298|10301.6|10299.6|10298.9|10296.9|13608
1685638800000|2023-06-01 17:00:00|10300.4|10298.4|10303.9|10301.9|10305.1|10303.1|10299.6|10297.6|18672
1685642400000|2023-06-01 18:00:00|10304.1|10302.1|10303.5|10301.5|10305.5|10303.5|10303.1|10301.1|14395
1685646000000|2023-06-01 19:00:00|10303.9|10301.9|10303.5|10301.5|10305.5|10303.5|10302.4|10300.4|16583
1685649600000|2023-06-01 20:00:00|10303.1|10301.1|10303.3|10301.3|10304.3|10302.3|10302.8|10300.8|22723
1685656800000|2023-06-01 22:00:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10302.4|10300.4|880
1685660400000|2023-06-01 23:00:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302|10300|1152
1685664000000|2023-06-02 00:00:00|10302.6|10300.6|10302.8|10300.8|10303.1|10301.1|10301.6|10299.6|2128
1685667600000|2023-06-02 01:00:00|10303.1|10301.1|10301.2|10299.2|10303.1|10301.1|10301.2|10299.2|3060
1685671200000|2023-06-02 02:00:00|10301.4|10299.4|10301.6|10299.6|10302.4|10300.4|10300.8|10298.8|5063
1685674800000|2023-06-02 03:00:00|10302|10300|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|1316
1685678400000|2023-06-02 04:00:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|892
1685682000000|2023-06-02 05:00:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|3208
1685685600000|2023-06-02 06:00:00|10300.8|10298.8|10303.1|10301.1|10303.1|10301.1|10300.8|10298.8|6129
1685689200000|2023-06-02 07:00:00|10302.8|10300.8|10302.4|10300.4|10303.5|10301.5|10302|10300|8199
1685692800000|2023-06-02 08:00:00|10302.2|10300.2|10303.1|10301.1|10304.3|10302.3|10302|10300|5451
1685696400000|2023-06-02 09:00:00|10303.5|10301.5|10302.4|10300.4|10303.9|10301.9|10301.6|10299.6|12964
1685700000000|2023-06-02 10:00:00|10302|10300|10302|10300|10302.4|10300.4|10301.2|10299.2|6717
1685703600000|2023-06-02 11:00:00|10301.6|10299.6|10303.5|10301.5|10304.3|10302.3|10301.2|10299.2|25763
1685707200000|2023-06-02 12:00:00|10303.1|10301.1|10285.2|10283.2|10303.5|10301.5|10278.5|10276.5|59787
1685710800000|2023-06-02 13:00:00|10285.6|10283.6|10280.1|10278.1|10291.4|10289.4|10280.1|10278.1|45920
1685714400000|2023-06-02 14:00:00|10280.5|10278.5|10277|10275|10282.1|10280.1|10272.7|10270.7|47133
1685718000000|2023-06-02 15:00:00|10277.4|10275.4|10273.1|10271.1|10277.8|10275.8|10271.5|10269.5|23989
1685721600000|2023-06-02 16:00:00|10272.7|10270.7|10271.5|10269.5|10273.1|10271.1|10268.8|10266.8|11621
1685725200000|2023-06-02 17:00:00|10271.9|10269.9|10266.8|10264.8|10274.2|10272.2|10266.8|10264.8|12549
1685728800000|2023-06-02 18:00:00|10267.2|10265.2|10268.8|10266.8|10269.9|10267.9|10264.1|10262.1|17191
1685732400000|2023-06-02 19:00:00|10269.2|10267.2|10269.2|10267.2|10270.3|10268.3|10267.6|10265.6|12365
1685736000000|2023-06-02 20:00:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10267|10265|19485
1685916000000|2023-06-04 22:00:00|10264.9|10262.9|10264.5|10262.5|10265.1|10263.1|10261.7|10259.7|3872
1685919600000|2023-06-04 23:00:00|10264.3|10262.3|10263.7|10261.7|10266|10264|10263.3|10261.3|2284
1685923200000|2023-06-05 00:00:00|10264.1|10262.1|10261.4|10259.4|10264.5|10262.5|10261|10259|4043
1685926800000|2023-06-05 01:00:00|10261.7|10259.7|10259.8|10257.8|10262.1|10260.1|10258.6|10256.6|5832
1685930400000|2023-06-05 02:00:00|10259.6|10257.6|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|2035
1685934000000|2023-06-05 03:00:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|1481
1685937600000|2023-06-05 04:00:00|10261.2|10259.2|10261|10259|10261.7|10259.7|10261|10259|960
1685941200000|2023-06-05 05:00:00|10260.6|10258.6|10260.6|10258.6|10261.4|10259.4|10260.4|10258.4|1435
1685944800000|2023-06-05 06:00:00|10260.2|10258.2|10259.8|10257.8|10261|10259|10257.8|10255.8|6609
1685948400000|2023-06-05 07:00:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10255.1|10253.1|10341
1685952000000|2023-06-05 08:00:00|10259.4|10257.4|10260.2|10258.2|10261.4|10259.4|10258.2|10256.2|5284
1685955600000|2023-06-05 09:00:00|10260|10258|10261|10259|10261.7|10259.7|10259.4|10257.4|3216
1685959200000|2023-06-05 10:00:00|10260.8|10258.8|10258.6|10256.6|10261|10259|10257.1|10255.1|9447
1685962800000|2023-06-05 11:00:00|10259|10257|10256.7|10254.7|10259.4|10257.4|10253.9|10251.9|10966
1685966400000|2023-06-05 12:00:00|10256.9|10254.9|10257.8|10255.8|10260.6|10258.6|10256.7|10254.7|29970
1685970000000|2023-06-05 13:00:00|10258.2|10256.2|10258.8|10256.8|10260.2|10258.2|10254.9|10252.9|21064
1685973600000|2023-06-05 14:00:00|10268.2|10266.2|10272.7|10270.7|10283.6|10281.6|10263.7|10261.7|62666
1685977200000|2023-06-05 15:00:00|10272.3|10270.3|10271.1|10269.1|10273.5|10271.5|10268|10266|24630
1685980800000|2023-06-05 16:00:00|10271.5|10269.5|10268|10266|10273.5|10271.5|10268|10266|17112
1685984400000|2023-06-05 17:00:00|10268.4|10266.4|10269.6|10267.6|10270.3|10268.3|10266.4|10264.4|10302
1685988000000|2023-06-05 18:00:00|10269.2|10267.2|10272.3|10270.3|10273.9|10271.9|10268.8|10266.8|10742
1685991600000|2023-06-05 19:00:00|10272.7|10270.7|10271.5|10269.5|10275.4|10273.4|10270.3|10268.3|15219
1685995200000|2023-06-05 20:00:00|10271.7|10269.7|10274.8|10272.8|10275.4|10273.4|10271.5|10269.5|25645
1686002400000|2023-06-05 22:00:00|10275.6|10273.6|10275.6|10273.6|10275.8|10273.8|10275|10273|637
1686006000000|2023-06-05 23:00:00|10275.8|10273.8|10275.8|10273.8|10276.6|10274.6|10275.2|10273.2|627
1686009600000|2023-06-06 00:00:00|10276.2|10274.2|10273.5|10271.5|10276.2|10274.2|10272.7|10270.7|1440
1686013200000|2023-06-06 01:00:00|10273.9|10271.9|10272.7|10270.7|10273.9|10271.9|10271.9|10269.9|1824
1686016800000|2023-06-06 02:00:00|10272.5|10270.5|10270.7|10268.7|10272.7|10270.7|10269.9|10267.9|1218
1686020400000|2023-06-06 03:00:00|10270.9|10268.9|10269.9|10267.9|10271.5|10269.5|10269.6|10267.6|519
1686024000000|2023-06-06 04:00:00|10269.6|10267.6|10269.9|10267.9|10271.1|10269.1|10267.2|10265.2|4524
1686027600000|2023-06-06 05:00:00|10270.3|10268.3|10268.8|10266.8|10270.3|10268.3|10267.2|10265.2|2629
1686031200000|2023-06-06 06:00:00|10269|10267|10271.1|10269.1|10271.9|10269.9|10268.2|10266.2|5162
1686034800000|2023-06-06 07:00:00|10270.7|10268.7|10275|10273|10277|10275|10269.2|10267.2|8452
1686038400000|2023-06-06 08:00:00|10275.4|10273.4|10279.3|10277.3|10281.7|10279.7|10275.4|10273.4|8320
1686042000000|2023-06-06 09:00:00|10278.9|10276.9|10277.4|10275.4|10280.5|10278.5|10276.2|10274.2|6049
1686045600000|2023-06-06 10:00:00|10277.2|10275.2|10277.4|10275.4|10278.9|10276.9|10277|10275|6863
1686049200000|2023-06-06 11:00:00|10277.8|10275.8|10275|10273|10278.1|10276.1|10274.6|10272.6|8686
1686052800000|2023-06-06 12:00:00|10275.2|10273.2|10265.3|10263.3|10276.2|10274.2|10264.9|10262.9|21678
1686056400000|2023-06-06 13:00:00|10265.6|10263.6|10259.4|10257.4|10269.9|10267.9|10259|10257|45496
1686060000000|2023-06-06 14:00:00|10259|10257|10263.3|10261.3|10264.1|10262.1|10258.6|10256.6|17688
1686063600000|2023-06-06 15:00:00|10262.9|10260.9|10262.1|10260.1|10265.6|10263.6|10261|10259|20125
1686067200000|2023-06-06 16:00:00|10261.7|10259.7|10262.9|10260.9|10263.7|10261.7|10261|10259|12977
1686070800000|2023-06-06 17:00:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10261|10259|8500
1686074400000|2023-06-06 18:00:00|10262.5|10260.5|10261.4|10259.4|10263.3|10261.3|10260.6|10258.6|12071
1686078000000|2023-06-06 19:00:00|10261.7|10259.7|10261.2|10259.2|10262.9|10260.9|10260.4|10258.4|19192
1686081600000|2023-06-06 20:00:00|10261.4|10259.4|10269.6|10267.6|10269.6|10267.6|10261|10259|28007
1686088800000|2023-06-06 22:00:00|10268.8|10266.8|10268|10266|10269.4|10267.4|10267.6|10265.6|1362
1686092400000|2023-06-06 23:00:00|10267.6|10265.6|10268|10266|10268|10266|10267.2|10265.2|876
1686096000000|2023-06-07 00:00:00|10268.4|10266.4|10267.2|10265.2|10268.8|10266.8|10266|10264|2962
1686099600000|2023-06-07 01:00:00|10267.4|10265.4|10266.4|10264.4|10269.6|10267.6|10266|10264|2559
1686103200000|2023-06-07 02:00:00|10266.6|10264.6|10268.4|10266.4|10268.4|10266.4|10266.4|10264.4|785
1686106800000|2023-06-07 03:00:00|10268.6|10266.6|10268|10266|10269.2|10267.2|10267.6|10265.6|1083
1686110400000|2023-06-07 04:00:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10266.8|10264.8|683
1686114000000|2023-06-07 05:00:00|10266.8|10264.8|10268|10266|10268|10266|10266.4|10264.4|2222
1686117600000|2023-06-07 06:00:00|10267.6|10265.6|10264.9|10262.9|10268.4|10266.4|10263.7|10261.7|4330
1686121200000|2023-06-07 07:00:00|10265.3|10263.3|10261.4|10259.4|10265.6|10263.6|10261|10259|7263
1686124800000|2023-06-07 08:00:00|10261|10259|10264.5|10262.5|10265.6|10263.6|10260.2|10258.2|11894
1686128400000|2023-06-07 09:00:00|10264.7|10262.7|10265.1|10263.1|10266|10264|10263.1|10261.1|3742
1686132000000|2023-06-07 10:00:00|10265.3|10263.3|10262.5|10260.5|10265.3|10263.3|10262.1|10260.1|5140
1686135600000|2023-06-07 11:00:00|10262.9|10260.9|10261.4|10259.4|10264.1|10262.1|10260.6|10258.6|22270
1686139200000|2023-06-07 12:00:00|10261|10259|10255.9|10253.9|10261.4|10259.4|10255.5|10253.5|35678
1686142800000|2023-06-07 13:00:00|10256.3|10254.3|10259.8|10257.8|10260.6|10258.6|10255.9|10253.9|28681
1686146400000|2023-06-07 14:00:00|10257.8|10255.8|10248.1|10246.1|10257.8|10255.8|10244.9|10242.9|66271
1686150000000|2023-06-07 15:00:00|10248.3|10246.3|10246.1|10244.1|10249.6|10247.6|10244.9|10242.9|28538
1686153600000|2023-06-07 16:00:00|10245.7|10243.7|10246.9|10244.9|10248.5|10246.5|10243.8|10241.8|19489
1686157200000|2023-06-07 17:00:00|10246.5|10244.5|10253.5|10251.5|10254.7|10252.7|10245.7|10243.7|26066
1686160800000|2023-06-07 18:00:00|10253.3|10251.3|10255.5|10253.5|10256.3|10254.3|10251.6|10249.6|18324
1686164400000|2023-06-07 19:00:00|10255.9|10253.9|10252.8|10250.8|10257.1|10255.1|10250.8|10248.8|17292
1686168000000|2023-06-07 20:00:00|10252.4|10250.4|10253.5|10251.5|10255.5|10253.5|10252.4|10250.4|34659
1686175200000|2023-06-07 22:00:00|10254.3|10252.3|10253.5|10251.5|10254.5|10252.5|10253.3|10251.3|542
1686178800000|2023-06-07 23:00:00|10253.9|10251.9|10255.9|10253.9|10255.9|10253.9|10253.9|10251.9|1458
1686182400000|2023-06-08 00:00:00|10256.1|10254.1|10254.7|10252.7|10257.8|10255.8|10254.7|10252.7|3878
1686186000000|2023-06-08 01:00:00|10255.1|10253.1|10253.5|10251.5|10255.1|10253.1|10252.8|10250.8|2551
1686189600000|2023-06-08 02:00:00|10253.9|10251.9|10252.4|10250.4|10253.9|10251.9|10251.6|10249.6|2658
1686193200000|2023-06-08 03:00:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|1498
1686196800000|2023-06-08 04:00:00|10252|10250|10253.5|10251.5|10253.9|10251.9|10251.6|10249.6|2033
1686200400000|2023-06-08 05:00:00|10253.9|10251.9|10251.6|10249.6|10253.9|10251.9|10251.2|10249.2|2004
1686204000000|2023-06-08 06:00:00|10251.2|10249.2|10247.7|10245.7|10251.6|10249.6|10246.9|10244.9|8752
1686207600000|2023-06-08 07:00:00|10247.3|10245.3|10252|10250|10252|10250|10246.3|10244.3|8559
1686211200000|2023-06-08 08:00:00|10251.6|10249.6|10253.9|10251.9|10254.7|10252.7|10250.4|10248.4|9906
1686214800000|2023-06-08 09:00:00|10254.1|10252.1|10253.1|10251.1|10255.1|10253.1|10252.8|10250.8|5094
1686218400000|2023-06-08 10:00:00|10252.8|10250.8|10249.6|10247.6|10253.1|10251.1|10248.9|10246.9|5097
1686222000000|2023-06-08 11:00:00|10250|10248|10252.4|10250.4|10253.5|10251.5|10249.2|10247.2|11916
1686225600000|2023-06-08 12:00:00|10252|10250|10262.5|10260.5|10266.8|10264.8|10250.2|10248.2|37069
1686229200000|2023-06-08 13:00:00|10262.3|10260.3|10264.9|10262.9|10269.2|10267.2|10259.8|10257.8|32003
1686232800000|2023-06-08 14:00:00|10265.1|10263.1|10262.1|10260.1|10266|10264|10262.1|10260.1|29491
1686236400000|2023-06-08 15:00:00|10262.5|10260.5|10264.1|10262.1|10265.3|10263.3|10260.6|10258.6|19044
1686240000000|2023-06-08 16:00:00|10263.7|10261.7|10259|10257|10264.1|10262.1|10258.6|10256.6|14291
1686243600000|2023-06-08 17:00:00|10259.4|10257.4|10260.2|10258.2|10261.4|10259.4|10258.2|10256.2|9020
1686247200000|2023-06-08 18:00:00|10260.6|10258.6|10260.2|10258.2|10261.4|10259.4|10258.2|10256.2|12123
1686250800000|2023-06-08 19:00:00|10259.8|10257.8|10261.4|10259.4|10261.7|10259.7|10256.7|10254.7|15466
1686254400000|2023-06-08 20:00:00|10261.7|10259.7|10259.8|10257.8|10262.5|10260.5|10259.4|10257.4|9966
1686261600000|2023-06-08 22:00:00|10260.4|10258.4|10260|10258|10260.6|10258.6|10259|10257|687
1686265200000|2023-06-08 23:00:00|10259.8|10257.8|10260.2|10258.2|10261|10259|10259.8|10257.8|1123
1686268800000|2023-06-09 00:00:00|10260.6|10258.6|10259|10257|10260.8|10258.8|10258.4|10256.4|2271
1686272400000|2023-06-09 01:00:00|10258.6|10256.6|10257.4|10255.4|10259.4|10257.4|10257.1|10255.1|1852
1686276000000|2023-06-09 02:00:00|10257.1|10255.1|10257.4|10255.4|10259|10257|10257.1|10255.1|1648
1686279600000|2023-06-09 03:00:00|10257.6|10255.6|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|518
1686283200000|2023-06-09 04:00:00|10258.4|10256.4|10259.2|10257.2|10259.8|10257.8|10258.2|10256.2|838
1686286800000|2023-06-09 05:00:00|10259.4|10257.4|10258.2|10256.2|10259.4|10257.4|10257.8|10255.8|626
1686290400000|2023-06-09 06:00:00|10258.6|10256.6|10256.3|10254.3|10259.4|10257.4|10255.9|10253.9|2907
1686294000000|2023-06-09 07:00:00|10256.7|10254.7|10253.5|10251.5|10257.4|10255.4|10252.4|10250.4|7858
1686297600000|2023-06-09 08:00:00|10253.9|10251.9|10252|10250|10253.9|10251.9|10251.2|10249.2|4714
1686301200000|2023-06-09 09:00:00|10252.2|10250.2|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|3118
1686304800000|2023-06-09 10:00:00|10251.6|10249.6|10251.2|10249.2|10253.1|10251.1|10249.6|10247.6|6786
1686308400000|2023-06-09 11:00:00|10250.8|10248.8|10252.4|10250.4|10253.9|10251.9|10250|10248|17921
1686312000000|2023-06-09 12:00:00|10252|10250|10251.6|10249.6|10259.8|10257.8|10249.6|10247.6|27416
1686315600000|2023-06-09 13:00:00|10252|10250|10245.3|10243.3|10253.5|10251.5|10241.8|10239.8|35281
1686319200000|2023-06-09 14:00:00|10245.1|10243.1|10245.3|10243.3|10246.1|10244.1|10242.6|10240.6|56445
1686322800000|2023-06-09 15:00:00|10245.7|10243.7|10244.2|10242.2|10247.3|10245.3|10243|10241|30507
1686326400000|2023-06-09 16:00:00|10244.6|10242.6|10244.2|10242.2|10245.7|10243.7|10243.4|10241.4|11965
1686330000000|2023-06-09 17:00:00|10244.6|10242.6|10246.1|10244.1|10246.5|10244.5|10244.6|10242.6|8240
1686333600000|2023-06-09 18:00:00|10245.7|10243.7|10242.6|10240.6|10246.5|10244.5|10242.2|10240.2|12548
1686337200000|2023-06-09 19:00:00|10243|10241|10242.2|10240.2|10244.2|10242.2|10240.6|10238.6|12874
1686340800000|2023-06-09 20:00:00|10241.8|10239.8|10243.4|10241.4|10244.2|10242.2|10241.8|10239.8|6200
1686520800000|2023-06-11 22:00:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10236.4|10234.4|1450
1686524400000|2023-06-11 23:00:00|10238.7|10236.7|10239.5|10237.5|10240.1|10238.1|10237.5|10235.5|1899
1686528000000|2023-06-12 00:00:00|10239.9|10237.9|10240.6|10238.6|10242.2|10240.2|10239.9|10237.9|2634
1686531600000|2023-06-12 01:00:00|10240.3|10238.3|10240.3|10238.3|10242.2|10240.2|10239.9|10237.9|1645
1686535200000|2023-06-12 02:00:00|10239.9|10237.9|10239.9|10237.9|10240.6|10238.6|10239.1|10237.1|1904
1686538800000|2023-06-12 03:00:00|10240.3|10238.3|10239.9|10237.9|10240.6|10238.6|10239.7|10237.7|995
1686542400000|2023-06-12 04:00:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|968
1686546000000|2023-06-12 05:00:00|10239.9|10237.9|10237.9|10235.9|10240.3|10238.3|10237.9|10235.9|2888
1686549600000|2023-06-12 06:00:00|10238.3|10236.3|10238.3|10236.3|10240.3|10238.3|10237.9|10235.9|4520
1686553200000|2023-06-12 07:00:00|10237.9|10235.9|10237.9|10235.9|10239.1|10237.1|10236|10234|5383
1686556800000|2023-06-12 08:00:00|10237.5|10235.5|10240.6|10238.6|10240.6|10238.6|10236.7|10234.7|6891
1686560400000|2023-06-12 09:00:00|10241|10239|10239.9|10237.9|10241|10239|10238.3|10236.3|3493
1686564000000|2023-06-12 10:00:00|10240.3|10238.3|10241|10239|10243.8|10241.8|10239.9|10237.9|6062
1686567600000|2023-06-12 11:00:00|10240.6|10238.6|10243.4|10241.4|10243.4|10241.4|10239.1|10237.1|11267
1686571200000|2023-06-12 12:00:00|10243|10241|10249.6|10247.6|10251.6|10249.6|10243|10241|37595
1686574800000|2023-06-12 13:00:00|10250|10248|10239.9|10237.9|10250.8|10248.8|10238.3|10236.3|24407
1686578400000|2023-06-12 14:00:00|10239.5|10237.5|10241.8|10239.8|10242.6|10240.6|10238.3|10236.3|35754
1686582000000|2023-06-12 15:00:00|10241.4|10239.4|10240.3|10238.3|10244.6|10242.6|10240.3|10238.3|32416
1686585600000|2023-06-12 16:00:00|10240.6|10238.6|10242.2|10240.2|10243|10241|10240.3|10238.3|23703
1686589200000|2023-06-12 17:00:00|10242.6|10240.6|10246.1|10244.1|10246.5|10244.5|10240.5|10238.5|13089
1686592800000|2023-06-12 18:00:00|10246.5|10244.5|10244.9|10242.9|10247.7|10245.7|10243.8|10241.8|17154
1686596400000|2023-06-12 19:00:00|10245.3|10243.3|10248.5|10246.5|10248.9|10246.9|10244.9|10242.9|15142
1686600000000|2023-06-12 20:00:00|10248.1|10246.1|10247.5|10245.5|10249.2|10247.2|10245.7|10243.7|12798
1686607200000|2023-06-12 22:00:00|10246.5|10244.5|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|623
1686610800000|2023-06-12 23:00:00|10246.9|10244.9|10248.1|10246.1|10248.9|10246.9|10246.9|10244.9|533
1686614400000|2023-06-13 00:00:00|10248.5|10246.5|10247.7|10245.7|10249.6|10247.6|10247.7|10245.7|2474
1686618000000|2023-06-13 01:00:00|10248.1|10246.1|10252.8|10250.8|10253.1|10251.1|10247.7|10245.7|4885
1686621600000|2023-06-13 02:00:00|10253.1|10251.1|10252.2|10250.2|10253.9|10251.9|10252|10250|2618
1686625200000|2023-06-13 03:00:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10251.8|10249.8|971
1686628800000|2023-06-13 04:00:00|10252|10250|10251.6|10249.6|10252.8|10250.8|10251.6|10249.6|995
1686632400000|2023-06-13 05:00:00|10251.4|10249.4|10250.4|10248.4|10251.6|10249.6|10249.6|10247.6|2068
1686636000000|2023-06-13 06:00:00|10250.6|10248.6|10249.2|10247.2|10251.6|10249.6|10247.7|10245.7|7817
1686639600000|2023-06-13 07:00:00|10249.6|10247.6|10249.2|10247.2|10252.4|10250.4|10248.5|10246.5|11062
1686643200000|2023-06-13 08:00:00|10248.9|10246.9|10249.2|10247.2|10251.2|10249.2|10248.1|10246.1|12663
1686646800000|2023-06-13 09:00:00|10249.6|10247.6|10246.9|10244.9|10249.6|10247.6|10246.1|10244.1|8746
1686650400000|2023-06-13 10:00:00|10246.7|10244.7|10246.9|10244.9|10247.3|10245.3|10245.3|10243.3|5574
1686654000000|2023-06-13 11:00:00|10247.3|10245.3|10246.1|10244.1|10248.1|10246.1|10244.2|10242.2|14106
1686657600000|2023-06-13 12:00:00|10245.7|10243.7|10261.7|10259.7|10262.9|10260.9|10226.8|10224.8|65833
1686661200000|2023-06-13 13:00:00|10261.9|10259.9|10243|10241|10262.1|10260.1|10243|10241|56353
1686664800000|2023-06-13 14:00:00|10242.6|10240.6|10244.6|10242.6|10246.1|10244.1|10239.1|10237.1|36098
1686668400000|2023-06-13 15:00:00|10244.2|10242.2|10235.2|10233.2|10244.9|10242.9|10231.7|10229.7|27344
1686672000000|2023-06-13 16:00:00|10235.6|10233.6|10238.3|10236.3|10238.5|10236.5|10234.8|10232.8|26582
1686675600000|2023-06-13 17:00:00|10238.1|10236.1|10227|10225|10239.1|10237.1|10225.4|10223.4|20442
1686679200000|2023-06-13 18:00:00|10227.4|10225.4|10221.5|10219.5|10228.9|10226.9|10219.6|10217.6|35093
1686682800000|2023-06-13 19:00:00|10221.1|10219.1|10224.6|10222.6|10225.4|10223.4|10219.9|10217.9|18620
1686686400000|2023-06-13 20:00:00|10225|10223|10226.2|10224.2|10227|10225|10223.9|10221.9|13010
1686693600000|2023-06-13 22:00:00|10226.6|10224.6|10225.4|10223.4|10227.2|10225.2|10225|10223|1260
1686697200000|2023-06-13 23:00:00|10225.8|10223.8|10225|10223|10225.8|10223.8|10224.6|10222.6|1047
1686700800000|2023-06-14 00:00:00|10225.4|10223.4|10227.8|10225.8|10228.5|10226.5|10223.9|10221.9|3782
1686704400000|2023-06-14 01:00:00|10228.1|10226.1|10229.7|10227.7|10229.7|10227.7|10227.8|10225.8|2000
1686708000000|2023-06-14 02:00:00|10229.3|10227.3|10229.7|10227.7|10231.3|10229.3|10229.3|10227.3|3117
1686711600000|2023-06-14 03:00:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|1204
1686715200000|2023-06-14 04:00:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10228.5|10226.5|1150
1686718800000|2023-06-14 05:00:00|10229.3|10227.3|10228.1|10226.1|10229.7|10227.7|10227|10225|3391
1686722400000|2023-06-14 06:00:00|10227.8|10225.8|10228.5|10226.5|10229.7|10227.7|10227|10225|4668
1686726000000|2023-06-14 07:00:00|10228.7|10226.7|10230.5|10228.5|10232.1|10230.1|10227|10225|12067
1686729600000|2023-06-14 08:00:00|10230.7|10228.7|10229.3|10227.3|10231.7|10229.7|10228.9|10226.9|4171
1686733200000|2023-06-14 09:00:00|10229.5|10227.5|10230.1|10228.1|10230.5|10228.5|10228.5|10226.5|4689
1686736800000|2023-06-14 10:00:00|10229.3|10227.3|10225.4|10223.4|10229.3|10227.3|10224.2|10222.2|5466
1686740400000|2023-06-14 11:00:00|10225.2|10223.2|10227|10225|10227.4|10225.4|10223.9|10221.9|7866
1686744000000|2023-06-14 12:00:00|10226.6|10224.6|10237.1|10235.1|10239.1|10237.1|10226.6|10224.6|28705
1686747600000|2023-06-14 13:00:00|10236.7|10234.7|10234.8|10232.8|10239.5|10237.5|10232.8|10230.8|26576
1686751200000|2023-06-14 14:00:00|10234.6|10232.6|10234.8|10232.8|10237.1|10235.1|10234|10232|15895
1686754800000|2023-06-14 15:00:00|10234.4|10232.4|10235.2|10233.2|10238.3|10236.3|10233.6|10231.6|13879
1686758400000|2023-06-14 16:00:00|10235.6|10233.6|10234.4|10232.4|10235.6|10233.6|10232.8|10230.8|23419
1686762000000|2023-06-14 17:00:00|10234.8|10232.8|10234.2|10232.2|10234.8|10232.8|10231.3|10229.3|19458
1686765600000|2023-06-14 18:00:00|10234.4|10232.4|10218.4|10216.4|10234.4|10232.4|10199.2|10197.2|124194
1686769200000|2023-06-14 19:00:00|10218.2|10216.2|10216.4|10214.4|10221.9|10219.9|10206.7|10204.7|43436
1686772800000|2023-06-14 20:00:00|10216.6|10214.6|10220.7|10218.7|10221.9|10219.9|10216.6|10214.6|15463
1686780000000|2023-06-14 22:00:00|10219.2|10217.2|10219.9|10217.9|10221.5|10219.5|10219.2|10217.2|1716
1686783600000|2023-06-14 23:00:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10218.4|10216.4|1774
1686787200000|2023-06-15 00:00:00|10219.9|10217.9|10219.2|10217.2|10220.3|10218.3|10218.4|10216.4|3262
1686790800000|2023-06-15 01:00:00|10218.8|10216.8|10215.6|10213.6|10219.9|10217.9|10214.9|10212.9|8296
1686794400000|2023-06-15 02:00:00|10215.8|10213.8|10214.1|10212.1|10216.4|10214.4|10214.1|10212.1|3951
1686798000000|2023-06-15 03:00:00|10213.9|10211.9|10208.2|10206.2|10214.1|10212.1|10208.2|10206.2|8248
1686801600000|2023-06-15 04:00:00|10207.8|10205.8|10209.8|10207.8|10209.8|10207.8|10206.7|10204.7|5049
1686805200000|2023-06-15 05:00:00|10210.2|10208.2|10206.7|10204.7|10211.4|10209.4|10206.7|10204.7|3727
1686808800000|2023-06-15 06:00:00|10207.1|10205.1|10211.5|10209.5|10211.7|10209.7|10203.9|10201.9|14115
1686812400000|2023-06-15 07:00:00|10211.4|10209.4|10215.3|10213.3|10216.8|10214.8|10208.6|10206.6|12427
1686816000000|2023-06-15 08:00:00|10214.9|10212.9|10212.9|10210.9|10216.4|10214.4|10212.1|10210.1|9485
1686819600000|2023-06-15 09:00:00|10213.3|10211.3|10212.9|10210.9|10214.1|10212.1|10211.4|10209.4|8738
1686823200000|2023-06-15 10:00:00|10213.3|10211.3|10210.6|10208.6|10213.3|10211.3|10209|10207|7831
1686826800000|2023-06-15 11:00:00|10210.2|10208.2|10206.3|10204.3|10212.1|10210.1|10205.9|10203.9|12221
1686830400000|2023-06-15 12:00:00|10206.7|10204.7|10221.1|10219.1|10221.9|10219.9|10202|10200|56239
1686834000000|2023-06-15 13:00:00|10221.3|10219.3|10228.9|10226.9|10233.4|10231.4|10219.9|10217.9|46370
1686837600000|2023-06-15 14:00:00|10228.5|10226.5|10225.4|10223.4|10231.7|10229.7|10224.6|10222.6|60225
1686841200000|2023-06-15 15:00:00|10225.8|10223.8|10223.5|10221.5|10226.2|10224.2|10221.9|10219.9|21635
1686844800000|2023-06-15 16:00:00|10223.7|10221.7|10229.7|10227.7|10230.1|10228.1|10223.5|10221.5|13822
1686848400000|2023-06-15 17:00:00|10229.5|10227.5|10228.9|10226.9|10230.5|10228.5|10228.1|10226.1|11345
1686852000000|2023-06-15 18:00:00|10228.5|10226.5|10228.1|10226.1|10230.1|10228.1|10227.4|10225.4|16432
1686855600000|2023-06-15 19:00:00|10227.8|10225.8|10230.5|10228.5|10232.8|10230.8|10227.8|10225.8|19523
1686859200000|2023-06-15 20:00:00|10230.1|10228.1|10228.5|10226.5|10230.3|10228.3|10227.4|10225.4|7079
1686866400000|2023-06-15 22:00:00|10227.2|10225.2|10228.5|10226.5|10228.9|10226.9|10227|10225|950
1686870000000|2023-06-15 23:00:00|10228.9|10226.9|10228.1|10226.1|10229.3|10227.3|10227.8|10225.8|651
1686873600000|2023-06-16 00:00:00|10228.5|10226.5|10225|10223|10228.5|10226.5|10224.6|10222.6|2340
1686877200000|2023-06-16 01:00:00|10224.6|10222.6|10223.1|10221.1|10225.4|10223.4|10222.7|10220.7|4180
1686880800000|2023-06-16 02:00:00|10222.9|10220.9|10221.5|10219.5|10225.6|10223.6|10220.3|10218.3|5140
1686884400000|2023-06-16 03:00:00|10221.9|10219.9|10223.1|10221.1|10224.2|10222.2|10221.5|10219.5|2475
1686888000000|2023-06-16 04:00:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10221.9|10219.9|1157
1686891600000|2023-06-16 05:00:00|10222.7|10220.7|10222.3|10220.3|10223.5|10221.5|10221.5|10219.5|1494
1686895200000|2023-06-16 06:00:00|10223.1|10221.1|10218|10216|10223.1|10221.1|10217.6|10215.6|7721
1686898800000|2023-06-16 07:00:00|10218.4|10216.4|10218.4|10216.4|10219.6|10217.6|10215.3|10213.3|9050
1686902400000|2023-06-16 08:00:00|10218|10216|10220.3|10218.3|10221.1|10219.1|10216.8|10214.8|6581
1686906000000|2023-06-16 09:00:00|10220.7|10218.7|10220.7|10218.7|10221.9|10219.9|10219.6|10217.6|6501
1686909600000|2023-06-16 10:00:00|10220.3|10218.3|10220.3|10218.3|10222.3|10220.3|10218.8|10216.8|6097
1686913200000|2023-06-16 11:00:00|10220.7|10218.7|10217.2|10215.2|10220.7|10218.7|10216.4|10214.4|20194
1686916800000|2023-06-16 12:00:00|10217.4|10215.4|10211.4|10209.4|10218.8|10216.8|10210.6|10208.6|27106
1686920400000|2023-06-16 13:00:00|10211.7|10209.7|10209.8|10207.8|10213.3|10211.3|10207.4|10205.4|31605
1686924000000|2023-06-16 14:00:00|10208.4|10206.4|10212.1|10210.1|10217.4|10215.4|10200.8|10198.8|67356
1686927600000|2023-06-16 15:00:00|10212.5|10210.5|10208.2|10206.2|10213.7|10211.7|10208.2|10206.2|22869
1686931200000|2023-06-16 16:00:00|10207.8|10205.8|10209|10207|10209.4|10207.4|10207.1|10205.1|11950
1686934800000|2023-06-16 17:00:00|10209.2|10207.2|10211.2|10209.2|10212.5|10210.5|10208.6|10206.6|10127
1686938400000|2023-06-16 18:00:00|10211|10209|10213.3|10211.3|10215.3|10213.3|10210.6|10208.6|14735
1686942000000|2023-06-16 19:00:00|10212.9|10210.9|10213.3|10211.3|10214.5|10212.5|10211.4|10209.4|10317
1686945600000|2023-06-16 20:00:00|10213.5|10211.5|10214.1|10212.1|10214.9|10212.9|10211.4|10209.4|8950
1687125600000|2023-06-18 22:00:00|10213.1|10211.3|10215.6|10213.6|10215.6|10213.6|10212.9|10210.9|1475
1687129200000|2023-06-18 23:00:00|10215.8|10213.8|10216.6|10214.6|10217.2|10215.2|10215.8|10213.8|944
1687132800000|2023-06-19 00:00:00|10216.8|10214.8|10215.6|10213.6|10217|10215|10215.6|10213.6|957
1687136400000|2023-06-19 01:00:00|10215.3|10213.3|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|1227
1687140000000|2023-06-19 02:00:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|1714
1687143600000|2023-06-19 03:00:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|923
1687147200000|2023-06-19 04:00:00|10214.7|10212.7|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|488
1687150800000|2023-06-19 05:00:00|10215.3|10213.3|10214.7|10212.7|10215.3|10213.3|10214.1|10212.1|413
1687154400000|2023-06-19 06:00:00|10214.5|10212.5|10217.6|10215.6|10217.8|10215.8|10214.5|10212.5|2088
1687158000000|2023-06-19 07:00:00|10217.4|10215.4|10210|10208|10217.6|10215.6|10209.4|10207.4|6873
1687161600000|2023-06-19 08:00:00|10210.2|10208.2|10210.2|10208.2|10211.4|10209.4|10209.8|10207.8|1645
1687165200000|2023-06-19 09:00:00|10210|10208|10208.6|10206.6|10210.6|10208.6|10208.6|10206.6|1465
1687168800000|2023-06-19 10:00:00|10208.8|10206.8|10209|10207|10209.6|10207.6|10208.2|10206.2|1852
1687172400000|2023-06-19 11:00:00|10209.4|10207.4|10207.8|10205.8|10209.8|10207.8|10207.1|10205.1|3395
1687176000000|2023-06-19 12:00:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|2444
1687179600000|2023-06-19 13:00:00|10208|10206|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|2880
1687183200000|2023-06-19 14:00:00|10207.4|10205.4|10205.9|10203.9|10207.4|10205.4|10205.9|10203.9|3349
1687186800000|2023-06-19 15:00:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|1761
1687190400000|2023-06-19 16:00:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|1133
1687212000000|2023-06-19 22:00:00|10206.1|10204.1|10205.9|10203.9|10206.3|10204.3|10205.7|10203.7|350
1687215600000|2023-06-19 23:00:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|989
1687219200000|2023-06-20 00:00:00|10205.5|10203.5|10206.7|10204.7|10207.1|10205.1|10205.5|10203.5|2179
1687222800000|2023-06-20 01:00:00|10206.5|10204.5|10208.6|10206.6|10209.4|10207.4|10206.3|10204.3|4831
1687226400000|2023-06-20 02:00:00|10208.2|10206.2|10210.6|10208.6|10211|10209|10208.2|10206.2|2248
1687230000000|2023-06-20 03:00:00|10211|10209|10210.2|10208.2|10211|10209|10209.8|10207.8|1080
1687233600000|2023-06-20 04:00:00|10209.8|10207.8|10209.4|10207.4|10210.6|10208.6|10209.2|10207.2|789
1687237200000|2023-06-20 05:00:00|10209.8|10207.8|10208.8|10206.8|10209.8|10207.8|10208.6|10206.6|933
1687240800000|2023-06-20 06:00:00|10208.6|10206.6|10210.2|10208.2|10210.8|10208.8|10208.6|10206.6|3997
1687244400000|2023-06-20 07:00:00|10210.4|10208.4|10212.9|10210.9|10213.3|10211.3|10209.4|10207.4|6467
1687248000000|2023-06-20 08:00:00|10212.5|10210.5|10212.1|10210.1|10214.1|10212.1|10211.7|10209.7|3621
1687251600000|2023-06-20 09:00:00|10211.7|10209.7|10211.4|10209.4|10212.5|10210.5|10210.6|10208.6|3938
1687255200000|2023-06-20 10:00:00|10211.2|10209.2|10214.1|10212.1|10214.1|10212.1|10211.2|10209.2|3507
1687258800000|2023-06-20 11:00:00|10214.5|10212.5|10217.6|10215.6|10218|10216|10214.1|10212.1|22296
1687262400000|2023-06-20 12:00:00|10217.4|10215.4|10213.7|10211.7|10220.3|10218.3|10209|10207|30220
1687266000000|2023-06-20 13:00:00|10213.3|10211.3|10218.4|10216.4|10219.6|10217.6|10211.7|10209.7|23396
1687269600000|2023-06-20 14:00:00|10218.2|10216.2|10224.6|10222.6|10226.2|10224.2|10217.6|10215.6|26638
1687273200000|2023-06-20 15:00:00|10224|10222|10219.9|10217.9|10225|10223|10219.2|10217.2|16285
1687276800000|2023-06-20 16:00:00|10219.6|10217.6|10222.7|10220.7|10224.6|10222.6|10219.2|10217.2|8727
1687280400000|2023-06-20 17:00:00|10222.9|10220.9|10222.3|10220.3|10223.5|10221.5|10220.3|10218.3|7154
1687284000000|2023-06-20 18:00:00|10221.9|10219.9|10218.8|10216.8|10222.3|10220.3|10218.4|10216.4|9296
1687287600000|2023-06-20 19:00:00|10219.2|10217.2|10219.2|10217.2|10219.9|10217.9|10217.6|10215.6|11073
1687291200000|2023-06-20 20:00:00|10219.4|10217.4|10219.9|10217.9|10222.3|10220.3|10219.2|10217.2|10063
1687298400000|2023-06-20 22:00:00|10221.5|10219.5|10220.1|10218.1|10221.7|10219.7|10219.6|10217.6|807
1687302000000|2023-06-20 23:00:00|10220.3|10218.3|10219.6|10217.6|10220.7|10218.7|10219.6|10217.6|256
1687305600000|2023-06-21 00:00:00|10219.2|10217.2|10219.9|10217.9|10220.7|10218.7|10219.2|10217.2|1091
1687309200000|2023-06-21 01:00:00|10219.6|10217.6|10218.4|10216.4|10219.9|10217.9|10218.4|10216.4|1291
1687312800000|2023-06-21 02:00:00|10218|10216|10218.4|10216.4|10218.8|10216.8|10217.6|10215.6|1011
1687316400000|2023-06-21 03:00:00|10218.2|10216.2|10217.2|10215.2|10218.2|10216.2|10217.2|10215.2|1961
1687320000000|2023-06-21 04:00:00|10217.4|10215.4|10218.4|10216.4|10218.4|10216.4|10217.2|10215.2|448
1687323600000|2023-06-21 05:00:00|10218|10216|10219.9|10217.9|10219.9|10217.9|10218|10216|2175
1687327200000|2023-06-21 06:00:00|10220.3|10218.3|10212.1|10210.1|10220.3|10218.3|10209.4|10207.4|15597
1687330800000|2023-06-21 07:00:00|10212.5|10210.5|10214.1|10212.1|10214.5|10212.5|10210.6|10208.6|13596
1687334400000|2023-06-21 08:00:00|10213.7|10211.7|10215.3|10213.3|10215.6|10213.6|10212.1|10210.1|5057
1687338000000|2023-06-21 09:00:00|10215.6|10213.6|10215.6|10213.6|10218.4|10216.4|10214.5|10212.5|6433
1687341600000|2023-06-21 10:00:00|10216|10214|10216.4|10214.4|10217.2|10215.2|10215.3|10213.3|5107
1687345200000|2023-06-21 11:00:00|10216.2|10214.2|10215.6|10213.6|10216.8|10214.8|10213.1|10211.1|9123
1687348800000|2023-06-21 12:00:00|10215.3|10213.3|10215.6|10213.6|10218|10216|10211.4|10209.4|23954
1687352400000|2023-06-21 13:00:00|10215.3|10213.3|10210.6|10208.6|10215.3|10213.3|10208.6|10206.6|20923
1687356000000|2023-06-21 14:00:00|10210.2|10208.2|10213.3|10211.3|10214.9|10212.9|10208.6|10206.6|16423
1687359600000|2023-06-21 15:00:00|10213.7|10211.7|10210.6|10208.6|10214.5|10212.5|10209.4|10207.4|17600
1687363200000|2023-06-21 16:00:00|10210.2|10208.2|10212.9|10210.9|10214.1|10212.1|10209.4|10207.4|9371
1687366800000|2023-06-21 17:00:00|10212.7|10210.7|10215.6|10213.6|10218.4|10216.4|10212.5|10210.5|13577
1687370400000|2023-06-21 18:00:00|10215.8|10213.8|10216.4|10214.4|10221.9|10219.9|10215.8|10213.8|20178
1687374000000|2023-06-21 19:00:00|10216|10214|10216|10214|10218|10216|10214.9|10212.9|14395
1687377600000|2023-06-21 20:00:00|10216.4|10214.4|10214.9|10212.9|10217.2|10215.2|10214.1|10212.1|10590
1687384800000|2023-06-21 22:00:00|10214.1|10212.1|10215.3|10213.3|10215.6|10213.6|10214.1|10212.1|207
1687388400000|2023-06-21 23:00:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|551
1687392000000|2023-06-22 00:00:00|10215.3|10213.3|10213.3|10211.3|10215.3|10213.3|10213.1|10211.1|1610
1687395600000|2023-06-22 01:00:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10212.9|10210.9|758
1687399200000|2023-06-22 02:00:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.3|10211.3|941
1687402800000|2023-06-22 03:00:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|703
1687406400000|2023-06-22 04:00:00|10214.3|10212.3|10212.1|10210.1|10214.5|10212.5|10212.1|10210.1|1482
1687410000000|2023-06-22 05:00:00|10212.3|10210.3|10212.5|10210.5|10212.9|10210.9|10211.4|10209.4|1681
1687413600000|2023-06-22 06:00:00|10212.1|10210.1|10211|10209|10212.5|10210.5|10210.6|10208.6|4119
1687417200000|2023-06-22 07:00:00|10211.4|10209.4|10210.6|10208.6|10213.3|10211.3|10209.4|10207.4|9370
1687420800000|2023-06-22 08:00:00|10210.4|10208.4|10208.6|10206.6|10211|10209|10207.8|10205.8|7252
1687424400000|2023-06-22 09:00:00|10208.4|10206.4|10210.6|10208.6|10211.4|10209.4|10208.2|10206.2|8050
1687428000000|2023-06-22 10:00:00|10210.2|10208.2|10208.2|10206.2|10210.6|10208.6|10207.8|10205.8|3849
1687431600000|2023-06-22 11:00:00|10205.9|10203.9|10211|10209|10214.1|10212.1|10201.6|10199.6|20649
1687435200000|2023-06-22 12:00:00|10211.4|10209.4|10208.6|10206.6|10221.1|10219.1|10208.4|10206.4|30429
1687438800000|2023-06-22 13:00:00|10208.2|10206.2|10209.8|10207.8|10213.3|10211.3|10205.5|10203.5|25797
1687442400000|2023-06-22 14:00:00|10209.4|10207.4|10203.5|10201.5|10209.4|10207.4|10203.1|10201.1|22691
1687446000000|2023-06-22 15:00:00|10203.9|10201.9|10201.6|10199.6|10205.9|10203.9|10201.6|10199.6|17979
1687449600000|2023-06-22 16:00:00|10201.2|10199.2|10201.4|10199.4|10203.1|10201.1|10200.4|10198.4|11258
1687453200000|2023-06-22 17:00:00|10201.2|10199.2|10200.8|10198.8|10201.6|10199.6|10196.5|10194.5|15593
1687456800000|2023-06-22 18:00:00|10200.4|10198.4|10198.1|10196.1|10201.2|10199.2|10197.7|10195.7|13926
1687460400000|2023-06-22 19:00:00|10198.5|10196.5|10200.4|10198.4|10200.8|10198.8|10198.5|10196.5|15719
1687464000000|2023-06-22 20:00:00|10200|10198|10199.2|10197.2|10200.8|10198.8|10198.9|10196.9|9116
1687471200000|2023-06-22 22:00:00|10198.9|10196.9|10199.6|10197.6|10200.4|10198.4|10198.9|10196.9|1053
1687474800000|2023-06-22 23:00:00|10199.4|10197.4|10200.8|10198.8|10201.2|10199.2|10199.2|10197.2|956
1687478400000|2023-06-23 00:00:00|10201.2|10199.2|10200|10198|10201.6|10199.6|10200|10198|1723
1687482000000|2023-06-23 01:00:00|10199.6|10197.6|10198.5|10196.5|10200|10198|10197.3|10195.3|4116
1687485600000|2023-06-23 02:00:00|10198.9|10196.9|10200.4|10198.4|10200.8|10198.8|10198.5|10196.5|1105
1687489200000|2023-06-23 03:00:00|10200|10198|10200.4|10198.4|10200.8|10198.8|10200|10198|783
1687492800000|2023-06-23 04:00:00|10200.6|10198.6|10201.6|10199.6|10202|10200|10200.4|10198.4|1752
1687496400000|2023-06-23 05:00:00|10202.4|10200.4|10199.6|10197.6|10202.4|10200.4|10198.9|10196.9|5415
1687500000000|2023-06-23 06:00:00|10199.2|10197.2|10196.1|10194.1|10200.4|10198.4|10195.7|10193.7|7666
1687503600000|2023-06-23 07:00:00|10195.7|10193.7|10209|10207|10209|10207|10195.7|10193.7|24916
1687507200000|2023-06-23 08:00:00|10208.6|10206.6|10204.7|10202.7|10209|10207|10204.7|10202.7|16870
1687510800000|2023-06-23 09:00:00|10204.3|10202.3|10205.5|10203.5|10206.1|10204.1|10203.1|10201.1|6333
1687514400000|2023-06-23 10:00:00|10205.7|10203.7|10205.1|10203.1|10207.1|10205.1|10204.3|10202.3|5344
1687518000000|2023-06-23 11:00:00|10204.9|10202.9|10206.3|10204.3|10208.2|10206.2|10204.7|10202.7|7529
1687521600000|2023-06-23 12:00:00|10206.5|10204.5|10214.1|10212.1|10215.3|10213.3|10205.9|10203.9|27359
1687525200000|2023-06-23 13:00:00|10214.5|10212.5|10211.9|10209.9|10219.2|10217.2|10210.6|10208.6|58051
1687528800000|2023-06-23 14:00:00|10211.7|10209.7|10205.1|10203.1|10212.9|10210.9|10204.3|10202.3|22399
1687532400000|2023-06-23 15:00:00|10204.9|10202.9|10202.8|10200.8|10205.7|10203.7|10201.6|10199.6|19700
1687536000000|2023-06-23 16:00:00|10202.4|10200.4|10202.8|10200.8|10203.9|10201.9|10201.2|10199.2|10260
1687539600000|2023-06-23 17:00:00|10203.1|10201.1|10206.3|10204.3|10206.7|10204.7|10203.1|10201.1|7168
1687543200000|2023-06-23 18:00:00|10205.9|10203.9|10208.2|10206.2|10209.4|10207.4|10205.9|10203.9|10280
1687546800000|2023-06-23 19:00:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10206.7|10204.7|11067
1687550400000|2023-06-23 20:00:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.1|10205.1|5549
1687730400000|2023-06-25 22:00:00|10209.8|10207.8|10212.1|10210.1|10212.9|10210.9|10209.4|10207.4|3680
1687734000000|2023-06-25 23:00:00|10211.7|10209.7|10211|10209|10212.5|10210.5|10211|10209|1527
1687737600000|2023-06-26 00:00:00|10211.4|10209.4|10211.7|10209.7|10213.3|10211.3|10210.6|10208.6|2894
1687741200000|2023-06-26 01:00:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10210.2|10208.2|1812
1687744800000|2023-06-26 02:00:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10209.8|10207.8|1184
1687748400000|2023-06-26 03:00:00|10210.2|10208.2|10211|10209|10211|10209|10210|10208|1184
1687752000000|2023-06-26 04:00:00|10211.4|10209.4|10211.7|10209.7|10212.1|10210.1|10211|10209|582
1687755600000|2023-06-26 05:00:00|10211.4|10209.4|10212.5|10210.5|10212.9|10210.9|10211|10209|2101
1687759200000|2023-06-26 06:00:00|10212.7|10210.7|10209.4|10207.4|10213.7|10211.7|10209|10207|3700
1687762800000|2023-06-26 07:00:00|10209|10207|10213.7|10211.7|10216.4|10214.4|10209|10207|7080
1687766400000|2023-06-26 08:00:00|10213.9|10211.9|10216|10214|10217.6|10215.6|10213.9|10211.9|9017
1687770000000|2023-06-26 09:00:00|10215.6|10213.6|10216|10214|10217.2|10215.2|10215.3|10213.3|4429
1687773600000|2023-06-26 10:00:00|10215.6|10213.6|10218.4|10216.4|10218.8|10216.8|10215.3|10213.3|8202
1687777200000|2023-06-26 11:00:00|10218.2|10216.2|10215.3|10213.3|10218.4|10216.4|10214.9|10212.9|8140
1687780800000|2023-06-26 12:00:00|10214.9|10212.9|10217.2|10215.2|10217.6|10215.6|10212.5|10210.5|18105
1687784400000|2023-06-26 13:00:00|10216.8|10214.8|10209.4|10207.4|10217.2|10215.2|10207.4|10205.4|23668
1687788000000|2023-06-26 14:00:00|10209|10207|10208.2|10206.2|10210.2|10208.2|10207.1|10205.1|21033
1687791600000|2023-06-26 15:00:00|10208.6|10206.6|10207.4|10205.4|10211.4|10209.4|10207.4|10205.4|15894
1687795200000|2023-06-26 16:00:00|10207.6|10205.6|10209.8|10207.8|10210.2|10208.2|10206.7|10204.7|13258
1687798800000|2023-06-26 17:00:00|10210|10208|10211.4|10209.4|10212.1|10210.1|10209.6|10207.6|13032
1687802400000|2023-06-26 18:00:00|10211.7|10209.7|10211|10209|10214.9|10212.9|10210.6|10208.6|12242
1687806000000|2023-06-26 19:00:00|10210.6|10208.6|10212.5|10210.5|10212.5|10210.5|10209.8|10207.8|10452
1687809600000|2023-06-26 20:00:00|10212.1|10210.1|10208.8|10206.8|10212.5|10210.5|10208.6|10206.6|8113
1687816800000|2023-06-26 22:00:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|645
1687820400000|2023-06-26 23:00:00|10211|10209|10210.6|10208.6|10211|10209|10210.2|10208.2|518
1687824000000|2023-06-27 00:00:00|10210.2|10208.2|10211|10209|10211.7|10209.7|10210.2|10208.2|1498
1687827600000|2023-06-27 01:00:00|10211.4|10209.4|10209.4|10207.4|10211.4|10209.4|10209|10207|2192
1687831200000|2023-06-27 02:00:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10208.2|10206.2|1280
1687834800000|2023-06-27 03:00:00|10208.8|10206.8|10208.2|10206.2|10209|10207|10207.4|10205.4|1423
1687838400000|2023-06-27 04:00:00|10208.6|10206.6|10207.1|10205.1|10209|10207|10207.1|10205.1|1399
1687842000000|2023-06-27 05:00:00|10207.4|10205.4|10205.9|10203.9|10207.4|10205.4|10205.9|10203.9|1015
1687845600000|2023-06-27 06:00:00|10206.1|10204.1|10206.7|10204.7|10207.8|10205.8|10205.1|10203.1|4010
1687849200000|2023-06-27 07:00:00|10207.1|10205.1|10206.7|10204.7|10208.6|10206.6|10204.7|10202.7|6215
1687852800000|2023-06-27 08:00:00|10207.1|10205.1|10207.1|10205.1|10207.8|10205.8|10204.7|10202.7|6573
1687856400000|2023-06-27 09:00:00|10207.4|10205.4|10206.7|10204.7|10207.8|10205.8|10204.7|10202.7|4143
1687860000000|2023-06-27 10:00:00|10206.3|10204.3|10207.8|10205.8|10208.2|10206.2|10206.3|10204.3|5144
1687863600000|2023-06-27 11:00:00|10208|10206|10209|10207|10210.2|10208.2|10207.4|10205.4|4911
1687867200000|2023-06-27 12:00:00|10209.2|10207.2|10208.6|10206.6|10210.2|10208.2|10204.3|10202.3|23573
1687870800000|2023-06-27 13:00:00|10209|10207|10209.4|10207.4|10214.5|10212.5|10206.7|10204.7|19657
1687874400000|2023-06-27 14:00:00|10209.6|10207.6|10196.9|10194.9|10210.4|10208.4|10194.2|10192.2|69641
1687878000000|2023-06-27 15:00:00|10196.5|10194.5|10196.9|10194.9|10197.7|10195.7|10193.8|10191.8|22980
1687881600000|2023-06-27 16:00:00|10196.7|10194.7|10197.3|10195.3|10198.9|10196.9|10196.1|10194.1|14326
1687885200000|2023-06-27 17:00:00|10197.5|10195.5|10194.9|10192.9|10197.7|10195.7|10193|10191|16866
1687888800000|2023-06-27 18:00:00|10195.1|10193.1|10193|10191|10195.3|10193.3|10191|10189|22328
1687892400000|2023-06-27 19:00:00|10193.4|10191.4|10194.8|10192.8|10194.9|10192.9|10191.4|10189.4|11985
1687896000000|2023-06-27 20:00:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10192.4|10190.4|25644
1687903200000|2023-06-27 22:00:00|10193.8|10191.8|10194.9|10192.9|10195.3|10193.3|10193.4|10191.4|836
1687906800000|2023-06-27 23:00:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|428
1687910400000|2023-06-28 00:00:00|10194.9|10192.9|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|1551
1687914000000|2023-06-28 01:00:00|10194.2|10192.2|10194.6|10192.6|10195.7|10193.7|10193.8|10191.8|4096
1687917600000|2023-06-28 02:00:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10193|10191|2500
1687921200000|2023-06-28 03:00:00|10194.8|10192.8|10195.3|10193.3|10196.1|10194.1|10194.6|10192.6|1075
1687924800000|2023-06-28 04:00:00|10195.1|10193.1|10194.2|10192.2|10195.3|10193.3|10193.8|10191.8|769
1687928400000|2023-06-28 05:00:00|10193.8|10191.8|10195.7|10193.7|10195.7|10193.7|10193.4|10191.4|1733
1687932000000|2023-06-28 06:00:00|10196.1|10194.1|10196.1|10194.1|10196.9|10194.9|10194.6|10192.6|4210
1687935600000|2023-06-28 07:00:00|10196.5|10194.5|10197.3|10195.3|10197.7|10195.7|10194.9|10192.9|9731
1687939200000|2023-06-28 08:00:00|10197.7|10195.7|10198.5|10196.5|10199.6|10197.6|10195.7|10193.7|12302
1687942800000|2023-06-28 09:00:00|10198.9|10196.9|10197.7|10195.7|10200.8|10198.8|10197.3|10195.3|8030
1687946400000|2023-06-28 10:00:00|10198.1|10196.1|10197.7|10195.7|10198.9|10196.9|10196.9|10194.9|5429
1687950000000|2023-06-28 11:00:00|10198.1|10196.1|10198.5|10196.5|10200.4|10198.4|10196.5|10194.5|9323
1687953600000|2023-06-28 12:00:00|10198.1|10196.1|10196.5|10194.5|10199.6|10197.6|10196.1|10194.1|20848
1687957200000|2023-06-28 13:00:00|10196.1|10194.1|10194.6|10192.6|10198.5|10196.5|10190.3|10188.3|30702
1687960800000|2023-06-28 14:00:00|10194.9|10192.9|10196.5|10194.5|10198.1|10196.1|10193.4|10191.4|22399
1687964400000|2023-06-28 15:00:00|10196.9|10194.9|10200|10198|10200.4|10198.4|10196.5|10194.5|16697
1687968000000|2023-06-28 16:00:00|10200.4|10198.4|10200|10198|10203.1|10201.1|10198.9|10196.9|16489
1687971600000|2023-06-28 17:00:00|10199.8|10197.8|10201.4|10199.4|10203.5|10201.5|10199.4|10197.4|14557
1687975200000|2023-06-28 18:00:00|10201.2|10199.2|10201.6|10199.6|10202.8|10200.8|10201.2|10199.2|20083
1687978800000|2023-06-28 19:00:00|10201.2|10199.2|10203.5|10201.5|10203.9|10201.9|10200.4|10198.4|17090
1687982400000|2023-06-28 20:00:00|10203.1|10201.1|10202.4|10200.4|10203.9|10201.9|10202|10200|19517
1687989600000|2023-06-28 22:00:00|10202.8|10200.8|10201.6|10199.6|10203|10201|10201.6|10199.6|759
1687993200000|2023-06-28 23:00:00|10201.8|10199.8|10202|10200|10202|10200|10201.2|10199.2|301
1687996800000|2023-06-29 00:00:00|10201.6|10199.6|10199.2|10197.2|10201.6|10199.6|10199.2|10197.2|1300
1688000400000|2023-06-29 01:00:00|10198.9|10196.9|10199.6|10197.6|10200.8|10198.8|10198.9|10196.9|1791
1688004000000|2023-06-29 02:00:00|10199.4|10197.4|10198.9|10196.9|10199.4|10197.4|10198.5|10196.5|1249
1688007600000|2023-06-29 03:00:00|10198.1|10196.1|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|925
1688011200000|2023-06-29 04:00:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|532
1688014800000|2023-06-29 05:00:00|10198.1|10196.1|10196.5|10194.5|10198.9|10196.9|10193.8|10191.8|4795
1688018400000|2023-06-29 06:00:00|10196.1|10194.1|10194.9|10192.9|10196.5|10194.5|10194|10192|4789
1688022000000|2023-06-29 07:00:00|10194.6|10192.6|10194|10192|10194.9|10192.9|10191.8|10189.8|5652
1688025600000|2023-06-29 08:00:00|10194.2|10192.2|10194.2|10192.2|10196.1|10194.1|10193|10191|5111
1688029200000|2023-06-29 09:00:00|10194.6|10192.6|10191.4|10189.4|10194.6|10192.6|10190.3|10188.3|6216
1688032800000|2023-06-29 10:00:00|10191|10189|10193.8|10191.8|10193.8|10191.8|10191|10189|4641
1688036400000|2023-06-29 11:00:00|10194.2|10192.2|10193.4|10191.4|10195.3|10193.3|10193|10191|8543
1688040000000|2023-06-29 12:00:00|10193|10191|10171.1|10169.1|10195.7|10193.7|10169.2|10167.2|50867
1688043600000|2023-06-29 13:00:00|10170.7|10168.7|10169.9|10167.9|10174.6|10172.6|10166.8|10164.8|37981
1688047200000|2023-06-29 14:00:00|10170.3|10168.3|10173.5|10171.5|10173.9|10171.9|10166.8|10164.8|32588
1688050800000|2023-06-29 15:00:00|10173.3|10171.3|10170.3|10168.3|10174.6|10172.6|10169.6|10167.6|19531
1688054400000|2023-06-29 16:00:00|10169.9|10167.9|10168.4|10166.4|10170.7|10168.7|10167.6|10165.6|11910
1688058000000|2023-06-29 17:00:00|10168|10166|10171.5|10169.5|10171.5|10169.5|10168|10166|12091
1688061600000|2023-06-29 18:00:00|10171.3|10169.3|10169.6|10167.6|10172.3|10170.3|10168.4|10166.4|13557
1688065200000|2023-06-29 19:00:00|10169.2|10167.2|10171.9|10169.9|10172.3|10170.3|10168.4|10166.4|12281
1688068800000|2023-06-29 20:00:00|10171.7|10169.7|10171.5|10169.5|10173.1|10171.1|10171.1|10169.1|8765
1688076000000|2023-06-29 22:00:00|10172.7|10170.7|10171.5|10169.5|10172.7|10170.7|10171.1|10169.1|644
1688079600000|2023-06-29 23:00:00|10171.1|10169.1|10171.9|10169.9|10173.5|10171.5|10171.1|10169.1|1410
1688083200000|2023-06-30 00:00:00|10172.3|10170.3|10169.9|10167.9|10172.7|10170.7|10169.9|10167.9|1839
1688086800000|2023-06-30 01:00:00|10170.3|10168.3|10169.6|10167.6|10170.7|10168.7|10169.6|10167.6|1992
1688090400000|2023-06-30 02:00:00|10169.9|10167.9|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|1701
1688094000000|2023-06-30 03:00:00|10170.5|10168.5|10169.6|10167.6|10170.7|10168.7|10169.6|10167.6|2111
1688097600000|2023-06-30 04:00:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1421
1688101200000|2023-06-30 05:00:00|10169.9|10167.9|10170.7|10168.7|10171.9|10169.9|10169.9|10167.9|2577
1688104800000|2023-06-30 06:00:00|10170.3|10168.3|10165.3|10163.3|10170.3|10168.3|10164.9|10162.9|8463
1688108400000|2023-06-30 07:00:00|10165.6|10163.6|10160.2|10158.2|10167.6|10165.6|10160.2|10158.2|15707
1688112000000|2023-06-30 08:00:00|10160.6|10158.6|10159.4|10157.4|10161|10159|10158.6|10156.6|14377
1688115600000|2023-06-30 09:00:00|10160.2|10158.2|10158.6|10156.6|10162.1|10160.1|10158.6|10156.6|10734
1688119200000|2023-06-30 10:00:00|10159|10157|10162.3|10160.3|10162.9|10160.9|10158.2|10156.2|7250
1688122800000|2023-06-30 11:00:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10160.2|10158.2|11503
1688126400000|2023-06-30 12:00:00|10162.1|10160.1|10175|10173|10177|10175|10161.7|10159.7|41200
1688130000000|2023-06-30 13:00:00|10174.6|10172.6|10166.6|10164.6|10177.4|10175.4|10165.3|10163.3|44811
1688133600000|2023-06-30 14:00:00|10166.8|10164.8|10168.8|10166.8|10170.3|10168.3|10162.9|10160.9|31932
1688137200000|2023-06-30 15:00:00|10169.2|10167.2|10171.1|10169.1|10171.5|10169.5|10168|10166|20082
1688140800000|2023-06-30 16:00:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10168.8|10166.8|8924
1688144400000|2023-06-30 17:00:00|10171.9|10169.9|10170.7|10168.7|10172.3|10170.3|10169.9|10167.9|7066
1688148000000|2023-06-30 18:00:00|10170.3|10168.3|10168.2|10166.2|10171.9|10169.9|10168|10166|11807
1688151600000|2023-06-30 19:00:00|10168.4|10166.4|10170.7|10168.7|10171.5|10169.5|10167.6|10165.6|30136
1688155200000|2023-06-30 20:00:00|10170.3|10168.3|10164.5|10162.5|10171.1|10169.1|10163.5|10161.5|26726
1685311200000|2023-05-28 22:00:00|10250.6|10248.6|10247.3|10245.3|10252|10250|10242.2|10240.2|4522
1685314800000|2023-05-28 23:00:00|10247.5|10245.5|10246.1|10244.1|10248.1|10246.1|10246.1|10244.1|1936
1685318400000|2023-05-29 00:00:00|10245.7|10243.7|10248.5|10246.5|10249.2|10247.2|10244.9|10242.9|2523
1685322000000|2023-05-29 01:00:00|10248.1|10246.1|10250|10248|10251.2|10249.2|10248.1|10246.1|2100
1685325600000|2023-05-29 02:00:00|10250.2|10248.2|10248.9|10246.9|10250.8|10248.8|10248.9|10246.9|1879
1685329200000|2023-05-29 03:00:00|10248.5|10246.5|10246.5|10244.5|10248.5|10246.5|10246.5|10244.5|1549
1685332800000|2023-05-29 04:00:00|10246.1|10244.1|10246.5|10244.5|10247.7|10245.7|10246.1|10244.1|1006
1685336400000|2023-05-29 05:00:00|10246.7|10244.7|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|841
1685340000000|2023-05-29 06:00:00|10247.3|10245.3|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|1659
1685343600000|2023-05-29 07:00:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10246.9|10244.9|3309
1685347200000|2023-05-29 08:00:00|10248.5|10246.5|10252.4|10250.4|10252.4|10250.4|10246.9|10244.9|3767
1685350800000|2023-05-29 09:00:00|10252|10250|10255.5|10253.5|10256.3|10254.3|10251.2|10249.2|5588
1685354400000|2023-05-29 10:00:00|10255.7|10253.7|10252|10250|10255.9|10253.9|10251.4|10249.4|2356
1685358000000|2023-05-29 11:00:00|10251.6|10249.6|10253.5|10251.5|10254.3|10252.3|10251.6|10249.6|4541
1685361600000|2023-05-29 12:00:00|10253.9|10251.9|10255.5|10253.5|10256.7|10254.7|10253.9|10251.9|3137
1685365200000|2023-05-29 13:00:00|10255.1|10253.1|10253.5|10251.5|10255.5|10253.5|10252.8|10250.8|2350
1685368800000|2023-05-29 14:00:00|10253.7|10251.7|10254.3|10252.3|10255.1|10253.1|10253.5|10251.5|2116
1685372400000|2023-05-29 15:00:00|10253.9|10251.9|10252.8|10250.8|10253.9|10251.9|10252|10250|1842
1685376000000|2023-05-29 16:00:00|10252.6|10250.6|10251.2|10249.2|10252.8|10250.8|10250.8|10248.8|2066
1685397600000|2023-05-29 22:00:00|10250.8|10248.8|10250.4|10248.4|10251.6|10249.6|10250|10248|2275
1685401200000|2023-05-29 23:00:00|10250|10248|10252|10250|10252.4|10250.4|10250|10248|2171
1685404800000|2023-05-30 00:00:00|10251.6|10249.6|10255.1|10253.1|10255.5|10253.5|10250.8|10248.8|4538
1685408400000|2023-05-30 01:00:00|10254.7|10252.7|10256.3|10254.3|10256.3|10254.3|10254.3|10252.3|3863
1685412000000|2023-05-30 02:00:00|10256.7|10254.7|10257.1|10255.1|10257.8|10255.8|10256.3|10254.3|3331
1685415600000|2023-05-30 03:00:00|10257.4|10255.4|10257.4|10255.4|10258.6|10256.6|10256.7|10254.7|6009
1685419200000|2023-05-30 04:00:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|3417
1685422800000|2023-05-30 05:00:00|10256.3|10254.3|10254.7|10252.7|10256.7|10254.7|10254.3|10252.3|3085
1685426400000|2023-05-30 06:00:00|10254.5|10252.5|10256.3|10254.3|10257.1|10255.1|10253.5|10251.5|5509
1685430000000|2023-05-30 07:00:00|10257.1|10255.1|10264.9|10262.9|10266|10264|10257.1|10255.1|21394
1685433600000|2023-05-30 08:00:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10262.9|10260.9|14072
1685437200000|2023-05-30 09:00:00|10264.1|10262.1|10268|10266|10269.6|10267.6|10261.7|10259.7|17568
1685440800000|2023-05-30 10:00:00|10268.4|10266.4|10270.3|10268.3|10271.1|10269.1|10267.4|10265.4|11968
1685444400000|2023-05-30 11:00:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10266.4|10264.4|16745
1685448000000|2023-05-30 12:00:00|10269.6|10267.6|10263.3|10261.3|10271.5|10269.5|10261.4|10259.4|44090
1685451600000|2023-05-30 13:00:00|10262.9|10260.9|10263.5|10261.5|10265.3|10263.3|10259.4|10257.4|70426
1685455200000|2023-05-30 14:00:00|10263.3|10261.3|10270.7|10268.7|10270.9|10268.9|10261.7|10259.7|56720
1685458800000|2023-05-30 15:00:00|10271.1|10269.1|10272.3|10270.3|10273.9|10271.9|10270.7|10268.7|23765
1685462400000|2023-05-30 16:00:00|10272.7|10270.7|10271.1|10269.1|10274.6|10272.6|10271.1|10269.1|16811
1685466000000|2023-05-30 17:00:00|10271.5|10269.5|10277|10275|10277.4|10275.4|10271.1|10269.1|20606
1685469600000|2023-05-30 18:00:00|10276.6|10274.6|10277.4|10275.4|10277.8|10275.8|10274.6|10272.6|17099
1685473200000|2023-05-30 19:00:00|10277.2|10275.2|10282.4|10280.4|10282.8|10280.8|10276.6|10274.6|28250
1685476800000|2023-05-30 20:00:00|10282.1|10280.1|10280.1|10278.1|10282.1|10280.1|10277|10275|15533
1685484000000|2023-05-30 22:00:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.6|10275.6|1842
1685487600000|2023-05-30 23:00:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.4|10275.4|720
1685491200000|2023-05-31 00:00:00|10277.8|10275.8|10279.3|10277.3|10280.1|10278.1|10277.8|10275.8|3654
1685494800000|2023-05-31 01:00:00|10279.7|10277.7|10280.7|10278.7|10282.1|10280.1|10278.5|10276.5|6282
1685498400000|2023-05-31 02:00:00|10280.5|10278.5|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|2729
1685502000000|2023-05-31 03:00:00|10280.7|10278.7|10281.7|10279.7|10282.1|10280.1|10280.5|10278.5|2140
1685505600000|2023-05-31 04:00:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|1192
1685509200000|2023-05-31 05:00:00|10281.7|10279.7|10284.2|10282.2|10287.5|10285.5|10281.7|10279.7|9478
1685512800000|2023-05-31 06:00:00|10284.4|10282.4|10289.1|10287.1|10291.8|10289.8|10284|10282|7707
1685516400000|2023-05-31 07:00:00|10288.7|10286.7|10284.8|10282.8|10289.1|10287.1|10284.4|10282.4|13548
1685520000000|2023-05-31 08:00:00|10285.2|10283.2|10283.2|10281.2|10286|10284|10283.2|10281.2|12028
1685523600000|2023-05-31 09:00:00|10282.8|10280.8|10284.4|10282.4|10285.2|10283.2|10281.3|10279.3|11911
1685527200000|2023-05-31 10:00:00|10284.8|10282.8|10284.8|10282.8|10286.4|10284.4|10283.8|10281.8|7096
1685530800000|2023-05-31 11:00:00|10285.2|10283.2|10288.7|10286.7|10289.1|10287.1|10284|10282|12928
1685534400000|2023-05-31 12:00:00|10288.3|10286.3|10287.9|10285.9|10290.3|10288.3|10287.1|10285.1|40783
1685538000000|2023-05-31 13:00:00|10287.5|10285.5|10297.3|10295.3|10298.5|10296.5|10285.6|10283.6|42384
1685541600000|2023-05-31 14:00:00|10295.1|10293.1|10290.3|10288.3|10295.1|10293.1|10278.9|10276.9|74833
1685545200000|2023-05-31 15:00:00|10290.1|10288.1|10284|10282|10290.3|10288.3|10284|10282|29380
1685548800000|2023-05-31 16:00:00|10284.4|10282.4|10286|10284|10286.7|10284.7|10280.9|10278.9|14963
1685552400000|2023-05-31 17:00:00|10285.6|10283.6|10292.2|10290.2|10296.5|10294.5|10284.8|10282.8|28595
1685556000000|2023-05-31 18:00:00|10291.8|10289.8|10292.2|10290.2|10295.7|10293.7|10290.6|10288.6|24433
1685559600000|2023-05-31 19:00:00|10291.8|10289.8|10291.4|10289.4|10297.3|10295.3|10290.3|10288.3|38167
1685563200000|2023-05-31 20:00:00|10291.8|10289.8|10290.1|10288.1|10293|10291|10289.1|10287.1|29498
1685570400000|2023-05-31 22:00:00|10290.3|10288.3|10291.2|10289.2|10291.8|10289.8|10290.3|10288.3|1127
1685574000000|2023-05-31 23:00:00|10291|10289|10292.6|10290.6|10293|10291|10291|10289|2569
1685577600000|2023-06-01 00:00:00|10293|10291|10293|10291|10295.7|10293.7|10292.2|10290.2|3388
1685581200000|2023-06-01 01:00:00|10292.6|10290.6|10285.8|10283.8|10293|10291|10285.2|10283.2|7224
1685584800000|2023-06-01 02:00:00|10286|10284|10283.6|10281.6|10287.1|10285.1|10282.4|10280.4|3536
1685588400000|2023-06-01 03:00:00|10284|10282|10283.2|10281.2|10284.8|10282.8|10282.4|10280.4|2602
1685592000000|2023-06-01 04:00:00|10282.8|10280.8|10284.2|10282.2|10284.4|10282.4|10282.4|10280.4|1826
1685595600000|2023-06-01 05:00:00|10284.4|10282.4|10283.2|10281.2|10284.6|10282.6|10282.1|10280.1|1934
1685599200000|2023-06-01 06:00:00|10283.4|10281.4|10282.8|10280.8|10285.2|10283.2|10282.4|10280.4|4802
1685602800000|2023-06-01 07:00:00|10283.2|10281.2|10280.1|10278.1|10284|10282|10278.1|10276.1|10251
1685606400000|2023-06-01 08:00:00|10279.9|10277.9|10281.7|10279.7|10282.4|10280.4|10279.7|10277.7|14984
1685610000000|2023-06-01 09:00:00|10281.9|10279.9|10281.7|10279.7|10283.2|10281.2|10280.5|10278.5|4435
1685613600000|2023-06-01 10:00:00|10281.9|10279.9|10283.6|10281.6|10284|10282|10280.9|10278.9|5656
1685617200000|2023-06-01 11:00:00|10284|10282|10288.3|10286.3|10289.1|10287.1|10283.6|10281.6|12379
1685620800000|2023-06-01 12:00:00|10288.5|10286.5|10296.9|10294.9|10297.3|10295.3|10279.3|10277.3|55492
1685624400000|2023-06-01 13:00:00|10297.3|10295.3|10299.8|10297.8|10300|10298|10294.2|10292.2|58705
1685628000000|2023-06-01 14:00:00|10308|10306|10298.5|10296.5|10309|10307|10295.7|10293.7|54714
1685631600000|2023-06-01 15:00:00|10298.1|10296.1|10300.8|10298.8|10301.6|10299.6|10296.9|10294.9|18409
1685635200000|2023-06-01 16:00:00|10301.2|10299.2|10300|10298|10301.6|10299.6|10298.9|10296.9|13608
1685638800000|2023-06-01 17:00:00|10300.4|10298.4|10303.9|10301.9|10305.1|10303.1|10299.6|10297.6|18672
1685642400000|2023-06-01 18:00:00|10304.1|10302.1|10303.5|10301.5|10305.5|10303.5|10303.1|10301.1|14395
1685646000000|2023-06-01 19:00:00|10303.9|10301.9|10303.5|10301.5|10305.5|10303.5|10302.4|10300.4|16583
1685649600000|2023-06-01 20:00:00|10303.1|10301.1|10303.3|10301.3|10304.3|10302.3|10302.8|10300.8|22723
1685656800000|2023-06-01 22:00:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10302.4|10300.4|880
1685660400000|2023-06-01 23:00:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302|10300|1152
1685664000000|2023-06-02 00:00:00|10302.6|10300.6|10302.8|10300.8|10303.1|10301.1|10301.6|10299.6|2128
1685667600000|2023-06-02 01:00:00|10303.1|10301.1|10301.2|10299.2|10303.1|10301.1|10301.2|10299.2|3060
1685671200000|2023-06-02 02:00:00|10301.4|10299.4|10301.6|10299.6|10302.4|10300.4|10300.8|10298.8|5063
1685674800000|2023-06-02 03:00:00|10302|10300|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|1316
1685678400000|2023-06-02 04:00:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|892
1685682000000|2023-06-02 05:00:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|3208
1685685600000|2023-06-02 06:00:00|10300.8|10298.8|10303.1|10301.1|10303.1|10301.1|10300.8|10298.8|6129
1685689200000|2023-06-02 07:00:00|10302.8|10300.8|10302.4|10300.4|10303.5|10301.5|10302|10300|8199
1685692800000|2023-06-02 08:00:00|10302.2|10300.2|10303.1|10301.1|10304.3|10302.3|10302|10300|5451
1685696400000|2023-06-02 09:00:00|10303.5|10301.5|10302.4|10300.4|10303.9|10301.9|10301.6|10299.6|12964
1685700000000|2023-06-02 10:00:00|10302|10300|10302|10300|10302.4|10300.4|10301.2|10299.2|6717
1685703600000|2023-06-02 11:00:00|10301.6|10299.6|10303.5|10301.5|10304.3|10302.3|10301.2|10299.2|25763
1685707200000|2023-06-02 12:00:00|10303.1|10301.1|10285.2|10283.2|10303.5|10301.5|10278.5|10276.5|59787
1685710800000|2023-06-02 13:00:00|10285.6|10283.6|10280.1|10278.1|10291.4|10289.4|10280.1|10278.1|45920
1685714400000|2023-06-02 14:00:00|10280.5|10278.5|10277|10275|10282.1|10280.1|10272.7|10270.7|47133
1685718000000|2023-06-02 15:00:00|10277.4|10275.4|10273.1|10271.1|10277.8|10275.8|10271.5|10269.5|23989
1685721600000|2023-06-02 16:00:00|10272.7|10270.7|10271.5|10269.5|10273.1|10271.1|10268.8|10266.8|11621
1685725200000|2023-06-02 17:00:00|10271.9|10269.9|10266.8|10264.8|10274.2|10272.2|10266.8|10264.8|12549
1685728800000|2023-06-02 18:00:00|10267.2|10265.2|10268.8|10266.8|10269.9|10267.9|10264.1|10262.1|17191
1685732400000|2023-06-02 19:00:00|10269.2|10267.2|10269.2|10267.2|10270.3|10268.3|10267.6|10265.6|12365
1685736000000|2023-06-02 20:00:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10267|10265|19485
1685916000000|2023-06-04 22:00:00|10264.9|10262.9|10264.5|10262.5|10265.1|10263.1|10261.7|10259.7|3872
1685919600000|2023-06-04 23:00:00|10264.3|10262.3|10263.7|10261.7|10266|10264|10263.3|10261.3|2284
1685923200000|2023-06-05 00:00:00|10264.1|10262.1|10261.4|10259.4|10264.5|10262.5|10261|10259|4043
1685926800000|2023-06-05 01:00:00|10261.7|10259.7|10259.8|10257.8|10262.1|10260.1|10258.6|10256.6|5832
1685930400000|2023-06-05 02:00:00|10259.6|10257.6|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|2035
1685934000000|2023-06-05 03:00:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|1481
1685937600000|2023-06-05 04:00:00|10261.2|10259.2|10261|10259|10261.7|10259.7|10261|10259|960
1685941200000|2023-06-05 05:00:00|10260.6|10258.6|10260.6|10258.6|10261.4|10259.4|10260.4|10258.4|1435
1685944800000|2023-06-05 06:00:00|10260.2|10258.2|10259.8|10257.8|10261|10259|10257.8|10255.8|6609
1685948400000|2023-06-05 07:00:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10255.1|10253.1|10341
1685952000000|2023-06-05 08:00:00|10259.4|10257.4|10260.2|10258.2|10261.4|10259.4|10258.2|10256.2|5284
1685955600000|2023-06-05 09:00:00|10260|10258|10261|10259|10261.7|10259.7|10259.4|10257.4|3216
1685959200000|2023-06-05 10:00:00|10260.8|10258.8|10258.6|10256.6|10261|10259|10257.1|10255.1|9447
1685962800000|2023-06-05 11:00:00|10259|10257|10256.7|10254.7|10259.4|10257.4|10253.9|10251.9|10966
1685966400000|2023-06-05 12:00:00|10256.9|10254.9|10257.8|10255.8|10260.6|10258.6|10256.7|10254.7|29970
1685970000000|2023-06-05 13:00:00|10258.2|10256.2|10258.8|10256.8|10260.2|10258.2|10254.9|10252.9|21064
1685973600000|2023-06-05 14:00:00|10268.2|10266.2|10272.7|10270.7|10283.6|10281.6|10263.7|10261.7|62666
1685977200000|2023-06-05 15:00:00|10272.3|10270.3|10271.1|10269.1|10273.5|10271.5|10268|10266|24630
1685980800000|2023-06-05 16:00:00|10271.5|10269.5|10268|10266|10273.5|10271.5|10268|10266|17112
1685984400000|2023-06-05 17:00:00|10268.4|10266.4|10269.6|10267.6|10270.3|10268.3|10266.4|10264.4|10302
1685988000000|2023-06-05 18:00:00|10269.2|10267.2|10272.3|10270.3|10273.9|10271.9|10268.8|10266.8|10742
1685991600000|2023-06-05 19:00:00|10272.7|10270.7|10271.5|10269.5|10275.4|10273.4|10270.3|10268.3|15219
1685995200000|2023-06-05 20:00:00|10271.7|10269.7|10274.8|10272.8|10275.4|10273.4|10271.5|10269.5|25645
1686002400000|2023-06-05 22:00:00|10275.6|10273.6|10275.6|10273.6|10275.8|10273.8|10275|10273|637
1686006000000|2023-06-05 23:00:00|10275.8|10273.8|10275.8|10273.8|10276.6|10274.6|10275.2|10273.2|627
1686009600000|2023-06-06 00:00:00|10276.2|10274.2|10273.5|10271.5|10276.2|10274.2|10272.7|10270.7|1440
1686013200000|2023-06-06 01:00:00|10273.9|10271.9|10272.7|10270.7|10273.9|10271.9|10271.9|10269.9|1824
1686016800000|2023-06-06 02:00:00|10272.5|10270.5|10270.7|10268.7|10272.7|10270.7|10269.9|10267.9|1218
1686020400000|2023-06-06 03:00:00|10270.9|10268.9|10269.9|10267.9|10271.5|10269.5|10269.6|10267.6|519
1686024000000|2023-06-06 04:00:00|10269.6|10267.6|10269.9|10267.9|10271.1|10269.1|10267.2|10265.2|4524
1686027600000|2023-06-06 05:00:00|10270.3|10268.3|10268.8|10266.8|10270.3|10268.3|10267.2|10265.2|2629
1686031200000|2023-06-06 06:00:00|10269|10267|10271.1|10269.1|10271.9|10269.9|10268.2|10266.2|5162
1686034800000|2023-06-06 07:00:00|10270.7|10268.7|10275|10273|10277|10275|10269.2|10267.2|8452
1686038400000|2023-06-06 08:00:00|10275.4|10273.4|10279.3|10277.3|10281.7|10279.7|10275.4|10273.4|8320
1686042000000|2023-06-06 09:00:00|10278.9|10276.9|10277.4|10275.4|10280.5|10278.5|10276.2|10274.2|6049
1686045600000|2023-06-06 10:00:00|10277.2|10275.2|10277.4|10275.4|10278.9|10276.9|10277|10275|6863
1686049200000|2023-06-06 11:00:00|10277.8|10275.8|10275|10273|10278.1|10276.1|10274.6|10272.6|8686
1686052800000|2023-06-06 12:00:00|10275.2|10273.2|10265.3|10263.3|10276.2|10274.2|10264.9|10262.9|21678
1686056400000|2023-06-06 13:00:00|10265.6|10263.6|10259.4|10257.4|10269.9|10267.9|10259|10257|45496
1686060000000|2023-06-06 14:00:00|10259|10257|10263.3|10261.3|10264.1|10262.1|10258.6|10256.6|17688
1686063600000|2023-06-06 15:00:00|10262.9|10260.9|10262.1|10260.1|10265.6|10263.6|10261|10259|20125
1686067200000|2023-06-06 16:00:00|10261.7|10259.7|10262.9|10260.9|10263.7|10261.7|10261|10259|12977
1686070800000|2023-06-06 17:00:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10261|10259|8500
1686074400000|2023-06-06 18:00:00|10262.5|10260.5|10261.4|10259.4|10263.3|10261.3|10260.6|10258.6|12071
1686078000000|2023-06-06 19:00:00|10261.7|10259.7|10261.2|10259.2|10262.9|10260.9|10260.4|10258.4|19192
1686081600000|2023-06-06 20:00:00|10261.4|10259.4|10269.6|10267.6|10269.6|10267.6|10261|10259|28007
1686088800000|2023-06-06 22:00:00|10268.8|10266.8|10268|10266|10269.4|10267.4|10267.6|10265.6|1362
1686092400000|2023-06-06 23:00:00|10267.6|10265.6|10268|10266|10268|10266|10267.2|10265.2|876
1686096000000|2023-06-07 00:00:00|10268.4|10266.4|10267.2|10265.2|10268.8|10266.8|10266|10264|2962
1686099600000|2023-06-07 01:00:00|10267.4|10265.4|10266.4|10264.4|10269.6|10267.6|10266|10264|2559
1686103200000|2023-06-07 02:00:00|10266.6|10264.6|10268.4|10266.4|10268.4|10266.4|10266.4|10264.4|785
1686106800000|2023-06-07 03:00:00|10268.6|10266.6|10268|10266|10269.2|10267.2|10267.6|10265.6|1083
1686110400000|2023-06-07 04:00:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10266.8|10264.8|683
1686114000000|2023-06-07 05:00:00|10266.8|10264.8|10268|10266|10268|10266|10266.4|10264.4|2222
1686117600000|2023-06-07 06:00:00|10267.6|10265.6|10264.9|10262.9|10268.4|10266.4|10263.7|10261.7|4330
1686121200000|2023-06-07 07:00:00|10265.3|10263.3|10261.4|10259.4|10265.6|10263.6|10261|10259|7263
1686124800000|2023-06-07 08:00:00|10261|10259|10264.5|10262.5|10265.6|10263.6|10260.2|10258.2|11894
1686128400000|2023-06-07 09:00:00|10264.7|10262.7|10265.1|10263.1|10266|10264|10263.1|10261.1|3742
1686132000000|2023-06-07 10:00:00|10265.3|10263.3|10262.5|10260.5|10265.3|10263.3|10262.1|10260.1|5140
1686135600000|2023-06-07 11:00:00|10262.9|10260.9|10261.4|10259.4|10264.1|10262.1|10260.6|10258.6|22270
1686139200000|2023-06-07 12:00:00|10261|10259|10255.9|10253.9|10261.4|10259.4|10255.5|10253.5|35678
1686142800000|2023-06-07 13:00:00|10256.3|10254.3|10259.8|10257.8|10260.6|10258.6|10255.9|10253.9|28681
1686146400000|2023-06-07 14:00:00|10257.8|10255.8|10248.1|10246.1|10257.8|10255.8|10244.9|10242.9|66271
1686150000000|2023-06-07 15:00:00|10248.3|10246.3|10246.1|10244.1|10249.6|10247.6|10244.9|10242.9|28538
1686153600000|2023-06-07 16:00:00|10245.7|10243.7|10246.9|10244.9|10248.5|10246.5|10243.8|10241.8|19489
1686157200000|2023-06-07 17:00:00|10246.5|10244.5|10253.5|10251.5|10254.7|10252.7|10245.7|10243.7|26066
1686160800000|2023-06-07 18:00:00|10253.3|10251.3|10255.5|10253.5|10256.3|10254.3|10251.6|10249.6|18324
1686164400000|2023-06-07 19:00:00|10255.9|10253.9|10252.8|10250.8|10257.1|10255.1|10250.8|10248.8|17292
1686168000000|2023-06-07 20:00:00|10252.4|10250.4|10253.5|10251.5|10255.5|10253.5|10252.4|10250.4|34659
1686175200000|2023-06-07 22:00:00|10254.3|10252.3|10253.5|10251.5|10254.5|10252.5|10253.3|10251.3|542
1686178800000|2023-06-07 23:00:00|10253.9|10251.9|10255.9|10253.9|10255.9|10253.9|10253.9|10251.9|1458
1686182400000|2023-06-08 00:00:00|10256.1|10254.1|10254.7|10252.7|10257.8|10255.8|10254.7|10252.7|3878
1686186000000|2023-06-08 01:00:00|10255.1|10253.1|10253.5|10251.5|10255.1|10253.1|10252.8|10250.8|2551
1686189600000|2023-06-08 02:00:00|10253.9|10251.9|10252.4|10250.4|10253.9|10251.9|10251.6|10249.6|2658
1686193200000|2023-06-08 03:00:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|1498
1686196800000|2023-06-08 04:00:00|10252|10250|10253.5|10251.5|10253.9|10251.9|10251.6|10249.6|2033
1686200400000|2023-06-08 05:00:00|10253.9|10251.9|10251.6|10249.6|10253.9|10251.9|10251.2|10249.2|2004
1686204000000|2023-06-08 06:00:00|10251.2|10249.2|10247.7|10245.7|10251.6|10249.6|10246.9|10244.9|8752
1686207600000|2023-06-08 07:00:00|10247.3|10245.3|10252|10250|10252|10250|10246.3|10244.3|8559
1686211200000|2023-06-08 08:00:00|10251.6|10249.6|10253.9|10251.9|10254.7|10252.7|10250.4|10248.4|9906
1686214800000|2023-06-08 09:00:00|10254.1|10252.1|10253.1|10251.1|10255.1|10253.1|10252.8|10250.8|5094
1686218400000|2023-06-08 10:00:00|10252.8|10250.8|10249.6|10247.6|10253.1|10251.1|10248.9|10246.9|5097
1686222000000|2023-06-08 11:00:00|10250|10248|10252.4|10250.4|10253.5|10251.5|10249.2|10247.2|11916
1686225600000|2023-06-08 12:00:00|10252|10250|10262.5|10260.5|10266.8|10264.8|10250.2|10248.2|37069
1686229200000|2023-06-08 13:00:00|10262.3|10260.3|10264.9|10262.9|10269.2|10267.2|10259.8|10257.8|32003
1686232800000|2023-06-08 14:00:00|10265.1|10263.1|10262.1|10260.1|10266|10264|10262.1|10260.1|29491
1686236400000|2023-06-08 15:00:00|10262.5|10260.5|10264.1|10262.1|10265.3|10263.3|10260.6|10258.6|19044
1686240000000|2023-06-08 16:00:00|10263.7|10261.7|10259|10257|10264.1|10262.1|10258.6|10256.6|14291
1686243600000|2023-06-08 17:00:00|10259.4|10257.4|10260.2|10258.2|10261.4|10259.4|10258.2|10256.2|9020
1686247200000|2023-06-08 18:00:00|10260.6|10258.6|10260.2|10258.2|10261.4|10259.4|10258.2|10256.2|12123
1686250800000|2023-06-08 19:00:00|10259.8|10257.8|10261.4|10259.4|10261.7|10259.7|10256.7|10254.7|15466
1686254400000|2023-06-08 20:00:00|10261.7|10259.7|10259.8|10257.8|10262.5|10260.5|10259.4|10257.4|9966
1686261600000|2023-06-08 22:00:00|10260.4|10258.4|10260|10258|10260.6|10258.6|10259|10257|687
1686265200000|2023-06-08 23:00:00|10259.8|10257.8|10260.2|10258.2|10261|10259|10259.8|10257.8|1123
1686268800000|2023-06-09 00:00:00|10260.6|10258.6|10259|10257|10260.8|10258.8|10258.4|10256.4|2271
1686272400000|2023-06-09 01:00:00|10258.6|10256.6|10257.4|10255.4|10259.4|10257.4|10257.1|10255.1|1852
1686276000000|2023-06-09 02:00:00|10257.1|10255.1|10257.4|10255.4|10259|10257|10257.1|10255.1|1648
1686279600000|2023-06-09 03:00:00|10257.6|10255.6|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|518
1686283200000|2023-06-09 04:00:00|10258.4|10256.4|10259.2|10257.2|10259.8|10257.8|10258.2|10256.2|838
1686286800000|2023-06-09 05:00:00|10259.4|10257.4|10258.2|10256.2|10259.4|10257.4|10257.8|10255.8|626
1686290400000|2023-06-09 06:00:00|10258.6|10256.6|10256.3|10254.3|10259.4|10257.4|10255.9|10253.9|2907
1686294000000|2023-06-09 07:00:00|10256.7|10254.7|10253.5|10251.5|10257.4|10255.4|10252.4|10250.4|7858
1686297600000|2023-06-09 08:00:00|10253.9|10251.9|10252|10250|10253.9|10251.9|10251.2|10249.2|4714
1686301200000|2023-06-09 09:00:00|10252.2|10250.2|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|3118
1686304800000|2023-06-09 10:00:00|10251.6|10249.6|10251.2|10249.2|10253.1|10251.1|10249.6|10247.6|6786
1686308400000|2023-06-09 11:00:00|10250.8|10248.8|10252.4|10250.4|10253.9|10251.9|10250|10248|17921
1686312000000|2023-06-09 12:00:00|10252|10250|10251.6|10249.6|10259.8|10257.8|10249.6|10247.6|27416
1686315600000|2023-06-09 13:00:00|10252|10250|10245.3|10243.3|10253.5|10251.5|10241.8|10239.8|35281
1686319200000|2023-06-09 14:00:00|10245.1|10243.1|10245.3|10243.3|10246.1|10244.1|10242.6|10240.6|56445
1686322800000|2023-06-09 15:00:00|10245.7|10243.7|10244.2|10242.2|10247.3|10245.3|10243|10241|30507
1686326400000|2023-06-09 16:00:00|10244.6|10242.6|10244.2|10242.2|10245.7|10243.7|10243.4|10241.4|11965
1686330000000|2023-06-09 17:00:00|10244.6|10242.6|10246.1|10244.1|10246.5|10244.5|10244.6|10242.6|8240
1686333600000|2023-06-09 18:00:00|10245.7|10243.7|10242.6|10240.6|10246.5|10244.5|10242.2|10240.2|12548
1686337200000|2023-06-09 19:00:00|10243|10241|10242.2|10240.2|10244.2|10242.2|10240.6|10238.6|12874
1686340800000|2023-06-09 20:00:00|10241.8|10239.8|10243.4|10241.4|10244.2|10242.2|10241.8|10239.8|6200
1686520800000|2023-06-11 22:00:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10236.4|10234.4|1450
1686524400000|2023-06-11 23:00:00|10238.7|10236.7|10239.5|10237.5|10240.1|10238.1|10237.5|10235.5|1899
1686528000000|2023-06-12 00:00:00|10239.9|10237.9|10240.6|10238.6|10242.2|10240.2|10239.9|10237.9|2634
1686531600000|2023-06-12 01:00:00|10240.3|10238.3|10240.3|10238.3|10242.2|10240.2|10239.9|10237.9|1645
1686535200000|2023-06-12 02:00:00|10239.9|10237.9|10239.9|10237.9|10240.6|10238.6|10239.1|10237.1|1904
1686538800000|2023-06-12 03:00:00|10240.3|10238.3|10239.9|10237.9|10240.6|10238.6|10239.7|10237.7|995
1686542400000|2023-06-12 04:00:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|968
1686546000000|2023-06-12 05:00:00|10239.9|10237.9|10237.9|10235.9|10240.3|10238.3|10237.9|10235.9|2888
1686549600000|2023-06-12 06:00:00|10238.3|10236.3|10238.3|10236.3|10240.3|10238.3|10237.9|10235.9|4520
1686553200000|2023-06-12 07:00:00|10237.9|10235.9|10237.9|10235.9|10239.1|10237.1|10236|10234|5383
1686556800000|2023-06-12 08:00:00|10237.5|10235.5|10240.6|10238.6|10240.6|10238.6|10236.7|10234.7|6891
1686560400000|2023-06-12 09:00:00|10241|10239|10239.9|10237.9|10241|10239|10238.3|10236.3|3493
1686564000000|2023-06-12 10:00:00|10240.3|10238.3|10241|10239|10243.8|10241.8|10239.9|10237.9|6062
1686567600000|2023-06-12 11:00:00|10240.6|10238.6|10243.4|10241.4|10243.4|10241.4|10239.1|10237.1|11267
1686571200000|2023-06-12 12:00:00|10243|10241|10249.6|10247.6|10251.6|10249.6|10243|10241|37595
1686574800000|2023-06-12 13:00:00|10250|10248|10239.9|10237.9|10250.8|10248.8|10238.3|10236.3|24407
1686578400000|2023-06-12 14:00:00|10239.5|10237.5|10241.8|10239.8|10242.6|10240.6|10238.3|10236.3|35754
1686582000000|2023-06-12 15:00:00|10241.4|10239.4|10240.3|10238.3|10244.6|10242.6|10240.3|10238.3|32416
1686585600000|2023-06-12 16:00:00|10240.6|10238.6|10242.2|10240.2|10243|10241|10240.3|10238.3|23703
1686589200000|2023-06-12 17:00:00|10242.6|10240.6|10246.1|10244.1|10246.5|10244.5|10240.5|10238.5|13089
1686592800000|2023-06-12 18:00:00|10246.5|10244.5|10244.9|10242.9|10247.7|10245.7|10243.8|10241.8|17154
1686596400000|2023-06-12 19:00:00|10245.3|10243.3|10248.5|10246.5|10248.9|10246.9|10244.9|10242.9|15142
1686600000000|2023-06-12 20:00:00|10248.1|10246.1|10247.5|10245.5|10249.2|10247.2|10245.7|10243.7|12798
1686607200000|2023-06-12 22:00:00|10246.5|10244.5|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|623
1686610800000|2023-06-12 23:00:00|10246.9|10244.9|10248.1|10246.1|10248.9|10246.9|10246.9|10244.9|533
1686614400000|2023-06-13 00:00:00|10248.5|10246.5|10247.7|10245.7|10249.6|10247.6|10247.7|10245.7|2474
1686618000000|2023-06-13 01:00:00|10248.1|10246.1|10252.8|10250.8|10253.1|10251.1|10247.7|10245.7|4885
1686621600000|2023-06-13 02:00:00|10253.1|10251.1|10252.2|10250.2|10253.9|10251.9|10252|10250|2618
1686625200000|2023-06-13 03:00:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10251.8|10249.8|971
1686628800000|2023-06-13 04:00:00|10252|10250|10251.6|10249.6|10252.8|10250.8|10251.6|10249.6|995
1686632400000|2023-06-13 05:00:00|10251.4|10249.4|10250.4|10248.4|10251.6|10249.6|10249.6|10247.6|2068
1686636000000|2023-06-13 06:00:00|10250.6|10248.6|10249.2|10247.2|10251.6|10249.6|10247.7|10245.7|7817
1686639600000|2023-06-13 07:00:00|10249.6|10247.6|10249.2|10247.2|10252.4|10250.4|10248.5|10246.5|11062
1686643200000|2023-06-13 08:00:00|10248.9|10246.9|10249.2|10247.2|10251.2|10249.2|10248.1|10246.1|12663
1686646800000|2023-06-13 09:00:00|10249.6|10247.6|10246.9|10244.9|10249.6|10247.6|10246.1|10244.1|8746
1686650400000|2023-06-13 10:00:00|10246.7|10244.7|10246.9|10244.9|10247.3|10245.3|10245.3|10243.3|5574
1686654000000|2023-06-13 11:00:00|10247.3|10245.3|10246.1|10244.1|10248.1|10246.1|10244.2|10242.2|14106
1686657600000|2023-06-13 12:00:00|10245.7|10243.7|10261.7|10259.7|10262.9|10260.9|10226.8|10224.8|65833
1686661200000|2023-06-13 13:00:00|10261.9|10259.9|10243|10241|10262.1|10260.1|10243|10241|56353
1686664800000|2023-06-13 14:00:00|10242.6|10240.6|10244.6|10242.6|10246.1|10244.1|10239.1|10237.1|36098
1686668400000|2023-06-13 15:00:00|10244.2|10242.2|10235.2|10233.2|10244.9|10242.9|10231.7|10229.7|27344
1686672000000|2023-06-13 16:00:00|10235.6|10233.6|10238.3|10236.3|10238.5|10236.5|10234.8|10232.8|26582
1686675600000|2023-06-13 17:00:00|10238.1|10236.1|10227|10225|10239.1|10237.1|10225.4|10223.4|20442
1686679200000|2023-06-13 18:00:00|10227.4|10225.4|10221.5|10219.5|10228.9|10226.9|10219.6|10217.6|35093
1686682800000|2023-06-13 19:00:00|10221.1|10219.1|10224.6|10222.6|10225.4|10223.4|10219.9|10217.9|18620
1686686400000|2023-06-13 20:00:00|10225|10223|10226.2|10224.2|10227|10225|10223.9|10221.9|13010
1686693600000|2023-06-13 22:00:00|10226.6|10224.6|10225.4|10223.4|10227.2|10225.2|10225|10223|1260
1686697200000|2023-06-13 23:00:00|10225.8|10223.8|10225|10223|10225.8|10223.8|10224.6|10222.6|1047
1686700800000|2023-06-14 00:00:00|10225.4|10223.4|10227.8|10225.8|10228.5|10226.5|10223.9|10221.9|3782
1686704400000|2023-06-14 01:00:00|10228.1|10226.1|10229.7|10227.7|10229.7|10227.7|10227.8|10225.8|2000
1686708000000|2023-06-14 02:00:00|10229.3|10227.3|10229.7|10227.7|10231.3|10229.3|10229.3|10227.3|3117
1686711600000|2023-06-14 03:00:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|1204
1686715200000|2023-06-14 04:00:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10228.5|10226.5|1150
1686718800000|2023-06-14 05:00:00|10229.3|10227.3|10228.1|10226.1|10229.7|10227.7|10227|10225|3391
1686722400000|2023-06-14 06:00:00|10227.8|10225.8|10228.5|10226.5|10229.7|10227.7|10227|10225|4668
1686726000000|2023-06-14 07:00:00|10228.7|10226.7|10230.5|10228.5|10232.1|10230.1|10227|10225|12067
1686729600000|2023-06-14 08:00:00|10230.7|10228.7|10229.3|10227.3|10231.7|10229.7|10228.9|10226.9|4171
1686733200000|2023-06-14 09:00:00|10229.5|10227.5|10230.1|10228.1|10230.5|10228.5|10228.5|10226.5|4689
1686736800000|2023-06-14 10:00:00|10229.3|10227.3|10225.4|10223.4|10229.3|10227.3|10224.2|10222.2|5466
1686740400000|2023-06-14 11:00:00|10225.2|10223.2|10227|10225|10227.4|10225.4|10223.9|10221.9|7866
1686744000000|2023-06-14 12:00:00|10226.6|10224.6|10237.1|10235.1|10239.1|10237.1|10226.6|10224.6|28705
1686747600000|2023-06-14 13:00:00|10236.7|10234.7|10234.8|10232.8|10239.5|10237.5|10232.8|10230.8|26576
1686751200000|2023-06-14 14:00:00|10234.6|10232.6|10234.8|10232.8|10237.1|10235.1|10234|10232|15895
1686754800000|2023-06-14 15:00:00|10234.4|10232.4|10235.2|10233.2|10238.3|10236.3|10233.6|10231.6|13879
1686758400000|2023-06-14 16:00:00|10235.6|10233.6|10234.4|10232.4|10235.6|10233.6|10232.8|10230.8|23419
1686762000000|2023-06-14 17:00:00|10234.8|10232.8|10234.2|10232.2|10234.8|10232.8|10231.3|10229.3|19458
1686765600000|2023-06-14 18:00:00|10234.4|10232.4|10218.4|10216.4|10234.4|10232.4|10199.2|10197.2|124194
1686769200000|2023-06-14 19:00:00|10218.2|10216.2|10216.4|10214.4|10221.9|10219.9|10206.7|10204.7|43436
1686772800000|2023-06-14 20:00:00|10216.6|10214.6|10220.7|10218.7|10221.9|10219.9|10216.6|10214.6|15463
1686780000000|2023-06-14 22:00:00|10219.2|10217.2|10219.9|10217.9|10221.5|10219.5|10219.2|10217.2|1716
1686783600000|2023-06-14 23:00:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10218.4|10216.4|1774
1686787200000|2023-06-15 00:00:00|10219.9|10217.9|10219.2|10217.2|10220.3|10218.3|10218.4|10216.4|3262
1686790800000|2023-06-15 01:00:00|10218.8|10216.8|10215.6|10213.6|10219.9|10217.9|10214.9|10212.9|8296
1686794400000|2023-06-15 02:00:00|10215.8|10213.8|10214.1|10212.1|10216.4|10214.4|10214.1|10212.1|3951
1686798000000|2023-06-15 03:00:00|10213.9|10211.9|10208.2|10206.2|10214.1|10212.1|10208.2|10206.2|8248
1686801600000|2023-06-15 04:00:00|10207.8|10205.8|10209.8|10207.8|10209.8|10207.8|10206.7|10204.7|5049
1686805200000|2023-06-15 05:00:00|10210.2|10208.2|10206.7|10204.7|10211.4|10209.4|10206.7|10204.7|3727
1686808800000|2023-06-15 06:00:00|10207.1|10205.1|10211.5|10209.5|10211.7|10209.7|10203.9|10201.9|14115
1686812400000|2023-06-15 07:00:00|10211.4|10209.4|10215.3|10213.3|10216.8|10214.8|10208.6|10206.6|12427
1686816000000|2023-06-15 08:00:00|10214.9|10212.9|10212.9|10210.9|10216.4|10214.4|10212.1|10210.1|9485
1686819600000|2023-06-15 09:00:00|10213.3|10211.3|10212.9|10210.9|10214.1|10212.1|10211.4|10209.4|8738
1686823200000|2023-06-15 10:00:00|10213.3|10211.3|10210.6|10208.6|10213.3|10211.3|10209|10207|7831
1686826800000|2023-06-15 11:00:00|10210.2|10208.2|10206.3|10204.3|10212.1|10210.1|10205.9|10203.9|12221
1686830400000|2023-06-15 12:00:00|10206.7|10204.7|10221.1|10219.1|10221.9|10219.9|10202|10200|56239
1686834000000|2023-06-15 13:00:00|10221.3|10219.3|10228.9|10226.9|10233.4|10231.4|10219.9|10217.9|46370
1686837600000|2023-06-15 14:00:00|10228.5|10226.5|10225.4|10223.4|10231.7|10229.7|10224.6|10222.6|60225
1686841200000|2023-06-15 15:00:00|10225.8|10223.8|10223.5|10221.5|10226.2|10224.2|10221.9|10219.9|21635
1686844800000|2023-06-15 16:00:00|10223.7|10221.7|10229.7|10227.7|10230.1|10228.1|10223.5|10221.5|13822
1686848400000|2023-06-15 17:00:00|10229.5|10227.5|10228.9|10226.9|10230.5|10228.5|10228.1|10226.1|11345
1686852000000|2023-06-15 18:00:00|10228.5|10226.5|10228.1|10226.1|10230.1|10228.1|10227.4|10225.4|16432
1686855600000|2023-06-15 19:00:00|10227.8|10225.8|10230.5|10228.5|10232.8|10230.8|10227.8|10225.8|19523
1686859200000|2023-06-15 20:00:00|10230.1|10228.1|10228.5|10226.5|10230.3|10228.3|10227.4|10225.4|7079
1686866400000|2023-06-15 22:00:00|10227.2|10225.2|10228.5|10226.5|10228.9|10226.9|10227|10225|950
1686870000000|2023-06-15 23:00:00|10228.9|10226.9|10228.1|10226.1|10229.3|10227.3|10227.8|10225.8|651
1686873600000|2023-06-16 00:00:00|10228.5|10226.5|10225|10223|10228.5|10226.5|10224.6|10222.6|2340
1686877200000|2023-06-16 01:00:00|10224.6|10222.6|10223.1|10221.1|10225.4|10223.4|10222.7|10220.7|4180
1686880800000|2023-06-16 02:00:00|10222.9|10220.9|10221.5|10219.5|10225.6|10223.6|10220.3|10218.3|5140
1686884400000|2023-06-16 03:00:00|10221.9|10219.9|10223.1|10221.1|10224.2|10222.2|10221.5|10219.5|2475
1686888000000|2023-06-16 04:00:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10221.9|10219.9|1157
1686891600000|2023-06-16 05:00:00|10222.7|10220.7|10222.3|10220.3|10223.5|10221.5|10221.5|10219.5|1494
1686895200000|2023-06-16 06:00:00|10223.1|10221.1|10218|10216|10223.1|10221.1|10217.6|10215.6|7721
1686898800000|2023-06-16 07:00:00|10218.4|10216.4|10218.4|10216.4|10219.6|10217.6|10215.3|10213.3|9050
1686902400000|2023-06-16 08:00:00|10218|10216|10220.3|10218.3|10221.1|10219.1|10216.8|10214.8|6581
1686906000000|2023-06-16 09:00:00|10220.7|10218.7|10220.7|10218.7|10221.9|10219.9|10219.6|10217.6|6501
1686909600000|2023-06-16 10:00:00|10220.3|10218.3|10220.3|10218.3|10222.3|10220.3|10218.8|10216.8|6097
1686913200000|2023-06-16 11:00:00|10220.7|10218.7|10217.2|10215.2|10220.7|10218.7|10216.4|10214.4|20194
1686916800000|2023-06-16 12:00:00|10217.4|10215.4|10211.4|10209.4|10218.8|10216.8|10210.6|10208.6|27106
1686920400000|2023-06-16 13:00:00|10211.7|10209.7|10209.8|10207.8|10213.3|10211.3|10207.4|10205.4|31605
1686924000000|2023-06-16 14:00:00|10208.4|10206.4|10212.1|10210.1|10217.4|10215.4|10200.8|10198.8|67356
1686927600000|2023-06-16 15:00:00|10212.5|10210.5|10208.2|10206.2|10213.7|10211.7|10208.2|10206.2|22869
1686931200000|2023-06-16 16:00:00|10207.8|10205.8|10209|10207|10209.4|10207.4|10207.1|10205.1|11950
1686934800000|2023-06-16 17:00:00|10209.2|10207.2|10211.2|10209.2|10212.5|10210.5|10208.6|10206.6|10127
1686938400000|2023-06-16 18:00:00|10211|10209|10213.3|10211.3|10215.3|10213.3|10210.6|10208.6|14735
1686942000000|2023-06-16 19:00:00|10212.9|10210.9|10213.3|10211.3|10214.5|10212.5|10211.4|10209.4|10317
1686945600000|2023-06-16 20:00:00|10213.5|10211.5|10214.1|10212.1|10214.9|10212.9|10211.4|10209.4|8950
1687125600000|2023-06-18 22:00:00|10213.1|10211.3|10215.6|10213.6|10215.6|10213.6|10212.9|10210.9|1475
1687129200000|2023-06-18 23:00:00|10215.8|10213.8|10216.6|10214.6|10217.2|10215.2|10215.8|10213.8|944
1687132800000|2023-06-19 00:00:00|10216.8|10214.8|10215.6|10213.6|10217|10215|10215.6|10213.6|957
1687136400000|2023-06-19 01:00:00|10215.3|10213.3|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|1227
1687140000000|2023-06-19 02:00:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|1714
1687143600000|2023-06-19 03:00:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|923
1687147200000|2023-06-19 04:00:00|10214.7|10212.7|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|488
1687150800000|2023-06-19 05:00:00|10215.3|10213.3|10214.7|10212.7|10215.3|10213.3|10214.1|10212.1|413
1687154400000|2023-06-19 06:00:00|10214.5|10212.5|10217.6|10215.6|10217.8|10215.8|10214.5|10212.5|2088
1687158000000|2023-06-19 07:00:00|10217.4|10215.4|10210|10208|10217.6|10215.6|10209.4|10207.4|6873
1687161600000|2023-06-19 08:00:00|10210.2|10208.2|10210.2|10208.2|10211.4|10209.4|10209.8|10207.8|1645
1687165200000|2023-06-19 09:00:00|10210|10208|10208.6|10206.6|10210.6|10208.6|10208.6|10206.6|1465
1687168800000|2023-06-19 10:00:00|10208.8|10206.8|10209|10207|10209.6|10207.6|10208.2|10206.2|1852
1687172400000|2023-06-19 11:00:00|10209.4|10207.4|10207.8|10205.8|10209.8|10207.8|10207.1|10205.1|3395
1687176000000|2023-06-19 12:00:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|2444
1687179600000|2023-06-19 13:00:00|10208|10206|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|2880
1687183200000|2023-06-19 14:00:00|10207.4|10205.4|10205.9|10203.9|10207.4|10205.4|10205.9|10203.9|3349
1687186800000|2023-06-19 15:00:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|1761
1687190400000|2023-06-19 16:00:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|1133
1687212000000|2023-06-19 22:00:00|10206.1|10204.1|10205.9|10203.9|10206.3|10204.3|10205.7|10203.7|350
1687215600000|2023-06-19 23:00:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|989
1687219200000|2023-06-20 00:00:00|10205.5|10203.5|10206.7|10204.7|10207.1|10205.1|10205.5|10203.5|2179
1687222800000|2023-06-20 01:00:00|10206.5|10204.5|10208.6|10206.6|10209.4|10207.4|10206.3|10204.3|4831
1687226400000|2023-06-20 02:00:00|10208.2|10206.2|10210.6|10208.6|10211|10209|10208.2|10206.2|2248
1687230000000|2023-06-20 03:00:00|10211|10209|10210.2|10208.2|10211|10209|10209.8|10207.8|1080
1687233600000|2023-06-20 04:00:00|10209.8|10207.8|10209.4|10207.4|10210.6|10208.6|10209.2|10207.2|789
1687237200000|2023-06-20 05:00:00|10209.8|10207.8|10208.8|10206.8|10209.8|10207.8|10208.6|10206.6|933
1687240800000|2023-06-20 06:00:00|10208.6|10206.6|10210.2|10208.2|10210.8|10208.8|10208.6|10206.6|3997
1687244400000|2023-06-20 07:00:00|10210.4|10208.4|10212.9|10210.9|10213.3|10211.3|10209.4|10207.4|6467
1687248000000|2023-06-20 08:00:00|10212.5|10210.5|10212.1|10210.1|10214.1|10212.1|10211.7|10209.7|3621
1687251600000|2023-06-20 09:00:00|10211.7|10209.7|10211.4|10209.4|10212.5|10210.5|10210.6|10208.6|3938
1687255200000|2023-06-20 10:00:00|10211.2|10209.2|10214.1|10212.1|10214.1|10212.1|10211.2|10209.2|3507
1687258800000|2023-06-20 11:00:00|10214.5|10212.5|10217.6|10215.6|10218|10216|10214.1|10212.1|22296
1687262400000|2023-06-20 12:00:00|10217.4|10215.4|10213.7|10211.7|10220.3|10218.3|10209|10207|30220
1687266000000|2023-06-20 13:00:00|10213.3|10211.3|10218.4|10216.4|10219.6|10217.6|10211.7|10209.7|23396
1687269600000|2023-06-20 14:00:00|10218.2|10216.2|10224.6|10222.6|10226.2|10224.2|10217.6|10215.6|26638
1687273200000|2023-06-20 15:00:00|10224|10222|10219.9|10217.9|10225|10223|10219.2|10217.2|16285
1687276800000|2023-06-20 16:00:00|10219.6|10217.6|10222.7|10220.7|10224.6|10222.6|10219.2|10217.2|8727
1687280400000|2023-06-20 17:00:00|10222.9|10220.9|10222.3|10220.3|10223.5|10221.5|10220.3|10218.3|7154
1687284000000|2023-06-20 18:00:00|10221.9|10219.9|10218.8|10216.8|10222.3|10220.3|10218.4|10216.4|9296
1687287600000|2023-06-20 19:00:00|10219.2|10217.2|10219.2|10217.2|10219.9|10217.9|10217.6|10215.6|11073
1687291200000|2023-06-20 20:00:00|10219.4|10217.4|10219.9|10217.9|10222.3|10220.3|10219.2|10217.2|10063
1687298400000|2023-06-20 22:00:00|10221.5|10219.5|10220.1|10218.1|10221.7|10219.7|10219.6|10217.6|807
1687302000000|2023-06-20 23:00:00|10220.3|10218.3|10219.6|10217.6|10220.7|10218.7|10219.6|10217.6|256
1687305600000|2023-06-21 00:00:00|10219.2|10217.2|10219.9|10217.9|10220.7|10218.7|10219.2|10217.2|1091
1687309200000|2023-06-21 01:00:00|10219.6|10217.6|10218.4|10216.4|10219.9|10217.9|10218.4|10216.4|1291
1687312800000|2023-06-21 02:00:00|10218|10216|10218.4|10216.4|10218.8|10216.8|10217.6|10215.6|1011
1687316400000|2023-06-21 03:00:00|10218.2|10216.2|10217.2|10215.2|10218.2|10216.2|10217.2|10215.2|1961
1687320000000|2023-06-21 04:00:00|10217.4|10215.4|10218.4|10216.4|10218.4|10216.4|10217.2|10215.2|448
1687323600000|2023-06-21 05:00:00|10218|10216|10219.9|10217.9|10219.9|10217.9|10218|10216|2175
1687327200000|2023-06-21 06:00:00|10220.3|10218.3|10212.1|10210.1|10220.3|10218.3|10209.4|10207.4|15597
1687330800000|2023-06-21 07:00:00|10212.5|10210.5|10214.1|10212.1|10214.5|10212.5|10210.6|10208.6|13596
1687334400000|2023-06-21 08:00:00|10213.7|10211.7|10215.3|10213.3|10215.6|10213.6|10212.1|10210.1|5057
1687338000000|2023-06-21 09:00:00|10215.6|10213.6|10215.6|10213.6|10218.4|10216.4|10214.5|10212.5|6433
1687341600000|2023-06-21 10:00:00|10216|10214|10216.4|10214.4|10217.2|10215.2|10215.3|10213.3|5107
1687345200000|2023-06-21 11:00:00|10216.2|10214.2|10215.6|10213.6|10216.8|10214.8|10213.1|10211.1|9123
1687348800000|2023-06-21 12:00:00|10215.3|10213.3|10215.6|10213.6|10218|10216|10211.4|10209.4|23954
1687352400000|2023-06-21 13:00:00|10215.3|10213.3|10210.6|10208.6|10215.3|10213.3|10208.6|10206.6|20923
1687356000000|2023-06-21 14:00:00|10210.2|10208.2|10213.3|10211.3|10214.9|10212.9|10208.6|10206.6|16423
1687359600000|2023-06-21 15:00:00|10213.7|10211.7|10210.6|10208.6|10214.5|10212.5|10209.4|10207.4|17600
1687363200000|2023-06-21 16:00:00|10210.2|10208.2|10212.9|10210.9|10214.1|10212.1|10209.4|10207.4|9371
1687366800000|2023-06-21 17:00:00|10212.7|10210.7|10215.6|10213.6|10218.4|10216.4|10212.5|10210.5|13577
1687370400000|2023-06-21 18:00:00|10215.8|10213.8|10216.4|10214.4|10221.9|10219.9|10215.8|10213.8|20178
1687374000000|2023-06-21 19:00:00|10216|10214|10216|10214|10218|10216|10214.9|10212.9|14395
1687377600000|2023-06-21 20:00:00|10216.4|10214.4|10214.9|10212.9|10217.2|10215.2|10214.1|10212.1|10590
1687384800000|2023-06-21 22:00:00|10214.1|10212.1|10215.3|10213.3|10215.6|10213.6|10214.1|10212.1|207
1687388400000|2023-06-21 23:00:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|551
1687392000000|2023-06-22 00:00:00|10215.3|10213.3|10213.3|10211.3|10215.3|10213.3|10213.1|10211.1|1610
1687395600000|2023-06-22 01:00:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10212.9|10210.9|758
1687399200000|2023-06-22 02:00:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.3|10211.3|941
1687402800000|2023-06-22 03:00:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|703
1687406400000|2023-06-22 04:00:00|10214.3|10212.3|10212.1|10210.1|10214.5|10212.5|10212.1|10210.1|1482
1687410000000|2023-06-22 05:00:00|10212.3|10210.3|10212.5|10210.5|10212.9|10210.9|10211.4|10209.4|1681
1687413600000|2023-06-22 06:00:00|10212.1|10210.1|10211|10209|10212.5|10210.5|10210.6|10208.6|4119
1687417200000|2023-06-22 07:00:00|10211.4|10209.4|10210.6|10208.6|10213.3|10211.3|10209.4|10207.4|9370
1687420800000|2023-06-22 08:00:00|10210.4|10208.4|10208.6|10206.6|10211|10209|10207.8|10205.8|7252
1687424400000|2023-06-22 09:00:00|10208.4|10206.4|10210.6|10208.6|10211.4|10209.4|10208.2|10206.2|8050
1687428000000|2023-06-22 10:00:00|10210.2|10208.2|10208.2|10206.2|10210.6|10208.6|10207.8|10205.8|3849
1687431600000|2023-06-22 11:00:00|10205.9|10203.9|10211|10209|10214.1|10212.1|10201.6|10199.6|20649
1687435200000|2023-06-22 12:00:00|10211.4|10209.4|10208.6|10206.6|10221.1|10219.1|10208.4|10206.4|30429
1687438800000|2023-06-22 13:00:00|10208.2|10206.2|10209.8|10207.8|10213.3|10211.3|10205.5|10203.5|25797
1687442400000|2023-06-22 14:00:00|10209.4|10207.4|10203.5|10201.5|10209.4|10207.4|10203.1|10201.1|22691
1687446000000|2023-06-22 15:00:00|10203.9|10201.9|10201.6|10199.6|10205.9|10203.9|10201.6|10199.6|17979
1687449600000|2023-06-22 16:00:00|10201.2|10199.2|10201.4|10199.4|10203.1|10201.1|10200.4|10198.4|11258
1687453200000|2023-06-22 17:00:00|10201.2|10199.2|10200.8|10198.8|10201.6|10199.6|10196.5|10194.5|15593
1687456800000|2023-06-22 18:00:00|10200.4|10198.4|10198.1|10196.1|10201.2|10199.2|10197.7|10195.7|13926
1687460400000|2023-06-22 19:00:00|10198.5|10196.5|10200.4|10198.4|10200.8|10198.8|10198.5|10196.5|15719
1687464000000|2023-06-22 20:00:00|10200|10198|10199.2|10197.2|10200.8|10198.8|10198.9|10196.9|9116
1687471200000|2023-06-22 22:00:00|10198.9|10196.9|10199.6|10197.6|10200.4|10198.4|10198.9|10196.9|1053
1687474800000|2023-06-22 23:00:00|10199.4|10197.4|10200.8|10198.8|10201.2|10199.2|10199.2|10197.2|956
1687478400000|2023-06-23 00:00:00|10201.2|10199.2|10200|10198|10201.6|10199.6|10200|10198|1723
1687482000000|2023-06-23 01:00:00|10199.6|10197.6|10198.5|10196.5|10200|10198|10197.3|10195.3|4116
1687485600000|2023-06-23 02:00:00|10198.9|10196.9|10200.4|10198.4|10200.8|10198.8|10198.5|10196.5|1105
1687489200000|2023-06-23 03:00:00|10200|10198|10200.4|10198.4|10200.8|10198.8|10200|10198|783
1687492800000|2023-06-23 04:00:00|10200.6|10198.6|10201.6|10199.6|10202|10200|10200.4|10198.4|1752
1687496400000|2023-06-23 05:00:00|10202.4|10200.4|10199.6|10197.6|10202.4|10200.4|10198.9|10196.9|5415
1687500000000|2023-06-23 06:00:00|10199.2|10197.2|10196.1|10194.1|10200.4|10198.4|10195.7|10193.7|7666
1687503600000|2023-06-23 07:00:00|10195.7|10193.7|10209|10207|10209|10207|10195.7|10193.7|24916
1687507200000|2023-06-23 08:00:00|10208.6|10206.6|10204.7|10202.7|10209|10207|10204.7|10202.7|16870
1687510800000|2023-06-23 09:00:00|10204.3|10202.3|10205.5|10203.5|10206.1|10204.1|10203.1|10201.1|6333
1687514400000|2023-06-23 10:00:00|10205.7|10203.7|10205.1|10203.1|10207.1|10205.1|10204.3|10202.3|5344
1687518000000|2023-06-23 11:00:00|10204.9|10202.9|10206.3|10204.3|10208.2|10206.2|10204.7|10202.7|7529
1687521600000|2023-06-23 12:00:00|10206.5|10204.5|10214.1|10212.1|10215.3|10213.3|10205.9|10203.9|27359
1687525200000|2023-06-23 13:00:00|10214.5|10212.5|10211.9|10209.9|10219.2|10217.2|10210.6|10208.6|58051
1687528800000|2023-06-23 14:00:00|10211.7|10209.7|10205.1|10203.1|10212.9|10210.9|10204.3|10202.3|22399
1687532400000|2023-06-23 15:00:00|10204.9|10202.9|10202.8|10200.8|10205.7|10203.7|10201.6|10199.6|19700
1687536000000|2023-06-23 16:00:00|10202.4|10200.4|10202.8|10200.8|10203.9|10201.9|10201.2|10199.2|10260
1687539600000|2023-06-23 17:00:00|10203.1|10201.1|10206.3|10204.3|10206.7|10204.7|10203.1|10201.1|7168
1687543200000|2023-06-23 18:00:00|10205.9|10203.9|10208.2|10206.2|10209.4|10207.4|10205.9|10203.9|10280
1687546800000|2023-06-23 19:00:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10206.7|10204.7|11067
1687550400000|2023-06-23 20:00:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.1|10205.1|5549
1687730400000|2023-06-25 22:00:00|10209.8|10207.8|10212.1|10210.1|10212.9|10210.9|10209.4|10207.4|3680
1687734000000|2023-06-25 23:00:00|10211.7|10209.7|10211|10209|10212.5|10210.5|10211|10209|1527
1687737600000|2023-06-26 00:00:00|10211.4|10209.4|10211.7|10209.7|10213.3|10211.3|10210.6|10208.6|2894
1687741200000|2023-06-26 01:00:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10210.2|10208.2|1812
1687744800000|2023-06-26 02:00:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10209.8|10207.8|1184
1687748400000|2023-06-26 03:00:00|10210.2|10208.2|10211|10209|10211|10209|10210|10208|1184
1687752000000|2023-06-26 04:00:00|10211.4|10209.4|10211.7|10209.7|10212.1|10210.1|10211|10209|582
1687755600000|2023-06-26 05:00:00|10211.4|10209.4|10212.5|10210.5|10212.9|10210.9|10211|10209|2101
1687759200000|2023-06-26 06:00:00|10212.7|10210.7|10209.4|10207.4|10213.7|10211.7|10209|10207|3700
1687762800000|2023-06-26 07:00:00|10209|10207|10213.7|10211.7|10216.4|10214.4|10209|10207|7080
1687766400000|2023-06-26 08:00:00|10213.9|10211.9|10216|10214|10217.6|10215.6|10213.9|10211.9|9017
1687770000000|2023-06-26 09:00:00|10215.6|10213.6|10216|10214|10217.2|10215.2|10215.3|10213.3|4429
1687773600000|2023-06-26 10:00:00|10215.6|10213.6|10218.4|10216.4|10218.8|10216.8|10215.3|10213.3|8202
1687777200000|2023-06-26 11:00:00|10218.2|10216.2|10215.3|10213.3|10218.4|10216.4|10214.9|10212.9|8140
1687780800000|2023-06-26 12:00:00|10214.9|10212.9|10217.2|10215.2|10217.6|10215.6|10212.5|10210.5|18105
1687784400000|2023-06-26 13:00:00|10216.8|10214.8|10209.4|10207.4|10217.2|10215.2|10207.4|10205.4|23668
1687788000000|2023-06-26 14:00:00|10209|10207|10208.2|10206.2|10210.2|10208.2|10207.1|10205.1|21033
1687791600000|2023-06-26 15:00:00|10208.6|10206.6|10207.4|10205.4|10211.4|10209.4|10207.4|10205.4|15894
1687795200000|2023-06-26 16:00:00|10207.6|10205.6|10209.8|10207.8|10210.2|10208.2|10206.7|10204.7|13258
1687798800000|2023-06-26 17:00:00|10210|10208|10211.4|10209.4|10212.1|10210.1|10209.6|10207.6|13032
1687802400000|2023-06-26 18:00:00|10211.7|10209.7|10211|10209|10214.9|10212.9|10210.6|10208.6|12242
1687806000000|2023-06-26 19:00:00|10210.6|10208.6|10212.5|10210.5|10212.5|10210.5|10209.8|10207.8|10452
1687809600000|2023-06-26 20:00:00|10212.1|10210.1|10208.8|10206.8|10212.5|10210.5|10208.6|10206.6|8113
1687816800000|2023-06-26 22:00:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|645
1687820400000|2023-06-26 23:00:00|10211|10209|10210.6|10208.6|10211|10209|10210.2|10208.2|518
1687824000000|2023-06-27 00:00:00|10210.2|10208.2|10211|10209|10211.7|10209.7|10210.2|10208.2|1498
1687827600000|2023-06-27 01:00:00|10211.4|10209.4|10209.4|10207.4|10211.4|10209.4|10209|10207|2192
1687831200000|2023-06-27 02:00:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10208.2|10206.2|1280
1687834800000|2023-06-27 03:00:00|10208.8|10206.8|10208.2|10206.2|10209|10207|10207.4|10205.4|1423
1687838400000|2023-06-27 04:00:00|10208.6|10206.6|10207.1|10205.1|10209|10207|10207.1|10205.1|1399
1687842000000|2023-06-27 05:00:00|10207.4|10205.4|10205.9|10203.9|10207.4|10205.4|10205.9|10203.9|1015
1687845600000|2023-06-27 06:00:00|10206.1|10204.1|10206.7|10204.7|10207.8|10205.8|10205.1|10203.1|4010
1687849200000|2023-06-27 07:00:00|10207.1|10205.1|10206.7|10204.7|10208.6|10206.6|10204.7|10202.7|6215
1687852800000|2023-06-27 08:00:00|10207.1|10205.1|10207.1|10205.1|10207.8|10205.8|10204.7|10202.7|6573
1687856400000|2023-06-27 09:00:00|10207.4|10205.4|10206.7|10204.7|10207.8|10205.8|10204.7|10202.7|4143
1687860000000|2023-06-27 10:00:00|10206.3|10204.3|10207.8|10205.8|10208.2|10206.2|10206.3|10204.3|5144
1687863600000|2023-06-27 11:00:00|10208|10206|10209|10207|10210.2|10208.2|10207.4|10205.4|4911
1687867200000|2023-06-27 12:00:00|10209.2|10207.2|10208.6|10206.6|10210.2|10208.2|10204.3|10202.3|23573
1687870800000|2023-06-27 13:00:00|10209|10207|10209.4|10207.4|10214.5|10212.5|10206.7|10204.7|19657
1687874400000|2023-06-27 14:00:00|10209.6|10207.6|10196.9|10194.9|10210.4|10208.4|10194.2|10192.2|69641
1687878000000|2023-06-27 15:00:00|10196.5|10194.5|10196.9|10194.9|10197.7|10195.7|10193.8|10191.8|22980
1687881600000|2023-06-27 16:00:00|10196.7|10194.7|10197.3|10195.3|10198.9|10196.9|10196.1|10194.1|14326
1687885200000|2023-06-27 17:00:00|10197.5|10195.5|10194.9|10192.9|10197.7|10195.7|10193|10191|16866
1687888800000|2023-06-27 18:00:00|10195.1|10193.1|10193|10191|10195.3|10193.3|10191|10189|22328
1687892400000|2023-06-27 19:00:00|10193.4|10191.4|10194.8|10192.8|10194.9|10192.9|10191.4|10189.4|11985
1687896000000|2023-06-27 20:00:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10192.4|10190.4|25644
1687903200000|2023-06-27 22:00:00|10193.8|10191.8|10194.9|10192.9|10195.3|10193.3|10193.4|10191.4|836
1687906800000|2023-06-27 23:00:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|428
1687910400000|2023-06-28 00:00:00|10194.9|10192.9|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|1551
1687914000000|2023-06-28 01:00:00|10194.2|10192.2|10194.6|10192.6|10195.7|10193.7|10193.8|10191.8|4096
1687917600000|2023-06-28 02:00:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10193|10191|2500
1687921200000|2023-06-28 03:00:00|10194.8|10192.8|10195.3|10193.3|10196.1|10194.1|10194.6|10192.6|1075
1687924800000|2023-06-28 04:00:00|10195.1|10193.1|10194.2|10192.2|10195.3|10193.3|10193.8|10191.8|769
1687928400000|2023-06-28 05:00:00|10193.8|10191.8|10195.7|10193.7|10195.7|10193.7|10193.4|10191.4|1733
1687932000000|2023-06-28 06:00:00|10196.1|10194.1|10196.1|10194.1|10196.9|10194.9|10194.6|10192.6|4210
1687935600000|2023-06-28 07:00:00|10196.5|10194.5|10197.3|10195.3|10197.7|10195.7|10194.9|10192.9|9731
1687939200000|2023-06-28 08:00:00|10197.7|10195.7|10198.5|10196.5|10199.6|10197.6|10195.7|10193.7|12302
1687942800000|2023-06-28 09:00:00|10198.9|10196.9|10197.7|10195.7|10200.8|10198.8|10197.3|10195.3|8030
1687946400000|2023-06-28 10:00:00|10198.1|10196.1|10197.7|10195.7|10198.9|10196.9|10196.9|10194.9|5429
1687950000000|2023-06-28 11:00:00|10198.1|10196.1|10198.5|10196.5|10200.4|10198.4|10196.5|10194.5|9323
1687953600000|2023-06-28 12:00:00|10198.1|10196.1|10196.5|10194.5|10199.6|10197.6|10196.1|10194.1|20848
1687957200000|2023-06-28 13:00:00|10196.1|10194.1|10194.6|10192.6|10198.5|10196.5|10190.3|10188.3|30702
1687960800000|2023-06-28 14:00:00|10194.9|10192.9|10196.5|10194.5|10198.1|10196.1|10193.4|10191.4|22399
1687964400000|2023-06-28 15:00:00|10196.9|10194.9|10200|10198|10200.4|10198.4|10196.5|10194.5|16697
1687968000000|2023-06-28 16:00:00|10200.4|10198.4|10200|10198|10203.1|10201.1|10198.9|10196.9|16489
1687971600000|2023-06-28 17:00:00|10199.8|10197.8|10201.4|10199.4|10203.5|10201.5|10199.4|10197.4|14557
1687975200000|2023-06-28 18:00:00|10201.2|10199.2|10201.6|10199.6|10202.8|10200.8|10201.2|10199.2|20083
1687978800000|2023-06-28 19:00:00|10201.2|10199.2|10203.5|10201.5|10203.9|10201.9|10200.4|10198.4|17090
1687982400000|2023-06-28 20:00:00|10203.1|10201.1|10202.4|10200.4|10203.9|10201.9|10202|10200|19517
1687989600000|2023-06-28 22:00:00|10202.8|10200.8|10201.6|10199.6|10203|10201|10201.6|10199.6|759
1687993200000|2023-06-28 23:00:00|10201.8|10199.8|10202|10200|10202|10200|10201.2|10199.2|301
1687996800000|2023-06-29 00:00:00|10201.6|10199.6|10199.2|10197.2|10201.6|10199.6|10199.2|10197.2|1300
1688000400000|2023-06-29 01:00:00|10198.9|10196.9|10199.6|10197.6|10200.8|10198.8|10198.9|10196.9|1791
1688004000000|2023-06-29 02:00:00|10199.4|10197.4|10198.9|10196.9|10199.4|10197.4|10198.5|10196.5|1249
1688007600000|2023-06-29 03:00:00|10198.1|10196.1|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|925
1688011200000|2023-06-29 04:00:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|532
1688014800000|2023-06-29 05:00:00|10198.1|10196.1|10196.5|10194.5|10198.9|10196.9|10193.8|10191.8|4795
1688018400000|2023-06-29 06:00:00|10196.1|10194.1|10194.9|10192.9|10196.5|10194.5|10194|10192|4789
1688022000000|2023-06-29 07:00:00|10194.6|10192.6|10194|10192|10194.9|10192.9|10191.8|10189.8|5652
1688025600000|2023-06-29 08:00:00|10194.2|10192.2|10194.2|10192.2|10196.1|10194.1|10193|10191|5111
1688029200000|2023-06-29 09:00:00|10194.6|10192.6|10191.4|10189.4|10194.6|10192.6|10190.3|10188.3|6216
1688032800000|2023-06-29 10:00:00|10191|10189|10193.8|10191.8|10193.8|10191.8|10191|10189|4641
1688036400000|2023-06-29 11:00:00|10194.2|10192.2|10193.4|10191.4|10195.3|10193.3|10193|10191|8543
1688040000000|2023-06-29 12:00:00|10193|10191|10171.1|10169.1|10195.7|10193.7|10169.2|10167.2|50867
1688043600000|2023-06-29 13:00:00|10170.7|10168.7|10169.9|10167.9|10174.6|10172.6|10166.8|10164.8|37981
1688047200000|2023-06-29 14:00:00|10170.3|10168.3|10173.5|10171.5|10173.9|10171.9|10166.8|10164.8|32588
1688050800000|2023-06-29 15:00:00|10173.3|10171.3|10170.3|10168.3|10174.6|10172.6|10169.6|10167.6|19531
1688054400000|2023-06-29 16:00:00|10169.9|10167.9|10168.4|10166.4|10170.7|10168.7|10167.6|10165.6|11910
1688058000000|2023-06-29 17:00:00|10168|10166|10171.5|10169.5|10171.5|10169.5|10168|10166|12091
1688061600000|2023-06-29 18:00:00|10171.3|10169.3|10169.6|10167.6|10172.3|10170.3|10168.4|10166.4|13557
1688065200000|2023-06-29 19:00:00|10169.2|10167.2|10171.9|10169.9|10172.3|10170.3|10168.4|10166.4|12281
1688068800000|2023-06-29 20:00:00|10171.7|10169.7|10171.5|10169.5|10173.1|10171.1|10171.1|10169.1|8765
1688076000000|2023-06-29 22:00:00|10172.7|10170.7|10171.5|10169.5|10172.7|10170.7|10171.1|10169.1|644
1688079600000|2023-06-29 23:00:00|10171.1|10169.1|10171.9|10169.9|10173.5|10171.5|10171.1|10169.1|1410
1688083200000|2023-06-30 00:00:00|10172.3|10170.3|10169.9|10167.9|10172.7|10170.7|10169.9|10167.9|1839
1688086800000|2023-06-30 01:00:00|10170.3|10168.3|10169.6|10167.6|10170.7|10168.7|10169.6|10167.6|1992
1688090400000|2023-06-30 02:00:00|10169.9|10167.9|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|1701
1688094000000|2023-06-30 03:00:00|10170.5|10168.5|10169.6|10167.6|10170.7|10168.7|10169.6|10167.6|2111
1688097600000|2023-06-30 04:00:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1421
1688101200000|2023-06-30 05:00:00|10169.9|10167.9|10170.7|10168.7|10171.9|10169.9|10169.9|10167.9|2577
1688104800000|2023-06-30 06:00:00|10170.3|10168.3|10165.3|10163.3|10170.3|10168.3|10164.9|10162.9|8463
1688108400000|2023-06-30 07:00:00|10165.6|10163.6|10160.2|10158.2|10167.6|10165.6|10160.2|10158.2|15707
1688112000000|2023-06-30 08:00:00|10160.6|10158.6|10159.4|10157.4|10161|10159|10158.6|10156.6|14377
1688115600000|2023-06-30 09:00:00|10160.2|10158.2|10158.6|10156.6|10162.1|10160.1|10158.6|10156.6|10734
1688119200000|2023-06-30 10:00:00|10159|10157|10162.3|10160.3|10162.9|10160.9|10158.2|10156.2|7250
1688122800000|2023-06-30 11:00:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10160.2|10158.2|11503
1688126400000|2023-06-30 12:00:00|10162.1|10160.1|10175|10173|10177|10175|10161.7|10159.7|41200
1688130000000|2023-06-30 13:00:00|10174.6|10172.6|10166.6|10164.6|10177.4|10175.4|10165.3|10163.3|44811
1688133600000|2023-06-30 14:00:00|10166.8|10164.8|10168.8|10166.8|10170.3|10168.3|10162.9|10160.9|31932
1688137200000|2023-06-30 15:00:00|10169.2|10167.2|10171.1|10169.1|10171.5|10169.5|10168|10166|20082
1688140800000|2023-06-30 16:00:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10168.8|10166.8|8924
1688144400000|2023-06-30 17:00:00|10171.9|10169.9|10170.7|10168.7|10172.3|10170.3|10169.9|10167.9|7066
1688148000000|2023-06-30 18:00:00|10170.3|10168.3|10168.2|10166.2|10171.9|10169.9|10168|10166|11807
1688151600000|2023-06-30 19:00:00|10168.4|10166.4|10170.7|10168.7|10171.5|10169.5|10167.6|10165.6|30136
1688155200000|2023-06-30 20:00:00|10170.3|10168.3|10164.5|10162.5|10171.1|10169.1|10163.5|10161.5|26726
1688335200000|2023-07-02 22:00:00|10164.1|10162.1|10164.9|10162.9|10164.9|10162.9|10162.9|10160.9|2017
1688338800000|2023-07-02 23:00:00|10164.5|10162.5|10161|10159|10164.5|10162.5|10160.6|10158.6|1275
1688342400000|2023-07-03 00:00:00|10161.2|10159.2|10160.2|10158.2|10162.9|10160.9|10159.8|10157.8|4052
1688346000000|2023-07-03 01:00:00|10160.6|10158.6|10163.7|10161.7|10164.1|10162.1|10160.6|10158.6|2169
1688349600000|2023-07-03 02:00:00|10163.5|10161.5|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|962
1688353200000|2023-07-03 03:00:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|1007
1688356800000|2023-07-03 04:00:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|1335
1688360400000|2023-07-03 05:00:00|10163.1|10161.1|10163.3|10161.3|10164.1|10162.1|10162.1|10160.1|2706
1688364000000|2023-07-03 06:00:00|10163.7|10161.7|10161|10159|10164.5|10162.5|10160.2|10158.2|4034
1688367600000|2023-07-03 07:00:00|10160.6|10158.6|10155.5|10153.5|10161|10159|10155.1|10153.1|10866
1688371200000|2023-07-03 08:00:00|10155.9|10153.9|10157.1|10155.1|10157.4|10155.4|10151.6|10149.6|9582
1688374800000|2023-07-03 09:00:00|10156.7|10154.7|10156.3|10154.3|10158.6|10156.6|10155.1|10153.1|5195
1688378400000|2023-07-03 10:00:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10154.7|10152.7|8075
1688382000000|2023-07-03 11:00:00|10156.3|10154.3|10154.3|10152.3|10156.7|10154.7|10152.8|10150.8|7686
1688385600000|2023-07-03 12:00:00|10153.9|10151.9|10162.9|10160.9|10162.9|10160.9|10153.5|10151.5|19411
1688389200000|2023-07-03 13:00:00|10163.3|10161.3|10165.5|10163.5|10166.4|10164.4|10161|10159|19019
1688392800000|2023-07-03 14:00:00|10168.6|10166.6|10163.7|10161.7|10174.6|10172.6|10163.3|10161.3|29714
1688396400000|2023-07-03 15:00:00|10163.3|10161.3|10160.2|10158.2|10163.7|10161.7|10158.6|10156.6|19746
1688400000000|2023-07-03 16:00:00|10159.8|10157.8|10156.3|10154.3|10161|10159|10156.3|10154.3|12200
1688403600000|2023-07-03 17:00:00|10156.7|10154.7|10156.7|10154.7|10158.2|10156.2|10155.1|10153.1|16339
1688407200000|2023-07-03 18:00:00|10156.9|10154.9|10156.7|10154.7|10157.4|10155.4|10156.3|10154.3|3299
1688410800000|2023-07-03 19:00:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10155.5|10153.5|2314
1688414400000|2023-07-03 20:00:00|10156.7|10154.7|10157.4|10155.4|10157.8|10155.8|10156.5|10154.5|1001
1688421600000|2023-07-03 22:00:00|10157.8|10155.8|10158|10156|10158.6|10156.6|10157.8|10155.8|550
1688425200000|2023-07-03 23:00:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|237
1688428800000|2023-07-04 00:00:00|10157.8|10155.8|10159|10157|10159|10157|10157.8|10155.8|635
1688432400000|2023-07-04 01:00:00|10159.2|10157.2|10157.8|10155.8|10159.4|10157.4|10157.8|10155.8|445
1688436000000|2023-07-04 02:00:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|977
1688439600000|2023-07-04 03:00:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|558
1688443200000|2023-07-04 04:00:00|10156.3|10154.3|10157.8|10155.8|10159|10157|10156.3|10154.3|1410
1688446800000|2023-07-04 05:00:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|758
1688450400000|2023-07-04 06:00:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10156.7|10154.7|2712
1688454000000|2023-07-04 07:00:00|10157.8|10155.8|10156.3|10154.3|10158.2|10156.2|10155.9|10153.9|3644
1688457600000|2023-07-04 08:00:00|10156.5|10154.5|10157.6|10155.6|10158.2|10156.2|10156.3|10154.3|3402
1688461200000|2023-07-04 09:00:00|10157.8|10155.8|10157.4|10155.4|10159.8|10157.8|10157.4|10155.4|3151
1688464800000|2023-07-04 10:00:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.1|10155.1|1678
1688468400000|2023-07-04 11:00:00|10158.6|10156.6|10158.2|10156.2|10159|10157|10158.2|10156.2|1724
1688472000000|2023-07-04 12:00:00|10158|10156|10159|10157|10159|10157|10157.4|10155.4|1887
1688475600000|2023-07-04 13:00:00|10159.4|10157.4|10161.7|10159.7|10162.1|10160.1|10159.4|10157.4|2274
1688479200000|2023-07-04 14:00:00|10162.1|10160.1|10161.7|10159.7|10164.9|10162.9|10161.4|10159.4|3678
1688482800000|2023-07-04 15:00:00|10161.4|10159.4|10162.1|10160.1|10162.5|10160.5|10160.6|10158.6|1653
1688486400000|2023-07-04 16:00:00|10162.3|10160.3|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|1352
1688497200000|2023-07-04 19:00:00|10162.7|10160.7|10162.7|10160.7|10162.7|10160.7|10162.7|10160.7|0
1688508000000|2023-07-04 22:00:00|10162.5|10160.5|10163.1|10161.1|10165.3|10163.3|10161.7|10159.7|1504
1688511600000|2023-07-04 23:00:00|10162.9|10160.9|10164.5|10162.5|10164.5|10162.5|10162.9|10160.9|735
1688515200000|2023-07-05 00:00:00|10164.1|10162.1|10163.3|10161.3|10164.1|10162.1|10162.5|10160.5|2164
1688518800000|2023-07-05 01:00:00|10162.9|10160.9|10164.1|10162.1|10164.9|10162.9|10162.1|10160.1|1627
1688522400000|2023-07-05 02:00:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|742
1688526000000|2023-07-05 03:00:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|1008
1688529600000|2023-07-05 04:00:00|10164.3|10162.3|10162.5|10160.5|10164.5|10162.5|10162.1|10160.1|1082
1688533200000|2023-07-05 05:00:00|10162.3|10160.3|10161.4|10159.4|10162.5|10160.5|10161|10159|1706
1688536800000|2023-07-05 06:00:00|10161.7|10159.7|10160.2|10158.2|10161.7|10159.7|10159.4|10157.4|3951
1688540400000|2023-07-05 07:00:00|10159.8|10157.8|10162.5|10160.5|10162.5|10160.5|10159.4|10157.4|4226
1688544000000|2023-07-05 08:00:00|10162.9|10160.9|10163.3|10161.3|10165.5|10163.5|10162.7|10160.7|10998
1688547600000|2023-07-05 09:00:00|10162.9|10160.9|10166|10164|10167.6|10165.6|10162.9|10160.9|8426
1688551200000|2023-07-05 10:00:00|10166.4|10164.4|10164.1|10162.1|10166.8|10164.8|10163.7|10161.7|6567
1688554800000|2023-07-05 11:00:00|10164.3|10162.3|10161.7|10159.7|10164.5|10162.5|10161.4|10159.4|12031
1688558400000|2023-07-05 12:00:00|10161.4|10159.4|10162.3|10160.3|10163.7|10161.7|10159.4|10157.4|21676
1688562000000|2023-07-05 13:00:00|10162.5|10160.5|10163.3|10161.3|10164.9|10162.9|10161.7|10159.7|22023
1688565600000|2023-07-05 14:00:00|10163.7|10161.7|10161.4|10159.4|10163.9|10161.9|10160.6|10158.6|22674
1688569200000|2023-07-05 15:00:00|10161|10159|10159|10157|10161.7|10159.7|10159|10157|15108
1688572800000|2023-07-05 16:00:00|10159.4|10157.4|10156.7|10154.7|10159.4|10157.4|10156.7|10154.7|13923
1688576400000|2023-07-05 17:00:00|10156.3|10154.3|10155.5|10153.5|10157.8|10155.8|10155.1|10153.1|15179
1688580000000|2023-07-05 18:00:00|10155.3|10153.3|10153.9|10151.9|10158.8|10156.8|10153.5|10151.5|19921
1688583600000|2023-07-05 19:00:00|10154.3|10152.3|10156.3|10154.3|10156.7|10154.7|10152.8|10150.8|14661
1688587200000|2023-07-05 20:00:00|10156.7|10154.7|10154.3|10152.3|10156.7|10154.7|10153.5|10151.5|8168
1688594400000|2023-07-05 22:00:00|10154.7|10152.7|10153.9|10151.9|10155.5|10153.5|10153.9|10151.9|563
1688598000000|2023-07-05 23:00:00|10154.3|10152.3|10154.7|10152.7|10155.5|10153.5|10153.9|10151.9|975
1688601600000|2023-07-06 00:00:00|10155.1|10153.1|10154.3|10152.3|10155.9|10153.9|10154.3|10152.3|2022
1688605200000|2023-07-06 01:00:00|10153.5|10151.5|10152|10150|10154.7|10152.7|10151.6|10149.6|7288
1688608800000|2023-07-06 02:00:00|10152.4|10150.4|10150.8|10148.8|10152.8|10150.8|10150.8|10148.8|1924
1688612400000|2023-07-06 03:00:00|10150.4|10148.4|10151.2|10149.2|10151.6|10149.6|10148.9|10146.9|4934
1688616000000|2023-07-06 04:00:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|845
1688619600000|2023-07-06 05:00:00|10151.6|10149.6|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|1983
1688623200000|2023-07-06 06:00:00|10152|10150|10151.6|10149.6|10152|10150|10150|10148|6092
1688626800000|2023-07-06 07:00:00|10151.2|10149.2|10150|10148|10151.2|10149.2|10148.1|10146.1|10456
1688630400000|2023-07-06 08:00:00|10149.8|10147.8|10147.3|10145.3|10150.4|10148.4|10147.3|10145.3|9955
1688634000000|2023-07-06 09:00:00|10147.5|10145.5|10148.5|10146.5|10148.9|10146.9|10146.9|10144.9|4621
1688637600000|2023-07-06 10:00:00|10148.1|10146.1|10147.7|10145.7|10149.2|10147.2|10147.3|10145.3|5366
1688641200000|2023-07-06 11:00:00|10147.3|10145.3|10149.6|10147.6|10150.4|10148.4|10146.9|10144.9|13954
1688644800000|2023-07-06 12:00:00|10149.8|10147.8|10129.5|10127.5|10151.6|10149.6|10119.9|10117.9|95262
1688648400000|2023-07-06 13:00:00|10129.3|10127.3|10131.5|10129.5|10137.1|10135.1|10127.4|10125.4|60960
1688652000000|2023-07-06 14:00:00|10117.8|10115.8|10130.1|10128.1|10134.4|10132.4|10117.2|10115.2|47969
1688655600000|2023-07-06 15:00:00|10129.9|10127.9|10133.2|10131.2|10134.8|10132.8|10128.1|10126.1|31284
1688659200000|2023-07-06 16:00:00|10133.6|10131.6|10137.1|10135.1|10139.1|10137.1|10133.2|10131.2|15629
1688662800000|2023-07-06 17:00:00|10137.3|10135.3|10141|10139|10141|10139|10135.6|10133.6|16074
1688666400000|2023-07-06 18:00:00|10140.6|10138.6|10141.8|10139.8|10143.4|10141.4|10140.6|10138.6|20316
1688670000000|2023-07-06 19:00:00|10141.4|10139.4|10143.4|10141.4|10144.2|10142.2|10141|10139|14408
1688673600000|2023-07-06 20:00:00|10143|10141|10146.1|10144.1|10147.1|10145.1|10142.6|10140.6|13340
1688680800000|2023-07-06 22:00:00|10147.1|10145.1|10143.8|10141.8|10147.1|10145.1|10143|10141|1944
1688684400000|2023-07-06 23:00:00|10143.6|10141.6|10143.4|10141.4|10144.2|10142.2|10142.6|10140.6|1711
1688688000000|2023-07-07 00:00:00|10143.6|10141.6|10138.3|10136.3|10144.2|10142.2|10137.9|10135.9|6095
1688691600000|2023-07-07 01:00:00|10138.7|10136.7|10137.9|10135.9|10140.6|10138.6|10137.9|10135.9|3365
1688695200000|2023-07-07 02:00:00|10138.3|10136.3|10141.8|10139.8|10142.2|10140.2|10138.1|10136.1|2446
1688698800000|2023-07-07 03:00:00|10142|10140|10140.3|10138.3|10143.4|10141.4|10139.9|10137.9|4267
1688702400000|2023-07-07 04:00:00|10139.9|10137.9|10141.4|10139.4|10141.8|10139.8|10139.9|10137.9|1859
1688706000000|2023-07-07 05:00:00|10141|10139|10143|10141|10143.4|10141.4|10141|10139|3740
1688709600000|2023-07-07 06:00:00|10143.4|10141.4|10144.2|10142.2|10144.9|10142.9|10141.8|10139.8|7859
1688713200000|2023-07-07 07:00:00|10143.8|10141.8|10145.3|10143.3|10146.5|10144.5|10140.6|10138.6|26349
1688716800000|2023-07-07 08:00:00|10145.7|10143.7|10146.1|10144.1|10146.9|10144.9|10144.2|10142.2|22321
1688720400000|2023-07-07 09:00:00|10145.7|10143.7|10142.2|10140.2|10146.1|10144.1|10142.2|10140.2|10491
1688724000000|2023-07-07 10:00:00|10142|10140|10141|10139|10142.6|10140.6|10140.3|10138.3|15126
1688727600000|2023-07-07 11:00:00|10141.2|10139.2|10141.4|10139.4|10142.6|10140.6|10139.5|10137.5|14500
1688731200000|2023-07-07 12:00:00|10141.8|10139.8|10145.7|10143.7|10167.4|10165.4|10138.3|10136.3|79223
1688734800000|2023-07-07 13:00:00|10145.5|10143.5|10152.8|10150.8|10157.1|10155.1|10140.6|10138.6|45819
1688738400000|2023-07-07 14:00:00|10153|10151|10161|10159|10164.1|10162.1|10150.8|10148.8|59464
1688742000000|2023-07-07 15:00:00|10160.6|10158.6|10155.5|10153.5|10161.4|10159.4|10155.1|10153.1|16982
1688745600000|2023-07-07 16:00:00|10155.9|10153.9|10155.5|10153.5|10159.4|10157.4|10155.1|10153.1|10761
1688749200000|2023-07-07 17:00:00|10155.1|10153.1|10155.1|10153.1|10157.4|10155.4|10154.3|10152.3|10975
1688752800000|2023-07-07 18:00:00|10155.5|10153.5|10155.1|10153.1|10157.4|10155.4|10153.5|10151.5|25625
1688756400000|2023-07-07 19:00:00|10154.7|10152.7|10152.8|10150.8|10155.1|10153.1|10152.4|10150.4|12437
1688760000000|2023-07-07 20:00:00|10152.4|10150.4|10151.4|10149.4|10153.9|10151.9|10150.4|10148.4|7272
1688940000000|2023-07-09 22:00:00|10150.6|10148.6|10153.5|10151.5|10154.7|10152.7|10150.6|10148.6|2264
1688943600000|2023-07-09 23:00:00|10153.3|10151.3|10153.5|10151.5|10154.3|10152.3|10152.8|10150.8|1178
1688947200000|2023-07-10 00:00:00|10153.9|10151.9|10152.8|10150.8|10154.3|10152.3|10152|10150|3523
1688950800000|2023-07-10 01:00:00|10153.1|10151.1|10151.6|10149.6|10153.1|10151.1|10150.4|10148.4|3417
1688954400000|2023-07-10 02:00:00|10151.8|10149.8|10153.1|10151.1|10153.1|10151.1|10150.8|10148.8|3334
1688958000000|2023-07-10 03:00:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|343
1688961600000|2023-07-10 04:00:00|10152.8|10150.8|10152.6|10150.6|10153.5|10151.5|10152|10150|940
1688965200000|2023-07-10 05:00:00|10152.4|10150.4|10153.5|10151.5|10153.9|10151.9|10151.6|10149.6|1571
1688968800000|2023-07-10 06:00:00|10153.1|10151.1|10155.5|10153.5|10155.9|10153.9|10153.1|10151.1|3395
1688972400000|2023-07-10 07:00:00|10155.9|10153.9|10157.1|10155.1|10159.2|10157.2|10154.3|10152.3|10437
1688976000000|2023-07-10 08:00:00|10156.7|10154.7|10158.6|10156.6|10159|10157|10155.9|10153.9|11029
1688979600000|2023-07-10 09:00:00|10158.2|10156.2|10156.7|10154.7|10159.4|10157.4|10155.9|10153.9|7781
1688983200000|2023-07-10 10:00:00|10156.9|10154.9|10157.8|10155.8|10158.2|10156.2|10155.9|10153.9|4716
1688986800000|2023-07-10 11:00:00|10158.2|10156.2|10161|10159|10161.4|10159.4|10157.8|10155.8|21423
1688990400000|2023-07-10 12:00:00|10161.4|10159.4|10151.6|10149.6|10161.7|10159.7|10150|10148|31437
1688994000000|2023-07-10 13:00:00|10152|10150|10158.6|10156.6|10159|10157|10152|10150|21467
1688997600000|2023-07-10 14:00:00|10159|10157|10159.4|10157.4|10162.5|10160.5|10157.1|10155.1|30650
1689001200000|2023-07-10 15:00:00|10159.2|10157.2|10164.9|10162.9|10165.6|10163.6|10159|10157|27309
1689004800000|2023-07-10 16:00:00|10164.5|10162.5|10166.8|10164.8|10168.8|10166.8|10163.3|10161.3|17080
1689008400000|2023-07-10 17:00:00|10167.2|10165.2|10168|10166|10169.6|10167.6|10166.4|10164.4|15536
1689012000000|2023-07-10 18:00:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10166.4|10164.4|16607
1689015600000|2023-07-10 19:00:00|10167.6|10165.6|10166|10164|10168.4|10166.4|10165.3|10163.3|18287
1689019200000|2023-07-10 20:00:00|10166.4|10164.4|10167.6|10165.6|10168|10166|10165.6|10163.6|13007
1689026400000|2023-07-10 22:00:00|10167.2|10165.2|10167.2|10165.2|10168|10166|10167.2|10165.2|632
1689030000000|2023-07-10 23:00:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.4|10164.4|1005
1689033600000|2023-07-11 00:00:00|10167.6|10165.6|10167.2|10165.2|10168.8|10166.8|10166.4|10164.4|1972
1689037200000|2023-07-11 01:00:00|10167.6|10165.6|10167.2|10165.2|10167.8|10165.8|10166|10164|2807
1689040800000|2023-07-11 02:00:00|10166.8|10164.8|10168.4|10166.4|10169.2|10167.2|10166.8|10164.8|2929
1689044400000|2023-07-11 03:00:00|10168.8|10166.8|10169.2|10167.2|10169.9|10167.9|10168.8|10166.8|2156
1689048000000|2023-07-11 04:00:00|10168.8|10166.8|10169.9|10167.9|10171.1|10169.1|10168.8|10166.8|2128
1689051600000|2023-07-11 05:00:00|10169.6|10167.6|10172.3|10170.3|10172.7|10170.7|10169.2|10167.2|1504
1689055200000|2023-07-11 06:00:00|10172.7|10170.7|10172.3|10170.3|10173.9|10171.9|10170.3|10168.3|6377
1689058800000|2023-07-11 07:00:00|10172.5|10170.5|10172.1|10170.1|10173.5|10171.5|10169.6|10167.6|6731
1689062400000|2023-07-11 08:00:00|10171.9|10169.9|10172.3|10170.3|10173.5|10171.5|10171.1|10169.1|6689
1689066000000|2023-07-11 09:00:00|10172.7|10170.7|10174.2|10172.2|10174.6|10172.6|10172.3|10170.3|8156
1689069600000|2023-07-11 10:00:00|10173.9|10171.9|10171.1|10169.1|10173.9|10171.9|10171.1|10169.1|4309
1689073200000|2023-07-11 11:00:00|10170.9|10168.9|10169.6|10167.6|10171.5|10169.5|10169.6|10167.6|10317
1689076800000|2023-07-11 12:00:00|10169.8|10167.8|10166.4|10164.4|10169.9|10167.9|10164.1|10162.1|41858
1689080400000|2023-07-11 13:00:00|10166|10164|10163.3|10161.3|10167.6|10165.6|10161.7|10159.7|24763
1689084000000|2023-07-11 14:00:00|10163.7|10161.7|10163.3|10161.3|10164.9|10162.9|10162.1|10160.1|20203
1689087600000|2023-07-11 15:00:00|10163.1|10161.1|10161.4|10159.4|10163.7|10161.7|10160.6|10158.6|18561
1689091200000|2023-07-11 16:00:00|10161.7|10159.7|10165.6|10163.6|10166.8|10164.8|10161.4|10159.4|14752
1689094800000|2023-07-11 17:00:00|10166|10164|10166.8|10164.8|10168|10166|10165.3|10163.3|20251
1689098400000|2023-07-11 18:00:00|10167.2|10165.2|10161.7|10159.7|10167.2|10165.2|10161|10159|20240
1689102000000|2023-07-11 19:00:00|10162.1|10160.1|10162.5|10160.5|10163.3|10161.3|10161|10159|40589
1689105600000|2023-07-11 20:00:00|10162.9|10160.9|10164.5|10162.5|10164.5|10162.5|10162.5|10160.5|26871
1689112800000|2023-07-11 22:00:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|654
1689116400000|2023-07-11 23:00:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|1306
1689120000000|2023-07-12 00:00:00|10165.3|10163.3|10165.3|10163.3|10167.2|10165.2|10165.3|10163.3|3880
1689123600000|2023-07-12 01:00:00|10165.5|10163.5|10164.9|10162.9|10166.4|10164.4|10164.5|10162.5|4105
1689127200000|2023-07-12 02:00:00|10165.3|10163.3|10165.6|10163.6|10166|10164|10164.9|10162.9|1128
1689130800000|2023-07-12 03:00:00|10166|10164|10167.2|10165.2|10168|10166|10166|10164|944
1689134400000|2023-07-12 04:00:00|10166.8|10164.8|10166.4|10164.4|10167.6|10165.6|10165.6|10163.6|841
1689138000000|2023-07-12 05:00:00|10166|10164|10167.6|10165.6|10167.6|10165.6|10165.6|10163.6|995
1689141600000|2023-07-12 06:00:00|10168|10166|10169.9|10167.9|10169.9|10167.9|10168|10166|4596
1689145200000|2023-07-12 07:00:00|10169.8|10167.8|10168|10166|10170.3|10168.3|10166.8|10164.8|7081
1689148800000|2023-07-12 08:00:00|10168.4|10166.4|10168|10166|10168.8|10166.8|10166.8|10164.8|7033
1689152400000|2023-07-12 09:00:00|10167.6|10165.6|10167.6|10165.6|10169.6|10167.6|10167.2|10165.2|5536
1689156000000|2023-07-12 10:00:00|10167.2|10165.2|10168.8|10166.8|10168.8|10166.8|10166.8|10164.8|4545
1689159600000|2023-07-12 11:00:00|10169.2|10167.2|10171.1|10169.1|10171.1|10169.1|10167.6|10165.6|14407
1689163200000|2023-07-12 12:00:00|10171.3|10169.3|10183.6|10181.6|10194.6|10192.6|10169.9|10167.9|86323
1689166800000|2023-07-12 13:00:00|10184|10182|10191.8|10189.8|10191.8|10189.8|10182.8|10180.8|48380
1689170400000|2023-07-12 14:00:00|10190.6|10188.6|10193.4|10191.4|10196.5|10194.5|10189.5|10187.5|52258
1689174000000|2023-07-12 15:00:00|10193.8|10191.8|10194.2|10192.2|10195.7|10193.7|10190.3|10188.3|25319
1689177600000|2023-07-12 16:00:00|10194.4|10192.4|10193.8|10191.8|10194.4|10192.4|10192.2|10190.2|15726
1689181200000|2023-07-12 17:00:00|10193.4|10191.4|10191.8|10189.8|10193.8|10191.8|10187.9|10185.9|18658
1689184800000|2023-07-12 18:00:00|10191.4|10189.4|10192.2|10190.2|10192.2|10190.2|10189.1|10187.1|15964
1689188400000|2023-07-12 19:00:00|10191.8|10189.8|10191.8|10189.8|10194.2|10192.2|10190.6|10188.6|37275
1689192000000|2023-07-12 20:00:00|10192.2|10190.2|10191|10189|10193.4|10191.4|10190.3|10188.3|9956
1689199200000|2023-07-12 22:00:00|10190.6|10188.6|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|1594
1689202800000|2023-07-12 23:00:00|10191.8|10189.8|10192.6|10190.6|10192.6|10190.6|10191.4|10189.4|878
1689206400000|2023-07-13 00:00:00|10192.2|10190.2|10194.9|10192.9|10195.3|10193.3|10192.2|10190.2|1913
1689210000000|2023-07-13 01:00:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10194.6|10192.6|2911
1689213600000|2023-07-13 02:00:00|10195.7|10193.7|10197.7|10195.7|10197.7|10195.7|10195.3|10193.3|5205
1689217200000|2023-07-13 03:00:00|10197.3|10195.3|10198.5|10196.5|10198.5|10196.5|10197.3|10195.3|2576
1689220800000|2023-07-13 04:00:00|10198.9|10196.9|10197.3|10195.3|10199.2|10197.2|10197.3|10195.3|2577
1689224400000|2023-07-13 05:00:00|10197.7|10195.7|10196.1|10194.1|10197.7|10195.7|10196.1|10194.1|3171
1689228000000|2023-07-13 06:00:00|10196.5|10194.5|10204.3|10202.3|10205.5|10203.5|10196.1|10194.1|11519
1689231600000|2023-07-13 07:00:00|10203.9|10201.9|10207.4|10205.4|10208.6|10206.6|10202.4|10200.4|15821
1689235200000|2023-07-13 08:00:00|10207.8|10205.8|10209.8|10207.8|10212.5|10210.5|10207.4|10205.4|13067
1689238800000|2023-07-13 09:00:00|10209.4|10207.4|10209.4|10207.4|10210.2|10208.2|10207.4|10205.4|10646
1689242400000|2023-07-13 10:00:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10206.7|10204.7|7470
1689246000000|2023-07-13 11:00:00|10209.8|10207.8|10207.4|10205.4|10209.8|10207.8|10203.9|10201.9|13828
1689249600000|2023-07-13 12:00:00|10207.1|10205.1|10206.3|10204.3|10214.9|10212.9|10200|10198|63228
1689253200000|2023-07-13 13:00:00|10206.7|10204.7|10209|10207|10212.9|10210.9|10205.1|10203.1|49675
1689256800000|2023-07-13 14:00:00|10208.6|10206.6|10208.2|10206.2|10211|10209|10206.7|10204.7|23035
1689260400000|2023-07-13 15:00:00|10207.8|10205.8|10212.5|10210.5|10213.3|10211.3|10206.3|10204.3|33258
1689264000000|2023-07-13 16:00:00|10212.1|10210.1|10216.8|10214.8|10218.4|10216.4|10211.7|10209.7|22566
1689267600000|2023-07-13 17:00:00|10216.6|10214.6|10216.8|10214.8|10217.6|10215.6|10214.1|10212.1|15022
1689271200000|2023-07-13 18:00:00|10217.2|10215.2|10218.4|10216.4|10218.8|10216.8|10215.3|10213.3|31380
1689274800000|2023-07-13 19:00:00|10218|10216|10216.8|10214.8|10218.8|10216.8|10215.6|10213.6|30658
1689278400000|2023-07-13 20:00:00|10217.2|10215.2|10213.1|10211.1|10217.6|10215.6|10212.1|10210.1|27488
1689285600000|2023-07-13 22:00:00|10212.9|10210.9|10210.2|10208.2|10213.7|10211.7|10210.2|10208.2|2085
1689289200000|2023-07-13 23:00:00|10209.8|10207.8|10209.4|10207.4|10211.4|10209.4|10208.2|10206.2|3140
1689292800000|2023-07-14 00:00:00|10209.8|10207.8|10209.8|10207.8|10210.6|10208.6|10207.8|10205.8|3014
1689296400000|2023-07-14 01:00:00|10210|10208|10213.7|10211.7|10214.5|10212.5|10209.4|10207.4|3863
1689300000000|2023-07-14 02:00:00|10213.9|10211.9|10214.1|10212.1|10214.9|10212.9|10213.7|10211.7|2058
1689303600000|2023-07-14 03:00:00|10214.5|10212.5|10214.9|10212.9|10215.6|10213.6|10214.1|10212.1|1698
1689307200000|2023-07-14 04:00:00|10214.5|10212.5|10209.8|10207.8|10214.5|10212.5|10209.4|10207.4|3841
1689310800000|2023-07-14 05:00:00|10209.4|10207.4|10209.8|10207.8|10211.4|10209.4|10209|10207|3997
1689314400000|2023-07-14 06:00:00|10210|10208|10205.1|10203.1|10210.6|10208.6|10205.1|10203.1|6705
1689318000000|2023-07-14 07:00:00|10204.7|10202.7|10204.7|10202.7|10205.9|10203.9|10202.8|10200.8|8864
1689321600000|2023-07-14 08:00:00|10205.1|10203.1|10204.7|10202.7|10207.1|10205.1|10204.3|10202.3|6944
1689325200000|2023-07-14 09:00:00|10205.1|10203.1|10206.3|10204.3|10206.7|10204.7|10203.9|10201.9|4281
1689328800000|2023-07-14 10:00:00|10205.9|10203.9|10208.6|10206.6|10208.6|10206.6|10205.9|10203.9|4341
1689332400000|2023-07-14 11:00:00|10209|10207|10209|10207|10213.7|10211.7|10208.6|10206.6|12159
1689336000000|2023-07-14 12:00:00|10209.4|10207.4|10204.7|10202.7|10209.8|10207.8|10203.5|10201.5|23458
1689339600000|2023-07-14 13:00:00|10204.3|10202.3|10204.5|10202.5|10206.3|10204.3|10201.6|10199.6|23737
1689343200000|2023-07-14 14:00:00|10202.4|10200.4|10196.5|10194.5|10202.4|10200.4|10196.1|10194.1|64956
1689346800000|2023-07-14 15:00:00|10196.9|10194.9|10191.4|10189.4|10198.1|10196.1|10190.6|10188.6|26539
1689350400000|2023-07-14 16:00:00|10191|10189|10193.4|10191.4|10194.6|10192.6|10189.1|10187.1|24623
1689354000000|2023-07-14 17:00:00|10193.8|10191.8|10191|10189|10195.3|10193.3|10190.6|10188.6|8831
1689357600000|2023-07-14 18:00:00|10190.8|10188.8|10191|10189|10193|10191|10189.9|10187.9|16151
1689361200000|2023-07-14 19:00:00|10191.4|10189.4|10189.1|10187.1|10191.4|10189.4|10188.3|10186.3|10620
1689364800000|2023-07-14 20:00:00|10188.7|10186.7|10187.3|10185.3|10189.5|10187.5|10186.7|10184.7|7866
1689544800000|2023-07-16 22:00:00|10187.5|10185.5|10188.7|10186.7|10189.1|10187.1|10187.5|10185.5|1332
1689548400000|2023-07-16 23:00:00|10188.9|10186.9|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|364
1689552000000|2023-07-17 00:00:00|10189.1|10187.1|10191|10189|10191|10189|10189.1|10187.1|2375
1689555600000|2023-07-17 01:00:00|10190.8|10188.8|10190.6|10188.6|10191.8|10189.8|10190.6|10188.6|1842
1689559200000|2023-07-17 02:00:00|10190.8|10188.8|10191.8|10189.8|10192.2|10190.2|10190.3|10188.3|1501
1689562800000|2023-07-17 03:00:00|10192|10190|10191|10189|10192.2|10190.2|10190.5|10188.5|1703
1689566400000|2023-07-17 04:00:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|730
1689570000000|2023-07-17 05:00:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10190.6|10188.6|546
1689573600000|2023-07-17 06:00:00|10191.2|10189.2|10193|10191|10193|10191|10189.5|10187.5|4532
1689577200000|2023-07-17 07:00:00|10192.6|10190.6|10191|10189|10193.8|10191.8|10189.5|10187.5|8443
1689580800000|2023-07-17 08:00:00|10191.4|10189.4|10194.2|10192.2|10196.1|10194.1|10191|10189|8732
1689584400000|2023-07-17 09:00:00|10194.6|10192.6|10196.9|10194.9|10198.9|10196.9|10193.8|10191.8|5766
1689588000000|2023-07-17 10:00:00|10196.5|10194.5|10196.1|10194.1|10197.7|10195.7|10195.7|10193.7|2753
1689591600000|2023-07-17 11:00:00|10196.5|10194.5|10195.3|10193.3|10197.3|10195.3|10194.9|10192.9|3837
1689595200000|2023-07-17 12:00:00|10195.5|10193.5|10194.6|10192.6|10198.1|10196.1|10190.6|10188.6|32341
1689598800000|2023-07-17 13:00:00|10194.9|10192.9|10189.9|10187.9|10195.3|10193.3|10186.7|10184.7|27623
1689602400000|2023-07-17 14:00:00|10189.5|10187.5|10190.3|10188.3|10192.6|10190.6|10189.1|10187.1|14826
1689606000000|2023-07-17 15:00:00|10189.9|10187.9|10191|10189|10191|10189|10187.9|10185.9|14428
1689609600000|2023-07-17 16:00:00|10191.4|10189.4|10192.6|10190.6|10192.6|10190.6|10189.9|10187.9|8111
1689613200000|2023-07-17 17:00:00|10192.2|10190.2|10193.4|10191.4|10194.2|10192.2|10191.8|10189.8|6005
1689616800000|2023-07-17 18:00:00|10193.8|10191.8|10194.6|10192.6|10194.9|10192.9|10193.4|10191.4|7744
1689620400000|2023-07-17 19:00:00|10194.2|10192.2|10192.2|10190.2|10194.6|10192.6|10190.6|10188.6|8342
1689624000000|2023-07-17 20:00:00|10191.8|10189.8|10192.2|10190.2|10193|10191|10191.8|10189.8|8910
1689631200000|2023-07-17 22:00:00|10192.6|10190.6|10192.6|10190.6|10193.4|10191.4|10192.2|10190.2|464
1689634800000|2023-07-17 23:00:00|10192.2|10190.2|10193.8|10191.8|10193.8|10191.8|10192.2|10190.2|473
1689638400000|2023-07-18 00:00:00|10193.4|10191.4|10194.9|10192.9|10195.3|10193.3|10192.6|10190.6|2252
1689642000000|2023-07-18 01:00:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|1492
1689645600000|2023-07-18 02:00:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|861
1689649200000|2023-07-18 03:00:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|724
1689652800000|2023-07-18 04:00:00|10195.3|10193.3|10197.3|10195.3|10197.3|10195.3|10195.3|10193.3|967
1689656400000|2023-07-18 05:00:00|10197.7|10195.7|10196.7|10194.7|10198.1|10196.1|10196.1|10194.1|2373
1689660000000|2023-07-18 06:00:00|10196.5|10194.5|10199.2|10197.2|10199.2|10197.2|10195.3|10193.3|4814
1689663600000|2023-07-18 07:00:00|10199.6|10197.6|10202.2|10200.2|10203.9|10201.9|10197.7|10195.7|7411
1689667200000|2023-07-18 08:00:00|10202.4|10200.4|10201.6|10199.6|10204.3|10202.3|10201.2|10199.2|5972
1689670800000|2023-07-18 09:00:00|10201.8|10199.8|10202.4|10200.4|10202.8|10200.8|10199.6|10197.6|4613
1689674400000|2023-07-18 10:00:00|10202.8|10200.8|10200.8|10198.8|10202.8|10200.8|10200.4|10198.4|5735
1689678000000|2023-07-18 11:00:00|10201|10199|10202.4|10200.4|10202.8|10200.8|10200|10198|8791
1689681600000|2023-07-18 12:00:00|10202.8|10200.8|10200|10198|10209|10207|10193|10191|81379
1689685200000|2023-07-18 13:00:00|10200.4|10198.4|10198.5|10196.5|10203.5|10201.5|10197.3|10195.3|29577
1689688800000|2023-07-18 14:00:00|10198.1|10196.1|10198.5|10196.5|10201.2|10199.2|10197.3|10195.3|16779
1689692400000|2023-07-18 15:00:00|10198.3|10196.3|10193.8|10191.8|10199.6|10197.6|10192.6|10190.6|17212
1689696000000|2023-07-18 16:00:00|10194.2|10192.2|10190.6|10188.6|10194.2|10192.2|10189.9|10187.9|12912
1689699600000|2023-07-18 17:00:00|10190.8|10188.8|10190.6|10188.6|10191.8|10189.8|10189.9|10187.9|7248
1689703200000|2023-07-18 18:00:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10188.7|10186.7|8329
1689706800000|2023-07-18 19:00:00|10189.9|10187.9|10188.3|10186.3|10189.9|10187.9|10187.5|10185.5|12452
1689710400000|2023-07-18 20:00:00|10187.9|10185.9|10187.1|10185.1|10190.3|10188.3|10187.1|10185.1|15933
1689717600000|2023-07-18 22:00:00|10187.3|10185.3|10187.9|10185.9|10189.1|10187.1|10187.1|10185.1|1593
1689721200000|2023-07-18 23:00:00|10188.3|10186.3|10187.1|10185.1|10188.7|10186.7|10186.7|10184.7|1321
1689724800000|2023-07-19 00:00:00|10187.3|10185.3|10190.3|10188.3|10190.3|10188.3|10187.3|10185.3|3118
1689728400000|2023-07-19 01:00:00|10190.1|10188.1|10189.9|10187.9|10190.6|10188.6|10189.5|10187.5|1334
1689732000000|2023-07-19 02:00:00|10190.3|10188.3|10191|10189|10191|10189|10189.5|10187.5|2233
1689735600000|2023-07-19 03:00:00|10190.6|10188.6|10191.8|10189.8|10192.2|10190.2|10190.6|10188.6|1913
1689739200000|2023-07-19 04:00:00|10191.4|10189.4|10190.6|10188.6|10191.8|10189.8|10190.6|10188.6|860
1689742800000|2023-07-19 05:00:00|10191|10189|10191.4|10189.4|10193.4|10191.4|10190.6|10188.6|2042
1689746400000|2023-07-19 06:00:00|10191.8|10189.8|10197.7|10195.7|10200|10198|10191.8|10189.8|17681
1689750000000|2023-07-19 07:00:00|10198.1|10196.1|10195.3|10193.3|10201.2|10199.2|10195.3|10193.3|15079
1689753600000|2023-07-19 08:00:00|10195.7|10193.7|10196.1|10194.1|10196.5|10194.5|10194.9|10192.9|6802
1689757200000|2023-07-19 09:00:00|10196.5|10194.5|10193.8|10191.8|10196.5|10194.5|10193.4|10191.4|6942
1689760800000|2023-07-19 10:00:00|10194|10192|10195.3|10193.3|10195.7|10193.7|10193|10191|4127
1689764400000|2023-07-19 11:00:00|10195.7|10193.7|10193.8|10191.8|10196.1|10194.1|10192.6|10190.6|17448
1689768000000|2023-07-19 12:00:00|10194.2|10192.2|10195.3|10193.3|10198.5|10196.5|10193.8|10191.8|18048
1689771600000|2023-07-19 13:00:00|10195.7|10193.7|10192.6|10190.6|10196.1|10194.1|10192.2|10190.2|18020
1689775200000|2023-07-19 14:00:00|10192.2|10190.2|10190.6|10188.6|10192.2|10190.2|10186.7|10184.7|23448
1689778800000|2023-07-19 15:00:00|10190.3|10188.3|10184|10182|10191.4|10189.4|10184|10182|20568
1689782400000|2023-07-19 16:00:00|10184.4|10182.4|10188.7|10186.7|10189.5|10187.5|10184|10182|29064
1689786000000|2023-07-19 17:00:00|10188.9|10186.9|10189.9|10187.9|10190.3|10188.3|10184.8|10182.8|18521
1689789600000|2023-07-19 18:00:00|10190.1|10188.1|10189.9|10187.9|10191.8|10189.8|10188.3|10186.3|19039
1689793200000|2023-07-19 19:00:00|10189.5|10187.5|10188.3|10186.3|10189.9|10187.9|10186.7|10184.7|12200
1689796800000|2023-07-19 20:00:00|10188.7|10186.7|10187.1|10185.1|10188.7|10186.7|10186.4|10184.4|11168
1689804000000|2023-07-19 22:00:00|10186.7|10184.7|10187.1|10185.1|10187.9|10185.9|10186.5|10184.5|1485
1689807600000|2023-07-19 23:00:00|10187.5|10185.5|10186.9|10184.9|10187.9|10185.9|10186.7|10184.7|1166
1689811200000|2023-07-20 00:00:00|10187.1|10185.1|10187.1|10185.1|10189.1|10187.1|10186.9|10184.9|2210
1689814800000|2023-07-20 01:00:00|10186.7|10184.7|10186|10184|10187.1|10185.1|10185.2|10183.2|2785
1689818400000|2023-07-20 02:00:00|10185.6|10183.6|10184.4|10182.4|10185.6|10183.6|10184.4|10182.4|3273
1689822000000|2023-07-20 03:00:00|10184.2|10182.2|10185.6|10183.6|10185.6|10183.6|10184|10182|765
1689825600000|2023-07-20 04:00:00|10185.4|10183.4|10185.6|10183.6|10186|10184|10185.2|10183.2|1459
1689829200000|2023-07-20 05:00:00|10185.4|10183.4|10185.6|10183.6|10186|10184|10184.8|10182.8|738
1689832800000|2023-07-20 06:00:00|10186|10184|10184.8|10182.8|10186|10184|10184.4|10182.4|2023
1689836400000|2023-07-20 07:00:00|10185.2|10183.2|10181.3|10179.3|10186|10184|10179.9|10177.9|11186
1689840000000|2023-07-20 08:00:00|10181.1|10179.1|10180.9|10178.9|10182.4|10180.4|10179.9|10177.9|4635
1689843600000|2023-07-20 09:00:00|10180.5|10178.5|10177.8|10175.8|10181.7|10179.7|10177.8|10175.8|5529
1689847200000|2023-07-20 10:00:00|10178.1|10176.1|10175.8|10173.8|10178.9|10176.9|10175|10173|7551
1689850800000|2023-07-20 11:00:00|10175.6|10173.6|10178.1|10176.1|10178.5|10176.5|10175.4|10173.4|10869
1689854400000|2023-07-20 12:00:00|10178.5|10176.5|10171.5|10169.5|10178.9|10176.9|10166.8|10164.8|68191
1689858000000|2023-07-20 13:00:00|10171.1|10169.1|10171.5|10169.5|10173.1|10171.1|10169.8|10167.8|24876
1689861600000|2023-07-20 14:00:00|10172.3|10170.3|10168|10166|10172.5|10170.5|10165.3|10163.3|27922
1689865200000|2023-07-20 15:00:00|10167.6|10165.6|10168|10166|10170.3|10168.3|10166|10164|13486
1689868800000|2023-07-20 16:00:00|10167.6|10165.6|10169.6|10167.6|10169.6|10167.6|10166.4|10164.4|15592
1689872400000|2023-07-20 17:00:00|10169.4|10167.4|10174.2|10172.2|10175.8|10173.8|10169.2|10167.2|19934
1689876000000|2023-07-20 18:00:00|10173.9|10171.9|10173.5|10171.5|10175.4|10173.4|10173.5|10171.5|14500
1689879600000|2023-07-20 19:00:00|10173.9|10171.9|10174.6|10172.6|10176.6|10174.6|10173.1|10171.1|10794
1689883200000|2023-07-20 20:00:00|10174.4|10172.4|10172.3|10170.3|10174.6|10172.6|10171.5|10169.5|6916
1689890400000|2023-07-20 22:00:00|10172.7|10170.7|10173.5|10171.5|10174.2|10172.2|10172.3|10170.3|1318
1689894000000|2023-07-20 23:00:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10172.3|10170.3|678
1689897600000|2023-07-21 00:00:00|10173.9|10171.9|10175.2|10173.2|10175.4|10173.4|10173.9|10171.9|2194
1689901200000|2023-07-21 01:00:00|10175|10173|10175|10173|10175.4|10173.4|10174.2|10172.2|1715
1689904800000|2023-07-21 02:00:00|10174.6|10172.6|10174.2|10172.2|10175|10173|10173.5|10171.5|1908
1689908400000|2023-07-21 03:00:00|10174|10172|10174.2|10172.2|10174.6|10172.6|10174|10172|923
1689912000000|2023-07-21 04:00:00|10173.9|10171.9|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|809
1689915600000|2023-07-21 05:00:00|10173.9|10171.9|10175.4|10173.4|10175.4|10173.4|10173.9|10171.9|1553
1689919200000|2023-07-21 06:00:00|10175.2|10173.2|10175|10173|10176.6|10174.6|10173.9|10171.9|4093
1689922800000|2023-07-21 07:00:00|10174.6|10172.6|10172.7|10170.7|10175|10173|10171.1|10169.1|6107
1689926400000|2023-07-21 08:00:00|10172.3|10170.3|10169.9|10167.9|10173.9|10171.9|10169.2|10167.2|4106
1689930000000|2023-07-21 09:00:00|10169.8|10167.8|10169.6|10167.6|10171.5|10169.5|10168.8|10166.8|3909
1689933600000|2023-07-21 10:00:00|10169.9|10167.9|10171.1|10169.1|10171.5|10169.5|10169.6|10167.6|2713
1689937200000|2023-07-21 11:00:00|10171.5|10169.5|10169.2|10167.2|10173.5|10171.5|10169.2|10167.2|7064
1689940800000|2023-07-21 12:00:00|10169.6|10167.6|10173.9|10171.9|10176.2|10174.2|10168.4|10166.4|24444
1689944400000|2023-07-21 13:00:00|10174|10172|10174.2|10172.2|10175.4|10173.4|10172.7|10170.7|13424
1689948000000|2023-07-21 14:00:00|10173.9|10171.9|10169.9|10167.9|10173.9|10171.9|10169.9|10167.9|15249
1689951600000|2023-07-21 15:00:00|10169.6|10167.6|10167.2|10165.2|10172.3|10170.3|10167.2|10165.2|18184
1689955200000|2023-07-21 16:00:00|10167.6|10165.6|10171.5|10169.5|10171.5|10169.5|10167.6|10165.6|9598
1689958800000|2023-07-21 17:00:00|10171.3|10169.3|10172.7|10170.7|10173.1|10171.1|10171.1|10169.1|13029
1689962400000|2023-07-21 18:00:00|10172.9|10170.9|10172.3|10170.3|10174.2|10172.2|10172.3|10170.3|17183
1689966000000|2023-07-21 19:00:00|10172.7|10170.7|10172.7|10170.7|10173.5|10171.5|10171.5|10169.5|12743
1689969600000|2023-07-21 20:00:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|4554
1690149600000|2023-07-23 22:00:00|10172.5|10170.5|10171.9|10169.9|10172.7|10170.7|10171.5|10169.5|658
1690153200000|2023-07-23 23:00:00|10171.7|10169.7|10170.7|10168.7|10171.9|10169.9|10170.3|10168.3|665
1690156800000|2023-07-24 00:00:00|10171.1|10169.1|10170.3|10168.3|10171.9|10169.9|10170.3|10168.3|1665
1690160400000|2023-07-24 01:00:00|10170.7|10168.7|10169.9|10167.9|10171.5|10169.5|10169.9|10167.9|1450
1690164000000|2023-07-24 02:00:00|10169.6|10167.6|10170.3|10168.3|10170.7|10168.7|10169.2|10167.2|926
1690167600000|2023-07-24 03:00:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|810
1690171200000|2023-07-24 04:00:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|472
1690174800000|2023-07-24 05:00:00|10170.5|10168.5|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|892
1690178400000|2023-07-24 06:00:00|10170.7|10168.7|10168.8|10166.8|10171.1|10169.1|10168|10166|4094
1690182000000|2023-07-24 07:00:00|10169.2|10167.2|10174|10172|10175|10173|10168.4|10166.4|11563
1690185600000|2023-07-24 08:00:00|10173.9|10171.9|10175|10173|10175|10173|10171.5|10169.5|3726
1690189200000|2023-07-24 09:00:00|10175.2|10173.2|10174.4|10172.4|10176.2|10174.2|10173.1|10171.1|4038
1690192800000|2023-07-24 10:00:00|10174.2|10172.2|10175.8|10173.8|10176|10174|10173.9|10171.9|4642
1690196400000|2023-07-24 11:00:00|10175.4|10173.4|10175.8|10173.8|10177.4|10175.4|10174.6|10172.6|6422
1690200000000|2023-07-24 12:00:00|10176.2|10174.2|10176.6|10174.6|10177.8|10175.8|10174.6|10172.6|13756
1690203600000|2023-07-24 13:00:00|10176.2|10174.2|10174.6|10172.6|10176.6|10174.6|10169|10167|20562
1690207200000|2023-07-24 14:00:00|10175|10173|10171.5|10169.5|10176.2|10174.2|10169.6|10167.6|19997
1690210800000|2023-07-24 15:00:00|10171.9|10169.9|10169.6|10167.6|10172.3|10170.3|10169.2|10167.2|16982
1690214400000|2023-07-24 16:00:00|10169.2|10167.2|10166|10164|10169.6|10167.6|10163.7|10161.7|73961
1690218000000|2023-07-24 17:00:00|10165.6|10163.6|10161.7|10159.7|10167|10165|10161.4|10159.4|14653
1690221600000|2023-07-24 18:00:00|10161.4|10159.4|10164.1|10162.1|10164.5|10162.5|10160.2|10158.2|13454
1690225200000|2023-07-24 19:00:00|10164.5|10162.5|10161|10159|10165.3|10163.3|10159.8|10157.8|15209
1690228800000|2023-07-24 20:00:00|10161.4|10159.4|10159|10157|10161.4|10159.4|10158.2|10156.2|19344
1690236000000|2023-07-24 22:00:00|10159.2|10157.2|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|747
1690239600000|2023-07-24 23:00:00|10158.2|10156.2|10158.6|10156.6|10159|10157|10158.2|10156.2|501
1690243200000|2023-07-25 00:00:00|10159|10157|10159|10157|10160.2|10158.2|10158.2|10156.2|3411
1690246800000|2023-07-25 01:00:00|10159.4|10157.4|10162.5|10160.5|10163.3|10161.3|10159.4|10157.4|4856
1690250400000|2023-07-25 02:00:00|10162.7|10160.7|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|2736
1690254000000|2023-07-25 03:00:00|10162.5|10160.5|10161.7|10159.7|10162.9|10160.9|10161.4|10159.4|1023
1690257600000|2023-07-25 04:00:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|707
1690261200000|2023-07-25 05:00:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10159.8|10157.8|2115
1690264800000|2023-07-25 06:00:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10158.2|10156.2|6189
1690268400000|2023-07-25 07:00:00|10159.8|10157.8|10161.4|10159.4|10161.7|10159.7|10158.2|10156.2|9804
1690272000000|2023-07-25 08:00:00|10161.7|10159.7|10158.6|10156.6|10163.3|10161.3|10157.1|10155.1|11261
1690275600000|2023-07-25 09:00:00|10157.8|10155.8|10157.4|10155.4|10159.4|10157.4|10156.3|10154.3|7509
1690279200000|2023-07-25 10:00:00|10157.6|10155.6|10157.1|10155.1|10157.8|10155.8|10156.7|10154.7|4818
1690282800000|2023-07-25 11:00:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10154.3|10152.3|9957
1690286400000|2023-07-25 12:00:00|10157.1|10155.1|10155.5|10153.5|10160.2|10158.2|10154.7|10152.7|20234
1690290000000|2023-07-25 13:00:00|10155.1|10153.1|10153.9|10151.9|10157.4|10155.4|10151.6|10149.6|23062
1690293600000|2023-07-25 14:00:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10150.4|10148.4|22607
1690297200000|2023-07-25 15:00:00|10153.7|10151.7|10154.3|10152.3|10157.1|10155.1|10152.4|10150.4|23247
1690300800000|2023-07-25 16:00:00|10154.5|10152.5|10153.5|10151.5|10155.1|10153.1|10152.8|10150.8|10713
1690304400000|2023-07-25 17:00:00|10153.7|10151.7|10151.2|10149.2|10154.3|10152.3|10151.2|10149.2|13007
1690308000000|2023-07-25 18:00:00|10151.4|10149.4|10153.9|10151.9|10155.5|10153.5|10151.2|10149.2|25265
1690311600000|2023-07-25 19:00:00|10154.3|10152.3|10157.4|10155.4|10157.8|10155.8|10153.5|10151.5|12711
1690315200000|2023-07-25 20:00:00|10157.8|10155.8|10156.7|10154.7|10161.4|10159.4|10156.3|10154.3|21850
1690322400000|2023-07-25 22:00:00|10156.3|10154.3|10154.7|10152.7|10156.7|10154.7|10154.7|10152.7|1110
1690326000000|2023-07-25 23:00:00|10154.9|10152.9|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|1875
1690329600000|2023-07-26 00:00:00|10154.5|10152.5|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|1480
1690333200000|2023-07-26 01:00:00|10154.3|10152.3|10154.3|10152.3|10157.6|10155.6|10153.1|10151.1|7161
1690336800000|2023-07-26 02:00:00|10154.7|10152.7|10156.3|10154.3|10156.7|10154.7|10153.9|10151.9|2903
1690340400000|2023-07-26 03:00:00|10155.9|10153.9|10156.1|10154.1|10157.1|10155.1|10155.1|10153.1|1775
1690344000000|2023-07-26 04:00:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|1536
1690347600000|2023-07-26 05:00:00|10155.9|10153.9|10158.2|10156.2|10158.6|10156.6|10155.1|10153.1|2860
1690351200000|2023-07-26 06:00:00|10158.6|10156.6|10158.6|10156.6|10159.4|10157.4|10156.7|10154.7|7248
1690354800000|2023-07-26 07:00:00|10158.2|10156.2|10158.6|10156.6|10159|10157|10155.9|10153.9|6118
1690358400000|2023-07-26 08:00:00|10159|10157|10159.8|10157.8|10161.4|10159.4|10158.4|10156.4|8665
1690362000000|2023-07-26 09:00:00|10159.4|10157.4|10160.6|10158.6|10160.6|10158.6|10158.6|10156.6|6970
1690365600000|2023-07-26 10:00:00|10161|10159|10158.6|10156.6|10161|10159|10157.4|10155.4|5195
1690369200000|2023-07-26 11:00:00|10158.2|10156.2|10158.2|10156.2|10159.8|10157.8|10157.4|10155.4|6929
1690372800000|2023-07-26 12:00:00|10157.8|10155.8|10156.3|10154.3|10158.2|10156.2|10153.1|10151.1|29610
1690376400000|2023-07-26 13:00:00|10155.9|10153.9|10153.1|10151.1|10158.6|10156.6|10152|10150|21665
1690380000000|2023-07-26 14:00:00|10153.3|10151.3|10153.5|10151.5|10156.3|10154.3|10152.6|10150.6|22927
1690383600000|2023-07-26 15:00:00|10153.9|10151.9|10153.9|10151.9|10154.7|10152.7|10152.8|10150.8|16763
1690387200000|2023-07-26 16:00:00|10153.5|10151.5|10151.2|10149.2|10154.7|10152.7|10150|10148|15655
1690390800000|2023-07-26 17:00:00|10150.8|10148.8|10151.6|10149.6|10152.8|10150.8|10149.4|10147.4|14509
1690394400000|2023-07-26 18:00:00|10148.7|10146.7|10165.3|10163.3|10166|10164|10146.5|10144.5|58334
1690398000000|2023-07-26 19:00:00|10164.9|10162.9|10164.9|10162.9|10165.6|10163.6|10157.8|10155.8|22950
1690401600000|2023-07-26 20:00:00|10164.5|10162.5|10160.2|10158.2|10164.7|10162.7|10160.2|10158.2|8447
1690408800000|2023-07-26 22:00:00|10160|10158|10159.8|10157.8|10161|10159|10159.8|10157.8|1064
1690412400000|2023-07-26 23:00:00|10160|10158|10159|10157|10160.2|10158.2|10157.4|10155.4|1050
1690416000000|2023-07-27 00:00:00|10158.8|10156.8|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|2704
1690419600000|2023-07-27 01:00:00|10159|10157|10164.1|10162.1|10164.9|10162.9|10159|10157|8474
1690423200000|2023-07-27 02:00:00|10164.3|10162.3|10164.5|10162.5|10166|10164|10164.1|10162.1|2506
1690426800000|2023-07-27 03:00:00|10164.7|10162.7|10164.9|10162.9|10165.3|10163.3|10164.1|10162.1|813
1690430400000|2023-07-27 04:00:00|10164.5|10162.5|10164.1|10162.1|10165.3|10163.3|10163.7|10161.7|1164
1690434000000|2023-07-27 05:00:00|10164.3|10162.3|10165.3|10163.3|10165.6|10163.6|10164.1|10162.1|1733
1690437600000|2023-07-27 06:00:00|10165.6|10163.6|10166.8|10164.8|10168|10166|10165.3|10163.3|6262
1690441200000|2023-07-27 07:00:00|10166.6|10164.6|10163.7|10161.7|10166.8|10164.8|10163.3|10161.3|9708
1690444800000|2023-07-27 08:00:00|10164.1|10162.1|10163.3|10161.3|10165.3|10163.3|10162.9|10160.9|6652
1690448400000|2023-07-27 09:00:00|10163.5|10161.5|10164.1|10162.1|10164.5|10162.5|10162.9|10160.9|7058
1690452000000|2023-07-27 10:00:00|10164.5|10162.5|10165.3|10163.3|10165.6|10163.6|10163.3|10161.3|4457
1690455600000|2023-07-27 11:00:00|10164.9|10162.9|10164.9|10162.9|10166|10164|10164.5|10162.5|7455
1690459200000|2023-07-27 12:00:00|10164.5|10162.5|10155.5|10153.5|10167.2|10165.2|10153.1|10151.1|48373
1690462800000|2023-07-27 13:00:00|10155.1|10153.1|10150.4|10148.4|10159|10157|10150|10148|61681
1690466400000|2023-07-27 14:00:00|10150|10148|10141.4|10139.4|10150.4|10148.4|10141.4|10139.4|44054
1690470000000|2023-07-27 15:00:00|10141.8|10139.8|10146.1|10144.1|10148.5|10146.5|10141.4|10139.4|26504
1690473600000|2023-07-27 16:00:00|10146.5|10144.5|10146.9|10144.9|10148.3|10146.3|10145.3|10143.3|13980
1690477200000|2023-07-27 17:00:00|10147.3|10145.3|10147.3|10145.3|10149.6|10147.6|10140.3|10138.3|45069
1690480800000|2023-07-27 18:00:00|10147.7|10145.7|10143|10141|10149.2|10147.2|10141.4|10139.4|28119
1690484400000|2023-07-27 19:00:00|10142.8|10140.8|10145.7|10143.7|10146.1|10144.1|10142.2|10140.2|15881
1690488000000|2023-07-27 20:00:00|10145.3|10143.3|10143.8|10141.8|10145.7|10143.7|10143|10141|23319
1690495200000|2023-07-27 22:00:00|10143.6|10141.6|10144.6|10142.6|10144.9|10142.9|10143.4|10141.4|2045
1690498800000|2023-07-27 23:00:00|10144.9|10142.9|10143|10141|10144.9|10142.9|10142.2|10140.2|2519
1690502400000|2023-07-28 00:00:00|10143.2|10141.2|10147.3|10145.3|10149.6|10147.6|10143|10141|6693
1690506000000|2023-07-28 01:00:00|10147.1|10145.1|10149.2|10147.2|10149.2|10147.2|10146.5|10144.5|8545
1690509600000|2023-07-28 02:00:00|10149.4|10147.4|10147.7|10145.7|10150.8|10148.8|10147.3|10145.3|5714
1690513200000|2023-07-28 03:00:00|10147.5|10145.5|10146.9|10144.9|10152.8|10150.8|10141.4|10139.4|13443
1690516800000|2023-07-28 04:00:00|10147.1|10145.1|10150|10148|10150.8|10148.8|10141.4|10139.4|9823
1690520400000|2023-07-28 05:00:00|10150.2|10148.2|10151.6|10149.6|10156.3|10154.3|10149.6|10147.6|9989
1690524000000|2023-07-28 06:00:00|10151.4|10149.4|10151.2|10149.2|10152.4|10150.4|10148.9|10146.9|8776
1690527600000|2023-07-28 07:00:00|10149.6|10147.6|10151.4|10149.4|10155.9|10153.9|10149|10147|13736
1690531200000|2023-07-28 08:00:00|10151.6|10149.6|10152.4|10150.4|10153.5|10151.5|10149.6|10147.6|4713
1690534800000|2023-07-28 09:00:00|10152.2|10150.2|10155.1|10153.1|10156.3|10154.3|10151.2|10149.2|9642
1690538400000|2023-07-28 10:00:00|10154.7|10152.7|10154.3|10152.3|10156.3|10154.3|10153.9|10151.9|10062
1690542000000|2023-07-28 11:00:00|10153.9|10151.9|10156.3|10154.3|10156.7|10154.7|10153.9|10151.9|17093
1690545600000|2023-07-28 12:00:00|10155.9|10153.9|10152.4|10150.4|10162.1|10160.1|10149.6|10147.6|45212
1690549200000|2023-07-28 13:00:00|10152.8|10150.8|10150|10148|10153.1|10151.1|10147.3|10145.3|27973
1690552800000|2023-07-28 14:00:00|10150.2|10148.2|10155.5|10153.5|10158.6|10156.6|10150|10148|24029
1690556400000|2023-07-28 15:00:00|10155.9|10153.9|10152|10150|10156.7|10154.7|10151.6|10149.6|14337
1690560000000|2023-07-28 16:00:00|10152.2|10150.2|10148.1|10146.1|10152.8|10150.8|10147.7|10145.7|12078
1690563600000|2023-07-28 17:00:00|10148.3|10146.3|10149.6|10147.6|10149.6|10147.6|10147.7|10145.7|5365
1690567200000|2023-07-28 18:00:00|10149.2|10147.2|10150|10148|10151.2|10149.2|10148.9|10146.9|15495
1690570800000|2023-07-28 19:00:00|10149.6|10147.6|10153|10151|10153.1|10151.1|10149.2|10147.2|10152
1690574400000|2023-07-28 20:00:00|10153.1|10151.1|10153|10151|10153.5|10151.5|10152|10150|5581
1690754400000|2023-07-30 22:00:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10151.8|10149.8|1016
1690758000000|2023-07-30 23:00:00|10153.5|10151.5|10152|10150|10153.5|10151.5|10151.8|10149.8|568
1690761600000|2023-07-31 00:00:00|10152.4|10150.4|10149.6|10147.6|10152.8|10150.8|10148.9|10146.9|2822
1690765200000|2023-07-31 01:00:00|10149.2|10147.2|10149.6|10147.6|10150.4|10148.4|10148.5|10146.5|1900
1690768800000|2023-07-31 02:00:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149|10147|612
1690772400000|2023-07-31 03:00:00|10149.6|10147.6|10148.1|10146.1|10149.6|10147.6|10147.7|10145.7|1636
1690776000000|2023-07-31 04:00:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|1321
1690779600000|2023-07-31 05:00:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.1|10144.1|1479
1690783200000|2023-07-31 06:00:00|10147.3|10145.3|10147.3|10145.3|10148.1|10146.1|10145.7|10143.7|4522
1690786800000|2023-07-31 07:00:00|10146.9|10144.9|10150|10148|10150.8|10148.8|10146.5|10144.5|6568
1690790400000|2023-07-31 08:00:00|10149.8|10147.8|10150.4|10148.4|10151.6|10149.6|10149.6|10147.6|3066
1690794000000|2023-07-31 09:00:00|10150|10148|10150|10148|10151.6|10149.6|10149.2|10147.2|4770
1690797600000|2023-07-31 10:00:00|10150.4|10148.4|10151.2|10149.2|10151.4|10149.4|10149.6|10147.6|2886
1690801200000|2023-07-31 11:00:00|10151.4|10149.4|10153.5|10151.5|10154.3|10152.3|10151.2|10149.2|4684
1690804800000|2023-07-31 12:00:00|10153.1|10151.1|10150.8|10148.8|10154.3|10152.3|10150.8|10148.8|18363
1690808400000|2023-07-31 13:00:00|10150.4|10148.4|10154.3|10152.3|10154.7|10152.7|10148.9|10146.9|19280
1690812000000|2023-07-31 14:00:00|10153.9|10151.9|10153.9|10151.9|10154.7|10152.7|10151.2|10149.2|14806
1690815600000|2023-07-31 15:00:00|10154.3|10152.3|10154.3|10152.3|10155.5|10153.5|10152.8|10150.8|16133
1690819200000|2023-07-31 16:00:00|10154.7|10152.7|10156.7|10154.7|10156.7|10154.7|10153.5|10151.5|8606
1690822800000|2023-07-31 17:00:00|10156.3|10154.3|10157.4|10155.4|10157.8|10155.8|10155.9|10153.9|9925
1690826400000|2023-07-31 18:00:00|10157.8|10155.8|10152.8|10150.8|10158.6|10156.6|10152.4|10150.4|16821
1690830000000|2023-07-31 19:00:00|10152.4|10150.4|10155.1|10153.1|10155.1|10153.1|10150.8|10148.8|51524
1690833600000|2023-07-31 20:00:00|10154.9|10152.9|10153|10151|10155.1|10153.1|10150.8|10148.8|25210
1690840800000|2023-07-31 22:00:00|10152.4|10150.4|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|804
1690844400000|2023-07-31 23:00:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|759
1690848000000|2023-08-01 00:00:00|10152.8|10150.8|10152.4|10150.4|10153.5|10151.5|10152|10150|1528
1690851600000|2023-08-01 01:00:00|10152.2|10150.2|10152.8|10150.8|10152.8|10150.8|10152|10150|1114
1690855200000|2023-08-01 02:00:00|10152.4|10150.4|10154.3|10152.3|10154.7|10152.7|10152.4|10150.4|2356
1690858800000|2023-08-01 03:00:00|10153.9|10151.9|10155.1|10153.1|10155.1|10153.1|10153.9|10151.9|3073
1690862400000|2023-08-01 04:00:00|10154.7|10152.7|10156.3|10154.3|10157.1|10155.1|10153.5|10151.5|3074
1690866000000|2023-08-01 05:00:00|10155.9|10153.9|10155.1|10153.1|10156.3|10154.3|10154.3|10152.3|1521
1690869600000|2023-08-01 06:00:00|10155.3|10153.3|10157.1|10155.1|10157.4|10155.4|10155.1|10153.1|3136
1690873200000|2023-08-01 07:00:00|10156.7|10154.7|10153.9|10151.9|10157.1|10155.1|10153.9|10151.9|7366
1690876800000|2023-08-01 08:00:00|10154.1|10152.1|10154.3|10152.3|10154.5|10152.5|10152.8|10150.8|6793
1690880400000|2023-08-01 09:00:00|10153.9|10151.9|10155.1|10153.1|10155.9|10153.9|10153.5|10151.5|2480
1690884000000|2023-08-01 10:00:00|10155.3|10153.3|10153.9|10151.9|10155.5|10153.5|10152.8|10150.8|3987
1690887600000|2023-08-01 11:00:00|10153.5|10151.5|10150.4|10148.4|10153.9|10151.9|10150.4|10148.4|6823
1690891200000|2023-08-01 12:00:00|10150.8|10148.8|10147.7|10145.7|10150.8|10148.8|10144.9|10142.9|22599
1690894800000|2023-08-01 13:00:00|10147.3|10145.3|10147.9|10145.9|10150|10148|10146.5|10144.5|21167
1690898400000|2023-08-01 14:00:00|10149.6|10147.6|10148.9|10146.9|10155.1|10153.1|10146.1|10144.1|30719
1690902000000|2023-08-01 15:00:00|10148.5|10146.5|10148.5|10146.5|10149.2|10147.2|10146.9|10144.9|15634
1690905600000|2023-08-01 16:00:00|10148.9|10146.9|10147.7|10145.7|10150|10148|10146.5|10144.5|9598
1690909200000|2023-08-01 17:00:00|10148.1|10146.1|10145.7|10143.7|10148.9|10146.9|10145.7|10143.7|8076
1690912800000|2023-08-01 18:00:00|10146.1|10144.1|10145.3|10143.3|10148.5|10146.5|10144.9|10142.9|11818
1690916400000|2023-08-01 19:00:00|10145.7|10143.7|10147.3|10145.3|10148.1|10146.1|10145.3|10143.3|13783
1690920000000|2023-08-01 20:00:00|10147.5|10145.5|10146.9|10144.9|10148.5|10146.5|10146.1|10144.1|14409
1690927200000|2023-08-01 22:00:00|10147.1|10145.1|10151.2|10149.2|10152.8|10150.8|10146.9|10144.9|7586
1690930800000|2023-08-01 23:00:00|10150.8|10148.8|10152|10150|10152.8|10150.8|10150.4|10148.4|2235
1690934400000|2023-08-02 00:00:00|10152.4|10150.4|10150.4|10148.4|10152.8|10150.8|10148.9|10146.9|3839
1690938000000|2023-08-02 01:00:00|10150.8|10148.8|10148.1|10146.1|10150.8|10148.8|10148.1|10146.1|2355
1690941600000|2023-08-02 02:00:00|10148.5|10146.5|10149.6|10147.6|10149.6|10147.6|10147.7|10145.7|3097
1690945200000|2023-08-02 03:00:00|10149.4|10147.4|10149.2|10147.2|10150|10148|10148.9|10146.9|1229
1690948800000|2023-08-02 04:00:00|10149|10147|10150.4|10148.4|10150.4|10148.4|10148.9|10146.9|1483
1690952400000|2023-08-02 05:00:00|10150.8|10148.8|10150.6|10148.6|10152|10150|10150.4|10148.4|3114
1690956000000|2023-08-02 06:00:00|10150.8|10148.8|10153.5|10151.5|10154.3|10152.3|10150.8|10148.8|5054
1690959600000|2023-08-02 07:00:00|10153.1|10151.1|10152|10150|10153.5|10151.5|10150|10148|7819
1690963200000|2023-08-02 08:00:00|10152.4|10150.4|10155.9|10153.9|10157.4|10155.4|10152|10150|12324
1690966800000|2023-08-02 09:00:00|10156.3|10154.3|10154.7|10152.7|10156.5|10154.5|10153.9|10151.9|4447
1690970400000|2023-08-02 10:00:00|10154.3|10152.3|10154.7|10152.7|10155.9|10153.9|10153.5|10151.5|6645
1690974000000|2023-08-02 11:00:00|10154.9|10152.9|10152.4|10150.4|10156.3|10154.3|10152.4|10150.4|7137
1690977600000|2023-08-02 12:00:00|10152.8|10150.8|10148.9|10146.9|10152.8|10150.8|10146.1|10144.1|34769
1690981200000|2023-08-02 13:00:00|10149.2|10147.2|10148.1|10146.1|10152.4|10150.4|10146.9|10144.9|58176
1690984800000|2023-08-02 14:00:00|10148.5|10146.5|10143.8|10141.8|10148.5|10146.5|10143.4|10141.4|30290
1690988400000|2023-08-02 15:00:00|10143.4|10141.4|10146.5|10144.5|10148.5|10146.5|10141.8|10139.8|30437
1690992000000|2023-08-02 16:00:00|10146.1|10144.1|10150.4|10148.4|10150.8|10148.8|10146.1|10144.1|21814
1690995600000|2023-08-02 17:00:00|10150.8|10148.8|10150.4|10148.4|10153.1|10151.1|10150|10148|16094
1690999200000|2023-08-02 18:00:00|10150|10148|10150.8|10148.8|10151.6|10149.6|10148.1|10146.1|14180
1691002800000|2023-08-02 19:00:00|10151.2|10149.2|10152.8|10150.8|10152.8|10150.8|10150.8|10148.8|15433
1691006400000|2023-08-02 20:00:00|10152.4|10150.4|10152.4|10150.4|10154.7|10152.7|10150.8|10148.8|16905
1691013600000|2023-08-02 22:00:00|10151.6|10149.6|10151.6|10149.6|10153.5|10151.5|10151.2|10149.2|845
1691017200000|2023-08-02 23:00:00|10152|10150|10152.2|10150.2|10152.6|10150.6|10150.8|10148.8|1378
1691020800000|2023-08-03 00:00:00|10152.4|10150.4|10150|10148|10152.4|10150.4|10148.9|10146.9|3672
1691024400000|2023-08-03 01:00:00|10149.6|10147.6|10149.6|10147.6|10151.2|10149.2|10149.6|10147.6|2265
1691028000000|2023-08-03 02:00:00|10150|10148|10149.2|10147.2|10150|10148|10148.9|10146.9|2213
1691031600000|2023-08-03 03:00:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.2|10147.2|2180
1691035200000|2023-08-03 04:00:00|10150.2|10148.2|10149.2|10147.2|10150.4|10148.4|10148.9|10146.9|1500
1691038800000|2023-08-03 05:00:00|10148.9|10146.9|10148.1|10146.1|10149.2|10147.2|10147.3|10145.3|5908
1691042400000|2023-08-03 06:00:00|10148.3|10146.3|10146.9|10144.9|10148.9|10146.9|10146.1|10144.1|8793
1691046000000|2023-08-03 07:00:00|10146.5|10144.5|10149.2|10147.2|10150|10148|10146.5|10144.5|11794
1691049600000|2023-08-03 08:00:00|10149.6|10147.6|10147.7|10145.7|10149.6|10147.6|10146.9|10144.9|9738
1691053200000|2023-08-03 09:00:00|10147.9|10145.9|10147.9|10145.9|10148.9|10146.9|10146.5|10144.5|9026
1691056800000|2023-08-03 10:00:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|424
1691060400000|2023-08-03 11:00:00|10148.1|10146.1|10150.4|10148.4|10151.2|10149.2|10144.6|10142.6|18211
1691064000000|2023-08-03 12:00:00|10150|10148|10146.1|10144.1|10155.5|10153.5|10145.3|10143.3|30873
1691067600000|2023-08-03 13:00:00|10145.7|10143.7|10145.7|10143.7|10148.1|10146.1|10143.8|10141.8|41864
1691071200000|2023-08-03 14:00:00|10145.9|10143.9|10151.6|10149.6|10153.1|10151.1|10145.9|10143.9|54981
1691074800000|2023-08-03 15:00:00|10152|10150|10148.9|10146.9|10155.1|10153.1|10148.5|10146.5|25336
1691078400000|2023-08-03 16:00:00|10148.5|10146.5|10151.6|10149.6|10152.8|10150.8|10148.5|10146.5|17932
1691082000000|2023-08-03 17:00:00|10152|10150|10151.2|10149.2|10152.8|10150.8|10148.9|10146.9|29331
1691085600000|2023-08-03 18:00:00|10151.6|10149.6|10150|10148|10152.4|10150.4|10149.6|10147.6|19498
1691089200000|2023-08-03 19:00:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10148.9|10146.9|18030
1691092800000|2023-08-03 20:00:00|10151.2|10149.2|10151.4|10149.4|10152|10150|10150|10148|18362
1691100000000|2023-08-03 22:00:00|10151.6|10149.6|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|558
1691103600000|2023-08-03 23:00:00|10152.2|10150.2|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|850
1691107200000|2023-08-04 00:00:00|10151.2|10149.2|10149.2|10147.2|10151.6|10149.6|10148.9|10146.9|2351
1691110800000|2023-08-04 01:00:00|10148.9|10146.9|10148.5|10146.5|10150.8|10148.8|10148.1|10146.1|8653
1691114400000|2023-08-04 02:00:00|10148.9|10146.9|10147.7|10145.7|10149.2|10147.2|10147.7|10145.7|2806
1691118000000|2023-08-04 03:00:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|1545
1691121600000|2023-08-04 04:00:00|10147.3|10145.3|10145.7|10143.7|10147.7|10145.7|10145.7|10143.7|2357
1691125200000|2023-08-04 05:00:00|10146.1|10144.1|10145.9|10143.9|10146.9|10144.9|10145.3|10143.3|3892
1691128800000|2023-08-04 06:00:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.4|10142.4|4461
1691132400000|2023-08-04 07:00:00|10145.1|10143.1|10145.7|10143.7|10147.1|10145.1|10144.6|10142.6|11174
1691136000000|2023-08-04 08:00:00|10146.1|10144.1|10144.2|10142.2|10146.1|10144.1|10143|10141|7622
1691139600000|2023-08-04 09:00:00|10143.8|10141.8|10142.6|10140.6|10144.6|10142.6|10141|10139|10150
1691143200000|2023-08-04 10:00:00|10142.2|10140.2|10142.6|10140.6|10143.4|10141.4|10140.6|10138.6|8575
1691146800000|2023-08-04 11:00:00|10143|10141|10143|10141|10144.2|10142.2|10142.2|10140.2|9896
1691150400000|2023-08-04 12:00:00|10142.6|10140.6|10150.4|10148.4|10152.8|10150.8|10135.2|10133.2|70093
1691154000000|2023-08-04 13:00:00|10150.8|10148.8|10164.5|10162.5|10167.6|10165.6|10150.8|10148.8|75153
1691157600000|2023-08-04 14:00:00|10164.1|10162.1|10161.4|10159.4|10169.2|10167.2|10161.4|10159.4|50160
1691161200000|2023-08-04 15:00:00|10161|10159|10161.7|10159.7|10164.5|10162.5|10160.6|10158.6|25639
1691164800000|2023-08-04 16:00:00|10161.4|10159.4|10163.7|10161.7|10164.1|10162.1|10161|10159|13344
1691168400000|2023-08-04 17:00:00|10163.3|10161.3|10163.3|10161.3|10164.9|10162.9|10162.5|10160.5|9901
1691172000000|2023-08-04 18:00:00|10163.7|10161.7|10167.2|10165.2|10167.6|10165.6|10163.7|10161.7|14163
1691175600000|2023-08-04 19:00:00|10167.6|10165.6|10168.4|10166.4|10171.1|10169.1|10166.4|10164.4|21429
1691179200000|2023-08-04 20:00:00|10168.6|10166.6|10170.7|10168.7|10171.9|10169.9|10168|10166|10582
1691359200000|2023-08-06 22:00:00|10169.6|10167.6|10166.8|10164.8|10169.6|10167.6|10166.8|10164.8|2142
1691362800000|2023-08-06 23:00:00|10166.6|10164.6|10166.6|10164.6|10166.8|10164.8|10165.6|10163.6|2114
1691366400000|2023-08-07 00:00:00|10166.4|10164.4|10164.9|10162.9|10168|10166|10164.9|10162.9|4931
1691370000000|2023-08-07 01:00:00|10164.5|10162.5|10162.1|10160.1|10164.5|10162.5|10161.4|10159.4|6178
1691373600000|2023-08-07 02:00:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10161.7|10159.7|1467
1691377200000|2023-08-07 03:00:00|10162.5|10160.5|10160.6|10158.6|10162.9|10160.9|10160.6|10158.6|2027
1691380800000|2023-08-07 04:00:00|10161|10159|10162.9|10160.9|10162.9|10160.9|10160.6|10158.6|1890
1691384400000|2023-08-07 05:00:00|10163.3|10161.3|10162.1|10160.1|10163.7|10161.7|10162.1|10160.1|1831
1691388000000|2023-08-07 06:00:00|10162.5|10160.5|10161.4|10159.4|10162.9|10160.9|10160.6|10158.6|7191
1691391600000|2023-08-07 07:00:00|10161|10159|10159|10157|10161.7|10159.7|10157.8|10155.8|9253
1691395200000|2023-08-07 08:00:00|10158.6|10156.6|10158.2|10156.2|10159.4|10157.4|10156.7|10154.7|7648
1691398800000|2023-08-07 09:00:00|10158|10156|10156.7|10154.7|10158.6|10156.6|10156.7|10154.7|5961
1691402400000|2023-08-07 10:00:00|10157.1|10155.1|10159|10157|10159|10157|10155.9|10153.9|7328
1691406000000|2023-08-07 11:00:00|10158.8|10156.8|10160.6|10158.6|10160.6|10158.6|10158.6|10156.6|8901
1691409600000|2023-08-07 12:00:00|10160.2|10158.2|10165.6|10163.6|10166|10164|10158.2|10156.2|27912
1691413200000|2023-08-07 13:00:00|10165.5|10163.5|10166.4|10164.4|10169.9|10167.9|10164.9|10162.9|22805
1691416800000|2023-08-07 14:00:00|10166|10164|10168.4|10166.4|10171.1|10169.1|10165.6|10163.6|20980
1691420400000|2023-08-07 15:00:00|10168|10166|10169.6|10167.6|10171.5|10169.5|10167.2|10165.2|33361
1691424000000|2023-08-07 16:00:00|10169.2|10167.2|10171.5|10169.5|10171.5|10169.5|10168.4|10166.4|9745
1691427600000|2023-08-07 17:00:00|10171.1|10169.1|10171.9|10169.9|10171.9|10169.9|10169.9|10167.9|8060
1691431200000|2023-08-07 18:00:00|10172.3|10170.3|10172.3|10170.3|10173.5|10171.5|10171.9|10169.9|12776
1691434800000|2023-08-07 19:00:00|10171.9|10169.9|10169.2|10167.2|10172.7|10170.7|10168.8|10166.8|16558
1691438400000|2023-08-07 20:00:00|10169.6|10167.6|10170.5|10168.5|10170.7|10168.7|10167.2|10165.2|17897
1691445600000|2023-08-07 22:00:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10168.8|10166.8|785
1691449200000|2023-08-07 23:00:00|10169.6|10167.6|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|1104
1691452800000|2023-08-08 00:00:00|10170.7|10168.7|10168.8|10166.8|10170.7|10168.7|10167.6|10165.6|4339
1691456400000|2023-08-08 01:00:00|10169.2|10167.2|10169.9|10167.9|10171.5|10169.5|10168.4|10166.4|3745
1691460000000|2023-08-08 02:00:00|10170.1|10168.1|10171.1|10169.1|10171.9|10169.9|10169.9|10167.9|4071
1691463600000|2023-08-08 03:00:00|10171.5|10169.5|10170.7|10168.7|10171.5|10169.5|10169.9|10167.9|1453
1691467200000|2023-08-08 04:00:00|10171.1|10169.1|10172.3|10170.3|10172.3|10170.3|10170.7|10168.7|3460
1691470800000|2023-08-08 05:00:00|10172.7|10170.7|10174.6|10172.6|10175.4|10173.4|10171.5|10169.5|6819
1691474400000|2023-08-08 06:00:00|10175|10173|10175.4|10173.4|10177|10175|10174.6|10172.6|8794
1691478000000|2023-08-08 07:00:00|10175.8|10173.8|10174.6|10172.6|10177.4|10175.4|10173.1|10171.1|11056
1691481600000|2023-08-08 08:00:00|10175.8|10173.8|10175.8|10173.8|10176.6|10174.6|10173.9|10171.9|6164
1691485200000|2023-08-08 09:00:00|10175.4|10173.4|10177.8|10175.8|10178.1|10176.1|10175.4|10173.4|8842
1691488800000|2023-08-08 10:00:00|10178.1|10176.1|10176.2|10174.2|10178.1|10176.1|10175.4|10173.4|8949
1691492400000|2023-08-08 11:00:00|10176|10174|10176.2|10174.2|10179.7|10177.7|10175|10173|18548
1691496000000|2023-08-08 12:00:00|10176.6|10174.6|10172.3|10170.3|10177.8|10175.8|10172.3|10170.3|43392
1691499600000|2023-08-08 13:00:00|10171.9|10169.9|10175.8|10173.8|10177|10175|10171.1|10169.1|22024
1691503200000|2023-08-08 14:00:00|10175.4|10173.4|10171.5|10169.5|10176.6|10174.6|10171.5|10169.5|17764
1691506800000|2023-08-08 15:00:00|10171.1|10169.1|10169.2|10167.2|10171.5|10169.5|10168.4|10166.4|16260
1691510400000|2023-08-08 16:00:00|10168.8|10166.8|10169.6|10167.6|10170.3|10168.3|10167.6|10165.6|17045
1691514000000|2023-08-08 17:00:00|10169.2|10167.2|10173.5|10171.5|10175.4|10173.4|10169.2|10167.2|24786
1691517600000|2023-08-08 18:00:00|10173.9|10171.9|10173.1|10171.1|10174.2|10172.2|10171.5|10169.5|12658
1691521200000|2023-08-08 19:00:00|10173.5|10171.5|10173.9|10171.9|10174.6|10172.6|10173.1|10171.1|10622
1691524800000|2023-08-08 20:00:00|10173.5|10171.5|10174|10172|10174.2|10172.2|10172.3|10170.3|15873
1691532000000|2023-08-08 22:00:00|10173.9|10171.9|10173.5|10171.5|10174.6|10172.6|10173.5|10171.5|439
1691535600000|2023-08-08 23:00:00|10173.9|10171.9|10175|10173|10175|10173|10173.9|10171.9|594
1691539200000|2023-08-09 00:00:00|10175.4|10173.4|10174.2|10172.2|10176.2|10174.2|10174.2|10172.2|3749
1691542800000|2023-08-09 01:00:00|10174.6|10172.6|10173.5|10171.5|10175.4|10173.4|10173.1|10171.1|1497
1691546400000|2023-08-09 02:00:00|10173.1|10171.1|10172.7|10170.7|10173.5|10171.5|10171.5|10169.5|1735
1691550000000|2023-08-09 03:00:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|1975
1691553600000|2023-08-09 04:00:00|10172.5|10170.5|10174.2|10172.2|10174.2|10172.2|10172.3|10170.3|1069
1691557200000|2023-08-09 05:00:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|3332
1691560800000|2023-08-09 06:00:00|10175.2|10173.2|10171.9|10169.9|10175.4|10173.4|10171.5|10169.5|4365
1691564400000|2023-08-09 07:00:00|10172.3|10170.3|10172.1|10170.1|10172.7|10170.7|10171.1|10169.1|6273
1691568000000|2023-08-09 08:00:00|10171.9|10169.9|10172.7|10170.7|10173.5|10171.5|10171.5|10169.5|3556
1691571600000|2023-08-09 09:00:00|10173.1|10171.1|10171.9|10169.9|10173.5|10171.5|10171.5|10169.5|3188
1691575200000|2023-08-09 10:00:00|10171.5|10169.5|10169.8|10167.8|10172.3|10170.3|10169.6|10167.6|3798
1691578800000|2023-08-09 11:00:00|10169.6|10167.6|10168.8|10166.8|10171.1|10169.1|10168.4|10166.4|8324
1691582400000|2023-08-09 12:00:00|10169.2|10167.2|10169.9|10167.9|10170.7|10168.7|10167.2|10165.2|25435
1691586000000|2023-08-09 13:00:00|10170.1|10168.1|10172.3|10170.3|10175.8|10173.8|10169.9|10167.9|39802
1691589600000|2023-08-09 14:00:00|10172.7|10170.7|10169.9|10167.9|10174.2|10172.2|10169.9|10167.9|19606
1691593200000|2023-08-09 15:00:00|10169.6|10167.6|10170.3|10168.3|10171.9|10169.9|10169.6|10167.6|17281
1691596800000|2023-08-09 16:00:00|10169.9|10167.9|10169.6|10167.6|10172.3|10170.3|10168.8|10166.8|13295
1691600400000|2023-08-09 17:00:00|10169.9|10167.9|10168.4|10166.4|10171.5|10169.5|10166.4|10164.4|18123
1691604000000|2023-08-09 18:00:00|10168|10166|10166|10164|10168.4|10166.4|10164.5|10162.5|16976
1691607600000|2023-08-09 19:00:00|10165.6|10163.6|10166.4|10164.4|10167.2|10165.2|10164.9|10162.9|14946
1691611200000|2023-08-09 20:00:00|10166.8|10164.8|10164.1|10162.1|10166.8|10164.8|10163.3|10161.3|12245
1691618400000|2023-08-09 22:00:00|10164.9|10162.9|10164.5|10162.5|10165.1|10163.1|10164.1|10162.1|1194
1691622000000|2023-08-09 23:00:00|10164.1|10162.1|10163.7|10161.7|10164.5|10162.5|10162.9|10160.9|1118
1691625600000|2023-08-10 00:00:00|10163.9|10161.9|10163.7|10161.7|10164.5|10162.5|10163.3|10161.3|1839
1691629200000|2023-08-10 01:00:00|10163.3|10161.3|10162.9|10160.9|10163.7|10161.7|10162.1|10160.1|1619
1691632800000|2023-08-10 02:00:00|10162.7|10160.7|10163.3|10161.3|10164.1|10162.1|10162.5|10160.5|2077
1691636400000|2023-08-10 03:00:00|10162.9|10160.9|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|1246
1691640000000|2023-08-10 04:00:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|983
1691643600000|2023-08-10 05:00:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10162.5|10160.5|1485
1691647200000|2023-08-10 06:00:00|10162.9|10160.9|10164.5|10162.5|10165.3|10163.3|10162.9|10160.9|3688
1691650800000|2023-08-10 07:00:00|10164.9|10162.9|10164.9|10162.9|10165.6|10163.6|10162.9|10160.9|9797
1691654400000|2023-08-10 08:00:00|10165.3|10163.3|10164.9|10162.9|10165.6|10163.6|10164.5|10162.5|3349
1691658000000|2023-08-10 09:00:00|10165.3|10163.3|10166|10164|10166.8|10164.8|10165.3|10163.3|3170
1691661600000|2023-08-10 10:00:00|10165.6|10163.6|10166.4|10164.4|10167.6|10165.6|10165.6|10163.6|6340
1691665200000|2023-08-10 11:00:00|10166.8|10164.8|10167.6|10165.6|10168|10166|10164.5|10162.5|10222
1691668800000|2023-08-10 12:00:00|10167.2|10165.2|10173.5|10171.5|10179.3|10177.3|10165.6|10163.6|81956
1691672400000|2023-08-10 13:00:00|10173.9|10171.9|10171.5|10169.5|10174.2|10172.2|10166|10164|33660
1691676000000|2023-08-10 14:00:00|10171.1|10169.1|10170.7|10168.7|10173.1|10171.1|10168.4|10166.4|22888
1691679600000|2023-08-10 15:00:00|10170.3|10168.3|10172.3|10170.3|10173.1|10171.1|10166.4|10164.4|32325
1691683200000|2023-08-10 16:00:00|10172.5|10170.5|10170.7|10168.7|10173.1|10171.1|10169.6|10167.6|17013
1691686800000|2023-08-10 17:00:00|10170.9|10168.9|10162.5|10160.5|10171.9|10169.9|10160.6|10158.6|31112
1691690400000|2023-08-10 18:00:00|10162.1|10160.1|10162.1|10160.1|10163.7|10161.7|10157.8|10155.8|29917
1691694000000|2023-08-10 19:00:00|10162.5|10160.5|10158.2|10156.2|10162.9|10160.9|10158.2|10156.2|15573
1691697600000|2023-08-10 20:00:00|10158.4|10156.4|10158.2|10156.2|10159.4|10157.4|10156.7|10154.7|14488
1691704800000|2023-08-10 22:00:00|10157.8|10155.8|10159.8|10157.8|10159.8|10157.8|10157.8|10155.8|1287
1691708400000|2023-08-10 23:00:00|10160|10158|10159.4|10157.4|10160.2|10158.2|10159.4|10157.4|1541
1691712000000|2023-08-11 00:00:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|935
1691715600000|2023-08-11 01:00:00|10159|10157|10158.6|10156.6|10159|10157|10157.8|10155.8|1482
1691719200000|2023-08-11 02:00:00|10159|10157|10157.8|10155.8|10159|10157|10157.8|10155.8|1596
1691722800000|2023-08-11 03:00:00|10158.2|10156.2|10159|10157|10159|10157|10157.8|10155.8|1284
1691726400000|2023-08-11 04:00:00|10158.8|10156.8|10159|10157|10159|10157|10158.6|10156.6|1174
1691730000000|2023-08-11 05:00:00|10158.6|10156.6|10159.8|10157.8|10160.6|10158.6|10158.6|10156.6|3903
1691733600000|2023-08-11 06:00:00|10159.4|10157.4|10159.8|10157.8|10160.2|10158.2|10158.2|10156.2|7277
1691737200000|2023-08-11 07:00:00|10160.2|10158.2|10161.7|10159.7|10161.7|10159.7|10159|10157|5482
1691740800000|2023-08-11 08:00:00|10161.4|10159.4|10163.7|10161.7|10163.7|10161.7|10161|10159|5996
1691744400000|2023-08-11 09:00:00|10163.3|10161.3|10163.3|10161.3|10164.1|10162.1|10162.9|10160.9|4516
1691748000000|2023-08-11 10:00:00|10162.9|10160.9|10161|10159|10162.9|10160.9|10161|10159|5176
1691751600000|2023-08-11 11:00:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10159.8|10157.8|6596
1691755200000|2023-08-11 12:00:00|10161.7|10159.7|10149.2|10147.2|10165.1|10163.1|10148.1|10146.1|43195
1691758800000|2023-08-11 13:00:00|10148.7|10146.7|10148.3|10146.3|10150.4|10148.4|10145.3|10143.3|31025
1691762400000|2023-08-11 14:00:00|10148.7|10146.7|10153.5|10151.5|10154.7|10152.7|10148.7|10146.7|25765
1691766000000|2023-08-11 15:00:00|10153.1|10151.1|10148.9|10146.9|10153.5|10151.5|10147.7|10145.7|14722
1691769600000|2023-08-11 16:00:00|10149.2|10147.2|10148.5|10146.5|10150.4|10148.4|10148.1|10146.1|12688
1691773200000|2023-08-11 17:00:00|10148.3|10146.3|10148.1|10146.1|10150|10148|10147.3|10145.3|6790
1691776800000|2023-08-11 18:00:00|10148.3|10146.3|10148.9|10146.9|10150.4|10148.4|10148.1|10146.1|13455
1691780400000|2023-08-11 19:00:00|10148.5|10146.5|10148.1|10146.1|10149.6|10147.6|10147.7|10145.7|7890
1691784000000|2023-08-11 20:00:00|10148.5|10146.5|10148.5|10146.5|10149.2|10147.2|10148.1|10146.1|10319
1691964000000|2023-08-13 22:00:00|10144.2|10142.2|10145.7|10143.7|10146.5|10144.5|10144.2|10142.2|2701
1691967600000|2023-08-13 23:00:00|10145.3|10143.3|10146.1|10144.1|10146.5|10144.5|10145.3|10143.3|709
1691971200000|2023-08-14 00:00:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10143.8|10141.8|3884
1691974800000|2023-08-14 01:00:00|10145.7|10143.7|10143.8|10141.8|10146.9|10144.9|10143.8|10141.8|3069
1691978400000|2023-08-14 02:00:00|10144.2|10142.2|10145.3|10143.3|10146.1|10144.1|10143.8|10141.8|3265
1691982000000|2023-08-14 03:00:00|10144.9|10142.9|10146.5|10144.5|10146.5|10144.5|10144.9|10142.9|2657
1691985600000|2023-08-14 04:00:00|10146.9|10144.9|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|1015
1691989200000|2023-08-14 05:00:00|10146.9|10144.9|10146.9|10144.9|10147.7|10145.7|10146.1|10144.1|1302
1691992800000|2023-08-14 06:00:00|10147.3|10145.3|10147.3|10145.3|10149.6|10147.6|10146.9|10144.9|5560
1691996400000|2023-08-14 07:00:00|10146.9|10144.9|10147.3|10145.3|10148.1|10146.1|10145.7|10143.7|5699
1692000000000|2023-08-14 08:00:00|10147.1|10145.1|10148.5|10146.5|10148.9|10146.9|10146.1|10144.1|9481
1692003600000|2023-08-14 09:00:00|10148.7|10146.7|10147.3|10145.3|10148.9|10146.9|10146.9|10144.9|4834
1692007200000|2023-08-14 10:00:00|10147.1|10145.1|10148.9|10146.9|10149.6|10147.6|10146.5|10144.5|4340
1692010800000|2023-08-14 11:00:00|10148.5|10146.5|10146.9|10144.9|10149.6|10147.6|10146.9|10144.9|5521
1692014400000|2023-08-14 12:00:00|10146.5|10144.5|10139.9|10137.9|10146.5|10144.5|10139.1|10137.1|26886
1692018000000|2023-08-14 13:00:00|10140.3|10138.3|10137.1|10135.1|10140.6|10138.6|10134.4|10132.4|32549
1692021600000|2023-08-14 14:00:00|10137.3|10135.3|10138.3|10136.3|10139.5|10137.5|10135.6|10133.6|27850
1692025200000|2023-08-14 15:00:00|10138.7|10136.7|10138.7|10136.7|10141|10139|10138.3|10136.3|13612
1692028800000|2023-08-14 16:00:00|10138.3|10136.3|10139.9|10137.9|10141.4|10139.4|10138.3|10136.3|12422
1692032400000|2023-08-14 17:00:00|10140.3|10138.3|10137.9|10135.9|10140.5|10138.5|10137.9|10135.9|10333
1692036000000|2023-08-14 18:00:00|10138.3|10136.3|10134.8|10132.8|10138.7|10136.7|10134|10132|12660
1692039600000|2023-08-14 19:00:00|10134.4|10132.4|10135.2|10133.2|10136|10134|10134|10132|17251
1692043200000|2023-08-14 20:00:00|10135.6|10133.6|10134.4|10132.4|10135.6|10133.6|10133.2|10131.2|15046
1692050400000|2023-08-14 22:00:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|434
1692054000000|2023-08-14 23:00:00|10134.4|10132.4|10133.2|10131.2|10134.4|10132.4|10133.2|10131.2|1888
1692057600000|2023-08-15 00:00:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10131.7|10129.7|2917
1692061200000|2023-08-15 01:00:00|10132.1|10130.1|10134.6|10132.6|10135.6|10133.6|10132.1|10130.1|5738
1692064800000|2023-08-15 02:00:00|10134.8|10132.8|10134|10132|10136|10134|10134|10132|2390
1692068400000|2023-08-15 03:00:00|10134.4|10132.4|10135.2|10133.2|10135.2|10133.2|10134.4|10132.4|926
1692072000000|2023-08-15 04:00:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134|10132|1356
1692075600000|2023-08-15 05:00:00|10135.2|10133.2|10134|10132|10135.2|10133.2|10134|10132|1629
1692079200000|2023-08-15 06:00:00|10134.2|10132.2|10132.1|10130.1|10134.4|10132.4|10130.5|10128.5|9328
1692082800000|2023-08-15 07:00:00|10131.7|10129.7|10132.1|10130.1|10132.8|10130.8|10130.9|10128.9|5798
1692086400000|2023-08-15 08:00:00|10131.7|10129.7|10133.6|10131.6|10134|10132|10131.7|10129.7|7963
1692090000000|2023-08-15 09:00:00|10133.8|10131.8|10134|10132|10134.4|10132.4|10132.1|10130.1|6408
1692093600000|2023-08-15 10:00:00|10133.6|10131.6|10132.8|10130.8|10134|10132|10131.7|10129.7|9067
1692097200000|2023-08-15 11:00:00|10132.4|10130.4|10132.1|10130.1|10133.6|10131.6|10130.9|10128.9|10100
1692100800000|2023-08-15 12:00:00|10132.4|10130.4|10130.9|10128.9|10133.4|10131.4|10124.2|10122.2|49515
1692104400000|2023-08-15 13:00:00|10131.3|10129.3|10141|10139|10142.6|10140.6|10130.5|10128.5|49802
1692108000000|2023-08-15 14:00:00|10141.4|10139.4|10144.6|10142.6|10145.3|10143.3|10140.3|10138.3|32053
1692111600000|2023-08-15 15:00:00|10144.9|10142.9|10141|10139|10144.9|10142.9|10139.5|10137.5|19403
1692115200000|2023-08-15 16:00:00|10141.4|10139.4|10138.3|10136.3|10141.4|10139.4|10137.5|10135.5|15833
1692118800000|2023-08-15 17:00:00|10138.7|10136.7|10139.5|10137.5|10139.9|10137.9|10137.9|10135.9|8596
1692122400000|2023-08-15 18:00:00|10139.1|10137.1|10136.4|10134.4|10139.5|10137.5|10136.4|10134.4|15083
1692126000000|2023-08-15 19:00:00|10136.7|10134.7|10137.9|10135.9|10139.5|10137.5|10136.7|10134.7|11741
1692129600000|2023-08-15 20:00:00|10138.3|10136.3|10136.4|10134.4|10138.3|10136.3|10136|10134|11243
1692136800000|2023-08-15 22:00:00|10136.7|10134.7|10135.6|10133.6|10137.1|10135.1|10135.2|10133.2|1260
1692140400000|2023-08-15 23:00:00|10135.4|10133.4|10136.7|10134.7|10137.1|10135.1|10135.2|10133.2|936
1692144000000|2023-08-16 00:00:00|10137.1|10135.1|10139.1|10137.1|10139.1|10137.1|10136.4|10134.4|2294
1692147600000|2023-08-16 01:00:00|10139.5|10137.5|10140.3|10138.3|10140.6|10138.6|10138.7|10136.7|3970
1692151200000|2023-08-16 02:00:00|10140.6|10138.6|10140.6|10138.6|10141.8|10139.8|10139.9|10137.9|5076
1692154800000|2023-08-16 03:00:00|10140.8|10138.8|10141|10139|10141|10139|10140.6|10138.6|1852
1692158400000|2023-08-16 04:00:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10140.3|10138.3|2403
1692162000000|2023-08-16 05:00:00|10141.4|10139.4|10143|10141|10143.8|10141.8|10141|10139|3921
1692165600000|2023-08-16 06:00:00|10142.2|10140.2|10144.9|10142.9|10145.3|10143.3|10141.4|10139.4|9651
1692169200000|2023-08-16 07:00:00|10144.6|10142.6|10144.2|10142.2|10145.7|10143.7|10142.6|10140.6|6646
1692172800000|2023-08-16 08:00:00|10143.8|10141.8|10145.7|10143.7|10146.1|10144.1|10142.2|10140.2|4734
1692176400000|2023-08-16 09:00:00|10145.3|10143.3|10144.9|10142.9|10146.3|10144.3|10143.4|10141.4|4579
1692180000000|2023-08-16 10:00:00|10144.6|10142.6|10144.6|10142.6|10146.1|10144.1|10143.8|10141.8|3763
1692183600000|2023-08-16 11:00:00|10144.4|10142.4|10143|10141|10144.4|10142.4|10141|10139|8864
1692187200000|2023-08-16 12:00:00|10142.6|10140.6|10138.7|10136.7|10143|10141|10137.1|10135.1|21025
1692190800000|2023-08-16 13:00:00|10138.9|10136.9|10140.3|10138.3|10143.4|10141.4|10137.5|10135.5|23159
1692194400000|2023-08-16 14:00:00|10139.9|10137.9|10141.4|10139.4|10143.8|10141.8|10139.9|10137.9|16117
1692198000000|2023-08-16 15:00:00|10141|10139|10137.1|10135.1|10141.4|10139.4|10136|10134|19710
1692201600000|2023-08-16 16:00:00|10137.5|10135.5|10135.6|10133.6|10137.9|10135.9|10135.2|10133.2|10598
1692205200000|2023-08-16 17:00:00|10135.4|10133.4|10134.8|10132.8|10136.4|10134.4|10132.8|10130.8|16195
1692208800000|2023-08-16 18:00:00|10134.6|10132.6|10131.7|10129.7|10135.8|10133.8|10130.5|10128.5|30648
1692212400000|2023-08-16 19:00:00|10131.3|10129.3|10131.7|10129.7|10132.8|10130.8|10129.7|10127.7|52639
1692216000000|2023-08-16 20:00:00|10132.1|10130.1|10134.4|10132.4|10134.4|10132.4|10131.7|10129.7|14360
1692223200000|2023-08-16 22:00:00|10134.8|10132.8|10134.6|10132.6|10135.6|10133.6|10133.6|10131.6|2676
1692226800000|2023-08-16 23:00:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|1221
1692230400000|2023-08-17 00:00:00|10134|10132|10129.3|10127.3|10134|10132|10128.1|10126.1|6755
1692234000000|2023-08-17 01:00:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10128|10126|4954
1692237600000|2023-08-17 02:00:00|10129.7|10127.7|10129.3|10127.3|10130.1|10128.1|10128.9|10126.9|2600
1692241200000|2023-08-17 03:00:00|10129.7|10127.7|10128.9|10126.9|10131.3|10129.3|10128.9|10126.9|4444
1692244800000|2023-08-17 04:00:00|10129.3|10127.3|10129.3|10127.3|10130.1|10128.1|10129.3|10127.3|1650
1692248400000|2023-08-17 05:00:00|10128.9|10126.9|10128.5|10126.5|10130.1|10128.1|10127.4|10125.4|4910
1692252000000|2023-08-17 06:00:00|10128.9|10126.9|10130.5|10128.5|10131.3|10129.3|10128.1|10126.1|10032
1692255600000|2023-08-17 07:00:00|10130.1|10128.1|10133.6|10131.6|10134.4|10132.4|10130.1|10128.1|15678
1692259200000|2023-08-17 08:00:00|10133.2|10131.2|10132.8|10130.8|10134.4|10132.4|10132.4|10130.4|5997
1692262800000|2023-08-17 09:00:00|10132.6|10130.6|10135.6|10133.6|10135.6|10133.6|10132.4|10130.4|6268
1692266400000|2023-08-17 10:00:00|10135.2|10133.2|10134|10132|10136|10134|10133.6|10131.6|12376
1692270000000|2023-08-17 11:00:00|10134.2|10132.2|10137.9|10135.9|10139.1|10137.1|10134|10132|21670
1692273600000|2023-08-17 12:00:00|10137.5|10135.5|10137.9|10135.9|10139.9|10137.9|10133|10131|36816
1692277200000|2023-08-17 13:00:00|10137.5|10135.5|10137.5|10135.5|10142.2|10140.2|10137.5|10135.5|42031
1692280800000|2023-08-17 14:00:00|10137.9|10135.9|10135.2|10133.2|10138.3|10136.3|10134.4|10132.4|28558
1692284400000|2023-08-17 15:00:00|10135.6|10133.6|10131.7|10129.7|10136|10134|10130.5|10128.5|22671
1692288000000|2023-08-17 16:00:00|10132.1|10130.1|10133.2|10131.2|10133.2|10131.2|10130.5|10128.5|12761
1692291600000|2023-08-17 17:00:00|10132.8|10130.8|10131.7|10129.7|10133.6|10131.6|10130.5|10128.5|12989
1692295200000|2023-08-17 18:00:00|10132.1|10130.1|10136|10134|10136.7|10134.7|10131.7|10129.7|22525
1692298800000|2023-08-17 19:00:00|10136.2|10134.2|10140.3|10138.3|10140.6|10138.6|10136|10134|37069
1692302400000|2023-08-17 20:00:00|10140.5|10138.5|10141|10139|10141.4|10139.4|10139.5|10137.5|14859
1692309600000|2023-08-17 22:00:00|10141.6|10139.6|10141.4|10139.4|10142.4|10140.4|10140.8|10138.8|2430
1692313200000|2023-08-17 23:00:00|10141.8|10139.8|10141.4|10139.4|10142.2|10140.2|10140.6|10138.6|2796
1692316800000|2023-08-18 00:00:00|10141.2|10139.2|10141.8|10139.8|10142.6|10140.6|10139.5|10137.5|4955
1692320400000|2023-08-18 01:00:00|10142.2|10140.2|10142.2|10140.2|10143.4|10141.4|10141.8|10139.8|2956
1692324000000|2023-08-18 02:00:00|10142.6|10140.6|10141.8|10139.8|10143|10141|10141.4|10139.4|1945
1692327600000|2023-08-18 03:00:00|10141.4|10139.4|10143|10141|10143.4|10141.4|10141.2|10139.2|2202
1692331200000|2023-08-18 04:00:00|10143.4|10141.4|10142|10140|10143.4|10141.4|10141|10139|2852
1692334800000|2023-08-18 05:00:00|10142.2|10140.2|10143|10141|10144.2|10142.2|10141.8|10139.8|2550
1692338400000|2023-08-18 06:00:00|10143.4|10141.4|10145.3|10143.3|10146.9|10144.9|10143|10141|10436
1692342000000|2023-08-18 07:00:00|10145.1|10143.1|10144.6|10142.6|10146.1|10144.1|10143.4|10141.4|4406
1692345600000|2023-08-18 08:00:00|10144.8|10142.8|10143|10141|10144.9|10142.9|10142.6|10140.6|3562
1692349200000|2023-08-18 09:00:00|10142.6|10140.6|10144.6|10142.6|10144.9|10142.9|10142.6|10140.6|3875
1692352800000|2023-08-18 10:00:00|10144.8|10142.8|10144.2|10142.2|10146.1|10144.1|10144.2|10142.2|6865
1692356400000|2023-08-18 11:00:00|10143.8|10141.8|10144.6|10142.6|10144.6|10142.6|10142.6|10140.6|13861
1692360000000|2023-08-18 12:00:00|10144.2|10142.2|10139.1|10137.1|10144.2|10142.2|10138.7|10136.7|24460
1692363600000|2023-08-18 13:00:00|10138.7|10136.7|10142.6|10140.6|10143.4|10141.4|10137.5|10135.5|18673
1692367200000|2023-08-18 14:00:00|10143|10141|10143.8|10141.8|10144.6|10142.6|10141|10139|12059
1692370800000|2023-08-18 15:00:00|10144.2|10142.2|10144.9|10142.9|10145.3|10143.3|10141.8|10139.8|16275
1692374400000|2023-08-18 16:00:00|10144.6|10142.6|10143.8|10141.8|10145.3|10143.3|10143|10141|11370
1692378000000|2023-08-18 17:00:00|10144|10142|10142.6|10140.6|10144.2|10142.2|10141.8|10139.8|7756
1692381600000|2023-08-18 18:00:00|10142.2|10140.2|10139.5|10137.5|10142.2|10140.2|10139.1|10137.1|11643
1692385200000|2023-08-18 19:00:00|10139.1|10137.1|10139.1|10137.1|10140.3|10138.3|10138.3|10136.3|13480
1692388800000|2023-08-18 20:00:00|10139.5|10137.5|10138.1|10136.1|10139.9|10137.9|10137.9|10135.9|5810
1692568800000|2023-08-20 22:00:00|10139.3|10137.3|10137.5|10135.5|10139.9|10137.9|10137.5|10135.5|783
1692572400000|2023-08-20 23:00:00|10137.7|10135.7|10137.9|10135.9|10138.3|10136.3|10137.1|10135.1|684
1692576000000|2023-08-21 00:00:00|10137.7|10135.7|10138.7|10136.7|10139.9|10137.9|10137.5|10135.5|2512
1692579600000|2023-08-21 01:00:00|10138.9|10136.9|10136.7|10134.7|10139.1|10137.1|10136.4|10134.4|3454
1692583200000|2023-08-21 02:00:00|10136.5|10134.5|10137.5|10135.5|10137.5|10135.5|10136.4|10134.4|1065
1692586800000|2023-08-21 03:00:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|1228
1692590400000|2023-08-21 04:00:00|10136.7|10134.7|10136.4|10134.4|10137.5|10135.5|10136.4|10134.4|1477
1692594000000|2023-08-21 05:00:00|10136|10134|10135.2|10133.2|10136|10134|10134.2|10132.2|6109
1692597600000|2023-08-21 06:00:00|10135.6|10133.6|10136.4|10134.4|10136.7|10134.7|10134.4|10132.4|4982
1692601200000|2023-08-21 07:00:00|10136.7|10134.7|10137.9|10135.9|10137.9|10135.9|10136.4|10134.4|6786
1692604800000|2023-08-21 08:00:00|10137.7|10135.7|10137.1|10135.1|10138.3|10136.3|10136.7|10134.7|4114
1692608400000|2023-08-21 09:00:00|10136.7|10134.7|10135.6|10133.6|10137.5|10135.5|10135.6|10133.6|4046
1692612000000|2023-08-21 10:00:00|10135.2|10133.2|10134.8|10132.8|10135.6|10133.6|10132.8|10130.8|11365
1692615600000|2023-08-21 11:00:00|10135|10133|10136|10134|10136.2|10134.2|10134|10132|6572
1692619200000|2023-08-21 12:00:00|10135.6|10133.6|10133.6|10131.6|10136.4|10134.4|10132.8|10130.8|25001
1692622800000|2023-08-21 13:00:00|10134|10132|10131.3|10129.3|10134.8|10132.8|10130.5|10128.5|42438
1692626400000|2023-08-21 14:00:00|10130.9|10128.9|10130.5|10128.5|10131.7|10129.7|10127.8|10125.8|56877
1692630000000|2023-08-21 15:00:00|10130.9|10128.9|10130.1|10128.1|10130.9|10128.9|10128.1|10126.1|29030
1692633600000|2023-08-21 16:00:00|10130.5|10128.5|10130.5|10128.5|10131.7|10129.7|10130.1|10128.1|15754
1692637200000|2023-08-21 17:00:00|10130.3|10128.3|10131.7|10129.7|10132.1|10130.1|10129.7|10127.7|14074
1692640800000|2023-08-21 18:00:00|10131.3|10129.3|10130.1|10128.1|10131.7|10129.7|10129.9|10127.9|16937
1692644400000|2023-08-21 19:00:00|10130.5|10128.5|10128.9|10126.9|10130.5|10128.5|10128.1|10126.1|11152
1692648000000|2023-08-21 20:00:00|10129.1|10127.1|10127.4|10125.4|10129.3|10127.3|10127|10125|10866
1692655200000|2023-08-21 22:00:00|10128.1|10126.1|10127.8|10125.8|10128.3|10126.3|10127.8|10125.8|418
1692658800000|2023-08-21 23:00:00|10128.1|10126.1|10126.6|10124.6|10128.1|10126.1|10126.2|10124.2|2232
1692662400000|2023-08-22 00:00:00|10126.2|10124.2|10127|10125|10127.4|10125.4|10125|10123|3734
1692666000000|2023-08-22 01:00:00|10126.6|10124.6|10126.6|10124.6|10127.4|10125.4|10125.8|10123.8|3471
1692669600000|2023-08-22 02:00:00|10127|10125|10127.4|10125.4|10128.5|10126.5|10127|10125|2740
1692673200000|2023-08-22 03:00:00|10127.8|10125.8|10127.8|10125.8|10129.3|10127.3|10127.4|10125.4|3703
1692676800000|2023-08-22 04:00:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|1006
1692680400000|2023-08-22 05:00:00|10127.8|10125.8|10128.1|10126.1|10128.5|10126.5|10127.4|10125.4|2649
1692684000000|2023-08-22 06:00:00|10128|10126|10128.5|10126.5|10128.9|10126.9|10127.4|10125.4|4196
1692687600000|2023-08-22 07:00:00|10128.1|10126.1|10129.7|10127.7|10129.7|10127.7|10127.8|10125.8|7355
1692691200000|2023-08-22 08:00:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10128.1|10126.1|5949
1692694800000|2023-08-22 09:00:00|10129.7|10127.7|10130.9|10128.9|10131.3|10129.3|10128.9|10126.9|5900
1692698400000|2023-08-22 10:00:00|10131.3|10129.3|10130.5|10128.5|10131.7|10129.7|10129.7|10127.7|4237
1692702000000|2023-08-22 11:00:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10127.8|10125.8|8642
1692705600000|2023-08-22 12:00:00|10130.1|10128.1|10127.4|10125.4|10130.9|10128.9|10127|10125|24435
1692709200000|2023-08-22 13:00:00|10127|10125|10122.7|10120.7|10127.4|10125.4|10121.5|10119.5|51190
1692712800000|2023-08-22 14:00:00|10123.1|10121.1|10121.5|10119.5|10124.6|10122.6|10120.7|10118.7|62028
1692716400000|2023-08-22 15:00:00|10121.1|10119.1|10125.8|10123.8|10126.6|10124.6|10121.1|10119.1|40833
1692720000000|2023-08-22 16:00:00|10125.6|10123.6|10124.6|10122.6|10126.2|10124.2|10124.2|10122.2|9593
1692723600000|2023-08-22 17:00:00|10125|10123|10123.9|10121.9|10125.8|10123.8|10123.1|10121.1|16866
1692727200000|2023-08-22 18:00:00|10123.5|10121.5|10121.9|10119.9|10124.2|10122.2|10121.5|10119.5|33884
1692730800000|2023-08-22 19:00:00|10121.5|10119.5|10121.1|10119.1|10121.9|10119.9|10120.3|10118.3|14335
1692734400000|2023-08-22 20:00:00|10121.5|10119.5|10119.6|10117.6|10121.9|10119.9|10119.2|10117.2|14409
1692741600000|2023-08-22 22:00:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|689
1692745200000|2023-08-22 23:00:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10119.9|10117.9|866
1692748800000|2023-08-23 00:00:00|10121.1|10119.1|10121.9|10119.9|10121.9|10119.9|10120.7|10118.7|2356
1692752400000|2023-08-23 01:00:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10120.7|10118.7|3843
1692756000000|2023-08-23 02:00:00|10121.5|10119.5|10120.3|10118.3|10121.9|10119.9|10120.3|10118.3|7977
1692759600000|2023-08-23 03:00:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.1|10118.1|1852
1692763200000|2023-08-23 04:00:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10119.9|10117.9|1851
1692766800000|2023-08-23 05:00:00|10120.3|10118.3|10119.6|10117.6|10121.1|10119.1|10119.6|10117.6|3843
1692770400000|2023-08-23 06:00:00|10119.9|10117.9|10121.5|10119.5|10121.9|10119.9|10119.6|10117.6|5504
1692774000000|2023-08-23 07:00:00|10121.3|10119.3|10126.6|10124.6|10127.4|10125.4|10120.7|10118.7|19857
1692777600000|2023-08-23 08:00:00|10126.8|10124.8|10128|10126|10129.3|10127.3|10126.2|10124.2|13846
1692781200000|2023-08-23 09:00:00|10128.1|10126.1|10127.8|10125.8|10128.7|10126.7|10126.6|10124.6|11006
1692784800000|2023-08-23 10:00:00|10127.4|10125.4|10128.1|10126.1|10128.5|10126.5|10127.4|10125.4|10122
1692788400000|2023-08-23 11:00:00|10128.5|10126.5|10128.1|10126.1|10131.3|10129.3|10127.8|10125.8|24231
1692792000000|2023-08-23 12:00:00|10128.5|10126.5|10127|10125|10128.5|10126.5|10125|10123|34487
1692795600000|2023-08-23 13:00:00|10127.2|10125.2|10140.8|10138.8|10141.4|10139.4|10126.6|10124.6|82938
1692799200000|2023-08-23 14:00:00|10140.6|10138.6|10137.1|10135.1|10140.6|10138.6|10135.6|10133.6|91269
1692802800000|2023-08-23 15:00:00|10137.5|10135.5|10137.1|10135.1|10139.5|10137.5|10136.7|10134.7|35707
1692806400000|2023-08-23 16:00:00|10137.3|10135.3|10139.5|10137.5|10139.9|10137.9|10137.1|10135.1|23002
1692810000000|2023-08-23 17:00:00|10139.3|10137.3|10138.7|10136.7|10141|10139|10138.3|10136.3|25470
1692813600000|2023-08-23 18:00:00|10138.9|10136.9|10138.7|10136.7|10139.5|10137.5|10134.8|10132.8|39246
1692817200000|2023-08-23 19:00:00|10138.3|10136.3|10137.5|10135.5|10138.7|10136.7|10135.6|10133.6|30059
1692820800000|2023-08-23 20:00:00|10137.3|10135.3|10134.8|10132.8|10137.3|10135.3|10133.2|10131.2|10337
1692828000000|2023-08-23 22:00:00|10135|10133|10133.2|10131.2|10135.8|10133.8|10132.8|10130.8|1357
1692831600000|2023-08-23 23:00:00|10133.4|10131.4|10134|10132|10134.4|10132.4|10133.2|10131.2|1194
1692835200000|2023-08-24 00:00:00|10133.6|10131.6|10134|10132|10135.6|10133.6|10133.2|10131.2|7637
1692838800000|2023-08-24 01:00:00|10134.4|10132.4|10133.2|10131.2|10134.4|10132.4|10131.7|10129.7|5661
1692842400000|2023-08-24 02:00:00|10133.6|10131.6|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|4876
1692846000000|2023-08-24 03:00:00|10134|10132|10132.4|10130.4|10134|10132|10132.1|10130.1|1338
1692849600000|2023-08-24 04:00:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|7181
1692853200000|2023-08-24 05:00:00|10132.3|10130.3|10133.2|10131.2|10133.6|10131.6|10132.1|10130.1|3471
1692856800000|2023-08-24 06:00:00|10133|10131|10134.4|10132.4|10135.6|10133.6|10132.4|10130.4|12161
1692860400000|2023-08-24 07:00:00|10134.6|10132.6|10132.4|10130.4|10136|10134|10132.4|10130.4|24543
1692864000000|2023-08-24 08:00:00|10132.6|10130.6|10136.4|10134.4|10136.4|10134.4|10132.4|10130.4|68474
1692867600000|2023-08-24 09:00:00|10136|10134|10134|10132|10136.7|10134.7|10133.6|10131.6|21176
1692871200000|2023-08-24 10:00:00|10134.4|10132.4|10133.2|10131.2|10134.8|10132.8|10132.4|10130.4|32783
1692874800000|2023-08-24 11:00:00|10133.6|10131.6|10134|10132|10135.2|10133.2|10132.4|10130.4|10998
1692878400000|2023-08-24 12:00:00|10133.6|10131.6|10127.8|10125.8|10134.4|10132.4|10126.6|10124.6|139572
1692882000000|2023-08-24 13:00:00|10128.1|10126.1|10129.7|10127.7|10130.5|10128.5|10124.2|10122.2|125366
1692885600000|2023-08-24 14:00:00|10129.3|10127.3|10128.1|10126.1|10135.2|10133.2|10127.8|10125.8|180766
1692889200000|2023-08-24 15:00:00|10128.5|10126.5|10130.5|10128.5|10130.9|10128.9|10127.8|10125.8|127310
1692892800000|2023-08-24 16:00:00|10130.1|10128.1|10127.8|10125.8|10130.1|10128.1|10127|10125|74837
1692896400000|2023-08-24 17:00:00|10127.4|10125.4|10127.8|10125.8|10130.5|10128.5|10127|10125|51812
1692900000000|2023-08-24 18:00:00|10128.1|10126.1|10125.4|10123.4|10128.5|10126.5|10124.6|10122.6|67003
1692903600000|2023-08-24 19:00:00|10125.8|10123.8|10126.2|10124.2|10127.8|10125.8|10125|10123|73734
1692907200000|2023-08-24 20:00:00|10125.8|10123.8|10125|10123|10126.6|10124.6|10124.4|10122.4|13947
1692914400000|2023-08-24 22:00:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125|10123|668
1692918000000|2023-08-24 23:00:00|10126.2|10124.2|10125.6|10123.6|10126.2|10124.2|10125.4|10123.4|719
1692921600000|2023-08-25 00:00:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.4|10123.4|2978
1692925200000|2023-08-25 01:00:00|10125.4|10123.4|10124.2|10122.2|10125.8|10123.8|10123.9|10121.9|3957
1692928800000|2023-08-25 02:00:00|10124.4|10122.4|10124.2|10122.2|10124.6|10122.6|10123.9|10121.9|5348
1692932400000|2023-08-25 03:00:00|10123.9|10121.9|10125|10123|10125.4|10123.4|10123.9|10121.9|40756
1692936000000|2023-08-25 04:00:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.2|10122.2|2611
1692939600000|2023-08-25 05:00:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10123.5|10121.5|5726
1692943200000|2023-08-25 06:00:00|10124.6|10122.6|10123.9|10121.9|10125|10123|10123.1|10121.1|12558
1692946800000|2023-08-25 07:00:00|10124|10122|10123.1|10121.1|10125|10123|10123.1|10121.1|19874
1692950400000|2023-08-25 08:00:00|10123.5|10121.5|10122.9|10120.9|10123.5|10121.5|10121.1|10119.1|25287
1692954000000|2023-08-25 09:00:00|10122.7|10120.7|10121.5|10119.5|10123.5|10121.5|10121.1|10119.1|25297
1692957600000|2023-08-25 10:00:00|10121.1|10119.1|10121.5|10119.5|10122.3|10120.3|10120.3|10118.3|48893
1692961200000|2023-08-25 11:00:00|10121.1|10119.1|10123.1|10121.1|10123.1|10121.1|10120.3|10118.3|20045
1692964800000|2023-08-25 12:00:00|10122.9|10120.9|10123.1|10121.1|10124.2|10122.2|10121.9|10119.9|136929
1692968400000|2023-08-25 13:00:00|10123.3|10121.3|10122.5|10120.5|10125|10123|10119.6|10117.6|156472
1692972000000|2023-08-25 14:00:00|10122.3|10120.3|10114.1|10112.1|10127.8|10125.8|10111.7|10109.7|169510
1692975600000|2023-08-25 15:00:00|10114.5|10112.5|10116.4|10114.4|10118.8|10116.8|10112.5|10110.5|101435
1692979200000|2023-08-25 16:00:00|10116|10114|10119.2|10117.2|10119.6|10117.6|10116|10114|254556
1692982800000|2023-08-25 17:00:00|10119.4|10117.4|10118.8|10116.8|10120.7|10118.7|10117.6|10115.6|54015
1692986400000|2023-08-25 18:00:00|10119|10117|10119.2|10117.2|10120.7|10118.7|10118|10116|65632
1692990000000|2023-08-25 19:00:00|10118.8|10116.8|10117.2|10115.2|10119.2|10117.2|10115.6|10113.6|51690
1692993600000|2023-08-25 20:00:00|10116.8|10114.8|10114.9|10112.9|10117.2|10115.2|10114.1|10112.1|32457
1693173600000|2023-08-27 22:00:00|10115.6|10113.6|10113.3|10111.3|10116|10114|10113.3|10111.3|5228
1693177200000|2023-08-27 23:00:00|10113.7|10111.7|10111.7|10109.7|10113.7|10111.7|10111.4|10109.4|2004
1693180800000|2023-08-28 00:00:00|10111.4|10109.4|10112.1|10110.1|10112.9|10110.9|10111.4|10109.4|12400
1693184400000|2023-08-28 01:00:00|10111.7|10109.7|10112.1|10110.1|10112.1|10110.1|10111.4|10109.4|3288
1693188000000|2023-08-28 02:00:00|10112.5|10110.5|10114.1|10112.1|10114.7|10112.7|10112.5|10110.5|4433
1693191600000|2023-08-28 03:00:00|10114.5|10112.5|10114.9|10112.9|10115.3|10113.3|10114.5|10112.5|3718
1693195200000|2023-08-28 04:00:00|10114.5|10112.5|10115.3|10113.3|10115.6|10113.6|10114.5|10112.5|2001
1693198800000|2023-08-28 05:00:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.3|10113.3|6380
1693202400000|2023-08-28 06:00:00|10115.3|10113.3|10114.9|10112.9|10116|10114|10114.9|10112.9|8580
1693206000000|2023-08-28 07:00:00|10115.3|10113.3|10112.9|10110.9|10115.3|10113.3|10112.1|10110.1|7981
1693209600000|2023-08-28 08:00:00|10112.5|10110.5|10111.7|10109.7|10113.3|10111.3|10111.7|10109.7|26431
1693213200000|2023-08-28 09:00:00|10111.4|10109.4|10111.7|10109.7|10112.5|10110.5|10111.4|10109.4|57952
1693216800000|2023-08-28 10:00:00|10111.4|10109.4|10111.4|10109.4|10111.7|10109.7|10109.8|10107.8|25648
1693220400000|2023-08-28 11:00:00|10111.7|10109.7|10111|10109|10111.7|10109.7|10109.8|10107.8|47483
1693224000000|2023-08-28 12:00:00|10111.4|10109.4|10119.6|10117.6|10119.9|10117.9|10111|10109|162939
1693227600000|2023-08-28 13:00:00|10119.9|10117.9|10116.4|10114.4|10120.3|10118.3|10116|10114|101995
1693231200000|2023-08-28 14:00:00|10116|10114|10114.9|10112.9|10116.4|10114.4|10112.9|10110.9|161392
1693234800000|2023-08-28 15:00:00|10115.3|10113.3|10117.2|10115.2|10118.8|10116.8|10114.5|10112.5|71675
1693238400000|2023-08-28 16:00:00|10117.6|10115.6|10118.2|10116.2|10119.6|10117.6|10116.8|10114.8|59433
1693242000000|2023-08-28 17:00:00|10118.4|10116.4|10120.7|10118.7|10121.1|10119.1|10117.2|10115.2|79856
1693245600000|2023-08-28 18:00:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10118.4|10116.4|81487
1693249200000|2023-08-28 19:00:00|10120.7|10118.7|10121.1|10119.1|10122.3|10120.3|10119.9|10117.9|51379
1693252800000|2023-08-28 20:00:00|10120.7|10118.7|10119.9|10117.9|10121.1|10119.1|10119.6|10117.6|21141
1693260000000|2023-08-28 22:00:00|10120.7|10118.7|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|872
1693263600000|2023-08-28 23:00:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.1|10119.1|1325
1693267200000|2023-08-29 00:00:00|10122.1|10120.1|10122.7|10120.7|10123.5|10121.5|10122.1|10120.1|4125
1693270800000|2023-08-29 01:00:00|10122.9|10120.9|10123.9|10121.9|10124.6|10122.6|10122.9|10120.9|5496
1693274400000|2023-08-29 02:00:00|10123.5|10121.5|10122.3|10120.3|10123.5|10121.5|10121.5|10119.5|7701
1693278000000|2023-08-29 03:00:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|5663
1693281600000|2023-08-29 04:00:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10121.5|10119.5|3175
1693285200000|2023-08-29 05:00:00|10122.7|10120.7|10124.2|10122.2|10124.2|10122.2|10122.3|10120.3|2874
1693288800000|2023-08-29 06:00:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10122.7|10120.7|9408
1693292400000|2023-08-29 07:00:00|10123.9|10121.9|10123.1|10121.1|10124.2|10122.2|10122.7|10120.7|16417
1693296000000|2023-08-29 08:00:00|10123.5|10121.5|10121.5|10119.5|10123.5|10121.5|10121.5|10119.5|24228
1693299600000|2023-08-29 09:00:00|10121.1|10119.1|10121.9|10119.9|10122.3|10120.3|10120.7|10118.7|29216
1693303200000|2023-08-29 10:00:00|10121.5|10119.5|10120.3|10118.3|10121.5|10119.5|10119.9|10117.9|5088
1693306800000|2023-08-29 11:00:00|10120.7|10118.7|10118.8|10116.8|10121.1|10119.1|10118.8|10116.8|26174
1693310400000|2023-08-29 12:00:00|10118.4|10116.4|10118.4|10116.4|10120.7|10118.7|10117.2|10115.2|119265
1693314000000|2023-08-29 13:00:00|10118.8|10116.8|10118.6|10116.6|10119.6|10117.6|10117.2|10115.2|93770
1693317600000|2023-08-29 14:00:00|10118.8|10116.8|10140.5|10138.5|10142.2|10140.2|10118.8|10116.8|72184
1693321200000|2023-08-29 15:00:00|10140.6|10138.6|10145.7|10143.7|10147.7|10145.7|10138.9|10136.9|64861
1693324800000|2023-08-29 16:00:00|10146.1|10144.1|10143.8|10141.8|10146.5|10144.5|10143|10141|48375
1693328400000|2023-08-29 17:00:00|10143.6|10141.6|10143.8|10141.8|10146.3|10144.3|10142.6|10140.6|32367
1693332000000|2023-08-29 18:00:00|10143.4|10141.4|10142.6|10140.6|10143.4|10141.4|10140.6|10138.6|43353
1700586000000|2023-11-21 17:00:00|10199.2|10197.2|10199.2|10197.2|10200.8|10198.8|10198.5|10196.5|45556
1700589600000|2023-11-21 18:00:00|10199|10197|10196.1|10194.1|10199.2|10197.2|10194.9|10192.9|62756
1700593200000|2023-11-21 19:00:00|10195.9|10193.9|10198.9|10196.9|10199.6|10197.6|10194|10192|40740
1700596800000|2023-11-21 20:00:00|10198.5|10196.5|10197.7|10195.7|10199.2|10197.2|10196.9|10194.9|13301
1700600400000|2023-11-21 21:00:00|10197.3|10195.3|10199|10197|10199.2|10197.2|10196.9|10194.9|12449
1700607600000|2023-11-21 23:00:00|10198.7|10196.7|10200|10198|10200|10198|10198.3|10196.3|2274
1700611200000|2023-11-22 00:00:00|10199.6|10197.6|10198.9|10196.9|10200.2|10198.2|10198.5|10196.5|1471
1700614800000|2023-11-22 01:00:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|1133
1700618400000|2023-11-22 02:00:00|10199.2|10197.2|10198.1|10196.1|10199.2|10197.2|10197.7|10195.7|1013
1700622000000|2023-11-22 03:00:00|10198.3|10196.3|10197.3|10195.3|10198.5|10196.5|10196.9|10194.9|2339
1700625600000|2023-11-22 04:00:00|10197.1|10195.1|10196.7|10194.7|10197.5|10195.5|10196.1|10194.1|1862
1700629200000|2023-11-22 05:00:00|10196.9|10194.9|10196.1|10194.1|10196.9|10194.9|10195.7|10193.7|612
1700632800000|2023-11-22 06:00:00|10195.9|10193.9|10198.1|10196.1|10198.5|10196.5|10195.7|10193.7|4266
1700636400000|2023-11-22 07:00:00|10198.3|10196.3|10197.3|10195.3|10198.5|10196.5|10197.3|10195.3|2983
1700640000000|2023-11-22 08:00:00|10197.5|10195.5|10196.5|10194.5|10197.7|10195.7|10195.3|10193.3|15386
1700643600000|2023-11-22 09:00:00|10196.7|10194.7|10196.9|10194.9|10197.7|10195.7|10195.7|10193.7|14896
1700647200000|2023-11-22 10:00:00|10197.3|10195.3|10199.2|10197.2|10199.2|10197.2|10196.9|10194.9|23056
1700650800000|2023-11-22 11:00:00|10198.9|10196.9|10200.4|10198.4|10201.6|10199.6|10198.9|10196.9|20233
1700654400000|2023-11-22 12:00:00|10200.8|10198.8|10203.1|10201.1|10204.3|10202.3|10200|10198|36210
1700658000000|2023-11-22 13:00:00|10203|10201|10197.3|10195.3|10206.3|10204.3|10196.1|10194.1|114531
1700661600000|2023-11-22 14:00:00|10197.7|10195.7|10196.5|10194.5|10198.5|10196.5|10195.3|10193.3|66815
1700665200000|2023-11-22 15:00:00|10196.1|10194.1|10189.1|10187.1|10196.1|10194.1|10187.1|10185.1|191702
1700668800000|2023-11-22 16:00:00|10189.5|10187.5|10188.3|10186.3|10191|10189|10187.9|10185.9|122863
1700672400000|2023-11-22 17:00:00|10188.5|10186.5|10187.9|10185.9|10188.7|10186.7|10186.4|10184.4|99072
1700676000000|2023-11-22 18:00:00|10187.5|10185.5|10188.3|10186.3|10188.7|10186.7|10187.1|10185.1|75559
1700679600000|2023-11-22 19:00:00|10188.7|10186.7|10192.6|10190.6|10193|10191|10188.7|10186.7|30816
1700683200000|2023-11-22 20:00:00|10193|10191|10194.6|10192.6|10194.6|10192.6|10192.6|10190.6|18743
1700686800000|2023-11-22 21:00:00|10194.4|10192.4|10193.8|10191.8|10195.3|10193.3|10193.8|10191.8|10650
1700694000000|2023-11-22 23:00:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10193.4|10191.4|424
1700697600000|2023-11-23 00:00:00|10194.4|10192.4|10194.8|10192.8|10194.9|10192.9|10194.2|10192.2|1624
1700701200000|2023-11-23 01:00:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|312
1700704800000|2023-11-23 02:00:00|10194.8|10192.8|10194.8|10192.8|10194.9|10192.9|10194.2|10192.2|86
1700708400000|2023-11-23 03:00:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10193.6|10191.6|3987
1700712000000|2023-11-23 04:00:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10194.2|10192.2|3268
1700715600000|2023-11-23 05:00:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|870
1700719200000|2023-11-23 06:00:00|10194.8|10192.8|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|319
1700722800000|2023-11-23 07:00:00|10195.3|10193.3|10194.2|10192.2|10195.3|10193.3|10193.8|10191.8|856
1700726400000|2023-11-23 08:00:00|10194|10192|10194.6|10192.6|10194.9|10192.9|10191.8|10189.8|2912
1700730000000|2023-11-23 09:00:00|10194.2|10192.2|10193.4|10191.4|10194.6|10192.6|10192.6|10190.6|18686
1700733600000|2023-11-23 10:00:00|10193.8|10191.8|10190.6|10188.6|10194.2|10192.2|10190.3|10188.3|3752
1700737200000|2023-11-23 11:00:00|10190.5|10188.5|10189.5|10187.5|10190.5|10188.5|10188.7|10186.7|2972
1700740800000|2023-11-23 12:00:00|10189.1|10187.1|10189.1|10187.1|10190.6|10188.6|10188.7|10186.7|2392
1700744400000|2023-11-23 13:00:00|10188.7|10186.7|10187.9|10185.9|10189.1|10187.1|10187.1|10185.1|4216
1700748000000|2023-11-23 14:00:00|10188.1|10186.1|10187.1|10185.1|10188.3|10186.3|10186.4|10184.4|5316
1700751600000|2023-11-23 15:00:00|10187.3|10185.3|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|3604
1700755200000|2023-11-23 16:00:00|10187.1|10185.1|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|2406
1700758800000|2023-11-23 17:00:00|10187.1|10185.1|10187.5|10185.5|10187.7|10185.7|10186.9|10184.9|1273
1700780400000|2023-11-23 23:00:00|10187.9|10185.9|10187.5|10185.5|10188.3|10186.3|10187.1|10185.1|1531
1700784000000|2023-11-24 00:00:00|10187.7|10185.7|10188.3|10186.3|10188.7|10186.7|10186.7|10184.7|7423
1700787600000|2023-11-24 01:00:00|10188.1|10186.1|10187.1|10185.1|10189.1|10187.1|10187.1|10185.1|3314
1700791200000|2023-11-24 02:00:00|10187.5|10185.5|10185.6|10183.6|10187.5|10185.5|10185.2|10183.2|4053
1700794800000|2023-11-24 03:00:00|10185.8|10183.8|10185.6|10183.6|10185.8|10183.8|10184.8|10182.8|3009
1700798400000|2023-11-24 04:00:00|10185.4|10183.4|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|1550
1700802000000|2023-11-24 05:00:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.6|10183.6|7072
1700805600000|2023-11-24 06:00:00|10185.2|10183.2|10186|10184|10187.1|10185.1|10185.2|10183.2|18034
1700809200000|2023-11-24 07:00:00|10186.4|10184.4|10187.1|10185.1|10187.9|10185.9|10186|10184|2642
1700812800000|2023-11-24 08:00:00|10186.7|10184.7|10186|10184|10187.5|10185.5|10185.6|10183.6|37419
1700816400000|2023-11-24 09:00:00|10185.6|10183.6|10185.2|10183.2|10187.1|10185.1|10184.8|10182.8|12718
1700820000000|2023-11-24 10:00:00|10184.8|10182.8|10186.4|10184.4|10186.7|10184.7|10184.8|10182.8|4450
1700823600000|2023-11-24 11:00:00|10186|10184|10186|10184|10186.4|10184.4|10185.2|10183.2|6035
1700827200000|2023-11-24 12:00:00|10185.6|10183.6|10185.2|10183.2|10186.4|10184.4|10185.2|10183.2|15573
1700830800000|2023-11-24 13:00:00|10185.6|10183.6|10184.8|10182.8|10186|10184|10183.6|10181.6|85164
1700834400000|2023-11-24 14:00:00|10184.4|10182.4|10186|10184|10188.7|10186.7|10184.4|10182.4|128567
1700838000000|2023-11-24 15:00:00|10185.6|10183.6|10184.8|10182.8|10186.4|10184.4|10184|10182|45461
1700841600000|2023-11-24 16:00:00|10185|10183|10182.8|10180.8|10185.2|10183.2|10182.8|10180.8|45104
1700845200000|2023-11-24 17:00:00|10183.2|10181.2|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|14396
1700848800000|2023-11-24 18:00:00|10183.2|10181.2|10184|10182|10184|10182|10182.8|10180.8|1559
1701039600000|2023-11-26 23:00:00|10182.4|10180.4|10181.3|10179.3|10182.6|10180.6|10180.9|10178.9|6820
1701043200000|2023-11-27 00:00:00|10181.5|10179.5|10178.5|10176.5|10182.1|10180.1|10178.1|10176.1|5957
1701046800000|2023-11-27 01:00:00|10178.3|10176.3|10179.3|10177.3|10179.7|10177.7|10177.4|10175.4|29697
1701050400000|2023-11-27 02:00:00|10179.5|10177.5|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|9023
1701054000000|2023-11-27 03:00:00|10179.7|10177.7|10180.1|10178.1|10180.3|10178.3|10179.3|10177.3|2580
1701057600000|2023-11-27 04:00:00|10179.9|10177.9|10180.5|10178.5|10181.7|10179.7|10179.7|10177.7|13723
1701061200000|2023-11-27 05:00:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|9297
1701064800000|2023-11-27 06:00:00|10181.3|10179.3|10182.1|10180.1|10182.8|10180.8|10180.9|10178.9|6915
1701068400000|2023-11-27 07:00:00|10181.7|10179.7|10183.2|10181.2|10183.6|10181.6|10181.7|10179.7|10176
1701072000000|2023-11-27 08:00:00|10183|10181|10182.1|10180.1|10183.2|10181.2|10181.3|10179.3|30157
1701075600000|2023-11-27 09:00:00|10181.9|10179.9|10181.7|10179.7|10182.1|10180.1|10180.9|10178.9|40556
1701079200000|2023-11-27 10:00:00|10182.1|10180.1|10185.2|10183.2|10185.2|10183.2|10181.7|10179.7|46692
1701082800000|2023-11-27 11:00:00|10184.8|10182.8|10186|10184|10186|10184|10184.8|10182.8|21566
1701086400000|2023-11-27 12:00:00|10185.6|10183.6|10186.4|10184.4|10187.1|10185.1|10184.4|10182.4|49465
1701090000000|2023-11-27 13:00:00|10186.5|10184.5|10187.9|10185.9|10190.3|10188.3|10186.4|10184.4|174039
1701093600000|2023-11-27 14:00:00|10188.3|10186.3|10188.3|10186.3|10189.5|10187.5|10184|10182|313389
1701097200000|2023-11-27 15:00:00|10188.5|10186.5|10190.3|10188.3|10192.2|10190.2|10188.3|10186.3|275012
1701100800000|2023-11-27 16:00:00|10190.6|10188.6|10192.2|10190.2|10193|10191|10188.7|10186.7|295132
1701104400000|2023-11-27 17:00:00|10191.8|10189.8|10187.9|10185.9|10191.8|10189.8|10187.9|10185.9|150012
1701108000000|2023-11-27 18:00:00|10188.1|10186.1|10191|10189|10192.2|10190.2|10187.9|10185.9|148029
1701111600000|2023-11-27 19:00:00|10191.4|10189.4|10195.7|10193.7|10195.7|10193.7|10190.6|10188.6|89523
1701115200000|2023-11-27 20:00:00|10196.1|10194.1|10197.3|10195.3|10197.7|10195.7|10194.9|10192.9|74475
1701118800000|2023-11-27 21:00:00|10197.7|10195.7|10196.9|10194.9|10198.5|10196.5|10196.5|10194.5|21018
1701126000000|2023-11-27 23:00:00|10196.7|10194.7|10194.9|10192.9|10196.7|10194.7|10194.6|10192.6|2862
1701129600000|2023-11-28 00:00:00|10195.1|10193.1|10194.2|10192.2|10196.3|10194.3|10194.2|10192.2|2243
1701133200000|2023-11-28 01:00:00|10194.6|10192.6|10194.2|10192.2|10195.3|10193.3|10193.8|10191.8|6759
1701136800000|2023-11-28 02:00:00|10194|10192|10193.4|10191.4|10194.2|10192.2|10193|10191|8836
1701140400000|2023-11-28 03:00:00|10193.8|10191.8|10192.6|10190.6|10193.8|10191.8|10192.6|10190.6|2885
1701144000000|2023-11-28 04:00:00|10192.2|10190.2|10193|10191|10193|10191|10192.2|10190.2|3701
1701147600000|2023-11-28 05:00:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|2679
1701151200000|2023-11-28 06:00:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10193|10191|2259
1701154800000|2023-11-28 07:00:00|10193.4|10191.4|10193.8|10191.8|10195.3|10193.3|10192.6|10190.6|10599
1701158400000|2023-11-28 08:00:00|10193.4|10191.4|10192.6|10190.6|10193.8|10191.8|10190.6|10188.6|33290
1701162000000|2023-11-28 09:00:00|10193|10191|10193.4|10191.4|10193.8|10191.8|10192.6|10190.6|17321
1701165600000|2023-11-28 10:00:00|10193|10191|10192.2|10190.2|10193.4|10191.4|10191.4|10189.4|18715
1701169200000|2023-11-28 11:00:00|10192.6|10190.6|10191|10189|10193.4|10191.4|10191|10189|12916
1701172800000|2023-11-28 12:00:00|10191.4|10189.4|10190.6|10188.6|10193|10191|10189.9|10187.9|58054
1701176400000|2023-11-28 13:00:00|10190.3|10188.3|10194.6|10192.6|10195.7|10193.7|10189.1|10187.1|97352
1701180000000|2023-11-28 14:00:00|10194.9|10192.9|10197.3|10195.3|10198.5|10196.5|10192.2|10190.2|65314
1701183600000|2023-11-28 15:00:00|10197.5|10195.5|10208.6|10206.6|10209.4|10207.4|10196.5|10194.5|125235
1701187200000|2023-11-28 16:00:00|10208.2|10206.2|10214.5|10212.5|10214.5|10212.5|10207.1|10205.1|109885
1701190800000|2023-11-28 17:00:00|10214.1|10212.1|10213.3|10211.3|10216.4|10214.4|10212.9|10210.9|75731
1701194400000|2023-11-28 18:00:00|10213.7|10211.7|10213.7|10211.7|10215.3|10213.3|10211.4|10209.4|64303
1701198000000|2023-11-28 19:00:00|10214.1|10212.1|10220.3|10218.3|10221.5|10219.5|10213.7|10211.7|93465
1701201600000|2023-11-28 20:00:00|10219.9|10217.9|10217.6|10215.6|10220.3|10218.3|10216|10214|42897
1701205200000|2023-11-28 21:00:00|10217.4|10215.4|10219.9|10217.9|10220.7|10218.7|10217.2|10215.2|31382
1701212400000|2023-11-28 23:00:00|10219.6|10217.6|10222.3|10220.3|10223.5|10221.5|10218.8|10216.8|10347
1701216000000|2023-11-29 00:00:00|10221.9|10219.9|10223.5|10221.5|10224.2|10222.2|10219.9|10217.9|9648
1701219600000|2023-11-29 01:00:00|10223.1|10221.1|10227|10225|10227.8|10225.8|10223.1|10221.1|13299
1701223200000|2023-11-29 02:00:00|10227.4|10225.4|10226.6|10224.6|10228.5|10226.5|10225.8|10223.8|9160
1701226800000|2023-11-29 03:00:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10224.2|10222.2|15615
1701230400000|2023-11-29 04:00:00|10226.2|10224.2|10227|10225|10227|10225|10225.8|10223.8|4119
1701234000000|2023-11-29 05:00:00|10227.8|10225.8|10230.5|10228.5|10230.5|10228.5|10227.4|10225.4|8340
1701237600000|2023-11-29 06:00:00|10230.1|10228.1|10231.7|10229.7|10234.4|10232.4|10229.3|10227.3|13200
1701241200000|2023-11-29 07:00:00|10232.1|10230.1|10230.1|10228.1|10234|10232|10230.1|10228.1|23515
1701244800000|2023-11-29 08:00:00|10230.5|10228.5|10230.3|10228.3|10233.2|10231.2|10228.5|10226.5|24043
1701248400000|2023-11-29 09:00:00|10230.1|10228.1|10227.8|10225.8|10232.3|10230.3|10227|10225|18096
1701252000000|2023-11-29 10:00:00|10228.1|10226.1|10227|10225|10229.3|10227.3|10226.2|10224.2|19916
1701255600000|2023-11-29 11:00:00|10227.8|10225.8|10229.3|10227.3|10229.3|10227.3|10226.2|10224.2|22792
1701259200000|2023-11-29 12:00:00|10228.9|10226.9|10231.3|10229.3|10231.7|10229.7|10226.6|10224.6|48692
1701262800000|2023-11-29 13:00:00|10231.7|10229.7|10233.6|10231.6|10239.9|10237.9|10231.7|10229.7|102631
1701266400000|2023-11-29 14:00:00|10234|10232|10241|10239|10241.8|10239.8|10231.7|10229.7|63962
1701270000000|2023-11-29 15:00:00|10241.4|10239.4|10236.7|10234.7|10246.9|10244.9|10233.2|10231.2|91325
1701273600000|2023-11-29 16:00:00|10237.1|10235.1|10232.8|10230.8|10238.3|10236.3|10232.4|10230.4|51338
1701277200000|2023-11-29 17:00:00|10233.2|10231.2|10237.1|10235.1|10237.5|10235.5|10232.8|10230.8|39685
1701280800000|2023-11-29 18:00:00|10237.5|10235.5|10237.9|10235.9|10239.1|10237.1|10237.1|10235.1|26451
1701284400000|2023-11-29 19:00:00|10238.3|10236.3|10238.7|10236.7|10240.6|10238.6|10236.4|10234.4|36190
1701288000000|2023-11-29 20:00:00|10238.3|10236.3|10238.7|10236.7|10239.5|10237.5|10237.1|10235.1|23595
1701291600000|2023-11-29 21:00:00|10238.3|10236.3|10238.3|10236.3|10240.6|10238.6|10237.9|10235.9|21229
1701298800000|2023-11-29 23:00:00|10238.5|10236.5|10237.5|10235.5|10238.7|10236.7|10237.1|10235.1|3319
1701302400000|2023-11-30 00:00:00|10237.7|10235.7|10238.7|10236.7|10239.1|10237.1|10237.1|10235.1|1538
1701306000000|2023-11-30 01:00:00|10238.3|10236.3|10236.4|10234.4|10238.7|10236.7|10236.4|10234.4|8828
1701309600000|2023-11-30 02:00:00|10236.7|10234.7|10237.1|10235.1|10237.5|10235.5|10236|10234|9202
1701313200000|2023-11-30 03:00:00|10237.5|10235.5|10237.1|10235.1|10237.9|10235.9|10236.4|10234.4|5235
1701316800000|2023-11-30 04:00:00|10236.7|10234.7|10237.5|10235.5|10238.7|10236.7|10236.7|10234.7|20586
1701320400000|2023-11-30 05:00:00|10237.1|10235.1|10235.6|10233.6|10237.5|10235.5|10235.6|10233.6|8061
1701324000000|2023-11-30 06:00:00|10236|10234|10236.4|10234.4|10236.7|10234.7|10235.6|10233.6|6138
1701327600000|2023-11-30 07:00:00|10236.7|10234.7|10238.7|10236.7|10238.7|10236.7|10234.4|10232.4|13466
1701331200000|2023-11-30 08:00:00|10238.3|10236.3|10236.4|10234.4|10239.1|10237.1|10236|10234|11989
1701334800000|2023-11-30 09:00:00|10236.7|10234.7|10238.3|10236.3|10239.5|10237.5|10236.7|10234.7|10655
1701338400000|2023-11-30 10:00:00|10237.9|10235.9|10236.7|10234.7|10238.7|10236.7|10236.4|10234.4|7903
1701342000000|2023-11-30 11:00:00|10236.4|10234.4|10235.6|10233.6|10236.7|10234.7|10234.8|10232.8|12836
1701345600000|2023-11-30 12:00:00|10236|10234|10238.7|10236.7|10239.1|10237.1|10234.4|10232.4|29804
1701349200000|2023-11-30 13:00:00|10239.1|10237.1|10231.3|10229.3|10244.9|10242.9|10230.9|10228.9|68425
1701352800000|2023-11-30 14:00:00|10230.9|10228.9|10225.4|10223.4|10232.4|10230.4|10225|10223|84704
1701356400000|2023-11-30 15:00:00|10225.2|10223.2|10226.2|10224.2|10227.8|10225.8|10222.3|10220.3|68208
1701360000000|2023-11-30 16:00:00|10225.8|10223.8|10228.1|10226.1|10229.7|10227.7|10225|10223|35481
1701363600000|2023-11-30 17:00:00|10227.8|10225.8|10223.1|10221.1|10228.1|10226.1|10222.7|10220.7|41849
1701367200000|2023-11-30 18:00:00|10223.5|10221.5|10225.4|10223.4|10227.4|10225.4|10223.1|10221.1|25584
1701370800000|2023-11-30 19:00:00|10225|10223|10224.6|10222.6|10227.8|10225.8|10223.9|10221.9|29731
1701374400000|2023-11-30 20:00:00|10224.2|10222.2|10227.4|10225.4|10227.4|10225.4|10221.1|10219.1|47670
1701378000000|2023-11-30 21:00:00|10227.8|10225.8|10231.3|10229.3|10231.3|10229.3|10226.2|10224.2|50781
1701385200000|2023-11-30 23:00:00|10230.9|10228.9|10234|10232|10237.1|10235.1|10230.5|10228.5|8075
1701388800000|2023-12-01 00:00:00|10234.4|10232.4|10232.8|10230.8|10235.2|10233.2|10232.1|10230.1|4961
1701392400000|2023-12-01 01:00:00|10232.4|10230.4|10231.3|10229.3|10233.2|10231.2|10231.3|10229.3|6774
1701396000000|2023-12-01 02:00:00|10231.7|10229.7|10231.3|10229.3|10232.1|10230.1|10230.9|10228.9|3675
1701399600000|2023-12-01 03:00:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|4229
1701403200000|2023-12-01 04:00:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|1650
1701406800000|2023-12-01 05:00:00|10231.7|10229.7|10230.5|10228.5|10232.1|10230.1|10230.5|10228.5|1488
1701410400000|2023-12-01 06:00:00|10230.9|10228.9|10230.5|10228.5|10231.7|10229.7|10230.1|10228.1|2194
1701414000000|2023-12-01 07:00:00|10230.9|10228.9|10230.1|10228.1|10232.1|10230.1|10229.7|10227.7|5189
1701417600000|2023-12-01 08:00:00|10230.5|10228.5|10234.8|10232.8|10235.2|10233.2|10228.9|10226.9|10457
1701421200000|2023-12-01 09:00:00|10235.2|10233.2|10234.4|10232.4|10236|10234|10234|10232|13482
1701424800000|2023-12-01 10:00:00|10234|10232|10232.1|10230.1|10234.4|10232.4|10231.7|10229.7|5881
1701428400000|2023-12-01 11:00:00|10231.7|10229.7|10229.3|10227.3|10232.1|10230.1|10228.9|10226.9|10306
1701432000000|2023-12-01 12:00:00|10229.7|10227.7|10226.6|10224.6|10229.7|10227.7|10225.4|10223.4|14049
1701435600000|2023-12-01 13:00:00|10227|10225|10227.8|10225.8|10230.1|10228.1|10227|10225|31372
1701439200000|2023-12-01 14:00:00|10227.4|10225.4|10228|10226|10229.7|10227.7|10224.2|10222.2|44337
1701442800000|2023-12-01 15:00:00|10231.7|10229.7|10239.1|10237.1|10243.4|10241.4|10231.5|10229.5|109576
1701446400000|2023-12-01 16:00:00|10238.7|10236.7|10248.9|10246.9|10253.1|10251.1|10231.7|10229.7|103371
1701450000000|2023-12-01 17:00:00|10248.5|10246.5|10254.3|10252.3|10255.5|10253.5|10246.1|10244.1|47497
1701453600000|2023-12-01 18:00:00|10254.7|10252.7|10255.5|10253.5|10259|10257|10253.1|10251.1|68172
1701457200000|2023-12-01 19:00:00|10255.9|10253.9|10253.9|10251.9|10256.3|10254.3|10251.6|10249.6|32669
1701460800000|2023-12-01 20:00:00|10253.5|10251.5|10255.1|10253.1|10255.9|10253.9|10252.8|10250.8|20063
1701464400000|2023-12-01 21:00:00|10255.5|10253.5|10259|10257|10259|10257|10255.5|10253.5|12152
1701644400000|2023-12-03 23:00:00|10256.3|10254.3|10251.2|10249.2|10257.4|10255.4|10251.2|10249.2|10322
1701648000000|2023-12-04 00:00:00|10250.8|10248.8|10248.1|10246.1|10251|10249|10248.1|10246.1|5225
1701651600000|2023-12-04 01:00:00|10248.5|10246.5|10246.1|10244.1|10248.5|10246.5|10246.1|10244.1|3677
1701655200000|2023-12-04 02:00:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10245.7|10243.7|2211
1701658800000|2023-12-04 03:00:00|10246.5|10244.5|10246.1|10244.1|10247.7|10245.7|10245.7|10243.7|3021
1701662400000|2023-12-04 04:00:00|10246.3|10244.3|10246.5|10244.5|10246.9|10244.9|10245.7|10243.7|1956
1701666000000|2023-12-04 05:00:00|10246.1|10244.1|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|2300
1701669600000|2023-12-04 06:00:00|10246.5|10244.5|10247.7|10245.7|10248.7|10246.7|10246.1|10244.1|5916
1701673200000|2023-12-04 07:00:00|10248.1|10246.1|10248.1|10246.1|10248.9|10246.9|10246.9|10244.9|5443
1701676800000|2023-12-04 08:00:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10244.2|10242.2|14789
1701680400000|2023-12-04 09:00:00|10247.7|10245.7|10247.7|10245.7|10249.6|10247.6|10247.7|10245.7|6182
1701684000000|2023-12-04 10:00:00|10247.3|10245.3|10246.1|10244.1|10247.7|10245.7|10245.3|10243.3|12807
1701687600000|2023-12-04 11:00:00|10246.5|10244.5|10245.7|10243.7|10247.3|10245.3|10244.6|10242.6|7463
1701691200000|2023-12-04 12:00:00|10245.3|10243.3|10244.9|10242.9|10246.5|10244.5|10243.8|10241.8|11617
1701694800000|2023-12-04 13:00:00|10244.6|10242.6|10241.8|10239.8|10247.3|10245.3|10241.4|10239.4|31387
1701698400000|2023-12-04 14:00:00|10241.4|10239.4|10243.6|10241.6|10244.2|10242.2|10239.1|10237.1|55655
1701702000000|2023-12-04 15:00:00|10244|10242|10237.1|10235.1|10246.1|10244.1|10236.4|10234.4|39379
1701705600000|2023-12-04 16:00:00|10236.7|10234.7|10237.1|10235.1|10239.1|10237.1|10236|10234|21432
1701709200000|2023-12-04 17:00:00|10236.9|10234.9|10235.2|10233.2|10237.9|10235.9|10233.4|10231.4|22589
1701712800000|2023-12-04 18:00:00|10234.8|10232.8|10234|10232|10235.2|10233.2|10233.2|10231.2|18115
1701716400000|2023-12-04 19:00:00|10234.4|10232.4|10235.2|10233.2|10236.4|10234.4|10234|10232|20451
1701720000000|2023-12-04 20:00:00|10234.8|10232.8|10238.7|10236.7|10239.1|10237.1|10234.8|10232.8|18795
1701723600000|2023-12-04 21:00:00|10238.9|10236.9|10238.7|10236.7|10240.3|10238.3|10237.9|10235.9|10203
1701730800000|2023-12-04 23:00:00|10238.5|10236.5|10239.1|10237.1|10239.3|10237.3|10237.9|10235.9|1156
1701734400000|2023-12-05 00:00:00|10239.3|10237.3|10241|10239|10241.4|10239.4|10239.1|10237.1|2742
1701738000000|2023-12-05 01:00:00|10240.6|10238.6|10238.7|10236.7|10240.6|10238.6|10237.9|10235.9|2669
1701741600000|2023-12-05 02:00:00|10238.5|10236.5|10237.9|10235.9|10239.5|10237.5|10237.9|10235.9|3824
1701745200000|2023-12-05 03:00:00|10237.5|10235.5|10240.3|10238.3|10240.3|10238.3|10237.5|10235.5|1876
1701748800000|2023-12-05 04:00:00|10240.6|10238.6|10239.5|10237.5|10241.4|10239.4|10239.3|10237.3|2966
1701752400000|2023-12-05 05:00:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10237.9|10235.9|3399
1701756000000|2023-12-05 06:00:00|10239.1|10237.1|10241|10239|10242.2|10240.2|10238.7|10236.7|5558
1701759600000|2023-12-05 07:00:00|10241.4|10239.4|10242.6|10240.6|10243.8|10241.8|10240.6|10238.6|15222
1701763200000|2023-12-05 08:00:00|10243|10241|10240.3|10238.3|10243.8|10241.8|10239.9|10237.9|8420
1701766800000|2023-12-05 09:00:00|10239.9|10237.9|10241.8|10239.8|10242.6|10240.6|10238.7|10236.7|6818
1701770400000|2023-12-05 10:00:00|10241.6|10239.6|10240.3|10238.3|10241.8|10239.8|10239.1|10237.1|8797
1701774000000|2023-12-05 11:00:00|10240.6|10238.6|10242.6|10240.6|10242.8|10240.8|10239.5|10237.5|8589
1701777600000|2023-12-05 12:00:00|10242.2|10240.2|10242.6|10240.6|10243.4|10241.4|10241|10239|9413
1701781200000|2023-12-05 13:00:00|10242.2|10240.2|10243.4|10241.4|10245.3|10243.3|10239.9|10237.9|38580
1701784800000|2023-12-05 14:00:00|10243.8|10241.8|10239.5|10237.5|10244.2|10242.2|10238.3|10236.3|58031
1701788400000|2023-12-05 15:00:00|10239.9|10237.9|10247.3|10245.3|10254.3|10252.3|10239.9|10237.9|90653
1701792000000|2023-12-05 16:00:00|10247.5|10245.5|10246.9|10244.9|10248.5|10246.5|10242.6|10240.6|28929
1701795600000|2023-12-05 17:00:00|10246.5|10244.5|10248.5|10246.5|10250|10248|10246.1|10244.1|26342
1701799200000|2023-12-05 18:00:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10245.3|10243.3|13076
1701802800000|2023-12-05 19:00:00|10248.3|10246.3|10251.2|10249.2|10251.2|10249.2|10246.5|10244.5|21872
1701806400000|2023-12-05 20:00:00|10250.8|10248.8|10250|10248|10252|10250|10249.2|10247.2|28789
1701810000000|2023-12-05 21:00:00|10249.6|10247.6|10250.8|10248.8|10251.2|10249.2|10248.9|10246.9|12127
1701817200000|2023-12-05 23:00:00|10251.2|10249.2|10250|10248|10251.2|10249.2|10249.6|10247.6|2269
1701820800000|2023-12-06 00:00:00|10250.4|10248.4|10247.5|10245.5|10251.2|10249.2|10246.5|10244.5|3170
1701824400000|2023-12-06 01:00:00|10247.7|10245.7|10246.5|10244.5|10248.5|10246.5|10246.5|10244.5|1430
1701828000000|2023-12-06 02:00:00|10246.9|10244.9|10245.3|10243.3|10246.9|10244.9|10244.2|10242.2|13733
1701831600000|2023-12-06 03:00:00|10244.9|10242.9|10245.7|10243.7|10246.1|10244.1|10244.9|10242.9|3321
1701835200000|2023-12-06 04:00:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.6|10242.6|2424
1701838800000|2023-12-06 05:00:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|1554
1701842400000|2023-12-06 06:00:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|2144
1701846000000|2023-12-06 07:00:00|10244.6|10242.6|10247.3|10245.3|10247.7|10245.7|10244.2|10242.2|12058
1701849600000|2023-12-06 08:00:00|10247.7|10245.7|10246.9|10244.9|10248.9|10246.9|10246.5|10244.5|11682
1701853200000|2023-12-06 09:00:00|10247.3|10245.3|10243.8|10241.8|10248.1|10246.1|10243.8|10241.8|13616
1701856800000|2023-12-06 10:00:00|10244.2|10242.2|10243|10241|10244.6|10242.6|10241.8|10239.8|11032
1701860400000|2023-12-06 11:00:00|10243.4|10241.4|10241.8|10239.8|10243.8|10241.8|10241.4|10239.4|8452
1701864000000|2023-12-06 12:00:00|10242.2|10240.2|10246.1|10244.1|10246.1|10244.1|10241.8|10239.8|19768
1701867600000|2023-12-06 13:00:00|10245.7|10243.7|10250|10248|10250.8|10248.8|10245.3|10243.3|42873
1701871200000|2023-12-06 14:00:00|10249.6|10247.6|10247.3|10245.3|10251.2|10249.2|10246.9|10244.9|39720
1701874800000|2023-12-06 15:00:00|10246.9|10244.9|10245.7|10243.7|10248.5|10246.5|10243|10241|46867
1701878400000|2023-12-06 16:00:00|10246.1|10244.1|10244.9|10242.9|10247.3|10245.3|10242.2|10240.2|43469
1701882000000|2023-12-06 17:00:00|10244.6|10242.6|10245.3|10243.3|10247.3|10245.3|10244.6|10242.6|20368
1701885600000|2023-12-06 18:00:00|10245.7|10243.7|10246.9|10244.9|10247.3|10245.3|10244.2|10242.2|17003
1701889200000|2023-12-06 19:00:00|10246.5|10244.5|10244.9|10242.9|10247.7|10245.7|10244.6|10242.6|16571
1701892800000|2023-12-06 20:00:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10243.4|10241.4|39235
1701896400000|2023-12-06 21:00:00|10244.2|10242.2|10246.1|10244.1|10246.5|10244.5|10243.8|10241.8|14643
1701903600000|2023-12-06 23:00:00|10245.7|10243.7|10246.9|10244.9|10247.7|10245.7|10245.7|10243.7|2770
1701907200000|2023-12-07 00:00:00|10246.5|10244.5|10244.9|10242.9|10246.9|10244.9|10244.6|10242.6|3923
1701910800000|2023-12-07 01:00:00|10244.6|10242.6|10243.4|10241.4|10246.1|10244.1|10243.4|10241.4|4133
1701914400000|2023-12-07 02:00:00|10243|10241|10243.8|10241.8|10244.2|10242.2|10243|10241|2662
1701918000000|2023-12-07 03:00:00|10243.6|10241.6|10243.8|10241.8|10244.6|10242.6|10243.4|10241.4|7452
1701921600000|2023-12-07 04:00:00|10243.6|10241.6|10242.2|10240.2|10243.6|10241.6|10241.8|10239.8|3668
1701925200000|2023-12-07 05:00:00|10241.8|10239.8|10238.5|10236.5|10242.2|10240.2|10237.9|10235.9|11725
1701928800000|2023-12-07 06:00:00|10238.7|10236.7|10237.9|10235.9|10239.9|10237.9|10237.1|10235.1|3873
1701932400000|2023-12-07 07:00:00|10238.3|10236.3|10241.8|10239.8|10241.8|10239.8|10238.3|10236.3|9199
1701936000000|2023-12-07 08:00:00|10242.2|10240.2|10241.8|10239.8|10244.6|10242.6|10241.8|10239.8|11053
1701939600000|2023-12-07 09:00:00|10242.2|10240.2|10243.4|10241.4|10243.8|10241.8|10241|10239|7432
1701943200000|2023-12-07 10:00:00|10243.2|10241.2|10244.2|10242.2|10244.2|10242.2|10242.2|10240.2|11895
1701946800000|2023-12-07 11:00:00|10243.8|10241.8|10241|10239|10244.2|10242.2|10240.6|10238.6|9757
1701950400000|2023-12-07 12:00:00|10241.4|10239.4|10242.2|10240.2|10242.2|10240.2|10239.5|10237.5|14868
1701954000000|2023-12-07 13:00:00|10241.8|10239.8|10246.1|10244.1|10249.6|10247.6|10237.1|10235.1|67625
1701957600000|2023-12-07 14:00:00|10246.5|10244.5|10247.7|10245.7|10249.6|10247.6|10244.2|10242.2|57854
1701961200000|2023-12-07 15:00:00|10248.1|10246.1|10246.9|10244.9|10249.2|10247.2|10245.7|10243.7|27645
1701964800000|2023-12-07 16:00:00|10246.5|10244.5|10248.9|10246.9|10249.2|10247.2|10246.5|10244.5|26552
1701968400000|2023-12-07 17:00:00|10248.5|10246.5|10247.7|10245.7|10252|10250|10246.9|10244.9|50539
1701972000000|2023-12-07 18:00:00|10248.1|10246.1|10249.6|10247.6|10249.6|10247.6|10246.9|10244.9|24776
1701975600000|2023-12-07 19:00:00|10249.2|10247.2|10248.9|10246.9|10250|10248|10248.1|10246.1|20110
1701979200000|2023-12-07 20:00:00|10249.2|10247.2|10247.3|10245.3|10249.2|10247.2|10246.5|10244.5|27345
1701982800000|2023-12-07 21:00:00|10247.7|10245.7|10245.3|10243.3|10247.7|10245.7|10245.3|10243.3|15083
1701990000000|2023-12-07 23:00:00|10245.7|10243.7|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|1225
1701993600000|2023-12-08 00:00:00|10246.1|10244.1|10243.8|10241.8|10246.1|10244.1|10243.8|10241.8|3896
1701997200000|2023-12-08 01:00:00|10244|10242|10241.8|10239.8|10244.6|10242.6|10241.4|10239.4|3825
1702000800000|2023-12-08 02:00:00|10241.4|10239.4|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|1081
1702004400000|2023-12-08 03:00:00|10242.6|10240.6|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|1225
1702008000000|2023-12-08 04:00:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10241.4|10239.4|2387
1702011600000|2023-12-08 05:00:00|10242.6|10240.6|10242.6|10240.6|10243.8|10241.8|10242.4|10240.4|2118
1702015200000|2023-12-08 06:00:00|10242.2|10240.2|10243.4|10241.4|10243.4|10241.4|10242.2|10240.2|2722
1702018800000|2023-12-08 07:00:00|10243|10241|10241.8|10239.8|10243.4|10241.4|10240.6|10238.6|6139
1702022400000|2023-12-08 08:00:00|10241.4|10239.4|10240.3|10238.3|10243|10241|10239.1|10237.1|8677
1702026000000|2023-12-08 09:00:00|10239.9|10237.9|10239.5|10237.5|10240.3|10238.3|10239.1|10237.1|4449
1702029600000|2023-12-08 10:00:00|10239.9|10237.9|10239.1|10237.1|10241|10239|10238.3|10236.3|7780
1702033200000|2023-12-08 11:00:00|10239.3|10237.3|10238.7|10236.7|10239.5|10237.5|10238.3|10236.3|9892
1702036800000|2023-12-08 12:00:00|10239.5|10237.5|10238.3|10236.3|10239.9|10237.9|10236.7|10234.7|18797
1702040400000|2023-12-08 13:00:00|10238.7|10236.7|10226.2|10224.2|10239.1|10237.1|10218.4|10216.4|96239
1702044000000|2023-12-08 14:00:00|10226.6|10224.6|10224.4|10222.4|10227|10225|10221.5|10219.5|64163
1702047600000|2023-12-08 15:00:00|10227.8|10225.8|10222.3|10220.3|10229.7|10227.7|10221.9|10219.9|35895
1702051200000|2023-12-08 16:00:00|10222.5|10220.5|10216.6|10214.6|10222.7|10220.7|10216.4|10214.4|34700
1702054800000|2023-12-08 17:00:00|10216.8|10214.8|10220.3|10218.3|10220.3|10218.3|10215.6|10213.6|38855
1702058400000|2023-12-08 18:00:00|10220.7|10218.7|10218.8|10216.8|10221.1|10219.1|10218.4|10216.4|14078
1702062000000|2023-12-08 19:00:00|10219|10217|10218|10216|10221.1|10219.1|10218|10216|16288
1702065600000|2023-12-08 20:00:00|10217.6|10215.6|10219.6|10217.6|10219.9|10217.9|10217.6|10215.6|9483
1702069200000|2023-12-08 21:00:00|10219.9|10217.9|10219.2|10217.2|10220.3|10218.3|10218.8|10216.8|7362
1702249200000|2023-12-10 23:00:00|10218|10216|10216.8|10214.8|10218.4|10216.4|10216|10214|5192
1702252800000|2023-12-11 00:00:00|10217.2|10215.2|10218|10216|10218.8|10216.8|10216.4|10214.4|5319
1702256400000|2023-12-11 01:00:00|10217.8|10215.8|10216|10214|10218.8|10216.8|10215.6|10213.6|5942
1702260000000|2023-12-11 02:00:00|10216.4|10214.4|10216.4|10214.4|10217.2|10215.2|10215.6|10213.6|3520
1702263600000|2023-12-11 03:00:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216|10214|1134
1702267200000|2023-12-11 04:00:00|10216|10214|10215.3|10213.3|10216|10214|10214.9|10212.9|6848
1702270800000|2023-12-11 05:00:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|3934
1702274400000|2023-12-11 06:00:00|10214.9|10212.9|10213.3|10211.3|10214.9|10212.9|10212.5|10210.5|6156
1702278000000|2023-12-11 07:00:00|10213.7|10211.7|10214.5|10212.5|10216.4|10214.4|10213.3|10211.3|7131
1702281600000|2023-12-11 08:00:00|10214.3|10212.3|10214.5|10212.5|10215.3|10213.3|10212.9|10210.9|7080
1702285200000|2023-12-11 09:00:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.1|10212.1|5764
1702288800000|2023-12-11 10:00:00|10214.9|10212.9|10214.1|10212.1|10215.6|10213.6|10213.7|10211.7|4427
1702292400000|2023-12-11 11:00:00|10214.5|10212.5|10214.5|10212.5|10215.6|10213.6|10213.7|10211.7|6563
1702296000000|2023-12-11 12:00:00|10214.1|10212.1|10211|10209|10214.9|10212.9|10210.6|10208.6|14943
1702299600000|2023-12-11 13:00:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10208.2|10206.2|32412
1702303200000|2023-12-11 14:00:00|10211|10209|10211.7|10209.7|10212.5|10210.5|10210.2|10208.2|22074
1702306800000|2023-12-11 15:00:00|10212.1|10210.1|10211.7|10209.7|10213.3|10211.3|10210.2|10208.2|25177
1702310400000|2023-12-11 16:00:00|10212.1|10210.1|10210.6|10208.6|10213.7|10211.7|10208.6|10206.6|46045
1702314000000|2023-12-11 17:00:00|10210.4|10208.4|10211.4|10209.4|10211.7|10209.7|10210.2|10208.2|20615
1702317600000|2023-12-11 18:00:00|10211.5|10209.5|10216.4|10214.4|10216.4|10214.4|10210.4|10208.4|28669
1702321200000|2023-12-11 19:00:00|10216.8|10214.8|10218.4|10216.4|10219.6|10217.6|10216.4|10214.4|17777
1702324800000|2023-12-11 20:00:00|10218.8|10216.8|10219.9|10217.9|10220.3|10218.3|10218|10216|15718
1702328400000|2023-12-11 21:00:00|10219.6|10217.6|10221.1|10219.1|10221.1|10219.1|10219.2|10217.2|13642
1702335600000|2023-12-11 23:00:00|10220.7|10218.7|10219.6|10217.6|10221.1|10219.1|10219.6|10217.6|1460
1702339200000|2023-12-12 00:00:00|10219.9|10217.9|10219.9|10217.9|10220.7|10218.7|10219.6|10217.6|1204
1702342800000|2023-12-12 01:00:00|10220.3|10218.3|10219.6|10217.6|10220.7|10218.7|10219.2|10217.2|1624
1702346400000|2023-12-12 02:00:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|1797
1702350000000|2023-12-12 03:00:00|10220.3|10218.3|10222.7|10220.7|10223.1|10221.1|10220.3|10218.3|3914
1702353600000|2023-12-12 04:00:00|10222.5|10220.5|10223.1|10221.1|10223.1|10221.1|10221.9|10219.9|2917
1702357200000|2023-12-12 05:00:00|10223.5|10221.5|10224.2|10222.2|10225.4|10223.4|10223.1|10221.1|3637
1702360800000|2023-12-12 06:00:00|10224|10222|10223.9|10221.9|10225|10223|10223.9|10221.9|1789
1702364400000|2023-12-12 07:00:00|10223.5|10221.5|10227|10225|10227|10225|10223.1|10221.1|6624
1702368000000|2023-12-12 08:00:00|10226.6|10224.6|10225|10223|10226.6|10224.6|10225|10223|7583
1702371600000|2023-12-12 09:00:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|1152
1702375200000|2023-12-12 10:00:00|10225.4|10223.4|10226.2|10224.2|10227|10225|10225.4|10223.4|6849
1702378800000|2023-12-12 11:00:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10225.4|10223.4|4246
1702382400000|2023-12-12 12:00:00|10226.2|10224.2|10225.8|10223.8|10226.6|10224.6|10225|10223|15388
1702386000000|2023-12-12 13:00:00|10225.4|10223.4|10214.9|10212.9|10236.4|10234.4|10213.3|10211.3|99936
1702389600000|2023-12-12 14:00:00|10214.5|10212.5|10216.4|10214.4|10219.9|10217.9|10214.5|10212.5|46345
1702393200000|2023-12-12 15:00:00|10216|10214|10218|10216|10218.4|10216.4|10216|10214|22472
1702396800000|2023-12-12 16:00:00|10217.6|10215.6|10220.3|10218.3|10220.7|10218.7|10217.6|10215.6|22243
1702400400000|2023-12-12 17:00:00|10220.7|10218.7|10218.4|10216.4|10220.7|10218.7|10218|10216|23028
1702404000000|2023-12-12 18:00:00|10218.6|10216.6|10218|10216|10221.9|10219.9|10217.6|10215.6|38614
1702407600000|2023-12-12 19:00:00|10218.4|10216.4|10216|10214|10218.8|10216.8|10215.6|10213.6|36957
1702411200000|2023-12-12 20:00:00|10215.8|10213.8|10216.4|10214.4|10216.8|10214.8|10215.3|10213.3|25047
1702414800000|2023-12-12 21:00:00|10216.8|10214.8|10215.6|10213.6|10216.8|10214.8|10214.9|10212.9|9964
1702422000000|2023-12-12 23:00:00|10216|10214|10216|10214|10217.2|10215.2|10216|10214|3323
1702425600000|2023-12-13 00:00:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|1975
1702429200000|2023-12-13 01:00:00|10217.4|10215.4|10218.8|10216.8|10219.2|10217.2|10217.2|10215.2|2725
1702432800000|2023-12-13 02:00:00|10218.4|10216.4|10217.6|10215.6|10218.8|10216.8|10217.2|10215.2|2478
1702436400000|2023-12-13 03:00:00|10217.2|10215.2|10216.4|10214.4|10217.6|10215.6|10216.4|10214.4|1590
1702440000000|2023-12-13 04:00:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216|10214|1463
1702443600000|2023-12-13 05:00:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10215.6|10213.6|19418
1702447200000|2023-12-13 06:00:00|10216.8|10214.8|10215.3|10213.3|10216.8|10214.8|10215.3|10213.3|17169
1702450800000|2023-12-13 07:00:00|10215.6|10213.6|10217.2|10215.2|10217.6|10215.6|10214.9|10212.9|8208
1702454400000|2023-12-13 08:00:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10216|10214|6353
1702458000000|2023-12-13 09:00:00|10218|10216|10217.6|10215.6|10218|10216|10216.8|10214.8|4850
1702461600000|2023-12-13 10:00:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10215.6|10213.6|14051
1702465200000|2023-12-13 11:00:00|10216.8|10214.8|10218|10216|10218.4|10216.4|10216.8|10214.8|8303
1702468800000|2023-12-13 12:00:00|10218.4|10216.4|10218.8|10216.8|10219.2|10217.2|10217.6|10215.6|14613
1702472400000|2023-12-13 13:00:00|10218.4|10216.4|10226.2|10224.2|10227|10225|10218|10216|44536
1702476000000|2023-12-13 14:00:00|10226.6|10224.6|10223.5|10221.5|10228.5|10226.5|10223.1|10221.1|37819
1702479600000|2023-12-13 15:00:00|10223.9|10221.9|10226.6|10224.6|10227.4|10225.4|10221.5|10219.5|40057
1702483200000|2023-12-13 16:00:00|10226.8|10224.8|10229.3|10227.3|10229.3|10227.3|10226.2|10224.2|26895
1702486800000|2023-12-13 17:00:00|10229.7|10227.7|10228.1|10226.1|10230.1|10228.1|10227.8|10225.8|22410
1702490400000|2023-12-13 18:00:00|10227.8|10225.8|10227.6|10225.6|10228.9|10226.9|10226.6|10224.6|30328
1702494000000|2023-12-13 19:00:00|10234|10232|10266.4|10264.4|10276.6|10274.6|10234|10232|169904
1702497600000|2023-12-13 20:00:00|10266.6|10264.6|10273.1|10271.1|10273.5|10271.5|10264.5|10262.5|82224
1702501200000|2023-12-13 21:00:00|10272.7|10270.7|10275.6|10273.6|10277.4|10275.4|10272.7|10270.7|39824
1702508400000|2023-12-13 23:00:00|10275.4|10273.4|10278.1|10276.1|10280.1|10278.1|10275.2|10273.2|9283
1702512000000|2023-12-14 00:00:00|10278.5|10276.5|10288.7|10286.7|10288.7|10286.7|10277|10275|16506
1702515600000|2023-12-14 01:00:00|10288.3|10286.3|10286.7|10284.7|10291.4|10289.4|10286|10284|12889
1702519200000|2023-12-14 02:00:00|10286.5|10284.5|10292.2|10290.2|10292.2|10290.2|10286.4|10284.4|11292
1702522800000|2023-12-14 03:00:00|10292.6|10290.6|10289.9|10287.9|10294.6|10292.6|10289.5|10287.5|10043
1702526400000|2023-12-14 04:00:00|10290.1|10288.1|10287.1|10285.1|10291.4|10289.4|10286.4|10284.4|9130
1702530000000|2023-12-14 05:00:00|10286.7|10284.7|10289.3|10287.3|10289.9|10287.9|10285.2|10283.2|6580
1702533600000|2023-12-14 06:00:00|10289.5|10287.5|10294.9|10292.9|10295.3|10293.3|10289.1|10287.1|8589
1702537200000|2023-12-14 07:00:00|10294.6|10292.6|10290.3|10288.3|10295.7|10293.7|10289.9|10287.9|20383
1702540800000|2023-12-14 08:00:00|10289.9|10287.9|10295.9|10293.9|10300|10298|10289.9|10287.9|24767
1702544400000|2023-12-14 09:00:00|10296.1|10294.1|10298.1|10296.1|10305.5|10303.5|10295.3|10293.3|25855
1702548000000|2023-12-14 10:00:00|10297.7|10295.7|10294.2|10292.2|10298.1|10296.1|10292.6|10290.6|27589
1702551600000|2023-12-14 11:00:00|10294.6|10292.6|10296.9|10294.9|10299.6|10297.6|10294.2|10292.2|18102
1702555200000|2023-12-14 12:00:00|10297.3|10295.3|10299.2|10297.2|10299.2|10297.2|10292.2|10290.2|28149
1702558800000|2023-12-14 13:00:00|10299.6|10297.6|10291.4|10289.4|10300|10298|10284.8|10282.8|84826
1702562400000|2023-12-14 14:00:00|10291|10289|10287.9|10285.9|10293|10291|10282.8|10280.8|67172
1702566000000|2023-12-14 15:00:00|10288.3|10286.3|10288.7|10286.7|10290.3|10288.3|10283.2|10281.2|52052
1702569600000|2023-12-14 16:00:00|10288.3|10286.3|10294.9|10292.9|10296.1|10294.1|10288.3|10286.3|43504
1702573200000|2023-12-14 17:00:00|10294.8|10292.8|10290.3|10288.3|10297.7|10295.7|10289.9|10287.9|33442
1702576800000|2023-12-14 18:00:00|10289.9|10287.9|10286.4|10284.4|10289.9|10287.9|10285.6|10283.6|26628
1702580400000|2023-12-14 19:00:00|10286|10284|10282.8|10280.8|10287.9|10285.9|10281.7|10279.7|55549
1702584000000|2023-12-14 20:00:00|10283.2|10281.2|10286.7|10284.7|10286.7|10284.7|10282.8|10280.8|36454
1702587600000|2023-12-14 21:00:00|10286.4|10284.4|10283.6|10281.6|10286.7|10284.7|10283.2|10281.2|15661
1702594800000|2023-12-14 23:00:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10281.3|10279.3|1797
1702598400000|2023-12-15 00:00:00|10282.4|10280.4|10277|10275|10283.2|10281.2|10276.2|10274.2|6662
1702602000000|2023-12-15 01:00:00|10276.6|10274.6|10274.6|10272.6|10277|10275|10274.6|10272.6|4687
1702605600000|2023-12-15 02:00:00|10274.8|10272.8|10276.6|10274.6|10277.4|10275.4|10274.6|10272.6|7525
1702609200000|2023-12-15 03:00:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10273.9|10271.9|2247
1702612800000|2023-12-15 04:00:00|10276.6|10274.6|10276.6|10274.6|10277.8|10275.8|10275.8|10273.8|3025
1702616400000|2023-12-15 05:00:00|10277|10275|10275|10273|10277.4|10275.4|10275|10273|4858
1702620000000|2023-12-15 06:00:00|10275.2|10273.2|10276.6|10274.6|10276.6|10274.6|10274.2|10272.2|4531
1702623600000|2023-12-15 07:00:00|10276.2|10274.2|10279.7|10277.7|10279.7|10277.7|10276|10274|4814
1702627200000|2023-12-15 08:00:00|10279.3|10277.3|10287.1|10285.1|10287.5|10285.5|10279.3|10277.3|16385
1702630800000|2023-12-15 09:00:00|10287.5|10285.5|10287.5|10285.5|10289.1|10287.1|10285.6|10283.6|9379
1702634400000|2023-12-15 10:00:00|10287.3|10285.3|10284.4|10282.4|10287.3|10285.3|10284.4|10282.4|9524
1702638000000|2023-12-15 11:00:00|10284.8|10282.8|10282.8|10280.8|10285.2|10283.2|10282.8|10280.8|4162
1702641600000|2023-12-15 12:00:00|10283|10281|10283.6|10281.6|10287.1|10285.1|10283|10281|26740
1702645200000|2023-12-15 13:00:00|10284|10282|10269.9|10267.9|10284|10282|10263.7|10261.7|91005
1702648800000|2023-12-15 14:00:00|10270.3|10268.3|10276.2|10274.2|10277.4|10275.4|10270.3|10268.3|76025
1702652400000|2023-12-15 15:00:00|10276.6|10274.6|10278.1|10276.1|10281.7|10279.7|10275.8|10273.8|39768
1702656000000|2023-12-15 16:00:00|10278.5|10276.5|10279.7|10277.7|10281.1|10279.1|10275.8|10273.8|18547
1702659600000|2023-12-15 17:00:00|10280.1|10278.1|10277.4|10275.4|10280.1|10278.1|10276.6|10274.6|17010
1702663200000|2023-12-15 18:00:00|10277|10275|10270.7|10268.7|10277.2|10275.2|10270.7|10268.7|17404
1702666800000|2023-12-15 19:00:00|10270.3|10268.3|10269.6|10267.6|10272.9|10270.9|10268.8|10266.8|24613
1702670400000|2023-12-15 20:00:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10267.6|10265.6|28328
1702674000000|2023-12-15 21:00:00|10270.3|10268.3|10271.9|10269.9|10272.3|10270.3|10270.3|10268.3|14444
1702854000000|2023-12-17 23:00:00|10270.1|10268.1|10271.9|10269.9|10273.1|10271.1|10269.4|10267.4|2817
1702857600000|2023-12-18 00:00:00|10271.5|10269.5|10272.7|10270.7|10272.7|10270.7|10270.3|10268.3|2914
1702861200000|2023-12-18 01:00:00|10272.3|10270.3|10273.1|10271.1|10273.9|10271.9|10271.9|10269.9|6947
1702864800000|2023-12-18 02:00:00|10272.7|10270.7|10273.1|10271.1|10273.9|10271.9|10272.3|10270.3|2002
1702868400000|2023-12-18 03:00:00|10273.5|10271.5|10274.2|10272.2|10275|10273|10273.5|10271.5|1825
1702872000000|2023-12-18 04:00:00|10274.6|10272.6|10275.8|10273.8|10276.2|10274.2|10274.2|10272.2|2645
1702875600000|2023-12-18 05:00:00|10276.2|10274.2|10277|10275|10277.4|10275.4|10276.2|10274.2|1966
1702879200000|2023-12-18 06:00:00|10276.6|10274.6|10275.8|10273.8|10277|10275|10275.4|10273.4|2075
1702882800000|2023-12-18 07:00:00|10275.4|10273.4|10275|10273|10276.2|10274.2|10274.6|10272.6|4430
1702886400000|2023-12-18 08:00:00|10275.4|10273.4|10277|10275|10277.8|10275.8|10274.6|10272.6|5686
1702890000000|2023-12-18 09:00:00|10277.4|10275.4|10278.1|10276.1|10278.5|10276.5|10276.6|10274.6|4016
1702893600000|2023-12-18 10:00:00|10277.8|10275.8|10276.2|10274.2|10278.1|10276.1|10276.2|10274.2|5238
1702897200000|2023-12-18 11:00:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10275.4|10273.4|5931
1702900800000|2023-12-18 12:00:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10274.6|10272.6|14556
1702904400000|2023-12-18 13:00:00|10276.2|10274.2|10274.2|10272.2|10277.8|10275.8|10273.9|10271.9|25820
1702908000000|2023-12-18 14:00:00|10273.9|10271.9|10270.3|10268.3|10275|10273|10269.6|10267.6|32781
1702911600000|2023-12-18 15:00:00|10270.1|10268.1|10269.6|10267.6|10270.7|10268.7|10267.6|10265.6|32313
1702915200000|2023-12-18 16:00:00|10269.4|10267.4|10268|10266|10269.6|10267.6|10267.6|10265.6|14859
1702918800000|2023-12-18 17:00:00|10267.6|10265.6|10268.8|10266.8|10269.2|10267.2|10267|10265|12967
1702922400000|2023-12-18 18:00:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|8824
1702926000000|2023-12-18 19:00:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|9604
1702929600000|2023-12-18 20:00:00|10268.8|10266.8|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|9930
1702933200000|2023-12-18 21:00:00|10268.4|10266.4|10269.9|10267.9|10270.3|10268.3|10268.4|10266.4|10701
1702940400000|2023-12-18 23:00:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|1737
1702944000000|2023-12-19 00:00:00|10270.7|10268.7|10267.6|10265.6|10271.1|10269.1|10267.6|10265.6|2766
1702947600000|2023-12-19 01:00:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|2098
1702951200000|2023-12-19 02:00:00|10267.4|10265.4|10269.9|10267.9|10270.3|10268.3|10267.2|10265.2|5721
1702954800000|2023-12-19 03:00:00|10270.3|10268.3|10268.8|10266.8|10272.3|10270.3|10267.2|10265.2|5853
1702958400000|2023-12-19 04:00:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|1625
1702962000000|2023-12-19 05:00:00|10267.6|10265.6|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|1315
1702965600000|2023-12-19 06:00:00|10268.4|10266.4|10269.9|10267.9|10270.7|10268.7|10268|10266|1922
1702969200000|2023-12-19 07:00:00|10270.3|10268.3|10271.5|10269.5|10272.7|10270.7|10269.9|10267.9|6139
1702972800000|2023-12-19 08:00:00|10271.3|10269.3|10272.3|10270.3|10273.9|10271.9|10270.3|10268.3|9028
1702976400000|2023-12-19 09:00:00|10271.9|10269.9|10273.3|10271.3|10273.5|10271.5|10271.5|10269.5|5258
1702980000000|2023-12-19 10:00:00|10273.5|10271.5|10273.1|10271.1|10274.2|10272.2|10272.7|10270.7|6981
1702983600000|2023-12-19 11:00:00|10273.5|10271.5|10272.3|10270.3|10273.5|10271.5|10271.9|10269.9|4049
1702987200000|2023-12-19 12:00:00|10272.7|10270.7|10277|10275|10277.4|10275.4|10272.3|10270.3|7346
1702990800000|2023-12-19 13:00:00|10277.4|10275.4|10270.7|10268.7|10277.4|10275.4|10269.6|10267.6|26019
1702994400000|2023-12-19 14:00:00|10271.1|10269.1|10274.2|10272.2|10274.2|10272.2|10268.4|10266.4|25440
1702998000000|2023-12-19 15:00:00|10274.6|10272.6|10272.7|10270.7|10275|10273|10270.7|10268.7|24699
1703001600000|2023-12-19 16:00:00|10272.3|10270.3|10272.7|10270.7|10273.5|10271.5|10271.9|10269.9|12056
1703005200000|2023-12-19 17:00:00|10272.3|10270.3|10270.7|10268.7|10273.1|10271.1|10270.7|10268.7|13619
1703008800000|2023-12-19 18:00:00|10270.3|10268.3|10271.9|10269.9|10271.9|10269.9|10269.2|10267.2|10248
1703012400000|2023-12-19 19:00:00|10271.5|10269.5|10272.7|10270.7|10272.7|10270.7|10270.7|10268.7|13708
1703016000000|2023-12-19 20:00:00|10272.3|10270.3|10273.5|10271.5|10273.5|10271.5|10271.1|10269.1|17828
1703019600000|2023-12-19 21:00:00|10273.1|10271.1|10271.5|10269.5|10273.5|10271.5|10271.1|10269.1|6181
1703026800000|2023-12-19 23:00:00|10270.7|10268.7|10272.3|10270.3|10272.7|10270.7|10270.7|10268.7|1534
1703030400000|2023-12-20 00:00:00|10272.5|10270.5|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|1668
1703034000000|2023-12-20 01:00:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|1904
1703037600000|2023-12-20 02:00:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|1155
1703041200000|2023-12-20 03:00:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|751
1703044800000|2023-12-20 04:00:00|10273.5|10271.5|10275|10273|10275.4|10273.4|10273.5|10271.5|2925
1703048400000|2023-12-20 05:00:00|10275.2|10273.2|10275.8|10273.8|10276.2|10274.2|10275|10273|2613
1703052000000|2023-12-20 06:00:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|2791
1703055600000|2023-12-20 07:00:00|10276.4|10274.4|10280.1|10278.1|10282.8|10280.8|10276|10274|19659
1703059200000|2023-12-20 08:00:00|10279.7|10277.7|10282.1|10280.1|10282.1|10280.1|10277.8|10275.8|25815
1703062800000|2023-12-20 09:00:00|10281.7|10279.7|10282.4|10280.4|10285.2|10283.2|10281.7|10279.7|10977
1703066400000|2023-12-20 10:00:00|10282.8|10280.8|10283.6|10281.6|10284|10282|10282.4|10280.4|6166
1703070000000|2023-12-20 11:00:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10282.4|10280.4|6572
1703073600000|2023-12-20 12:00:00|10283.2|10281.2|10283.6|10281.6|10285.6|10283.6|10283.2|10281.2|10617
1703077200000|2023-12-20 13:00:00|10283.2|10281.2|10285.4|10283.4|10286|10284|10282.4|10280.4|24619
1703080800000|2023-12-20 14:00:00|10285.6|10283.6|10284.2|10282.2|10285.6|10283.6|10282.4|10280.4|13915
1703084400000|2023-12-20 15:00:00|10281.9|10279.9|10280.5|10278.5|10283.2|10281.2|10278.5|10276.5|25004
1703088000000|2023-12-20 16:00:00|10280.3|10278.3|10280.1|10278.1|10282.8|10280.8|10279.7|10277.7|17000
1703091600000|2023-12-20 17:00:00|10279.7|10277.7|10279.7|10277.7|10280.7|10278.7|10277.8|10275.8|13170
1703095200000|2023-12-20 18:00:00|10279.5|10277.5|10282.8|10280.8|10283.4|10281.4|10278.1|10276.1|13338
1703098800000|2023-12-20 19:00:00|10283.2|10281.2|10285.6|10283.6|10286|10284|10282.4|10280.4|14224
1703102400000|2023-12-20 20:00:00|10285.2|10283.2|10287.5|10285.5|10290.3|10288.3|10285.2|10283.2|21776
1703106000000|2023-12-20 21:00:00|10287.1|10285.1|10292.2|10290.2|10293.4|10291.4|10287.1|10285.1|23366
1703113200000|2023-12-20 23:00:00|10293|10291|10289.1|10287.1|10293|10291|10289.1|10287.1|3025
1703116800000|2023-12-21 00:00:00|10289.3|10287.3|10288.3|10286.3|10289.5|10287.5|10287.9|10285.9|1466
1703120400000|2023-12-21 01:00:00|10288.1|10286.1|10288.3|10286.3|10289.5|10287.5|10287.9|10285.9|1971
1703124000000|2023-12-21 02:00:00|10288.7|10286.7|10287.1|10285.1|10289.1|10287.1|10286.4|10284.4|3032
1703127600000|2023-12-21 03:00:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1843
1703131200000|2023-12-21 04:00:00|10287.1|10285.1|10285.6|10283.6|10287.1|10285.1|10285.6|10283.6|1964
1703134800000|2023-12-21 05:00:00|10286|10284|10284.8|10282.8|10286|10284|10284|10282|3564
1703138400000|2023-12-21 06:00:00|10284.4|10282.4|10282.8|10280.8|10284.8|10282.8|10282.1|10280.1|8005
1703142000000|2023-12-21 07:00:00|10283|10281|10282.8|10280.8|10283.6|10281.6|10281.7|10279.7|4930
1703145600000|2023-12-21 08:00:00|10283.2|10281.2|10285.6|10283.6|10285.6|10283.6|10283.2|10281.2|3266
1703149200000|2023-12-21 09:00:00|10285.2|10283.2|10285.6|10283.6|10287.5|10285.5|10285.2|10283.2|5289
1703152800000|2023-12-21 10:00:00|10286|10284|10283.6|10281.6|10286.4|10284.4|10283.2|10281.2|5049
1703156400000|2023-12-21 11:00:00|10284|10282|10283.6|10281.6|10284|10282|10282.8|10280.8|4701
1703160000000|2023-12-21 12:00:00|10283.4|10281.4|10287.9|10285.9|10287.9|10285.9|10283.2|10281.2|7020
1703163600000|2023-12-21 13:00:00|10288.3|10286.3|10294.2|10292.2|10298.1|10296.1|10284.8|10282.8|50280
1703167200000|2023-12-21 14:00:00|10294.6|10292.6|10294.6|10292.6|10299.2|10297.2|10293.4|10291.4|32145
1703170800000|2023-12-21 15:00:00|10294.4|10292.4|10289.9|10287.9|10294.6|10292.6|10288.7|10286.7|25030
1703174400000|2023-12-21 16:00:00|10289.7|10287.7|10289.9|10287.9|10292.2|10290.2|10288.7|10286.7|17456
1703178000000|2023-12-21 17:00:00|10289.5|10287.5|10290.3|10288.3|10292.6|10290.6|10289.1|10287.1|13231
1703181600000|2023-12-21 18:00:00|10289.9|10287.9|10288.7|10286.7|10291|10289|10286.7|10284.7|19292
1703185200000|2023-12-21 19:00:00|10288.3|10286.3|10289.5|10287.5|10291|10289|10288.3|10286.3|11884
1703188800000|2023-12-21 20:00:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10288.3|10286.3|9133
1703192400000|2023-12-21 21:00:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10287.9|10285.9|8253
1703199600000|2023-12-21 23:00:00|10288.7|10286.7|10290.1|10288.1|10290.3|10288.3|10288.7|10286.7|1484
1703203200000|2023-12-22 00:00:00|10290.3|10288.3|10288.3|10286.3|10291.8|10289.8|10288.3|10286.3|2095
1703206800000|2023-12-22 01:00:00|10288.7|10286.7|10286.7|10284.7|10288.7|10286.7|10286.4|10284.4|2334
1703210400000|2023-12-22 02:00:00|10287.1|10285.1|10286|10284|10287.1|10285.1|10286|10284|1871
1703214000000|2023-12-22 03:00:00|10286.2|10284.2|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|5056
1703217600000|2023-12-22 04:00:00|10286.5|10284.5|10287.1|10285.1|10287.5|10285.5|10286|10284|2074
1703221200000|2023-12-22 05:00:00|10286.9|10284.9|10288.3|10286.3|10288.3|10286.3|10286.7|10284.7|2087
1703224800000|2023-12-22 06:00:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1349
1703228400000|2023-12-22 07:00:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10287.9|10285.9|2772
1703232000000|2023-12-22 08:00:00|10289.5|10287.5|10291|10289|10291.4|10289.4|10288.7|10286.7|4585
1703235600000|2023-12-22 09:00:00|10291.2|10289.2|10293|10291|10293|10291|10291|10289|6069
1703239200000|2023-12-22 10:00:00|10292.6|10290.6|10292.2|10290.2|10293.4|10291.4|10292.2|10290.2|3748
1703242800000|2023-12-22 11:00:00|10292.4|10290.4|10292.2|10290.2|10293.8|10291.8|10292.2|10290.2|4688
1703246400000|2023-12-22 12:00:00|10292.4|10290.4|10292.6|10290.6|10294.2|10292.2|10291.8|10289.8|12463
1703250000000|2023-12-22 13:00:00|10293|10291|10291.6|10289.6|10294.2|10292.2|10282.8|10280.8|53452
1703253600000|2023-12-22 14:00:00|10291.8|10289.8|10293|10291|10295.7|10293.7|10291.4|10289.4|25786
1703257200000|2023-12-22 15:00:00|10293.8|10291.8|10289.1|10287.1|10295.7|10293.7|10288.7|10286.7|28259
1703260800000|2023-12-22 16:00:00|10289.5|10287.5|10287.5|10285.5|10291.8|10289.8|10287.5|10285.5|14657
1703264400000|2023-12-22 17:00:00|10287.7|10285.7|10290.3|10288.3|10290.6|10288.6|10287.5|10285.5|11956
1703268000000|2023-12-22 18:00:00|10290.5|10288.5|10293.4|10291.4|10293.4|10291.4|10290.3|10288.3|10173
1703271600000|2023-12-22 19:00:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10292.2|10290.2|5732
1703275200000|2023-12-22 20:00:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10292.6|10290.6|1911
1703278800000|2023-12-22 21:00:00|10293.4|10291.4|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|4865
1703545200000|2023-12-25 23:00:00|10291.4|10289.4|10291.4|10289.4|10292.4|10290.4|10291|10289|2278
1703548800000|2023-12-26 00:00:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10290.3|10288.3|1281
1703552400000|2023-12-26 01:00:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|1530
1703556000000|2023-12-26 02:00:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291|10289|1879
1703559600000|2023-12-26 03:00:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|216
1703563200000|2023-12-26 04:00:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|299
1703566800000|2023-12-26 05:00:00|10290.8|10288.8|10291|10289|10291.8|10289.8|10290.6|10288.6|1148
1703570400000|2023-12-26 06:00:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|708
1703574000000|2023-12-26 07:00:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|882
1703577600000|2023-12-26 08:00:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|549
1703581200000|2023-12-26 09:00:00|||||||||296
1703584800000|2023-12-26 10:00:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|3930
1703588400000|2023-12-26 11:00:00|10291|10289|10289.5|10287.5|10291|10289|10289.5|10287.5|8030
1703592000000|2023-12-26 12:00:00|10289.1|10287.1|10286.7|10284.7|10289.1|10287.1|10286.7|10284.7|5366
1703595600000|2023-12-26 13:00:00|10286.4|10284.4|10284.8|10282.8|10287.7|10285.7|10284.8|10282.8|14594
1703599200000|2023-12-26 14:00:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10282.4|10280.4|14778
1703602800000|2023-12-26 15:00:00|10284.8|10282.8|10284|10282|10286.4|10284.4|10284|10282|10728
1703606400000|2023-12-26 16:00:00|10283.6|10281.6|10284|10282|10284.8|10282.8|10282.8|10280.8|9051
1703610000000|2023-12-26 17:00:00|10283.6|10281.6|10283.2|10281.2|10284.8|10282.8|10282.8|10280.8|13014
1703613600000|2023-12-26 18:00:00|10283.4|10281.4|10287.9|10285.9|10289.1|10287.1|10283.4|10281.4|23569
1703617200000|2023-12-26 19:00:00|10288.3|10286.3|10289.1|10287.1|10291|10289|10288.3|10286.3|13318
1703620800000|2023-12-26 20:00:00|10289.5|10287.5|10285.6|10283.6|10289.9|10287.9|10285.6|10283.6|15363
1703624400000|2023-12-26 21:00:00|10286|10284|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|4931
1703631600000|2023-12-26 23:00:00|10286.5|10284.5|10285.2|10283.2|10286.7|10284.7|10285.2|10283.2|1333
1703635200000|2023-12-27 00:00:00|10284.8|10282.8|10287.1|10285.1|10287.5|10285.5|10284.8|10282.8|1037
1703638800000|2023-12-27 01:00:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1686
1703642400000|2023-12-27 02:00:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|1887
1703646000000|2023-12-27 03:00:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|942
1703649600000|2023-12-27 04:00:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|617
1703653200000|2023-12-27 05:00:00|10287.1|10285.1|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|1042
1703656800000|2023-12-27 06:00:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|672
1703660400000|2023-12-27 07:00:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286|10284|3549
1703664000000|2023-12-27 08:00:00|10287.1|10285.1|10289.5|10287.5|10289.5|10287.5|10286.7|10284.7|4068
1703667600000|2023-12-27 09:00:00|10289.1|10287.1|10287.9|10285.9|10289.5|10287.5|10287.9|10285.9|3266
1703671200000|2023-12-27 10:00:00|10287.5|10285.5|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|6546
1703674800000|2023-12-27 11:00:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|4951
1703678400000|2023-12-27 12:00:00|10290.3|10288.3|10289.1|10287.1|10291|10289|10288.7|10286.7|7060
1703682000000|2023-12-27 13:00:00|10289.5|10287.5|10291|10289|10291.8|10289.8|10289.1|10287.1|16443
1703685600000|2023-12-27 14:00:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10289.9|10287.9|15350
1703689200000|2023-12-27 15:00:00|10291.4|10289.4|10296.5|10294.5|10296.9|10294.9|10291.4|10289.4|16944
1703692800000|2023-12-27 16:00:00|10296.1|10294.1|10296.1|10294.1|10296.9|10294.9|10293.8|10291.8|17055
1703696400000|2023-12-27 17:00:00|10295.7|10293.7|10295.3|10293.3|10297.3|10295.3|10294.9|10292.9|12013
1703700000000|2023-12-27 18:00:00|10295.5|10293.5|10300.4|10298.4|10300.4|10298.4|10294.9|10292.9|20528
1703703600000|2023-12-27 19:00:00|10300.6|10298.6|10299.2|10297.2|10300.8|10298.8|10297.3|10295.3|14146
1703707200000|2023-12-27 20:00:00|10298.9|10296.9|10299.2|10297.2|10300.4|10298.4|10298.5|10296.5|9242
1703710800000|2023-12-27 21:00:00|10299.6|10297.6|10298.5|10296.5|10300.8|10298.8|10298.5|10296.5|6467
1703718000000|2023-12-27 23:00:00|10298.7|10296.7|10297.3|10295.3|10298.9|10296.9|10296.9|10294.9|1212
1703721600000|2023-12-28 00:00:00|10296.9|10294.9|10295.7|10293.7|10297.3|10295.3|10295.3|10293.3|3085
1703725200000|2023-12-28 01:00:00|10295.9|10293.9|10294.9|10292.9|10295.9|10293.9|10293.8|10291.8|3393
1703728800000|2023-12-28 02:00:00|10295.3|10293.3|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|1334
1703732400000|2023-12-28 03:00:00|10294.6|10292.6|10293.4|10291.4|10294.9|10292.9|10293.4|10291.4|1750
1703736000000|2023-12-28 04:00:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293|10291|1445
1703739600000|2023-12-28 05:00:00|10293|10291|10293|10291|10293.8|10291.8|10292.6|10290.6|1710
1703743200000|2023-12-28 06:00:00|10293.4|10291.4|10293|10291|10293.8|10291.8|10292.6|10290.6|2340
1703746800000|2023-12-28 07:00:00|10293.4|10291.4|10294.9|10292.9|10294.9|10292.9|10293|10291|2284
1703750400000|2023-12-28 08:00:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10293.8|10291.8|6672
1703754000000|2023-12-28 09:00:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.2|10292.2|5726
1703757600000|2023-12-28 10:00:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|2768
1703761200000|2023-12-28 11:00:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|3040
1703764800000|2023-12-28 12:00:00|10294.9|10292.9|10296.1|10294.1|10296.1|10294.1|10294.9|10292.9|2887
1703768400000|2023-12-28 13:00:00|10295.7|10293.7|10293.4|10291.4|10297.3|10295.3|10293.4|10291.4|16086
1703772000000|2023-12-28 14:00:00|10293.6|10291.6|10292.6|10290.6|10295.7|10293.7|10291.4|10289.4|14157
1703775600000|2023-12-28 15:00:00|10293|10291|10294.9|10292.9|10294.9|10292.9|10292.6|10290.6|17416
1703779200000|2023-12-28 16:00:00|10294.6|10292.6|10293.4|10291.4|10294.9|10292.9|10293|10291|11781
1703782800000|2023-12-28 17:00:00|10293|10291|10293.4|10291.4|10294.2|10292.2|10292.6|10290.6|9342
1703786400000|2023-12-28 18:00:00|10293|10291|10290.3|10288.3|10293.8|10291.8|10289.1|10287.1|20402
1703790000000|2023-12-28 19:00:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10288.3|10286.3|14046
1703793600000|2023-12-28 20:00:00|10290.6|10288.6|10290.3|10288.3|10291.4|10289.4|10290.3|10288.3|10444
1703797200000|2023-12-28 21:00:00|10290.6|10288.6|10290.8|10288.8|10291.8|10289.8|10290.3|10288.3|9890
1703804400000|2023-12-28 23:00:00|10291.4|10289.4|10291.4|10289.4|10293.4|10291.4|10290.6|10288.6|2307
1703808000000|2023-12-29 00:00:00|10291|10289|10292.6|10290.6|10292.6|10290.6|10290.3|10288.3|1182
1703811600000|2023-12-29 01:00:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10291.8|10289.8|1180
1703815200000|2023-12-29 02:00:00|10292.4|10290.4|10293|10291|10293.8|10291.8|10292.2|10290.2|1359
1703818800000|2023-12-29 03:00:00|10293.2|10291.2|10293|10291|10293.2|10291.2|10292.6|10290.6|1137
1703822400000|2023-12-29 04:00:00|10292.8|10290.8|10293|10291|10293.4|10291.4|10292.8|10290.8|588
1703826000000|2023-12-29 05:00:00|10293.4|10291.4|10292.2|10290.2|10293.4|10291.4|10292.2|10290.2|778
1703829600000|2023-12-29 06:00:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.2|10290.2|1172
1703833200000|2023-12-29 07:00:00|10292.2|10290.2|10292.2|10290.2|10293.4|10291.4|10292.2|10290.2|4184
1703836800000|2023-12-29 08:00:00|10292.6|10290.6|10289.5|10287.5|10293|10291|10289.5|10287.5|7237
1703840400000|2023-12-29 09:00:00|10289.3|10287.3|10287.9|10285.9|10289.5|10287.5|10287.5|10285.5|4870
1703844000000|2023-12-29 10:00:00|10287.5|10285.5|10286.4|10284.4|10287.9|10285.9|10286.4|10284.4|3586
1703847600000|2023-12-29 11:00:00|10286.7|10284.7|10287.5|10285.5|10287.9|10285.9|10286|10284|3159
1703851200000|2023-12-29 12:00:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|8643
1703854800000|2023-12-29 13:00:00|10287.5|10285.5|10284.4|10282.4|10288.7|10286.7|10284|10282|18296
1703858400000|2023-12-29 14:00:00|10284.8|10282.8|10288.7|10286.7|10289.9|10287.9|10284.8|10282.8|18071
1703862000000|2023-12-29 15:00:00|10289.1|10287.1|10291.8|10289.8|10291.8|10289.8|10288.7|10286.7|21307
1703865600000|2023-12-29 16:00:00|10292.2|10290.2|10294.9|10292.9|10295.3|10293.3|10291.8|10289.8|17197
1703869200000|2023-12-29 17:00:00|10294.6|10292.6|10296.9|10294.9|10297.7|10295.7|10293.4|10291.4|31428
1703872800000|2023-12-29 18:00:00|10296.5|10294.5|10296.1|10294.1|10296.9|10294.9|10289.5|10287.5|33549
1703876400000|2023-12-29 19:00:00|10296.5|10294.5|10295.7|10293.7|10297.7|10295.7|10294.9|10292.9|9844
1703880000000|2023-12-29 20:00:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|4389
1703883600000|2023-12-29 21:00:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|2495
1704150000000|2024-01-01 23:00:00|10295.1|10293.1|10293.4|10291.4|10297.7|10295.7|10293.4|10291.4|2084
1704153600000|2024-01-02 00:00:00|10293|10291|10291.8|10289.8|10293.4|10291.4|10291.8|10289.8|3642
1704157200000|2024-01-02 01:00:00|10291|10289|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|4315
1704160800000|2024-01-02 02:00:00|10290.5|10288.5|10288.3|10286.3|10290.6|10288.6|10288.3|10286.3|2032
1704164400000|2024-01-02 03:00:00|10288.5|10286.5|10289.1|10287.1|10289.9|10287.9|10288.3|10286.3|3231
1704168000000|2024-01-02 04:00:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|798
1704171600000|2024-01-02 05:00:00|10288.7|10286.7|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|756
1704175200000|2024-01-02 06:00:00|10288.3|10286.3|10287.5|10285.5|10288.7|10286.7|10287.1|10285.1|5756
1704178800000|2024-01-02 07:00:00|10287.9|10285.9|10285.2|10283.2|10288.7|10286.7|10285.2|10283.2|6101
1704182400000|2024-01-02 08:00:00|10285|10283|10282.8|10280.8|10286|10284|10282.4|10280.4|8682
1704186000000|2024-01-02 09:00:00|10283.2|10281.2|10285.6|10283.6|10286.4|10284.4|10282.8|10280.8|8931
1704189600000|2024-01-02 10:00:00|10286|10284|10287.9|10285.9|10288.3|10286.3|10284.4|10282.4|8883
1704193200000|2024-01-02 11:00:00|10288.3|10286.3|10283.6|10281.6|10289.1|10287.1|10283.2|10281.2|11154
1704196800000|2024-01-02 12:00:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10281.3|10279.3|14505
1704200400000|2024-01-02 13:00:00|10283.2|10281.2|10276.6|10274.6|10283.6|10281.6|10276.6|10274.6|29592
1704204000000|2024-01-02 14:00:00|10276.8|10274.8|10284.8|10282.8|10284.8|10282.8|10276.6|10274.6|34201
1704207600000|2024-01-02 15:00:00|10284.4|10282.4|10280.1|10278.1|10284.8|10282.8|10280.1|10278.1|27241
1704211200000|2024-01-02 16:00:00|10280.5|10278.5|10282.4|10280.4|10284.4|10282.4|10278.5|10276.5|31243
1704214800000|2024-01-02 17:00:00|10282.1|10280.1|10281.3|10279.3|10282.8|10280.8|10280.5|10278.5|9652
1704218400000|2024-01-02 18:00:00|10280.9|10278.9|10280.9|10278.9|10282.8|10280.8|10280.5|10278.5|8802
1704222000000|2024-01-02 19:00:00|10281.3|10279.3|10280.9|10278.9|10282.1|10280.1|10280.1|10278.1|14313
1704225600000|2024-01-02 20:00:00|10280.5|10278.5|10281.3|10279.3|10281.7|10279.7|10278.5|10276.5|18898
1704229200000|2024-01-02 21:00:00|10280.9|10278.9|10281.7|10279.7|10282.8|10280.8|10280.1|10278.1|25226
1704236400000|2024-01-02 23:00:00|10282.3|10280.3|10278.9|10276.9|10282.4|10280.4|10278.9|10276.9|917
1704240000000|2024-01-03 00:00:00|10279.3|10277.3|10280.5|10278.5|10281.3|10279.3|10279.3|10277.3|2267
1704243600000|2024-01-03 01:00:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|814
1704247200000|2024-01-03 02:00:00|10279.7|10277.7|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|510
1704250800000|2024-01-03 03:00:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|674
1704254400000|2024-01-03 04:00:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|557
1704258000000|2024-01-03 05:00:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|3422
1704261600000|2024-01-03 06:00:00|10278.9|10276.9|10279.7|10277.7|10280.9|10278.9|10278.9|10276.9|5319
1704265200000|2024-01-03 07:00:00|10279.3|10277.3|10276.6|10274.6|10279.7|10277.7|10275.8|10273.8|7518
1704268800000|2024-01-03 08:00:00|10277|10275|10273.5|10271.5|10277.4|10275.4|10273.1|10271.1|10985
1704272400000|2024-01-03 09:00:00|10273.1|10271.1|10277|10275|10277.4|10275.4|10273.1|10271.1|9547
1704276000000|2024-01-03 10:00:00|10276.8|10274.8|10276.2|10274.2|10277|10275|10275.8|10273.8|5404
1704279600000|2024-01-03 11:00:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|4630
1704283200000|2024-01-03 12:00:00|10277|10275|10276.2|10274.2|10278.5|10276.5|10274.6|10272.6|24598
1704286800000|2024-01-03 13:00:00|10275.8|10273.8|10276.8|10274.8|10278.1|10276.1|10274.6|10272.6|22909
1704290400000|2024-01-03 14:00:00|10277|10275|10273.3|10271.3|10278.1|10276.1|10271.1|10269.1|33988
1704294000000|2024-01-03 15:00:00|10273.1|10271.1|10273.5|10271.5|10281.7|10279.7|10269.6|10267.6|56664
1704297600000|2024-01-03 16:00:00|10273.9|10271.9|10275.4|10273.4|10277|10275|10273.9|10271.9|22443
1704301200000|2024-01-03 17:00:00|10275.2|10273.2|10278.1|10276.1|10278.5|10276.5|10275|10273|14665
1704304800000|2024-01-03 18:00:00|10278.5|10276.5|10279.1|10277.1|10280.1|10278.1|10277|10275|15345
1704308400000|2024-01-03 19:00:00|10278.9|10276.9|10282.4|10280.4|10283.6|10281.6|10273.1|10271.1|63931
1704312000000|2024-01-03 20:00:00|10282.1|10280.1|10280.9|10278.9|10283.2|10281.2|10280.1|10278.1|29373
1704315600000|2024-01-03 21:00:00|10280.5|10278.5|10280.1|10278.1|10281.3|10279.3|10278.9|10276.9|17163
1704322800000|2024-01-03 23:00:00|10280.7|10278.7|10280.9|10278.9|10281.3|10279.3|10280.1|10278.1|1463
1704326400000|2024-01-04 00:00:00|10281.3|10279.3|10280.1|10278.1|10281.7|10279.7|10280.1|10278.1|2744
1704330000000|2024-01-04 01:00:00|10280.3|10278.3|10278.9|10276.9|10280.5|10278.5|10278.9|10276.9|1928
1704333600000|2024-01-04 02:00:00|10279.3|10277.3|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|2520
1704337200000|2024-01-04 03:00:00|10279.7|10277.7|10280.5|10278.5|10280.9|10278.9|10279.7|10277.7|1015
1704340800000|2024-01-04 04:00:00|10280.1|10278.1|10279.3|10277.3|10280.5|10278.5|10278.1|10276.1|3965
1704344400000|2024-01-04 05:00:00|10278.9|10276.9|10280.3|10278.3|10280.9|10278.9|10278.5|10276.5|2678
1704348000000|2024-01-04 06:00:00|10280.1|10278.1|10283.2|10281.2|10284.4|10282.4|10280.1|10278.1|7046
1704351600000|2024-01-04 07:00:00|10283.6|10281.6|10283.2|10281.2|10286|10284|10282.8|10280.8|8020
1704355200000|2024-01-04 08:00:00|10283.6|10281.6|10283.6|10281.6|10284.8|10282.8|10283.2|10281.2|9160
1704358800000|2024-01-04 09:00:00|10283.2|10281.2|10280.5|10278.5|10283.4|10281.4|10280.1|10278.1|7090
1704362400000|2024-01-04 10:00:00|10280.3|10278.3|10278.5|10276.5|10280.5|10278.5|10278.1|10276.1|11459
1704366000000|2024-01-04 11:00:00|10278.1|10276.1|10275.8|10273.8|10278.5|10276.5|10275.8|10273.8|7843
1704369600000|2024-01-04 12:00:00|10275.4|10273.4|10275|10273|10277|10275|10274.6|10272.6|21786
1704373200000|2024-01-04 13:00:00|10274.6|10272.6|10268|10266|10276|10274|10268|10266|44661
1704376800000|2024-01-04 14:00:00|10267.6|10265.6|10266.8|10264.8|10270.3|10268.3|10266.4|10264.4|29923
1704380400000|2024-01-04 15:00:00|10267.2|10265.2|10269.2|10267.2|10271.5|10269.5|10267.2|10265.2|24156
1704384000000|2024-01-04 16:00:00|10269.4|10267.4|10269.6|10267.6|10272.3|10270.3|10268.4|10266.4|26445
1704387600000|2024-01-04 17:00:00|10269.9|10267.9|10267.2|10265.2|10270.3|10268.3|10266.8|10264.8|18503
1704391200000|2024-01-04 18:00:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10265.6|10263.6|16318
1704394800000|2024-01-04 19:00:00|10267.2|10265.2|10268.8|10266.8|10268.8|10266.8|10266.4|10264.4|21448
1704398400000|2024-01-04 20:00:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268|10266|16845
1704402000000|2024-01-04 21:00:00|10268.4|10266.4|10268|10266|10269.2|10267.2|10267.6|10265.6|25304
1704409200000|2024-01-04 23:00:00|10267.6|10265.6|10268|10266|10268|10266|10267.2|10265.2|2583
1704412800000|2024-01-05 00:00:00|10268.4|10266.4|10269.2|10267.2|10269.9|10267.9|10268|10266|2622
1704416400000|2024-01-05 01:00:00|10269.6|10267.6|10268.4|10266.4|10269.9|10267.9|10268.4|10266.4|2669
1704420000000|2024-01-05 02:00:00|10268.8|10266.8|10267.2|10265.2|10268.8|10266.8|10267.2|10265.2|1749
1704423600000|2024-01-05 03:00:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|2812
1704427200000|2024-01-05 04:00:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|955
1704430800000|2024-01-05 05:00:00|10266.2|10264.2|10266.8|10264.8|10267.2|10265.2|10266|10264|1387
1704434400000|2024-01-05 06:00:00|10266.6|10264.6|10264.1|10262.1|10266.8|10264.8|10263.3|10261.3|5351
1704438000000|2024-01-05 07:00:00|10264.5|10262.5|10265.3|10263.3|10266.4|10264.4|10264.5|10262.5|4129
1704441600000|2024-01-05 08:00:00|10265.6|10263.6|10264.1|10262.1|10266|10264|10264.1|10262.1|5696
1704445200000|2024-01-05 09:00:00|10264.5|10262.5|10261.2|10259.2|10264.5|10262.5|10261|10259|10975
1704448800000|2024-01-05 10:00:00|10261.4|10259.4|10259.8|10257.8|10261.7|10259.7|10258.6|10256.6|11339
1704452400000|2024-01-05 11:00:00|10259.6|10257.6|10259.4|10257.4|10260.2|10258.2|10258.6|10256.6|8196
1704456000000|2024-01-05 12:00:00|10259.6|10257.6|10261.4|10259.4|10262.9|10260.9|10259.4|10257.4|19529
1704459600000|2024-01-05 13:00:00|10261|10259|10256.3|10254.3|10265.6|10263.6|10246.9|10244.9|104399
1704463200000|2024-01-05 14:00:00|10256.7|10254.7|10260|10258|10261.7|10259.7|10255.5|10253.5|43313
1704466800000|2024-01-05 15:00:00|10266.4|10264.4|10277.8|10275.8|10282.1|10280.1|10266|10264|102886
1704470400000|2024-01-05 16:00:00|10278.1|10276.1|10272.7|10270.7|10280.5|10278.5|10272.3|10270.3|38960
1704474000000|2024-01-05 17:00:00|10272.9|10270.9|10265.3|10263.3|10273.1|10271.1|10264.9|10262.9|28139
1704477600000|2024-01-05 18:00:00|10264.9|10262.9|10266.8|10264.8|10267.6|10265.6|10262.1|10260.1|33132
1704481200000|2024-01-05 19:00:00|10267.2|10265.2|10266|10264|10269.2|10267.2|10265.6|10263.6|12254
1704484800000|2024-01-05 20:00:00|10266.4|10264.4|10264.9|10262.9|10266.8|10264.8|10264.5|10262.5|13806
1704488400000|2024-01-05 21:00:00|10264.5|10262.5|10267.6|10265.6|10267.6|10265.6|10264.1|10262.1|19243
1704668400000|2024-01-07 23:00:00|10266.6|10264.6|10261.4|10259.4|10266.8|10264.8|10258.6|10256.6|7209
1704672000000|2024-01-08 00:00:00|10261.7|10259.7|10262.9|10260.9|10262.9|10260.9|10261.4|10259.4|3727
1704675600000|2024-01-08 01:00:00|10262.5|10260.5|10264.5|10262.5|10264.9|10262.9|10262.5|10260.5|2532
1704679200000|2024-01-08 02:00:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1794
1704682800000|2024-01-08 03:00:00|10264.1|10262.1|10261.7|10259.7|10264.1|10262.1|10261.7|10259.7|1362
1704686400000|2024-01-08 04:00:00|10261.9|10259.9|10262.5|10260.5|10262.5|10260.5|10261.9|10259.9|754
1704690000000|2024-01-08 05:00:00|10262.9|10260.9|10264.5|10262.5|10264.5|10262.5|10262.5|10260.5|1883
1704693600000|2024-01-08 06:00:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.3|10261.3|840
1704697200000|2024-01-08 07:00:00|10264.3|10262.3|10264.5|10262.5|10265.6|10263.6|10263.7|10261.7|4123
1704700800000|2024-01-08 08:00:00|10264.9|10262.9|10264.9|10262.9|10266.8|10264.8|10262.7|10260.7|8105
1704704400000|2024-01-08 09:00:00|10265.3|10263.3|10269.9|10267.9|10270.3|10268.3|10264.9|10262.9|9088
1704708000000|2024-01-08 10:00:00|10269.6|10267.6|10267.6|10265.6|10269.9|10267.9|10266.8|10264.8|5820
1704711600000|2024-01-08 11:00:00|10267.2|10265.2|10266.4|10264.4|10268|10266|10265.6|10263.6|4352
1704715200000|2024-01-08 12:00:00|10266|10264|10265.3|10263.3|10266.4|10264.4|10262.9|10260.9|10131
1704718800000|2024-01-08 13:00:00|10265.6|10263.6|10266.8|10264.8|10269.6|10267.6|10264.1|10262.1|25186
1704722400000|2024-01-08 14:00:00|10267.2|10265.2|10273.9|10271.9|10274.2|10272.2|10265.6|10263.6|57575
1704726000000|2024-01-08 15:00:00|10274.2|10272.2|10277|10275|10277.8|10275.8|10273.5|10271.5|34381
1704729600000|2024-01-08 16:00:00|10277.4|10275.4|10280.9|10278.9|10284|10282|10277|10275|33174
1704733200000|2024-01-08 17:00:00|10281.3|10279.3|10279.7|10277.7|10282.1|10280.1|10279.3|10277.3|14831
1704736800000|2024-01-08 18:00:00|10280.1|10278.1|10275.4|10273.4|10280.1|10278.1|10274.6|10272.6|18912
1704740400000|2024-01-08 19:00:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275|10273|13250
1704744000000|2024-01-08 20:00:00|10275|10273|10270.3|10268.3|10275.8|10273.8|10270.3|10268.3|34435
1704747600000|2024-01-08 21:00:00|10270.1|10268.1|10269.2|10267.2|10272.3|10270.3|10269|10267|23326
1704754800000|2024-01-08 23:00:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10268.8|10266.8|2635
1704758400000|2024-01-09 00:00:00|10270.5|10268.5|10269.9|10267.9|10271.9|10269.9|10269.9|10267.9|3361
1704762000000|2024-01-09 01:00:00|10270.1|10268.1|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|2137
1704765600000|2024-01-09 02:00:00|10269.2|10267.2|10269.6|10267.6|10270.3|10268.3|10268.8|10266.8|2409
1704769200000|2024-01-09 03:00:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|1543
1704772800000|2024-01-09 04:00:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1897
1704776400000|2024-01-09 05:00:00|10270.5|10268.5|10269.2|10267.2|10270.7|10268.7|10269.2|10267.2|1524
1704780000000|2024-01-09 06:00:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268|10266|2767
1704783600000|2024-01-09 07:00:00|10268.8|10266.8|10268.4|10266.4|10269.8|10267.8|10267.6|10265.6|3439
1704787200000|2024-01-09 08:00:00|10268.8|10266.8|10267.2|10265.2|10269.2|10267.2|10266.4|10264.4|7049
1704790800000|2024-01-09 09:00:00|10267.6|10265.6|10267.6|10265.6|10269.9|10267.9|10266.8|10264.8|6990
1704794400000|2024-01-09 10:00:00|10267.2|10265.2|10269.2|10267.2|10269.9|10267.9|10267.2|10265.2|5763
1704798000000|2024-01-09 11:00:00|10268.8|10266.8|10268|10266|10269.6|10267.6|10267.6|10265.6|7610
1704801600000|2024-01-09 12:00:00|10267.6|10265.6|10269.6|10267.6|10269.9|10267.9|10266.8|10264.8|8812
1704805200000|2024-01-09 13:00:00|10269.2|10267.2|10268.8|10266.8|10270.7|10268.7|10265.6|10263.6|29342
1704808800000|2024-01-09 14:00:00|10269|10267|10272.3|10270.3|10272.7|10270.7|10267.6|10265.6|22345
1704812400000|2024-01-09 15:00:00|10272.7|10270.7|10269.6|10267.6|10273.5|10271.5|10269.2|10267.2|24187
1704816000000|2024-01-09 16:00:00|10269.2|10267.2|10269.9|10267.9|10270.3|10268.3|10267.6|10265.6|16505
1704819600000|2024-01-09 17:00:00|10270.1|10268.1|10269.6|10267.6|10270.7|10268.7|10268.4|10266.4|21157
1704823200000|2024-01-09 18:00:00|10269.8|10267.8|10267.6|10265.6|10272.7|10270.7|10267.6|10265.6|21258
1704826800000|2024-01-09 19:00:00|10268|10266|10269.6|10267.6|10269.9|10267.9|10268|10266|18243
1704830400000|2024-01-09 20:00:00|10269.9|10267.9|10271.1|10269.1|10271.5|10269.5|10269.6|10267.6|10090
1704834000000|2024-01-09 21:00:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|6114
1704841200000|2024-01-09 23:00:00|10271.1|10269.1|10272.3|10270.3|10272.7|10270.7|10271.1|10269.1|1491
1704844800000|2024-01-10 00:00:00|10272.5|10270.5|10272.3|10270.3|10273.9|10271.9|10271.5|10269.5|3022
1704848400000|2024-01-10 01:00:00|10272.7|10270.7|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|1635
1704852000000|2024-01-10 02:00:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10270.9|10268.9|913
1704855600000|2024-01-10 03:00:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|6549
1704859200000|2024-01-10 04:00:00|10273.1|10271.1|10272.9|10270.9|10273.1|10271.1|10272.3|10270.3|444
1704862800000|2024-01-10 05:00:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|832
1704866400000|2024-01-10 06:00:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|2863
1704870000000|2024-01-10 07:00:00|10272.1|10270.1|10274.6|10272.6|10275.4|10273.4|10271.9|10269.9|6608
1704873600000|2024-01-10 08:00:00|10275|10273|10274.2|10272.2|10275|10273|10273.1|10271.1|7470
1704877200000|2024-01-10 09:00:00|10273.9|10271.9|10275.8|10273.8|10276.6|10274.6|10273.9|10271.9|5786
1704880800000|2024-01-10 10:00:00|10276.2|10274.2|10275.4|10273.4|10277|10275|10275.4|10273.4|4052
1704884400000|2024-01-10 11:00:00|10275.8|10273.8|10274.6|10272.6|10276.2|10274.2|10274.2|10272.2|5787
1704888000000|2024-01-10 12:00:00|10275|10273|10275|10273|10276.6|10274.6|10274.6|10272.6|7702
1704891600000|2024-01-10 13:00:00|10274.6|10272.6|10277.4|10275.4|10278.1|10276.1|10274.6|10272.6|21581
1704895200000|2024-01-10 14:00:00|10277|10275|10276.2|10274.2|10277.8|10275.8|10275.8|10273.8|23626
1704898800000|2024-01-10 15:00:00|10275.8|10273.8|10275|10273|10276.2|10274.2|10272.7|10270.7|22625
1704902400000|2024-01-10 16:00:00|10275.4|10273.4|10273.5|10271.5|10275.8|10273.8|10272.3|10270.3|22392
1704906000000|2024-01-10 17:00:00|10273.1|10271.1|10272.7|10270.7|10273.9|10271.9|10271.9|10269.9|18621
1704909600000|2024-01-10 18:00:00|10272.3|10270.3|10270.7|10268.7|10273.5|10271.5|10269.6|10267.6|25702
1704913200000|2024-01-10 19:00:00|10270.9|10268.9|10269.6|10267.6|10271.1|10269.1|10269.2|10267.2|16933
1704916800000|2024-01-10 20:00:00|10269.9|10267.9|10269.9|10267.9|10271.9|10269.9|10268|10266|27440
1704920400000|2024-01-10 21:00:00|10270.1|10268.1|10271.3|10269.3|10271.9|10269.9|10269.2|10267.2|15098
1704927600000|2024-01-10 23:00:00|10270.7|10268.7|10271.9|10269.9|10272.7|10270.7|10270.7|10268.7|1064
1704931200000|2024-01-11 00:00:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10271.9|10269.9|1742
1704934800000|2024-01-11 01:00:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|2431
1704938400000|2024-01-11 02:00:00|10273.1|10271.1|10270.3|10268.3|10273.1|10271.1|10269.9|10267.9|1337
1704942000000|2024-01-11 03:00:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|865
1704945600000|2024-01-11 04:00:00|10270.7|10268.7|10271.5|10269.5|10271.9|10269.9|10270.3|10268.3|1711
1704949200000|2024-01-11 05:00:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|2185
1704952800000|2024-01-11 06:00:00|10271.5|10269.5|10273.9|10271.9|10273.9|10271.9|10271.5|10269.5|2992
1704956400000|2024-01-11 07:00:00|10273.5|10271.5|10274.6|10272.6|10275|10273|10272.7|10270.7|3993
1704960000000|2024-01-11 08:00:00|10275|10273|10274.2|10272.2|10275.8|10273.8|10273.5|10271.5|12434
1704963600000|2024-01-11 09:00:00|10274.6|10272.6|10273.5|10271.5|10275.4|10273.4|10273.5|10271.5|6120
1704967200000|2024-01-11 10:00:00|10273.9|10271.9|10274.6|10272.6|10275.4|10273.4|10273.5|10271.5|4286
1704970800000|2024-01-11 11:00:00|10274.4|10272.4|10275.4|10273.4|10275.8|10273.8|10273.9|10271.9|7941
1704974400000|2024-01-11 12:00:00|10275|10273|10275.8|10273.8|10276.6|10274.6|10274.2|10272.2|10823
1704978000000|2024-01-11 13:00:00|10275.4|10273.4|10264.9|10262.9|10285.2|10283.2|10264.5|10262.5|89914
1704981600000|2024-01-11 14:00:00|10265.3|10263.3|10274.2|10272.2|10278.5|10276.5|10264.9|10262.9|75971
1704985200000|2024-01-11 15:00:00|10274.4|10272.4|10277.8|10275.8|10278.9|10276.9|10271.5|10269.5|37995
1704988800000|2024-01-11 16:00:00|10278|10276|10277.8|10275.8|10278.9|10276.9|10273.9|10271.9|32950
1704992400000|2024-01-11 17:00:00|10278.1|10276.1|10277.6|10275.6|10280.5|10278.5|10276.6|10274.6|31193
1704996000000|2024-01-11 18:00:00|10277.8|10275.8|10281.3|10279.3|10281.3|10279.3|10277.4|10275.4|27483
1704999600000|2024-01-11 19:00:00|10281.7|10279.7|10291|10289|10291.4|10289.4|10281.3|10279.3|53127
1705003200000|2024-01-11 20:00:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10287.9|10285.9|29219
1705006800000|2024-01-11 21:00:00|10290.3|10288.3|10293|10291|10293.8|10291.8|10289.5|10287.5|16204
1705014000000|2024-01-11 23:00:00|10292.8|10290.8|10293|10291|10294.2|10292.2|10291.4|10289.4|4182
1705017600000|2024-01-12 00:00:00|10293.4|10291.4|10289.1|10287.1|10293.4|10291.4|10288.3|10286.3|8092
1705021200000|2024-01-12 01:00:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|6377
1705024800000|2024-01-12 02:00:00|10288.1|10286.1|10289.1|10287.1|10289.1|10287.1|10287.5|10285.5|3416
1705028400000|2024-01-12 03:00:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|5716
1705032000000|2024-01-12 04:00:00|10288.5|10286.5|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|5965
1705035600000|2024-01-12 05:00:00|10287.9|10285.9|10287.1|10285.1|10288.7|10286.7|10287.1|10285.1|5259
1705039200000|2024-01-12 06:00:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.1|10285.1|4345
1705042800000|2024-01-12 07:00:00|10287.9|10285.9|10285.2|10283.2|10288.3|10286.3|10284.8|10282.8|8629
1705046400000|2024-01-12 08:00:00|10284.8|10282.8|10289.5|10287.5|10290.3|10288.3|10284|10282|10583
1705050000000|2024-01-12 09:00:00|10289.7|10287.7|10287.5|10285.5|10290.3|10288.3|10287.1|10285.1|5309
1705053600000|2024-01-12 10:00:00|10287.9|10285.9|10289.5|10287.5|10290.3|10288.3|10287.9|10285.9|3642
1705057200000|2024-01-12 11:00:00|10289.1|10287.1|10287.5|10285.5|10289.1|10287.1|10287.1|10285.1|4436
1705060800000|2024-01-12 12:00:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10286|10284|8164
1705064400000|2024-01-12 13:00:00|10287.1|10285.1|10303.9|10301.9|10303.9|10301.9|10285.2|10283.2|83016
1705068000000|2024-01-12 14:00:00|10303.5|10301.5|10309.8|10307.8|10316.4|10314.4|10302.4|10300.4|104001
1705071600000|2024-01-12 15:00:00|10309.6|10307.6|10309.8|10307.8|10311.7|10309.7|10307.4|10305.4|43996
1705075200000|2024-01-12 16:00:00|10309.4|10307.4|10309|10307|10312.9|10310.9|10307.8|10305.8|33736
1705078800000|2024-01-12 17:00:00|10308.6|10306.6|10306.3|10304.3|10309|10307|10305.9|10303.9|20111
1705082400000|2024-01-12 18:00:00|10305.9|10303.9|10308.2|10306.2|10309|10307|10305.1|10303.1|15711
1705086000000|2024-01-12 19:00:00|10308.6|10306.6|10312.9|10310.9|10313.3|10311.3|10308.2|10306.2|25236
1705089600000|2024-01-12 20:00:00|10313.3|10311.3|10310.6|10308.6|10314.1|10312.1|10309|10307|14954
1705093200000|2024-01-12 21:00:00|10310.2|10308.2|10311.5|10309.5|10312.9|10310.9|10309.4|10307.4|22354
1705273200000|2024-01-14 23:00:00|10307.4|10305.4|10304.3|10302.3|10308.2|10306.2|10304.3|10302.3|6458
1705276800000|2024-01-15 00:00:00|10304.5|10302.5|10305.9|10303.9|10307.1|10305.1|10303.9|10301.9|5918
1705280400000|2024-01-15 01:00:00|10305.5|10303.5|10307.1|10305.1|10307.1|10305.1|10305.1|10303.1|3316
1705284000000|2024-01-15 02:00:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|3594
1705287600000|2024-01-15 03:00:00|10306.3|10304.3|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|2423
1705291200000|2024-01-15 04:00:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|3989
1705294800000|2024-01-15 05:00:00|10306.5|10304.5|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|697
1705298400000|2024-01-15 06:00:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10306.3|10304.3|6711
1705302000000|2024-01-15 07:00:00|10307.4|10305.4|10304.3|10302.3|10307.6|10305.6|10304.3|10302.3|6495
1705305600000|2024-01-15 08:00:00|10304.7|10302.7|10304.7|10302.7|10305.9|10303.9|10304.3|10302.3|8767
1705309200000|2024-01-15 09:00:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.3|10302.3|3529
1705312800000|2024-01-15 10:00:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|2745
1705316400000|2024-01-15 11:00:00|10305.7|10303.7|10303.1|10301.1|10305.9|10303.9|10303.1|10301.1|4190
1705320000000|2024-01-15 12:00:00|10303.3|10301.3|10301.6|10299.6|10303.9|10301.9|10301.6|10299.6|4595
1705323600000|2024-01-15 13:00:00|10301.2|10299.2|10302.4|10300.4|10303.1|10301.1|10300|10298|8485
1705327200000|2024-01-15 14:00:00|10302.8|10300.8|10303.1|10301.1|10303.5|10301.5|10301.6|10299.6|4663
1705330800000|2024-01-15 15:00:00|10302.8|10300.8|10305.5|10303.5|10305.5|10303.5|10302.8|10300.8|2645
1705334400000|2024-01-15 16:00:00|10305.3|10303.3|10304.3|10302.3|10305.5|10303.5|10303.5|10301.5|2891
1705338000000|2024-01-15 17:00:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|2445
1705341600000|2024-01-15 18:00:00|10304.5|10302.5|10304.3|10302.3|10304.5|10302.5|10304.3|10302.3|0
1705348800000|2024-01-15 20:00:00|10304.5|10302.5|10304.3|10302.3|10304.5|10302.5|10304.3|10302.3|0
1705359600000|2024-01-15 23:00:00|10303.5|10301.5|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|1509
1705363200000|2024-01-16 00:00:00|10302.8|10300.8|10300.8|10298.8|10304.3|10302.3|10300.4|10298.4|6291
1705366800000|2024-01-16 01:00:00|10301.2|10299.2|10300|10298|10301.2|10299.2|10299.6|10297.6|4247
1705370400000|2024-01-16 02:00:00|10299.6|10297.6|10298.9|10296.9|10300|10298|10298.1|10296.1|3246
1705374000000|2024-01-16 03:00:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|1883
1705377600000|2024-01-16 04:00:00|10299.2|10297.2|10299.2|10297.2|10300.4|10298.4|10299.2|10297.2|4606
1705381200000|2024-01-16 05:00:00|10299.4|10297.4|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|1833
1705384800000|2024-01-16 06:00:00|10299.2|10297.2|10299.2|10297.2|10300|10298|10298.5|10296.5|2316
1705388400000|2024-01-16 07:00:00|10299.6|10297.6|10299.2|10297.2|10300.4|10298.4|10298.9|10296.9|6571
1705392000000|2024-01-16 08:00:00|10298.9|10296.9|10299.2|10297.2|10302.4|10300.4|10298.9|10296.9|9649
1705395600000|2024-01-16 09:00:00|10299.6|10297.6|10300|10298|10300.4|10298.4|10299.2|10297.2|8948
1705399200000|2024-01-16 10:00:00|10299.6|10297.6|10298.9|10296.9|10300|10298|10298.1|10296.1|9537
1705402800000|2024-01-16 11:00:00|10299.2|10297.2|10298.5|10296.5|10299.6|10297.6|10298.1|10296.1|8603
1705406400000|2024-01-16 12:00:00|10298.1|10296.1|10299.2|10297.2|10299.6|10297.6|10296.9|10294.9|14664
1705410000000|2024-01-16 13:00:00|10298.9|10296.9|10301.2|10299.2|10307.1|10305.1|10297.7|10295.7|50676
1705413600000|2024-01-16 14:00:00|10301.6|10299.6|10302.8|10300.8|10304.3|10302.3|10299.6|10297.6|42910
1705417200000|2024-01-16 15:00:00|10302.4|10300.4|10306.3|10304.3|10309|10307|10302|10300|54838
1705420800000|2024-01-16 16:00:00|10305.9|10303.9|10296.1|10294.1|10305.9|10303.9|10291|10289|116725
1705424400000|2024-01-16 17:00:00|10295.9|10293.9|10290.6|10288.6|10296.1|10294.1|10290.3|10288.3|37850
1705428000000|2024-01-16 18:00:00|10291|10289|10291.8|10289.8|10293|10291|10288.7|10286.7|20411
1705431600000|2024-01-16 19:00:00|10291.4|10289.4|10295.7|10293.7|10296.1|10294.1|10291.4|10289.4|24871
1705435200000|2024-01-16 20:00:00|10295.3|10293.3|10294.9|10292.9|10296.9|10294.9|10293.8|10291.8|33100
1705438800000|2024-01-16 21:00:00|10295.3|10293.3|10296.1|10294.1|10297.3|10295.3|10294.2|10292.2|22366
1705446000000|2024-01-16 23:00:00|10296.5|10294.5|10295.3|10293.3|10296.5|10294.5|10293.8|10291.8|2064
1705449600000|2024-01-17 00:00:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10292.6|10290.6|3247
1705453200000|2024-01-17 01:00:00|10295.7|10293.7|10297.3|10295.3|10297.7|10295.7|10294.9|10292.9|6612
1705456800000|2024-01-17 02:00:00|10297.7|10295.7|10297.3|10295.3|10299.2|10297.2|10297.3|10295.3|4693
1705460400000|2024-01-17 03:00:00|10296.9|10294.9|10294.9|10292.9|10297.7|10295.7|10294.6|10292.6|6564
1705464000000|2024-01-17 04:00:00|10294.6|10292.6|10294.2|10292.2|10294.9|10292.9|10293.4|10291.4|2243
1705467600000|2024-01-17 05:00:00|10294.6|10292.6|10293.4|10291.4|10294.6|10292.6|10293|10291|2043
1705471200000|2024-01-17 06:00:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10289.9|10287.9|8377
1705474800000|2024-01-17 07:00:00|10293|10291|10284.4|10282.4|10293|10291|10284.4|10282.4|19658
1705478400000|2024-01-17 08:00:00|10284.6|10282.6|10285.2|10283.2|10287.1|10285.1|10284.4|10282.4|13741
1705482000000|2024-01-17 09:00:00|10284.8|10282.8|10285.6|10283.6|10286|10284|10284.4|10282.4|7777
1705485600000|2024-01-17 10:00:00|10286|10284|10284.4|10282.4|10287.9|10285.9|10284.4|10282.4|12904
1705489200000|2024-01-17 11:00:00|10284.6|10282.6|10284|10282|10284.8|10282.8|10281.7|10279.7|10799
1705492800000|2024-01-17 12:00:00|10283.6|10281.6|10283.2|10281.2|10286.4|10284.4|10283.2|10281.2|15671
1705496400000|2024-01-17 13:00:00|10282.8|10280.8|10274.6|10272.6|10282.8|10280.8|10268|10266|110252
1705500000000|2024-01-17 14:00:00|10274.8|10272.8|10270.7|10268.7|10275.8|10273.8|10269.9|10267.9|70758
1705503600000|2024-01-17 15:00:00|10270.3|10268.3|10270.3|10268.3|10272.7|10270.7|10267.6|10265.6|51087
1705507200000|2024-01-17 16:00:00|10269.9|10267.9|10268|10266|10272.3|10270.3|10266.8|10264.8|41209
1705510800000|2024-01-17 17:00:00|10267.8|10265.8|10269.2|10267.2|10269.6|10267.6|10266.4|10264.4|27378
1705514400000|2024-01-17 18:00:00|10269|10267|10267.6|10265.6|10269.6|10267.6|10265.6|10263.6|23181
1705518000000|2024-01-17 19:00:00|10268|10266|10269.6|10267.6|10270.3|10268.3|10267.2|10265.2|20823
1705521600000|2024-01-17 20:00:00|10269.8|10267.8|10270.3|10268.3|10271.9|10269.9|10268.8|10266.8|25567
1705525200000|2024-01-17 21:00:00|10269.9|10267.9|10268|10266|10270.7|10268.7|10267.6|10265.6|14353
1705532400000|2024-01-17 23:00:00|10268.4|10266.4|10269.6|10267.6|10269.6|10267.6|10268|10266|2267
1705536000000|2024-01-18 00:00:00|10269.2|10267.2|10271.9|10269.9|10271.9|10269.9|10269.2|10267.2|5776
1705539600000|2024-01-18 01:00:00|10271.5|10269.5|10273.5|10271.5|10273.9|10271.9|10271.5|10269.5|6977
1705543200000|2024-01-18 02:00:00|10273.9|10271.9|10273.5|10271.5|10275|10273|10273.1|10271.1|5121
1705546800000|2024-01-18 03:00:00|10273.1|10271.1|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|3062
1705550400000|2024-01-18 04:00:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|1366
1705554000000|2024-01-18 05:00:00|10273.9|10271.9|10272.7|10270.7|10273.9|10271.9|10272.7|10270.7|6294
1705557600000|2024-01-18 06:00:00|10273.1|10271.1|10274.2|10272.2|10274.6|10272.6|10272.3|10270.3|11123
1705561200000|2024-01-18 07:00:00|10273.9|10271.9|10275|10273|10275|10273|10272.3|10270.3|14195
1705564800000|2024-01-18 08:00:00|10274.6|10272.6|10275.8|10273.8|10276.6|10274.6|10274.6|10272.6|13884
1705568400000|2024-01-18 09:00:00|10275.4|10273.4|10275.4|10273.4|10277.4|10275.4|10275.4|10273.4|9669
1705572000000|2024-01-18 10:00:00|10275.8|10273.8|10274.2|10272.2|10277|10275|10273.5|10271.5|10514
1705575600000|2024-01-18 11:00:00|10273.9|10271.9|10274.2|10272.2|10275|10273|10273.5|10271.5|5153
1705579200000|2024-01-18 12:00:00|10274.6|10272.6|10274.2|10272.2|10276.2|10274.2|10273.1|10271.1|9608
1705582800000|2024-01-18 13:00:00|10273.9|10271.9|10265.3|10263.3|10275.4|10273.4|10264.1|10262.1|60327
1705586400000|2024-01-18 14:00:00|10265.5|10263.5|10271.1|10269.1|10272.7|10270.7|10265.1|10263.1|37770
1705590000000|2024-01-18 15:00:00|10270.9|10268.9|10270.3|10268.3|10272.7|10270.7|10269.9|10267.9|25912
1705593600000|2024-01-18 16:00:00|10269.9|10267.9|10270.3|10268.3|10272.3|10270.3|10268.8|10266.8|29771
1705597200000|2024-01-18 17:00:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10266.4|10264.4|46401
1705600800000|2024-01-18 18:00:00|10269.9|10267.9|10272.3|10270.3|10273.5|10271.5|10269.9|10267.9|28521
1705604400000|2024-01-18 19:00:00|10271.9|10269.9|10269.6|10267.6|10271.9|10269.9|10268.8|10266.8|30467
1705608000000|2024-01-18 20:00:00|10269.2|10267.2|10269.9|10267.9|10270.3|10268.3|10268|10266|18246
1705611600000|2024-01-18 21:00:00|10269.6|10267.6|10269.6|10267.6|10270.7|10268.7|10269.6|10267.6|15434
1705618800000|2024-01-18 23:00:00|10270.3|10268.3|10268|10266|10271.5|10269.5|10266.8|10264.8|2592
1705622400000|2024-01-19 00:00:00|10268.4|10266.4|10266.4|10264.4|10269.2|10267.2|10266|10264|4222
1705626000000|2024-01-19 01:00:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266|10264|3424
1705629600000|2024-01-19 02:00:00|10266|10264|10268|10266|10268|10266|10265.6|10263.6|4815
1705633200000|2024-01-19 03:00:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|1529
1705636800000|2024-01-19 04:00:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|1697
1705640400000|2024-01-19 05:00:00|10266.8|10264.8|10266|10264|10267|10265|10265.6|10263.6|3742
1705644000000|2024-01-19 06:00:00|10265.6|10263.6|10267.2|10265.2|10267.6|10265.6|10264.3|10262.3|5780
1705647600000|2024-01-19 07:00:00|10267.6|10265.6|10269.9|10267.9|10269.9|10267.9|10267.6|10265.6|5245
1705651200000|2024-01-19 08:00:00|10269.6|10267.6|10269.2|10267.2|10270.7|10268.7|10267.6|10265.6|5756
1705654800000|2024-01-19 09:00:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10268.8|10266.8|5263
1705658400000|2024-01-19 10:00:00|10269.9|10267.9|10268|10266|10269.9|10267.9|10268|10266|5164
1705662000000|2024-01-19 11:00:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10267.2|10265.2|5615
1705665600000|2024-01-19 12:00:00|10267.6|10265.6|10267.6|10265.6|10269.6|10267.6|10266.4|10264.4|9026
1705669200000|2024-01-19 13:00:00|10268|10266|10262.5|10260.5|10269.2|10267.2|10261|10259|50019
1705672800000|2024-01-19 14:00:00|10262.9|10260.9|10261.2|10259.2|10263.3|10261.3|10259|10257|48477
1705676400000|2024-01-19 15:00:00|10261|10259|10261.7|10259.7|10264.9|10262.9|10256.3|10254.3|61826
1705680000000|2024-01-19 16:00:00|10262.1|10260.1|10257.8|10255.8|10263.7|10261.7|10257.4|10255.4|33504
1705683600000|2024-01-19 17:00:00|10257.4|10255.4|10258.2|10256.2|10259.8|10257.8|10255.9|10253.9|22972
1705687200000|2024-01-19 18:00:00|10257.8|10255.8|10256.7|10254.7|10258.2|10256.2|10255.9|10253.9|17843
1705690800000|2024-01-19 19:00:00|10256.3|10254.3|10258.6|10256.6|10259|10257|10255.9|10253.9|22118
1705694400000|2024-01-19 20:00:00|10258.4|10256.4|10261|10259|10261|10259|10257.8|10255.8|19798
1705698000000|2024-01-19 21:00:00|10261.4|10259.4|10262.1|10260.1|10262.9|10260.9|10261|10259|12981
1705878000000|2024-01-21 23:00:00|10261.4|10259.4|10258.6|10256.6|10261.4|10259.4|10257.8|10255.8|8100
1705881600000|2024-01-22 00:00:00|10258.2|10256.2|10260.6|10258.6|10260.6|10258.6|10258.2|10256.2|4226
1705885200000|2024-01-22 01:00:00|10260.2|10258.2|10261|10259|10262.5|10260.5|10260.2|10258.2|3681
1705888800000|2024-01-22 02:00:00|10261.4|10259.4|10262.1|10260.1|10262.5|10260.5|10261|10259|3325
1705892400000|2024-01-22 03:00:00|10262.5|10260.5|10259.4|10257.4|10262.5|10260.5|10259.4|10257.4|5736
1705896000000|2024-01-22 04:00:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259|10257|4444
1705899600000|2024-01-22 05:00:00|10259|10257|10259|10257|10259|10257|10258.2|10256.2|2239
1705903200000|2024-01-22 06:00:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10258.6|10256.6|3912
1705906800000|2024-01-22 07:00:00|10258.6|10256.6|10259|10257|10259.8|10257.8|10257.8|10255.8|5020
1705910400000|2024-01-22 08:00:00|10258.6|10256.6|10257.4|10255.4|10259.4|10257.4|10257.1|10255.1|10079
1705914000000|2024-01-22 09:00:00|10257.1|10255.1|10257.4|10255.4|10258.2|10256.2|10256.3|10254.3|5771
1705917600000|2024-01-22 10:00:00|10257.8|10255.8|10260.6|10258.6|10261.4|10259.4|10257.4|10255.4|6698
1705921200000|2024-01-22 11:00:00|10260.2|10258.2|10262.1|10260.1|10263.3|10261.3|10260.2|10258.2|11412
1705924800000|2024-01-22 12:00:00|10262.5|10260.5|10261.7|10259.7|10263.3|10261.3|10260.2|10258.2|19430
1705928400000|2024-01-22 13:00:00|10261.9|10259.9|10263.3|10261.3|10264.9|10262.9|10261.7|10259.7|28619
1705932000000|2024-01-22 14:00:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10261.7|10259.7|20478
1705935600000|2024-01-22 15:00:00|10263.7|10261.7|10264.9|10262.9|10265.6|10263.6|10262.5|10260.5|18936
1705939200000|2024-01-22 16:00:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10263.3|10261.3|11973
1705942800000|2024-01-22 17:00:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10262.9|10260.9|8353
1705946400000|2024-01-22 18:00:00|10262.9|10260.9|10262.1|10260.1|10263.3|10261.3|10261.4|10259.4|13300
1705950000000|2024-01-22 19:00:00|10261.7|10259.7|10264.1|10262.1|10264.5|10262.5|10261.7|10259.7|15573
1705953600000|2024-01-22 20:00:00|10263.7|10261.7|10262.5|10260.5|10263.7|10261.7|10261|10259|12961
1705957200000|2024-01-22 21:00:00|10262.1|10260.1|10260.6|10258.6|10262.5|10260.5|10260.2|10258.2|7988
1705964400000|2024-01-22 23:00:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.2|10258.2|3390
1705968000000|2024-01-23 00:00:00|10261|10259|10262.1|10260.1|10262.5|10260.5|10260.6|10258.6|3321
1705971600000|2024-01-23 01:00:00|10262.5|10260.5|10261|10259|10262.5|10260.5|10261|10259|2630
1705975200000|2024-01-23 02:00:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|4346
1705978800000|2024-01-23 03:00:00|10260.2|10258.2|10263.3|10261.3|10263.3|10261.3|10260.2|10258.2|1793
1705982400000|2024-01-23 04:00:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|1429
1705986000000|2024-01-23 05:00:00|10262.5|10260.5|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|1497
1705989600000|2024-01-23 06:00:00|10263.5|10261.5|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|3304
1705993200000|2024-01-23 07:00:00|10262.9|10260.9|10260.2|10258.2|10263.3|10261.3|10259.4|10257.4|6564
1705996800000|2024-01-23 08:00:00|10259.8|10257.8|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|6232
1706000400000|2024-01-23 09:00:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10258.4|10256.4|6273
1706004000000|2024-01-23 10:00:00|10259.4|10257.4|10257.4|10255.4|10259.4|10257.4|10257.4|10255.4|6283
1706007600000|2024-01-23 11:00:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|5113
1706011200000|2024-01-23 12:00:00|10257.8|10255.8|10257.8|10255.8|10258.6|10256.6|10257.1|10255.1|7814
1706014800000|2024-01-23 13:00:00|10258.2|10256.2|10258.6|10256.6|10260.6|10258.6|10257.4|10255.4|13722
1706018400000|2024-01-23 14:00:00|10259|10257|10256.3|10254.3|10259.4|10257.4|10256.3|10254.3|27728
1706022000000|2024-01-23 15:00:00|10256.7|10254.7|10256.7|10254.7|10258.6|10256.6|10256.5|10254.5|27535
1706025600000|2024-01-23 16:00:00|10256.9|10254.9|10258.2|10256.2|10258.2|10256.2|10256.3|10254.3|19624
1706029200000|2024-01-23 17:00:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.1|10255.1|17337
1706032800000|2024-01-23 18:00:00|10258.4|10256.4|10258.6|10256.6|10259|10257|10257.4|10255.4|20115
1706036400000|2024-01-23 19:00:00|10258.2|10256.2|10262.5|10260.5|10263.3|10261.3|10258.2|10256.2|27281
1706040000000|2024-01-23 20:00:00|10262.1|10260.1|10262.5|10260.5|10263.3|10261.3|10261.4|10259.4|16078
1706043600000|2024-01-23 21:00:00|10262.1|10260.1|10264.9|10262.9|10264.9|10262.9|10262.1|10260.1|33396
1706050800000|2024-01-23 23:00:00|10264.5|10262.5|10265.3|10263.3|10266.4|10264.4|10264.5|10262.5|3587
1706054400000|2024-01-24 00:00:00|10264.9|10262.9|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|2737
1706058000000|2024-01-24 01:00:00|10264.5|10262.5|10266.4|10264.4|10266.4|10264.4|10263.7|10261.7|4143
1706061600000|2024-01-24 02:00:00|10266.2|10264.2|10265.6|10263.6|10266.4|10264.4|10265.3|10263.3|2691
1706065200000|2024-01-24 03:00:00|10266|10264|10265.6|10263.6|10266|10264|10265.3|10263.3|3337
1706068800000|2024-01-24 04:00:00|10265.3|10263.3|10266.4|10264.4|10266.8|10264.8|10265.3|10263.3|2434
1706072400000|2024-01-24 05:00:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|954
1706076000000|2024-01-24 06:00:00|10265.5|10263.5|10267.6|10265.6|10268|10266|10265.5|10263.5|4998
1706079600000|2024-01-24 07:00:00|10267.2|10265.2|10266.4|10264.4|10268.4|10266.4|10266.4|10264.4|3922
1706083200000|2024-01-24 08:00:00|10266.8|10264.8|10269.2|10267.2|10270.3|10268.3|10265.6|10263.6|13021
1706086800000|2024-01-24 09:00:00|10269|10267|10268|10266|10269|10267|10267.2|10265.2|6111
1706090400000|2024-01-24 10:00:00|10268.4|10266.4|10267.2|10265.2|10268.4|10266.4|10265.6|10263.6|5099
1706094000000|2024-01-24 11:00:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|3690
1706097600000|2024-01-24 12:00:00|10266.8|10264.8|10267.2|10265.2|10268.8|10266.8|10265.6|10263.6|10023
1706101200000|2024-01-24 13:00:00|10267.6|10265.6|10271.1|10269.1|10271.9|10269.9|10267.6|10265.6|23953
1706104800000|2024-01-24 14:00:00|10270.7|10268.7|10264.9|10262.9|10273.9|10271.9|10263.7|10261.7|52056
1706108400000|2024-01-24 15:00:00|10264.5|10262.5|10262.1|10260.1|10266|10264|10261|10259|41473
1706112000000|2024-01-24 16:00:00|10262.5|10260.5|10259|10257|10263.7|10261.7|10257.8|10255.8|40786
1706115600000|2024-01-24 17:00:00|10258.6|10256.6|10261|10259|10262.1|10260.1|10258.6|10256.6|18579
1706119200000|2024-01-24 18:00:00|10261.4|10259.4|10256.3|10254.3|10262.1|10260.1|10255.9|10253.9|24936
1706122800000|2024-01-24 19:00:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10255.1|10253.1|20557
1706126400000|2024-01-24 20:00:00|10256.7|10254.7|10255.9|10253.9|10257.4|10255.4|10255.5|10253.5|10555
1706130000000|2024-01-24 21:00:00|10255.5|10253.5|10256.3|10254.3|10256.7|10254.7|10255.5|10253.5|14241
1706137200000|2024-01-24 23:00:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|3098
1706140800000|2024-01-25 00:00:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10253.5|10251.5|4886
1706144400000|2024-01-25 01:00:00|10255.5|10253.5|10257.4|10255.4|10257.8|10255.8|10255.1|10253.1|3653
1706148000000|2024-01-25 02:00:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1942
1706151600000|2024-01-25 03:00:00|10258.2|10256.2|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|3669
1706155200000|2024-01-25 04:00:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|3294
1706158800000|2024-01-25 05:00:00|10259.2|10257.2|10258.2|10256.2|10259.4|10257.4|10258.2|10256.2|2726
1706162400000|2024-01-25 06:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|2629
1706166000000|2024-01-25 07:00:00|10257.4|10255.4|10258.6|10256.6|10259.4|10257.4|10257.4|10255.4|3851
1706169600000|2024-01-25 08:00:00|10258.2|10256.2|10257.4|10255.4|10258.6|10256.6|10255.9|10253.9|6954
1706173200000|2024-01-25 09:00:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10255.5|10253.5|6594
1706176800000|2024-01-25 10:00:00|10257.4|10255.4|10257.8|10255.8|10258.2|10256.2|10256.7|10254.7|4686
1706180400000|2024-01-25 11:00:00|10258.2|10256.2|10257.1|10255.1|10258.2|10256.2|10256.7|10254.7|4774
1706184000000|2024-01-25 12:00:00|10257.4|10255.4|10255.5|10253.5|10257.4|10255.4|10254.3|10252.3|8881
1706187600000|2024-01-25 13:00:00|10255.1|10253.1|10261|10259|10264.1|10262.1|10250.4|10248.4|60197
1706191200000|2024-01-25 14:00:00|10261.4|10259.4|10263.7|10261.7|10265.3|10263.3|10261|10259|52186
1706194800000|2024-01-25 15:00:00|10263.3|10261.3|10268|10266|10269.2|10267.2|10262.9|10260.9|73974
1706198400000|2024-01-25 16:00:00|10268.4|10266.4|10266.4|10264.4|10270.3|10268.3|10264.5|10262.5|26874
1706202000000|2024-01-25 17:00:00|10266|10264|10266.4|10264.4|10268.4|10266.4|10264.5|10262.5|29866
1706205600000|2024-01-25 18:00:00|10266|10264|10268.8|10266.8|10269.9|10267.9|10265.5|10263.5|23046
1706209200000|2024-01-25 19:00:00|10269.2|10267.2|10269.2|10267.2|10271.1|10269.1|10268.8|10266.8|15309
1706212800000|2024-01-25 20:00:00|10268.8|10266.8|10269.2|10267.2|10269.9|10267.9|10268.4|10266.4|15945
1706216400000|2024-01-25 21:00:00|10269.6|10267.6|10272.3|10270.3|10272.3|10270.3|10268.8|10266.8|25243
1706223600000|2024-01-25 23:00:00|10271.9|10269.9|10274.2|10272.2|10274.6|10272.6|10271.9|10269.9|2840
1706227200000|2024-01-26 00:00:00|10274.6|10272.6|10273.9|10271.9|10275|10273|10273.5|10271.5|4022
1706230800000|2024-01-26 01:00:00|10273.5|10271.5|10274.6|10272.6|10275.4|10273.4|10272.7|10270.7|3881
1706234400000|2024-01-26 02:00:00|10275|10273|10273.9|10271.9|10275|10273|10273.9|10271.9|2857
1706238000000|2024-01-26 03:00:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|862
1706241600000|2024-01-26 04:00:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|868
1706245200000|2024-01-26 05:00:00|10274|10272|10274.2|10272.2|10274.8|10272.8|10273.9|10271.9|807
1706248800000|2024-01-26 06:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10273.9|10271.9|2345
1706252400000|2024-01-26 07:00:00|10274.4|10272.4|10273.5|10271.5|10275|10273|10273.1|10271.1|5519
1706256000000|2024-01-26 08:00:00|10273.1|10271.1|10269.9|10267.9|10273.5|10271.5|10269.9|10267.9|10086
1706259600000|2024-01-26 09:00:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10269.2|10267.2|9486
1706263200000|2024-01-26 10:00:00|10270.3|10268.3|10269.2|10267.2|10270.7|10268.7|10269.2|10267.2|4128
1706266800000|2024-01-26 11:00:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.4|10266.4|7549
1706270400000|2024-01-26 12:00:00|10269|10267|10267.2|10265.2|10269.9|10267.9|10266.4|10264.4|11980
1706274000000|2024-01-26 13:00:00|10266.8|10264.8|10266|10264|10273.5|10271.5|10261.4|10259.4|67932
1706277600000|2024-01-26 14:00:00|10265.6|10263.6|10261.7|10259.7|10266|10264|10260.6|10258.6|33279
1706281200000|2024-01-26 15:00:00|10261.5|10259.5|10261.4|10259.4|10262.1|10260.1|10259.4|10257.4|26972
1706284800000|2024-01-26 16:00:00|10261.7|10259.7|10261|10259|10263.3|10261.3|10260.6|10258.6|17821
1706288400000|2024-01-26 17:00:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|17766
1706292000000|2024-01-26 18:00:00|10261|10259|10259.4|10257.4|10261.4|10259.4|10259|10257|14712
1706295600000|2024-01-26 19:00:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|11784
1706299200000|2024-01-26 20:00:00|10258.2|10256.2|10259.8|10257.8|10260.6|10258.6|10258.2|10256.2|10363
1706302800000|2024-01-26 21:00:00|10260.2|10258.2|10261.4|10259.4|10261.4|10259.4|10259.8|10257.8|9300
1706482800000|2024-01-28 23:00:00|10263.9|10261.9|10262.1|10260.1|10264.9|10262.9|10261.4|10259.4|5350
1706486400000|2024-01-29 00:00:00|10262.3|10260.3|10262.9|10260.9|10263.3|10261.3|10261.4|10259.4|4200
1706490000000|2024-01-29 01:00:00|10263.1|10261.1|10262.1|10260.1|10263.7|10261.7|10262.1|10260.1|3349
1706493600000|2024-01-29 02:00:00|10261.7|10259.7|10263.3|10261.3|10263.3|10261.3|10261.4|10259.4|2164
1706497200000|2024-01-29 03:00:00|10262.9|10260.9|10261.7|10259.7|10262.9|10260.9|10261.7|10259.7|722
1706500800000|2024-01-29 04:00:00|10262.1|10260.1|10263.3|10261.3|10263.7|10261.7|10262.1|10260.1|1319
1706504400000|2024-01-29 05:00:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|2413
1706508000000|2024-01-29 06:00:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|1352
1706511600000|2024-01-29 07:00:00|10263.3|10261.3|10264.9|10262.9|10265.3|10263.3|10262.9|10260.9|5538
1706515200000|2024-01-29 08:00:00|10265.3|10263.3|10264.1|10262.1|10265.6|10263.6|10262.9|10260.9|10686
1706518800000|2024-01-29 09:00:00|10264.5|10262.5|10266.4|10264.4|10266.8|10264.8|10264.1|10262.1|10584
1706522400000|2024-01-29 10:00:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10265.3|10263.3|5725
1706526000000|2024-01-29 11:00:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.3|10263.3|4272
1706529600000|2024-01-29 12:00:00|10265.5|10263.5|10264.1|10262.1|10265.6|10263.6|10263.7|10261.7|4969
1706533200000|2024-01-29 13:00:00|10264.5|10262.5|10264.9|10262.9|10266|10264|10263.7|10261.7|26271
1706536800000|2024-01-29 14:00:00|10264.5|10262.5|10264.5|10262.5|10265.3|10263.3|10262.9|10260.9|15145
1706540400000|2024-01-29 15:00:00|10264.9|10262.9|10265.3|10263.3|10266.4|10264.4|10264.1|10262.1|22982
1706544000000|2024-01-29 16:00:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|10912
1706547600000|2024-01-29 17:00:00|10265.5|10263.5|10266|10264|10266.4|10264.4|10264.5|10262.5|8998
1706551200000|2024-01-29 18:00:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|6315
1706554800000|2024-01-29 19:00:00|10266.8|10264.8|10266.8|10264.8|10268|10266|10266.4|10264.4|14914
1706558400000|2024-01-29 20:00:00|10267|10265|10269.6|10267.6|10270.7|10268.7|10267|10265|57973
1706562000000|2024-01-29 21:00:00|10269.2|10267.2|10267.2|10265.2|10269.6|10267.6|10266.4|10264.4|20214
1706569200000|2024-01-29 23:00:00|10267.6|10265.6|10266|10264|10268.4|10266.4|10266|10264|1839
1706572800000|2024-01-30 00:00:00|10266.4|10264.4|10266.4|10264.4|10267.6|10265.6|10266|10264|2450
1706576400000|2024-01-30 01:00:00|10266|10264|10266|10264|10266|10264|10264.9|10262.9|2222
1706580000000|2024-01-30 02:00:00|10266.4|10264.4|10267.2|10265.2|10268|10266|10265.6|10263.6|3659
1706583600000|2024-01-30 03:00:00|10266.8|10264.8|10268|10266|10268.4|10266.4|10266.8|10264.8|3697
1706587200000|2024-01-30 04:00:00|10267.6|10265.6|10268.4|10266.4|10269.6|10267.6|10267.6|10265.6|2402
1706590800000|2024-01-30 05:00:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1192
1706594400000|2024-01-30 06:00:00|10268.8|10266.8|10270.7|10268.7|10270.7|10268.7|10268.8|10266.8|3511
1706598000000|2024-01-30 07:00:00|10270.5|10268.5|10270.3|10268.3|10271.5|10269.5|10269.9|10267.9|6563
1706601600000|2024-01-30 08:00:00|10270.1|10268.1|10268.4|10266.4|10270.1|10268.1|10267.6|10265.6|9566
1706605200000|2024-01-30 09:00:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10267.2|10265.2|5193
1706608800000|2024-01-30 10:00:00|10269.2|10267.2|10268.4|10266.4|10269.9|10267.9|10268|10266|4560
1706612400000|2024-01-30 11:00:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|4911
1706616000000|2024-01-30 12:00:00|10267.8|10265.8|10266.8|10264.8|10268.8|10266.8|10266.8|10264.8|10203
1706619600000|2024-01-30 13:00:00|10267.2|10265.2|10267.6|10265.6|10268.4|10266.4|10266.8|10264.8|20334
1706623200000|2024-01-30 14:00:00|10268|10266|10271.5|10269.5|10272.1|10270.1|10268|10266|27408
1706626800000|2024-01-30 15:00:00|10271.9|10269.9|10256.7|10254.7|10272.5|10270.5|10255.5|10253.5|67607
1706630400000|2024-01-30 16:00:00|10257.1|10255.1|10259|10257|10259.8|10257.8|10256.7|10254.7|62399
1706634000000|2024-01-30 17:00:00|10258.6|10256.6|10255.1|10253.1|10259|10257|10255.1|10253.1|21653
1706637600000|2024-01-30 18:00:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10253.9|10251.9|18458
1706641200000|2024-01-30 19:00:00|10255.1|10253.1|10259.8|10257.8|10259.8|10257.8|10255.1|10253.1|28746
1706644800000|2024-01-30 20:00:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10258.6|10256.6|22776
1706648400000|2024-01-30 21:00:00|10260.6|10258.6|10264.5|10262.5|10264.5|10262.5|10260.2|10258.2|26428
1706655600000|2024-01-30 23:00:00|10264.7|10262.7|10263.7|10261.7|10265.3|10263.3|10263.3|10261.3|3977
1706659200000|2024-01-31 00:00:00|10263.9|10261.9|10264.9|10262.9|10266|10264|10263.9|10261.9|4430
1706662800000|2024-01-31 01:00:00|10265.3|10263.3|10266.4|10264.4|10267.6|10265.6|10264.9|10262.9|5140
1706666400000|2024-01-31 02:00:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|2315
1706670000000|2024-01-31 03:00:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266|10264|1738
1706673600000|2024-01-31 04:00:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1409
1706677200000|2024-01-31 05:00:00|10266|10264|10267.2|10265.2|10267.6|10265.6|10265.6|10263.6|7088
1706680800000|2024-01-31 06:00:00|10267|10265|10266|10264|10267.2|10265.2|10266|10264|1526
1706684400000|2024-01-31 07:00:00|10266.4|10264.4|10268|10266|10270.7|10268.7|10266|10264|10390
1706688000000|2024-01-31 08:00:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10267.2|10265.2|12199
1706691600000|2024-01-31 09:00:00|10267.8|10265.8|10266.4|10264.4|10268.4|10266.4|10266|10264|6575
1706695200000|2024-01-31 10:00:00|10266.6|10264.6|10265.6|10263.6|10267.2|10265.2|10265.3|10263.3|6026
1706698800000|2024-01-31 11:00:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|4866
1706702400000|2024-01-31 12:00:00|10266.4|10264.4|10267.6|10265.6|10268.4|10266.4|10265.6|10263.6|10017
1706706000000|2024-01-31 13:00:00|10267.8|10265.8|10271.9|10269.9|10274.6|10272.6|10266|10264|62068
1706709600000|2024-01-31 14:00:00|10272.3|10270.3|10287.9|10285.9|10293.4|10291.4|10270.7|10268.7|105071
1706713200000|2024-01-31 15:00:00|10288.1|10286.1|10289.1|10287.1|10289.9|10287.9|10283.2|10281.2|67515
1706716800000|2024-01-31 16:00:00|10289.5|10287.5|10284.4|10282.4|10290.3|10288.3|10283.2|10281.2|42334
1706720400000|2024-01-31 17:00:00|10284|10282|10283.6|10281.6|10286|10284|10283.6|10281.6|26352
1706724000000|2024-01-31 18:00:00|10283.2|10281.2|10281.1|10279.1|10283.2|10281.2|10280.1|10278.1|28704
1706727600000|2024-01-31 19:00:00|10281.3|10279.3|10284|10282|10289.9|10287.9|10269.6|10267.6|95020
1706731200000|2024-01-31 20:00:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10271.1|10269.1|86887
1706734800000|2024-01-31 21:00:00|10286|10284|10287.1|10285.1|10288.7|10286.7|10282.1|10280.1|50682
1706742000000|2024-01-31 23:00:00|10286.7|10284.7|10282.8|10280.8|10287.3|10285.3|10282.4|10280.4|5684
1706745600000|2024-02-01 00:00:00|10283.2|10281.2|10279.3|10277.3|10283.6|10281.6|10278.9|10276.9|12564
1706749200000|2024-02-01 01:00:00|10280.1|10278.1|10280.1|10278.1|10280.9|10278.9|10278.5|10276.5|6239
1706752800000|2024-02-01 02:00:00|10280.5|10278.5|10278.9|10276.9|10281.3|10279.3|10278.9|10276.9|3536
1706756400000|2024-02-01 03:00:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|3411
1706760000000|2024-02-01 04:00:00|10280.1|10278.1|10279.9|10277.9|10280.5|10278.5|10279.3|10277.3|2853
1706763600000|2024-02-01 05:00:00|10279.7|10277.7|10278.5|10276.5|10279.7|10277.7|10277.8|10275.8|5259
1706767200000|2024-02-01 06:00:00|10278.1|10276.1|10280.1|10278.1|10280.5|10278.5|10278.1|10276.1|5290
1706770800000|2024-02-01 07:00:00|10279.7|10277.7|10281.3|10279.3|10281.7|10279.7|10278.1|10276.1|6689
1706774400000|2024-02-01 08:00:00|10281.7|10279.7|10286.4|10284.4|10286.4|10284.4|10281.3|10279.3|13313
1706778000000|2024-02-01 09:00:00|10286.2|10284.2|10281.7|10279.7|10286.2|10284.2|10281.3|10279.3|13467
1706781600000|2024-02-01 10:00:00|10282.1|10280.1|10281.3|10279.3|10283.2|10281.2|10280.9|10278.9|6359
1706785200000|2024-02-01 11:00:00|10280.9|10278.9|10282.8|10280.8|10284|10282|10280.9|10278.9|5860
1706788800000|2024-02-01 12:00:00|10283.2|10281.2|10284.4|10282.4|10284.8|10282.8|10279.3|10277.3|18477
1706792400000|2024-02-01 13:00:00|10284|10282|10288.7|10286.7|10291.8|10289.8|10283.6|10281.6|45487
1706796000000|2024-02-01 14:00:00|10289.1|10287.1|10291|10289|10291.8|10289.8|10288.3|10286.3|33379
1706799600000|2024-02-01 15:00:00|10286.7|10284.7|10296.1|10294.1|10296.1|10294.1|10282.1|10280.1|80868
1706803200000|2024-02-01 16:00:00|10296.5|10294.5|10291.4|10289.4|10301.2|10299.2|10291.4|10289.4|56664
1706806800000|2024-02-01 17:00:00|10291.8|10289.8|10287.5|10285.5|10292.4|10290.4|10287.1|10285.1|28567
1706810400000|2024-02-01 18:00:00|10287.1|10285.1|10287.5|10285.5|10289.5|10287.5|10285.2|10283.2|24557
1706814000000|2024-02-01 19:00:00|10287.9|10285.9|10289.5|10287.5|10290.3|10288.3|10287.1|10285.1|19082
1706817600000|2024-02-01 20:00:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10287.9|10285.9|16217
1706821200000|2024-02-01 21:00:00|10289.1|10287.1|10287.1|10285.1|10289.5|10287.5|10286|10284|20791
1706828400000|2024-02-01 23:00:00|10286.7|10284.7|10287.5|10285.5|10287.9|10285.9|10286|10284|2397
1706832000000|2024-02-02 00:00:00|10287.1|10285.1|10287.1|10285.1|10287.9|10285.9|10285.2|10283.2|3941
1706835600000|2024-02-02 01:00:00|10287.5|10285.5|10286|10284|10287.5|10285.5|10285.6|10283.6|3585
1706839200000|2024-02-02 02:00:00|10286.2|10284.2|10284.8|10282.8|10286.2|10284.2|10284|10282|1861
1706842800000|2024-02-02 03:00:00|10284.4|10282.4|10283.2|10281.2|10284.6|10282.6|10283.2|10281.2|1884
1706846400000|2024-02-02 04:00:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|1604
1706850000000|2024-02-02 05:00:00|10283.6|10281.6|10284.8|10282.8|10285.2|10283.2|10283.2|10281.2|2581
1706853600000|2024-02-02 06:00:00|10285.2|10283.2|10284.4|10282.4|10286|10284|10284|10282|2807
1706857200000|2024-02-02 07:00:00|10284.8|10282.8|10280.1|10278.1|10284.8|10282.8|10280.1|10278.1|6789
1706860800000|2024-02-02 08:00:00|10280.5|10278.5|10281.3|10279.3|10282.8|10280.8|10280.1|10278.1|10107
1706864400000|2024-02-02 09:00:00|10281.1|10279.1|10280.9|10278.9|10282.1|10280.1|10280.5|10278.5|6856
1706868000000|2024-02-02 10:00:00|10280.5|10278.5|10281.3|10279.3|10282.1|10280.1|10280.1|10278.1|4860
1706871600000|2024-02-02 11:00:00|10280.9|10278.9|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|7551
1706875200000|2024-02-02 12:00:00|10281.3|10279.3|10282.4|10280.4|10283.2|10281.2|10279.7|10277.7|19736
1706878800000|2024-02-02 13:00:00|10282.1|10280.1|10250|10248|10283.2|10281.2|10248.5|10246.5|137636
1706882400000|2024-02-02 14:00:00|10250.2|10248.2|10257.6|10255.6|10260.6|10258.6|10248.9|10246.9|131752
1706886000000|2024-02-02 15:00:00|10257.4|10255.4|10253.1|10251.1|10258.6|10256.6|10250|10248|64644
1706889600000|2024-02-02 16:00:00|10252.8|10250.8|10248.5|10246.5|10253.1|10251.1|10248.1|10246.1|34791
1706893200000|2024-02-02 17:00:00|10248.1|10246.1|10250|10248|10250.8|10248.8|10247.3|10245.3|37070
1706896800000|2024-02-02 18:00:00|10249.6|10247.6|10254.3|10252.3|10255.1|10253.1|10249.2|10247.2|21553
1706900400000|2024-02-02 19:00:00|10254.7|10252.7|10254.7|10252.7|10258.2|10256.2|10253.1|10251.1|28830
1706904000000|2024-02-02 20:00:00|10255.1|10253.1|10254.3|10252.3|10255.5|10253.5|10253.5|10251.5|21670
1706907600000|2024-02-02 21:00:00|10254.7|10252.7|10255.1|10253.1|10255.5|10253.5|10253.9|10251.9|13172
1707087600000|2024-02-04 23:00:00|10252.2|10250.2|10249.6|10247.6|10252.4|10250.4|10247.7|10245.7|6829
1707091200000|2024-02-05 00:00:00|10249.2|10247.2|10241.8|10239.8|10249.2|10247.2|10239.1|10237.1|26120
1707094800000|2024-02-05 01:00:00|10242.2|10240.2|10245.3|10243.3|10245.3|10243.3|10241.4|10239.4|6468
1707098400000|2024-02-05 02:00:00|10244.9|10242.9|10244.2|10242.2|10246.1|10244.1|10243.8|10241.8|6052
1707102000000|2024-02-05 03:00:00|10244.6|10242.6|10246.1|10244.1|10246.5|10244.5|10243.4|10241.4|5154
1707105600000|2024-02-05 04:00:00|10246.5|10244.5|10245.9|10243.9|10246.5|10244.5|10245.7|10243.7|1777
1707109200000|2024-02-05 05:00:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10244.6|10242.6|2583
1707112800000|2024-02-05 06:00:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.2|10242.2|4100
1707116400000|2024-02-05 07:00:00|10245.7|10243.7|10241.4|10239.4|10245.7|10243.7|10241.4|10239.4|11952
1707120000000|2024-02-05 08:00:00|10241|10239|10239.5|10237.5|10241.4|10239.4|10236.4|10234.4|19750
1707123600000|2024-02-05 09:00:00|10239.9|10237.9|10239.9|10237.9|10241.4|10239.4|10239.1|10237.1|10556
1707127200000|2024-02-05 10:00:00|10240.3|10238.3|10242.2|10240.2|10242.2|10240.2|10239.5|10237.5|10540
1707130800000|2024-02-05 11:00:00|10241.8|10239.8|10241.8|10239.8|10243.4|10241.4|10241.4|10239.4|8801
1707134400000|2024-02-05 12:00:00|10242.2|10240.2|10239.1|10237.1|10242.2|10240.2|10239.1|10237.1|20304
1707138000000|2024-02-05 13:00:00|10238.7|10236.7|10243|10241|10244.6|10242.6|10238.3|10236.3|46747
1707141600000|2024-02-05 14:00:00|10243.4|10241.4|10243|10241|10244.2|10242.2|10241.4|10239.4|33271
1707145200000|2024-02-05 15:00:00|10239.9|10237.9|10234|10232|10239.9|10237.9|10233.2|10231.2|86082
1707148800000|2024-02-05 16:00:00|10234.2|10232.2|10236.7|10234.7|10237.1|10235.1|10234|10232|22401
1707152400000|2024-02-05 17:00:00|10236.5|10234.5|10239.5|10237.5|10240.6|10238.6|10236|10234|22994
1707156000000|2024-02-05 18:00:00|10239.1|10237.1|10238.7|10236.7|10239.9|10237.9|10237.9|10235.9|11042
1707159600000|2024-02-05 19:00:00|10238.3|10236.3|10235.6|10233.6|10238.7|10236.7|10235.2|10233.2|13499
1707163200000|2024-02-05 20:00:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234|10232|19618
1707166800000|2024-02-05 21:00:00|10234.8|10232.8|10234.8|10232.8|10235.6|10233.6|10233.6|10231.6|18204
1707174000000|2024-02-05 23:00:00|10235.2|10233.2|10237.9|10235.9|10237.9|10235.9|10235.2|10233.2|2269
1707177600000|2024-02-06 00:00:00|10238.1|10236.1|10239.1|10237.1|10239.1|10237.1|10237.9|10235.9|2395
1707181200000|2024-02-06 01:00:00|10239.5|10237.5|10240.3|10238.3|10240.6|10238.6|10239.5|10237.5|3347
1707184800000|2024-02-06 02:00:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|2456
1707188400000|2024-02-06 03:00:00|10240.5|10238.5|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|2226
1707192000000|2024-02-06 04:00:00|10240.6|10238.6|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|902
1707195600000|2024-02-06 05:00:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|1368
1707199200000|2024-02-06 06:00:00|10241.6|10239.6|10241.8|10239.8|10243|10241|10241.6|10239.6|4662
1707202800000|2024-02-06 07:00:00|10241.6|10239.6|10241.8|10239.8|10242.2|10240.2|10240.6|10238.6|5410
1707206400000|2024-02-06 08:00:00|10242.2|10240.2|10240.6|10238.6|10242.2|10240.2|10239.9|10237.9|5789
1707210000000|2024-02-06 09:00:00|10240.3|10238.3|10239.1|10237.1|10241.8|10239.8|10239.1|10237.1|9280
1707213600000|2024-02-06 10:00:00|10239.5|10237.5|10237.9|10235.9|10239.9|10237.9|10237.9|10235.9|6074
1707217200000|2024-02-06 11:00:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.1|10235.1|5601
1707220800000|2024-02-06 12:00:00|10237.5|10235.5|10239.5|10237.5|10239.5|10237.5|10234.4|10232.4|21088
1707224400000|2024-02-06 13:00:00|10239.9|10237.9|10236.7|10234.7|10241.8|10239.8|10236|10234|35637
1707228000000|2024-02-06 14:00:00|10237.1|10235.1|10241|10239|10241|10239|10236.7|10234.7|25500
1707231600000|2024-02-06 15:00:00|10240.6|10238.6|10245.3|10243.3|10247.3|10245.3|10239.9|10237.9|77594
1707235200000|2024-02-06 16:00:00|10245.1|10243.1|10245.3|10243.3|10246.1|10244.1|10242.2|10240.2|26734
1707238800000|2024-02-06 17:00:00|10244.9|10242.9|10247.3|10245.3|10248.5|10246.5|10244.6|10242.6|28036
1707242400000|2024-02-06 18:00:00|10246.9|10244.9|10251.6|10249.6|10252.4|10250.4|10246.9|10244.9|33921
1707246000000|2024-02-06 19:00:00|10251.8|10249.8|10247.3|10245.3|10251.8|10249.8|10245.7|10243.7|26952
1707249600000|2024-02-06 20:00:00|10246.9|10244.9|10248.5|10246.5|10249.2|10247.2|10246.5|10244.5|46435
1707253200000|2024-02-06 21:00:00|10248.1|10246.1|10248.1|10246.1|10249.6|10247.6|10247.7|10245.7|14963
1707260400000|2024-02-06 23:00:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10247.3|10245.3|3158
1707264000000|2024-02-07 00:00:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10246.5|10244.5|5086
1707267600000|2024-02-07 01:00:00|10248.7|10246.7|10249.2|10247.2|10250.4|10248.4|10248.5|10246.5|4972
1707271200000|2024-02-07 02:00:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|1423
1707274800000|2024-02-07 03:00:00|10248.9|10246.9|10249.6|10247.6|10250|10248|10248.9|10246.9|2236
1707278400000|2024-02-07 04:00:00|10249.4|10247.4|10250|10248|10250.4|10248.4|10249.2|10247.2|2584
1707282000000|2024-02-07 05:00:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|1410
1707285600000|2024-02-07 06:00:00|10248.5|10246.5|10247.7|10245.7|10248.9|10246.9|10247.3|10245.3|2526
1707289200000|2024-02-07 07:00:00|10248.1|10246.1|10249.6|10247.6|10251.2|10249.2|10247.7|10245.7|7253
1707292800000|2024-02-07 08:00:00|10249.2|10247.2|10246.9|10244.9|10249.2|10247.2|10246.5|10244.5|7747
1707296400000|2024-02-07 09:00:00|10247.3|10245.3|10247.7|10245.7|10249.2|10247.2|10246.9|10244.9|7988
1707300000000|2024-02-07 10:00:00|10247.3|10245.3|10244.9|10242.9|10247.3|10245.3|10244.6|10242.6|11606
1707303600000|2024-02-07 11:00:00|10245.3|10243.3|10244.9|10242.9|10246.5|10244.5|10244.9|10242.9|8617
1707307200000|2024-02-07 12:00:00|10244.8|10242.8|10244.2|10242.2|10245.3|10243.3|10244.2|10242.2|16688
1707310800000|2024-02-07 13:00:00|10244.6|10242.6|10244.9|10242.9|10246.5|10244.5|10243.8|10241.8|22675
1707314400000|2024-02-07 14:00:00|10244.6|10242.6|10253.5|10251.5|10255.1|10253.1|10243.4|10241.4|53873
1707318000000|2024-02-07 15:00:00|10253.7|10251.7|10250.8|10248.8|10254.3|10252.3|10248.1|10246.1|50257
1707321600000|2024-02-07 16:00:00|10251.2|10249.2|10248.9|10246.9|10251.6|10249.6|10248.1|10246.1|17053
1707325200000|2024-02-07 17:00:00|10249.2|10247.2|10246.5|10244.5|10249.2|10247.2|10246.5|10244.5|15764
1707328800000|2024-02-07 18:00:00|10246.9|10244.9|10246.1|10244.1|10250.2|10248.2|10244.6|10242.6|23131
1707332400000|2024-02-07 19:00:00|10245.7|10243.7|10244.6|10242.6|10246.5|10244.5|10243.8|10241.8|18441
1707336000000|2024-02-07 20:00:00|10244.2|10242.2|10243|10241|10244.9|10242.9|10242.6|10240.6|14152
1707339600000|2024-02-07 21:00:00|10242.6|10240.6|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|11285
1707346800000|2024-02-07 23:00:00|10242.8|10240.8|10243.4|10241.4|10243.8|10241.8|10242.2|10240.2|1352
1707350400000|2024-02-08 00:00:00|10243.8|10241.8|10243|10241|10244.2|10242.2|10242.6|10240.6|3044
1707354000000|2024-02-08 01:00:00|10242.6|10240.6|10244.9|10242.9|10244.9|10242.9|10242.6|10240.6|2799
1707357600000|2024-02-08 02:00:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|2301
1707361200000|2024-02-08 03:00:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|914
1707364800000|2024-02-08 04:00:00|10245.1|10243.1|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|1233
1707368400000|2024-02-08 05:00:00|10244.8|10242.8|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|804
1707372000000|2024-02-08 06:00:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243|10241|3142
1707375600000|2024-02-08 07:00:00|10243|10241|10243.4|10241.4|10244.2|10242.2|10242.6|10240.6|3689
1707379200000|2024-02-08 08:00:00|10243.8|10241.8|10244.2|10242.2|10244.6|10242.6|10241.8|10239.8|7182
1707382800000|2024-02-08 09:00:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|4829
1707386400000|2024-02-08 10:00:00|10245.1|10243.1|10243|10241|10245.3|10243.3|10242.6|10240.6|5028
1707390000000|2024-02-08 11:00:00|10242.6|10240.6|10241.8|10239.8|10243|10241|10241.4|10239.4|6047
1707393600000|2024-02-08 12:00:00|10242.2|10240.2|10241|10239|10242.6|10240.6|10239.9|10237.9|11334
1707397200000|2024-02-08 13:00:00|10241.4|10239.4|10238.7|10236.7|10243|10241|10237.5|10235.5|36805
1707400800000|2024-02-08 14:00:00|10238.3|10236.3|10239.1|10237.1|10240.3|10238.3|10237.9|10235.9|14399
1707404400000|2024-02-08 15:00:00|10239.5|10237.5|10239.1|10237.1|10240.3|10238.3|10237.9|10235.9|24905
1707408000000|2024-02-08 16:00:00|10238.7|10236.7|10239.5|10237.5|10239.9|10237.9|10237.9|10235.9|16390
1707411600000|2024-02-08 17:00:00|10239.1|10237.1|10238.3|10236.3|10239.5|10237.5|10237.9|10235.9|14295
1707415200000|2024-02-08 18:00:00|10237.9|10235.9|10238.3|10236.3|10241|10239|10237.9|10235.9|16716
1707418800000|2024-02-08 19:00:00|10238.1|10236.1|10237.1|10235.1|10238.3|10236.3|10236|10234|16325
1707422400000|2024-02-08 20:00:00|10237.5|10235.5|10236.7|10234.7|10237.5|10235.5|10235.2|10233.2|56352
1707426000000|2024-02-08 21:00:00|10236.4|10234.4|10236.7|10234.7|10237.9|10235.9|10236.4|10234.4|12314
1707433200000|2024-02-08 23:00:00|10237.1|10235.1|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|1433
1707436800000|2024-02-09 00:00:00|10236.7|10234.7|10237.1|10235.1|10237.9|10235.9|10236.4|10234.4|2111
1707440400000|2024-02-09 01:00:00|10237.5|10235.5|10238.7|10236.7|10239.1|10237.1|10237.1|10235.1|3015
1707444000000|2024-02-09 02:00:00|10239.1|10237.1|10239.1|10237.1|10239.9|10237.9|10238.7|10236.7|4035
1707447600000|2024-02-09 03:00:00|10238.7|10236.7|10237.9|10235.9|10239.1|10237.1|10237.5|10235.5|1461
1707451200000|2024-02-09 04:00:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|1029
1707454800000|2024-02-09 05:00:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|925
1707458400000|2024-02-09 06:00:00|10237.5|10235.5|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|2464
1707462000000|2024-02-09 07:00:00|10237.5|10235.5|10235.6|10233.6|10237.5|10235.5|10235.6|10233.6|5960
1707465600000|2024-02-09 08:00:00|10235.8|10233.8|10234.8|10232.8|10236|10234|10233.6|10231.6|7330
1707469200000|2024-02-09 09:00:00|10234.4|10232.4|10234.4|10232.4|10236.4|10234.4|10234.2|10232.2|7549
1707472800000|2024-02-09 10:00:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234|10232|7500
1707476400000|2024-02-09 11:00:00|10234|10232|10233.2|10231.2|10234.8|10232.8|10232.8|10230.8|7414
1707480000000|2024-02-09 12:00:00|10232.8|10230.8|10230.1|10228.1|10233.2|10231.2|10229.7|10227.7|16376
1707483600000|2024-02-09 13:00:00|10230.5|10228.5|10233.6|10231.6|10242.6|10240.6|10230.1|10228.1|70357
1707487200000|2024-02-09 14:00:00|10233.2|10231.2|10231.7|10229.7|10236|10234|10228.1|10226.1|57299
1707490800000|2024-02-09 15:00:00|10232.1|10230.1|10230.9|10228.9|10233.2|10231.2|10230.5|10228.5|15931
1707494400000|2024-02-09 16:00:00|10230.5|10228.5|10229.3|10227.3|10231.3|10229.3|10228.9|10226.9|17522
1707498000000|2024-02-09 17:00:00|10228.9|10226.9|10229.7|10227.7|10230.5|10228.5|10228.5|10226.5|19485
1707501600000|2024-02-09 18:00:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|9957
1707505200000|2024-02-09 19:00:00|10230.9|10228.9|10229.7|10227.7|10230.9|10228.9|10229.3|10227.3|14205
1707508800000|2024-02-09 20:00:00|10230.1|10228.1|10230.9|10228.9|10231.3|10229.3|10229.7|10227.7|13641
1707512400000|2024-02-09 21:00:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|16366
1707692400000|2024-02-11 23:00:00|10229.3|10227.3|10232.4|10230.4|10232.8|10230.8|10229.3|10227.3|3123
1707696000000|2024-02-12 00:00:00|10232.1|10230.1|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|1689
1707699600000|2024-02-12 01:00:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|384
1707703200000|2024-02-12 02:00:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|567
1707706800000|2024-02-12 03:00:00|10232.4|10230.4|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|409
1707710400000|2024-02-12 04:00:00|||||||||82
1707714000000|2024-02-12 05:00:00|10231.9|10229.9|10230.5|10228.5|10231.9|10229.9|10230.5|10228.5|2153
1707717600000|2024-02-12 06:00:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1413
1707721200000|2024-02-12 07:00:00|10230.5|10228.5|10233.2|10231.2|10233.6|10231.6|10230.5|10228.5|4368
1707724800000|2024-02-12 08:00:00|10232.8|10230.8|10230.5|10228.5|10234.4|10232.4|10230.5|10228.5|7526
1707728400000|2024-02-12 09:00:00|10230.1|10228.1|10231.7|10229.7|10232.1|10230.1|10229.7|10227.7|3586
1707732000000|2024-02-12 10:00:00|10231.9|10229.9|10233.2|10231.2|10233.2|10231.2|10230.9|10228.9|3988
1707735600000|2024-02-12 11:00:00|10232.8|10230.8|10234|10232|10234|10232|10232.4|10230.4|5032
1707739200000|2024-02-12 12:00:00|10234.4|10232.4|10234.8|10232.8|10235.6|10233.6|10233.6|10231.6|8649
1707742800000|2024-02-12 13:00:00|10234.4|10232.4|10231.3|10229.3|10236|10234|10231.3|10229.3|19942
1707746400000|2024-02-12 14:00:00|10231.7|10229.7|10229.7|10227.7|10232.8|10230.8|10229.5|10227.5|15115
1707750000000|2024-02-12 15:00:00|10229.9|10227.9|10228.5|10226.5|10230.1|10228.1|10228.1|10226.1|22514
1707753600000|2024-02-12 16:00:00|10228.9|10226.9|10230.5|10228.5|10230.5|10228.5|10228.1|10226.1|14958
1707757200000|2024-02-12 17:00:00|10230.9|10228.9|10232.4|10230.4|10232.4|10230.4|10230.5|10228.5|15175
1707760800000|2024-02-12 18:00:00|10232.1|10230.1|10234|10232|10234|10232|10231.7|10229.7|9242
1707764400000|2024-02-12 19:00:00|10234.2|10232.2|10231.7|10229.7|10234.4|10232.4|10231.3|10229.3|17610
1707768000000|2024-02-12 20:00:00|10231.3|10229.3|10231.3|10229.3|10232.4|10230.4|10230.5|10228.5|10571
1707771600000|2024-02-12 21:00:00|10231.7|10229.7|10230.5|10228.5|10232.1|10230.1|10229.7|10227.7|11123
1707778800000|2024-02-12 23:00:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|808
1707782400000|2024-02-13 00:00:00|10230.5|10228.5|10231.7|10229.7|10231.7|10229.7|10229.3|10227.3|2309
1707786000000|2024-02-13 01:00:00|10231.3|10229.3|10230.9|10228.9|10232.1|10230.1|10230.9|10228.9|1209
1707789600000|2024-02-13 02:00:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1306
1707793200000|2024-02-13 03:00:00|10230.3|10228.3|10229.7|10227.7|10230.3|10228.3|10229.3|10227.3|1650
1707796800000|2024-02-13 04:00:00|10229.5|10227.5|10230.5|10228.5|10230.5|10228.5|10229.3|10227.3|631
1707800400000|2024-02-13 05:00:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|437
1707804000000|2024-02-13 06:00:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|1427
1707807600000|2024-02-13 07:00:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10228.9|10226.9|5664
1707811200000|2024-02-13 08:00:00|10230.1|10228.1|10230.9|10228.9|10231.3|10229.3|10229.3|10227.3|6262
1707814800000|2024-02-13 09:00:00|10231.3|10229.3|10230.1|10228.1|10231.3|10229.3|10229.7|10227.7|4324
1707818400000|2024-02-13 10:00:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10229.3|10227.3|15159
1707822000000|2024-02-13 11:00:00|10230.5|10228.5|10231.3|10229.3|10231.7|10229.7|10230.1|10228.1|5893
1707825600000|2024-02-13 12:00:00|10231.7|10229.7|10231.7|10229.7|10232.4|10230.4|10230.1|10228.1|14412
1707829200000|2024-02-13 13:00:00|10232.1|10230.1|10205.1|10203.1|10240.3|10238.3|10198.5|10196.5|102942
1707832800000|2024-02-13 14:00:00|10204.7|10202.7|10206.3|10204.3|10209|10207|10203.1|10201.1|66690
1707836400000|2024-02-13 15:00:00|10206.7|10204.7|10202|10200|10207.1|10205.1|10202|10200|43996
1707840000000|2024-02-13 16:00:00|10202.2|10200.2|10202.8|10200.8|10204.3|10202.3|10202|10200|29263
1707843600000|2024-02-13 17:00:00|10202.4|10200.4|10201.2|10199.2|10203.1|10201.1|10200.4|10198.4|16029
1707847200000|2024-02-13 18:00:00|10201|10199|10198.9|10196.9|10201.2|10199.2|10198.5|10196.5|14741
1707850800000|2024-02-13 19:00:00|10198.5|10196.5|10194.6|10192.6|10198.9|10196.9|10192.6|10190.6|46858
1707854400000|2024-02-13 20:00:00|10194.2|10192.2|10194.6|10192.6|10196.9|10194.9|10194.2|10192.2|17298
1707858000000|2024-02-13 21:00:00|10194.9|10192.9|10193.4|10191.4|10194.9|10192.9|10191|10189|41760
1707865200000|2024-02-13 23:00:00|10194.6|10192.6|10192.6|10190.6|10194.6|10192.6|10192.2|10190.2|3242
1707868800000|2024-02-14 00:00:00|10192.2|10190.2|10193.4|10191.4|10193.4|10191.4|10191.8|10189.8|5678
1707872400000|2024-02-14 01:00:00|10193.8|10191.8|10198.1|10196.1|10198.5|10196.5|10192.6|10190.6|7922
1707876000000|2024-02-14 02:00:00|10197.9|10195.9|10196.9|10194.9|10198.9|10196.9|10195.7|10193.7|3628
1707879600000|2024-02-14 03:00:00|10197.3|10195.3|10198.5|10196.5|10198.5|10196.5|10196.9|10194.9|4546
1707883200000|2024-02-14 04:00:00|10198.1|10196.1|10199.2|10197.2|10199.6|10197.6|10198.1|10196.1|2279
1707886800000|2024-02-14 05:00:00|10199|10197|10199.2|10197.2|10200.4|10198.4|10198.5|10196.5|5603
1707890400000|2024-02-14 06:00:00|10198.9|10196.9|10200.8|10198.8|10201.2|10199.2|10198.1|10196.1|5975
1707894000000|2024-02-14 07:00:00|10202|10200|10201.6|10199.6|10204.3|10202.3|10201.2|10199.2|14205
1707897600000|2024-02-14 08:00:00|10201.8|10199.8|10202.4|10200.4|10203.1|10201.1|10201.2|10199.2|11346
1707901200000|2024-02-14 09:00:00|10202|10200|10203.1|10201.1|10203.5|10201.5|10201.2|10199.2|9053
1707904800000|2024-02-14 10:00:00|10202.8|10200.8|10202.4|10200.4|10203.1|10201.1|10201.6|10199.6|7390
1707908400000|2024-02-14 11:00:00|10202.8|10200.8|10201.6|10199.6|10202.8|10200.8|10200.4|10198.4|6778
1707912000000|2024-02-14 12:00:00|10202|10200|10199.2|10197.2|10202.8|10200.8|10197.7|10195.7|16149
1707915600000|2024-02-14 13:00:00|10199.6|10197.6|10197.3|10195.3|10202.8|10200.8|10197.3|10195.3|40635
1707919200000|2024-02-14 14:00:00|10197.7|10195.7|10202.4|10200.4|10203.9|10201.9|10197.7|10195.7|39446
1707922800000|2024-02-14 15:00:00|10202|10200|10204.3|10202.3|10204.3|10202.3|10201.2|10199.2|57005
1707926400000|2024-02-14 16:00:00|10203.9|10201.9|10208.6|10206.6|10209|10207|10203.9|10201.9|42054
1707930000000|2024-02-14 17:00:00|10208.2|10206.2|10210.2|10208.2|10211.4|10209.4|10207.4|10205.4|27715
1707933600000|2024-02-14 18:00:00|10210.4|10208.4|10208.6|10206.6|10212.1|10210.1|10208.2|10206.2|22485
1707937200000|2024-02-14 19:00:00|10208.8|10206.8|10207.8|10205.8|10210.2|10208.2|10207.1|10205.1|29931
1707940800000|2024-02-14 20:00:00|10208.2|10206.2|10207.8|10205.8|10209|10207|10207.1|10205.1|21887
1707944400000|2024-02-14 21:00:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10206.7|10204.7|19183
1707951600000|2024-02-14 23:00:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.1|10205.1|1724
1707955200000|2024-02-15 00:00:00|10208|10206|10211|10209|10211|10209|10207.8|10205.8|5308
1707958800000|2024-02-15 01:00:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|3327
1707962400000|2024-02-15 02:00:00|10210.4|10208.4|10211|10209|10211|10209|10209.8|10207.8|2080
1707966000000|2024-02-15 03:00:00|10210.8|10208.8|10209.8|10207.8|10211.4|10209.4|10209.8|10207.8|1815
1707969600000|2024-02-15 04:00:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10208.6|10206.6|2472
1707973200000|2024-02-15 05:00:00|10209.2|10207.2|10208.6|10206.6|10209.8|10207.8|10208.6|10206.6|2593
1707976800000|2024-02-15 06:00:00|10209|10207|10208.6|10206.6|10209|10207|10207.8|10205.8|3688
1707980400000|2024-02-15 07:00:00|10209|10207|10209|10207|10209.4|10207.4|10207.1|10205.1|6707
1707984000000|2024-02-15 08:00:00|10208.6|10206.6|10209.8|10207.8|10211.4|10209.4|10208.2|10206.2|13805
1707987600000|2024-02-15 09:00:00|10210.2|10208.2|10211|10209|10211|10209|10209.4|10207.4|5833
1707991200000|2024-02-15 10:00:00|10210.6|10208.6|10209.8|10207.8|10211.7|10209.7|10209.8|10207.8|10870
1707994800000|2024-02-15 11:00:00|10210.2|10208.2|10211|10209|10211.7|10209.7|10210.2|10208.2|8212
1707998400000|2024-02-15 12:00:00|10211.4|10209.4|10211|10209|10212.5|10210.5|10211|10209|11165
1708002000000|2024-02-15 13:00:00|10211.4|10209.4|10219.6|10217.6|10222.3|10220.3|10210.6|10208.6|74821
1708005600000|2024-02-15 14:00:00|10219.2|10217.2|10215.3|10213.3|10219.2|10217.2|10214.1|10212.1|49693
1708009200000|2024-02-15 15:00:00|10214.9|10212.9|10211.4|10209.4|10216.4|10214.4|10211|10209|35042
1708012800000|2024-02-15 16:00:00|10211.7|10209.7|10208.6|10206.6|10211.7|10209.7|10207.1|10205.1|33296
1708016400000|2024-02-15 17:00:00|10209|10207|10209.4|10207.4|10210.6|10208.6|10209|10207|17554
1708020000000|2024-02-15 18:00:00|10209.8|10207.8|10212.9|10210.9|10213.3|10211.3|10209.4|10207.4|20951
1708023600000|2024-02-15 19:00:00|10213.3|10211.3|10211.4|10209.4|10213.3|10211.3|10211.4|10209.4|13267
1708027200000|2024-02-15 20:00:00|10211.7|10209.7|10210.6|10208.6|10211.7|10209.7|10209.8|10207.8|19365
1708030800000|2024-02-15 21:00:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10208.6|10206.6|13105
1708038000000|2024-02-15 23:00:00|10210|10208|10208.2|10206.2|10211|10209|10208.2|10206.2|1588
1708041600000|2024-02-16 00:00:00|10208.6|10206.6|10206.3|10204.3|10208.6|10206.6|10205.9|10203.9|4225
1708045200000|2024-02-16 01:00:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10205.5|10203.5|4626
1708048800000|2024-02-16 02:00:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|1804
1708052400000|2024-02-16 03:00:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|2228
1708056000000|2024-02-16 04:00:00|10205.1|10203.1|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|1491
1708059600000|2024-02-16 05:00:00|10205.1|10203.1|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|1372
1708063200000|2024-02-16 06:00:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.1|10201.1|4691
1708066800000|2024-02-16 07:00:00|10203.9|10201.9|10202.8|10200.8|10204.1|10202.1|10202.4|10200.4|5805
1708070400000|2024-02-16 08:00:00|10202.4|10200.4|10202.8|10200.8|10203.1|10201.1|10201.2|10199.2|11787
1708074000000|2024-02-16 09:00:00|10203.1|10201.1|10203.5|10201.5|10204.7|10202.7|10202.4|10200.4|5918
1708077600000|2024-02-16 10:00:00|10203.1|10201.1|10203.9|10201.9|10204.3|10202.3|10203.1|10201.1|4542
1708081200000|2024-02-16 11:00:00|10203.5|10201.5|10204.3|10202.3|10205.1|10203.1|10203.5|10201.5|9216
1708084800000|2024-02-16 12:00:00|10203.9|10201.9|10200.8|10198.8|10204.7|10202.7|10200.8|10198.8|14135
1708088400000|2024-02-16 13:00:00|10200.4|10198.4|10192.2|10190.2|10201.2|10199.2|10183.2|10181.2|117216
1708092000000|2024-02-16 14:00:00|10192.6|10190.6|10194.4|10192.4|10195.3|10193.3|10189.1|10187.1|50148
1708095600000|2024-02-16 15:00:00|10194|10192|10193.8|10191.8|10198.9|10196.9|10193.4|10191.4|49965
1708099200000|2024-02-16 16:00:00|10193.4|10191.4|10191.8|10189.8|10194.2|10192.2|10191|10189|25064
1708102800000|2024-02-16 17:00:00|10192.2|10190.2|10194.2|10192.2|10194.2|10192.2|10191.4|10189.4|12618
1708106400000|2024-02-16 18:00:00|10194.6|10192.6|10195.3|10193.3|10195.7|10193.7|10194.2|10192.2|13125
1708110000000|2024-02-16 19:00:00|10195.7|10193.7|10196.5|10194.5|10196.9|10194.9|10195.3|10193.3|19076
1708113600000|2024-02-16 20:00:00|10196.1|10194.1|10196.9|10194.9|10196.9|10194.9|10195.3|10193.3|9692
1708117200000|2024-02-16 21:00:00|10196.5|10194.5|10198.1|10196.1|10198.9|10196.9|10196.5|10194.5|14932
1708297200000|2024-02-18 23:00:00|10198.1|10196.1|10195.3|10193.3|10198.7|10196.7|10194.2|10192.2|2299
1708300800000|2024-02-19 00:00:00|10195.7|10193.7|10196.9|10194.9|10198.1|10196.1|10195.7|10193.7|2560
1708304400000|2024-02-19 01:00:00|10196.5|10194.5|10196.9|10194.9|10197.3|10195.3|10196.1|10194.1|2248
1708308000000|2024-02-19 02:00:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|784
1708311600000|2024-02-19 03:00:00|10196.3|10194.3|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|389
1708315200000|2024-02-19 04:00:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|256
1708318800000|2024-02-19 05:00:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|215
1708322400000|2024-02-19 06:00:00|10196.9|10194.9|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|1925
1708326000000|2024-02-19 07:00:00|10196.7|10194.7|10195.3|10193.3|10196.9|10194.9|10194.9|10192.9|2413
1708329600000|2024-02-19 08:00:00|10194.9|10192.9|10195.7|10193.7|10195.7|10193.7|10194.9|10192.9|1811
1708333200000|2024-02-19 09:00:00|10196.1|10194.1|10197.3|10195.3|10197.3|10195.3|10196.1|10194.1|2913
1708336800000|2024-02-19 10:00:00|10197.7|10195.7|10196.9|10194.9|10197.7|10195.7|10196.9|10194.9|1575
1708340400000|2024-02-19 11:00:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|1484
1708344000000|2024-02-19 12:00:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|2099
1708347600000|2024-02-19 13:00:00|10196.9|10194.9|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|2774
1708351200000|2024-02-19 14:00:00|10196.5|10194.5|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|2525
1708354800000|2024-02-19 15:00:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|3388
1708358400000|2024-02-19 16:00:00|10196.3|10194.3|10196.9|10194.9|10196.9|10194.9|10196.1|10194.1|2422
1708362000000|2024-02-19 17:00:00|10196.5|10194.5|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|1438
1708383600000|2024-02-19 23:00:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10195.7|10193.7|1624
1708387200000|2024-02-20 00:00:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10194.9|10192.9|2503
1708390800000|2024-02-20 01:00:00|10196.1|10194.1|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|4572
1708394400000|2024-02-20 02:00:00|10196.1|10194.1|10196.9|10194.9|10197.3|10195.3|10196.1|10194.1|2042
1708398000000|2024-02-20 03:00:00|10197.3|10195.3|10198.5|10196.5|10198.9|10196.9|10197.3|10195.3|2405
1708401600000|2024-02-20 04:00:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|945
1708405200000|2024-02-20 05:00:00|10198.3|10196.3|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|1129
1708408800000|2024-02-20 06:00:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|2187
1708412400000|2024-02-20 07:00:00|10198.1|10196.1|10200.4|10198.4|10201.2|10199.2|10198.1|10196.1|6654
1708416000000|2024-02-20 08:00:00|10200|10198|10202.4|10200.4|10203|10201|10200|10198|10032
1708419600000|2024-02-20 09:00:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202|10200|6416
1708423200000|2024-02-20 10:00:00|10202.4|10200.4|10203.1|10201.1|10204.3|10202.3|10202|10200|11085
1708426800000|2024-02-20 11:00:00|10203.5|10201.5|10202.4|10200.4|10203.5|10201.5|10202.4|10200.4|6971
1708430400000|2024-02-20 12:00:00|10202.8|10200.8|10205.9|10203.9|10206.3|10204.3|10202.8|10200.8|17247
1708434000000|2024-02-20 13:00:00|10206.3|10204.3|10207.8|10205.8|10208.6|10206.6|10203.9|10201.9|39492
1708437600000|2024-02-20 14:00:00|10207.4|10205.4|10209.4|10207.4|10209.4|10207.4|10206.3|10204.3|40283
1708441200000|2024-02-20 15:00:00|10209.8|10207.8|10211|10209|10211.4|10209.4|10209|10207|34618
1708444800000|2024-02-20 16:00:00|10210.8|10208.8|10211|10209|10211.7|10209.7|10210.2|10208.2|29819
1708448400000|2024-02-20 17:00:00|10210.6|10208.6|10209.8|10207.8|10211.4|10209.4|10209|10207|17484
1708452000000|2024-02-20 18:00:00|10209.4|10207.4|10207.4|10205.4|10209.8|10207.8|10207.1|10205.1|23244
1708455600000|2024-02-20 19:00:00|10207.1|10205.1|10205.1|10203.1|10208.6|10206.6|10204.7|10202.7|26620
1708459200000|2024-02-20 20:00:00|10204.7|10202.7|10205.9|10203.9|10206.1|10204.1|10204.7|10202.7|19632
1708462800000|2024-02-20 21:00:00|10205.5|10203.5|10204.7|10202.7|10205.9|10203.9|10204.3|10202.3|29466
1708470000000|2024-02-20 23:00:00|10205.1|10203.1|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|746
1708473600000|2024-02-21 00:00:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|3544
1708477200000|2024-02-21 01:00:00|10204.7|10202.7|10206.3|10204.3|10206.3|10204.3|10204.3|10202.3|2290
1708480800000|2024-02-21 02:00:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.3|10204.3|11708
1708484400000|2024-02-21 03:00:00|10207.4|10205.4|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|1724
1708488000000|2024-02-21 04:00:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|3413
1708491600000|2024-02-21 05:00:00|10208.2|10206.2|10208.4|10206.4|10208.6|10206.6|10207.8|10205.8|2211
1708495200000|2024-02-21 06:00:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|3003
1708498800000|2024-02-21 07:00:00|10207.4|10205.4|10207.1|10205.1|10207.8|10205.8|10206.7|10204.7|5952
1708502400000|2024-02-21 08:00:00|10206.7|10204.7|10207.8|10205.8|10208.2|10206.2|10206.3|10204.3|9780
1708506000000|2024-02-21 09:00:00|10208.2|10206.2|10209|10207|10209.4|10207.4|10208.2|10206.2|7005
1708509600000|2024-02-21 10:00:00|10209.2|10207.2|10209.4|10207.4|10209.8|10207.8|10209|10207|8586
1708513200000|2024-02-21 11:00:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.2|10206.2|2165
1708516800000|2024-02-21 12:00:00|10208.2|10206.2|10209|10207|10210.6|10208.6|10207.8|10205.8|40317
1708520400000|2024-02-21 13:00:00|10208.6|10206.6|10207.4|10205.4|10209.8|10207.8|10207.1|10205.1|33645
1708524000000|2024-02-21 14:00:00|10207.1|10205.1|10207.4|10205.4|10209.4|10207.4|10207.1|10205.1|71085
1708527600000|2024-02-21 15:00:00|10207.8|10205.8|10201.2|10199.2|10208.2|10206.2|10200.8|10198.8|96834
1708531200000|2024-02-21 16:00:00|10200.8|10198.8|10200.4|10198.4|10202|10200|10200.4|10198.4|35890
1708534800000|2024-02-21 17:00:00|10200|10198|10198.5|10196.5|10200|10198|10197.3|10195.3|41605
1708538400000|2024-02-21 18:00:00|10198.3|10196.3|10197.1|10195.1|10198.9|10196.9|10195.3|10193.3|85015
1708542000000|2024-02-21 19:00:00|10196.9|10194.9|10197.3|10195.3|10198.9|10196.9|10194.6|10192.6|40686
1708545600000|2024-02-21 20:00:00|10197.7|10195.7|10195.7|10193.7|10198.1|10196.1|10195.7|10193.7|35636
1708549200000|2024-02-21 21:00:00|10196.1|10194.1|10194.9|10192.9|10196.9|10194.9|10194.6|10192.6|22471
1708556400000|2024-02-21 23:00:00|10194.8|10192.8|10195.3|10193.3|10195.7|10193.7|10194.6|10192.6|3116
1708560000000|2024-02-22 00:00:00|10194.9|10192.9|10196.9|10194.9|10197.3|10195.3|10194.6|10192.6|6917
1708563600000|2024-02-22 01:00:00|10196.5|10194.5|10196.9|10194.9|10197.3|10195.3|10196.1|10194.1|20788
1708567200000|2024-02-22 02:00:00|10196.5|10194.5|10197.7|10195.7|10197.7|10195.7|10196.1|10194.1|2286
1708570800000|2024-02-22 03:00:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|2708
1708574400000|2024-02-22 04:00:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|6229
1708578000000|2024-02-22 05:00:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|1058
1708581600000|2024-02-22 06:00:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|9772
1708585200000|2024-02-22 07:00:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10195.7|10193.7|7353
1708588800000|2024-02-22 08:00:00|10196.9|10194.9|10194.6|10192.6|10197.7|10195.7|10193.4|10191.4|29718
1708592400000|2024-02-22 09:00:00|10194.2|10192.2|10196.5|10194.5|10196.9|10194.9|10192.6|10190.6|39213
1708596000000|2024-02-22 10:00:00|10196.7|10194.7|10195.3|10193.3|10197.3|10195.3|10194.6|10192.6|14780
1708599600000|2024-02-22 11:00:00|10195.7|10193.7|10192.6|10190.6|10195.7|10193.7|10192.6|10190.6|54123
1708603200000|2024-02-22 12:00:00|10192.2|10190.2|10189.5|10187.5|10193.4|10191.4|10189.1|10187.1|33210
1708606800000|2024-02-22 13:00:00|10189.3|10187.3|10186|10184|10189.5|10187.5|10183.6|10181.6|112466
1708610400000|2024-02-22 14:00:00|10185.6|10183.6|10192|10190|10195.3|10193.3|10185.2|10183.2|116459
1708614000000|2024-02-22 15:00:00|10192.2|10190.2|10188.7|10186.7|10192.2|10190.2|10187.5|10185.5|158426
1708617600000|2024-02-22 16:00:00|10188.3|10186.3|10184.8|10182.8|10189.5|10187.5|10184.4|10182.4|122076
1708621200000|2024-02-22 17:00:00|10184.6|10182.6|10184.8|10182.8|10186|10184|10184|10182|91152
1708624800000|2024-02-22 18:00:00|10185.2|10183.2|10186.7|10184.7|10187.9|10185.9|10183.2|10181.2|70505
1708628400000|2024-02-22 19:00:00|10186.5|10184.5|10185.6|10183.6|10187.5|10185.5|10185.6|10183.6|23955
1708632000000|2024-02-22 20:00:00|10186|10184|10187.1|10185.1|10187.1|10185.1|10184.8|10182.8|75118
1708635600000|2024-02-22 21:00:00|10186.7|10184.7|10185.6|10183.6|10187.1|10185.1|10184.4|10182.4|44964
1708642800000|2024-02-22 23:00:00|10186|10184|10186|10184|10187.5|10185.5|10186|10184|1497
1708646400000|2024-02-23 00:00:00|10186.4|10184.4|10183.2|10181.2|10187.5|10185.5|10181.7|10179.7|12899
1708650000000|2024-02-23 01:00:00|10183.6|10181.6|10180.1|10178.1|10184.8|10182.8|10180.1|10178.1|11076
1708653600000|2024-02-23 02:00:00|10180.3|10178.3|10180.5|10178.5|10181.3|10179.3|10180.1|10178.1|7039
1708657200000|2024-02-23 03:00:00|10180.1|10178.1|10179.7|10177.7|10180.5|10178.5|10179.3|10177.3|7577
1708660800000|2024-02-23 04:00:00|10179.9|10177.9|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|3675
1708664400000|2024-02-23 05:00:00|10179.5|10177.5|10178.5|10176.5|10179.7|10177.7|10178.1|10176.1|5162
1708668000000|2024-02-23 06:00:00|10178.1|10176.1|10180.9|10178.9|10181.3|10179.3|10177.8|10175.8|12410
1708671600000|2024-02-23 07:00:00|10180.5|10178.5|10182.8|10180.8|10183.6|10181.6|10180.1|10178.1|20187
1708675200000|2024-02-23 08:00:00|10182.4|10180.4|10180.5|10178.5|10182.8|10180.8|10179.3|10177.3|31650
1708678800000|2024-02-23 09:00:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10178.9|10176.9|13296
1708682400000|2024-02-23 10:00:00|10180.1|10178.1|10180.9|10178.9|10181.3|10179.3|10179.7|10177.7|30744
1708686000000|2024-02-23 11:00:00|10180.5|10178.5|10182.1|10180.1|10182.1|10180.1|10180.1|10178.1|35132
1708689600000|2024-02-23 12:00:00|10182.4|10180.4|10187.5|10185.5|10187.9|10185.9|10182.1|10180.1|40437
1708693200000|2024-02-23 13:00:00|10187.1|10185.1|10183.6|10181.6|10188.3|10186.3|10182.8|10180.8|153176
1708696800000|2024-02-23 14:00:00|10183.8|10181.8|10187.5|10185.5|10187.5|10185.5|10183.8|10181.8|113012
1708700400000|2024-02-23 15:00:00|10187.1|10185.1|10186|10184|10187.5|10185.5|10184.8|10182.8|103351
1708704000000|2024-02-23 16:00:00|10185.8|10183.8|10191|10189|10191.4|10189.4|10185.2|10183.2|146474
1708707600000|2024-02-23 17:00:00|10191.4|10189.4|10191|10189|10191.8|10189.8|10189.5|10187.5|48586
1708711200000|2024-02-23 18:00:00|10190.6|10188.6|10191.8|10189.8|10193|10191|10190.3|10188.3|101596
1708714800000|2024-02-23 19:00:00|10192.2|10190.2|10189.1|10187.1|10192.2|10190.2|10188.7|10186.7|35291
1708718400000|2024-02-23 20:00:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.3|10186.3|50716
1708722000000|2024-02-23 21:00:00|10189.1|10187.1|10188.7|10186.7|10190.3|10188.3|10188.7|10186.7|22323
1708902000000|2024-02-25 23:00:00|10187.9|10185.9|10187.5|10185.5|10188.9|10186.9|10186.4|10184.4|7627
1708905600000|2024-02-26 00:00:00|10187.9|10185.9|10189.5|10187.5|10190.3|10188.3|10187.9|10185.9|4137
1708909200000|2024-02-26 01:00:00|10191.4|10189.4|10191.8|10189.8|10192.2|10190.2|10191|10189|5280
1708912800000|2024-02-26 02:00:00|10191.4|10189.4|10191.8|10189.8|10192.6|10190.6|10191.4|10189.4|5208
1708916400000|2024-02-26 03:00:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|4026
1708920000000|2024-02-26 04:00:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|2417
1708923600000|2024-02-26 05:00:00|10191.4|10189.4|10192|10190|10192.6|10190.6|10191.4|10189.4|14568
1708927200000|2024-02-26 06:00:00|10192.2|10190.2|10193.4|10191.4|10194.2|10192.2|10191.8|10189.8|19961
1708930800000|2024-02-26 07:00:00|10193.8|10191.8|10192.2|10190.2|10193.8|10191.8|10191.4|10189.4|31864
1708934400000|2024-02-26 08:00:00|10191.8|10189.8|10190.6|10188.6|10193|10191|10190.3|10188.3|35273
1708938000000|2024-02-26 09:00:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10189.9|10187.9|22669
1708941600000|2024-02-26 10:00:00|10190.3|10188.3|10189.1|10187.1|10191|10189|10188.7|10186.7|71190
1708945200000|2024-02-26 11:00:00|10188.7|10186.7|10188.7|10186.7|10189.5|10187.5|10187.9|10185.9|40848
1708948800000|2024-02-26 12:00:00|10188.9|10186.9|10187.5|10185.5|10190.6|10188.6|10187.5|10185.5|52993
1708952400000|2024-02-26 13:00:00|10187.9|10185.9|10189.1|10187.1|10191.4|10189.4|10187.9|10185.9|98622
1708956000000|2024-02-26 14:00:00|10188.7|10186.7|10187.1|10185.1|10189.1|10187.1|10185.2|10183.2|195984
1708959600000|2024-02-26 15:00:00|10187.3|10185.3|10184.8|10182.8|10187.5|10185.5|10184.4|10182.4|226757
1708963200000|2024-02-26 16:00:00|10185.2|10183.2|10184.4|10182.4|10185.6|10183.6|10184|10182|76007
1708966800000|2024-02-26 17:00:00|10184|10182|10182.4|10180.4|10184.4|10182.4|10182.4|10180.4|132586
1708970400000|2024-02-26 18:00:00|10182.8|10180.8|10181.3|10179.3|10182.8|10180.8|10180.5|10178.5|120269
1708974000000|2024-02-26 19:00:00|10181.7|10179.7|10180.5|10178.5|10181.7|10179.7|10179.7|10177.7|95763
1708977600000|2024-02-26 20:00:00|10180.9|10178.9|10183.2|10181.2|10183.6|10181.6|10180.9|10178.9|120547
1708981200000|2024-02-26 21:00:00|10183.6|10181.6|10182.4|10180.4|10183.6|10181.6|10181.7|10179.7|31136
1708988400000|2024-02-26 23:00:00|10182.8|10180.8|10182.4|10180.4|10183.2|10181.2|10181.7|10179.7|4341
1708992000000|2024-02-27 00:00:00|10182.8|10180.8|10183.2|10181.2|10184|10182|10181.7|10179.7|7367
1708995600000|2024-02-27 01:00:00|10183.6|10181.6|10183.6|10181.6|10184.4|10182.4|10183.2|10181.2|7130
1708999200000|2024-02-27 02:00:00|10183.2|10181.2|10182.8|10180.8|10183.6|10181.6|10182.4|10180.4|8156
1709002800000|2024-02-27 03:00:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|2271
1709006400000|2024-02-27 04:00:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|11359
1709010000000|2024-02-27 05:00:00|10182.4|10180.4|10181.3|10179.3|10182.4|10180.4|10181.3|10179.3|3906
1709013600000|2024-02-27 06:00:00|10180.9|10178.9|10179.7|10177.7|10181.3|10179.3|10179.3|10177.3|7092
1709017200000|2024-02-27 07:00:00|10179.3|10177.3|10182.8|10180.8|10182.8|10180.8|10179.3|10177.3|18567
1709020800000|2024-02-27 08:00:00|10183.2|10181.2|10184.4|10182.4|10185.6|10183.6|10182.8|10180.8|23291
1709024400000|2024-02-27 09:00:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10182.8|10180.8|25479
1709028000000|2024-02-27 10:00:00|10184|10182|10184|10182|10184.8|10182.8|10183.2|10181.2|31321
1709031600000|2024-02-27 11:00:00|10184.4|10182.4|10184|10182|10184.8|10182.8|10183.2|10181.2|19842
1709035200000|2024-02-27 12:00:00|10184.2|10182.2|10186|10184|10186.4|10184.4|10184|10182|18197
1709038800000|2024-02-27 13:00:00|10185.8|10183.8|10184|10182|10188.3|10186.3|10182.4|10180.4|70234
1709042400000|2024-02-27 14:00:00|10183.6|10181.6|10182.8|10180.8|10184.4|10182.4|10181.7|10179.7|71701
1709046000000|2024-02-27 15:00:00|10183|10181|10184|10182|10185.6|10183.6|10182.4|10180.4|89653
1709049600000|2024-02-27 16:00:00|10183.6|10181.6|10184|10182|10185.2|10183.2|10182.8|10180.8|74214
1709053200000|2024-02-27 17:00:00|10183.6|10181.6|10181.3|10179.3|10184|10182|10181.3|10179.3|64162
1709056800000|2024-02-27 18:00:00|10181.1|10179.1|10181.3|10179.3|10184.8|10182.8|10180.9|10178.9|23653
1709060400000|2024-02-27 19:00:00|10181.7|10179.7|10178.9|10176.9|10181.7|10179.7|10177.8|10175.8|50706
1716850800000|2024-05-27 23:00:00|10184|10182|10184|10182|10184.4|10182.4|10183.6|10181.6|900
1716854400000|2024-05-28 00:00:00|10184.4|10182.4|10183.2|10181.2|10184.4|10182.4|10183.2|10181.2|6843
1716858000000|2024-05-28 01:00:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.2|10181.2|3422
1716861600000|2024-05-28 02:00:00|10184|10182|10184|10182|10184.4|10182.4|10183.2|10181.2|5288
1716865200000|2024-05-28 03:00:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|4166
1716868800000|2024-05-28 04:00:00|10184|10182|10184|10182|10184|10182|10183.6|10181.6|6256
1716872400000|2024-05-28 05:00:00|10183.8|10181.8|10184|10182|10184.4|10182.4|10183.6|10181.6|10645
1716876000000|2024-05-28 06:00:00|10183.6|10181.6|10184.4|10182.4|10185.2|10183.2|10183.6|10181.6|12716
1716879600000|2024-05-28 07:00:00|10184.8|10182.8|10185.6|10183.6|10186|10184|10184.4|10182.4|49760
1716883200000|2024-05-28 08:00:00|10186|10184|10185.6|10183.6|10186.4|10184.4|10185.2|10183.2|35907
1716886800000|2024-05-28 09:00:00|10185.2|10183.2|10185.6|10183.6|10186|10184|10185.2|10183.2|61994
1716890400000|2024-05-28 10:00:00|10186|10184|10185.2|10183.2|10186|10184|10184.8|10182.8|60428
1716894000000|2024-05-28 11:00:00|10184.8|10182.8|10184.4|10182.4|10186.4|10184.4|10184.4|10182.4|57449
1716897600000|2024-05-28 12:00:00|10184.8|10182.8|10187.9|10185.9|10188.7|10186.7|10184.4|10182.4|227284
1716901200000|2024-05-28 13:00:00|10187.7|10185.7|10188.7|10186.7|10191|10189|10187.1|10185.1|375420
1716904800000|2024-05-28 14:00:00|10188.3|10186.3|10186|10184|10188.7|10186.7|10185.2|10183.2|212366
1716908400000|2024-05-28 15:00:00|10186.4|10184.4|10183.6|10181.6|10186.7|10184.7|10183.2|10181.2|116557
1716912000000|2024-05-28 16:00:00|10183.4|10181.4|10181.7|10179.7|10184|10182|10181.3|10179.3|110359
1716915600000|2024-05-28 17:00:00|10181.5|10179.5|10176.2|10174.2|10181.7|10179.7|10176.2|10174.2|157752
1716919200000|2024-05-28 18:00:00|10176.6|10174.6|10176.6|10174.6|10177.8|10175.8|10176.6|10174.6|77854
1716922800000|2024-05-28 19:00:00|10177|10175|10177|10175|10177.8|10175.8|10176.6|10174.6|96184
1716926400000|2024-05-28 20:00:00|10176.6|10174.6|10175.8|10173.8|10177|10175|10175.4|10173.4|43149
1716933600000|2024-05-28 22:00:00|10175.6|10173.6|10176.6|10174.6|10177|10175|10175.6|10173.6|4266
1716937200000|2024-05-28 23:00:00|10176.4|10174.4|10176.2|10174.2|10177|10175|10176.2|10174.2|3177
1716940800000|2024-05-29 00:00:00|10176.6|10174.6|10175.8|10173.8|10176.6|10174.6|10175.4|10173.4|9537
1716944400000|2024-05-29 01:00:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10174.6|10172.6|16078
1716948000000|2024-05-29 02:00:00|10175|10173|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|9163
1716951600000|2024-05-29 03:00:00|10175|10173|10172.7|10170.7|10175|10173|10172.7|10170.7|3845
1716955200000|2024-05-29 04:00:00|10172.3|10170.3|10173.1|10171.1|10173.5|10171.5|10172.3|10170.3|6953
1716958800000|2024-05-29 05:00:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|5075
1716962400000|2024-05-29 06:00:00|10172.7|10170.7|10176.2|10174.2|10176.2|10174.2|10172.7|10170.7|15840
1716966000000|2024-05-29 07:00:00|10175.8|10173.8|10175.4|10173.4|10176.6|10174.6|10174.6|10172.6|32852
1716969600000|2024-05-29 08:00:00|10175.8|10173.8|10177|10175|10177.4|10175.4|10175|10173|22992
1716973200000|2024-05-29 09:00:00|10176.6|10174.6|10175.6|10173.6|10176.6|10174.6|10175.4|10173.4|24207
1716976800000|2024-05-29 10:00:00|10175.4|10173.4|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|9336
1716980400000|2024-05-29 11:00:00|10175.8|10173.8|10173.9|10171.9|10176.2|10174.2|10173.1|10171.1|45373
1716984000000|2024-05-29 12:00:00|10174.2|10172.2|10177.8|10175.8|10177.8|10175.8|10173.7|10171.7|41911
1716987600000|2024-05-29 13:00:00|10177.6|10175.6|10175|10173|10177.8|10175.8|10173.5|10171.5|65287
1716991200000|2024-05-29 14:00:00|10175.4|10173.4|10173.1|10171.1|10175.4|10173.4|10172.7|10170.7|70724
1716994800000|2024-05-29 15:00:00|10172.7|10170.7|10169.9|10167.9|10173.1|10171.1|10169.6|10167.6|115622
1716998400000|2024-05-29 16:00:00|10169.6|10167.6|10169.2|10167.2|10170.7|10168.7|10168.8|10166.8|91560
1717002000000|2024-05-29 17:00:00|10169.6|10167.6|10169.9|10167.9|10170.3|10168.3|10166.8|10164.8|61660
1717005600000|2024-05-29 18:00:00|10169.6|10167.6|10169.9|10167.9|10171.9|10169.9|10169.6|10167.6|52646
1717009200000|2024-05-29 19:00:00|10169.8|10167.8|10171.9|10169.9|10171.9|10169.9|10169.6|10167.6|35009
1717012800000|2024-05-29 20:00:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|18896
1717020000000|2024-05-29 22:00:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.3|10169.3|3449
1717023600000|2024-05-29 23:00:00|10171.5|10169.5|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|1363
1717027200000|2024-05-30 00:00:00|10170.7|10168.7|10170.3|10168.3|10171.5|10169.5|10169.9|10167.9|5071
1717030800000|2024-05-30 01:00:00|10170.7|10168.7|10169.9|10167.9|10171.1|10169.1|10169.8|10167.8|5862
1717034400000|2024-05-30 02:00:00|10169.8|10167.8|10170.7|10168.7|10170.7|10168.7|10169.6|10167.6|2717
1717038000000|2024-05-30 03:00:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|3246
1717041600000|2024-05-30 04:00:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|5373
1717045200000|2024-05-30 05:00:00|10170.7|10168.7|10171.9|10169.9|10171.9|10169.9|10170.7|10168.7|9463
1717048800000|2024-05-30 06:00:00|10172.3|10170.3|10173.1|10171.1|10173.1|10171.1|10171.1|10169.1|11495
1717052400000|2024-05-30 07:00:00|10172.7|10170.7|10173.5|10171.5|10174.6|10172.6|10172.7|10170.7|17257
1717056000000|2024-05-30 08:00:00|10173.1|10171.1|10173.5|10171.5|10174.2|10172.2|10173.1|10171.1|16543
1717059600000|2024-05-30 09:00:00|10173.7|10171.7|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|9185
1717063200000|2024-05-30 10:00:00|10173.1|10171.1|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|6314
1717066800000|2024-05-30 11:00:00|10173.9|10171.9|10174.2|10172.2|10174.6|10172.6|10173.5|10171.5|28959
1717070400000|2024-05-30 12:00:00|10174.6|10172.6|10178.9|10176.9|10178.9|10176.9|10173.1|10171.1|53415
1717074000000|2024-05-30 13:00:00|10178.5|10176.5|10178.9|10176.9|10180.1|10178.1|10176.6|10174.6|51943
1717077600000|2024-05-30 14:00:00|10178.5|10176.5|10179.3|10177.3|10180.1|10178.1|10178.1|10176.1|33814
1717081200000|2024-05-30 15:00:00|10179.7|10177.7|10180.1|10178.1|10181.3|10179.3|10179.7|10177.7|37907
1717084800000|2024-05-30 16:00:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|12420
1717088400000|2024-05-30 17:00:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|16449
1717092000000|2024-05-30 18:00:00|10180.1|10178.1|10179.7|10177.7|10180.9|10178.9|10179.7|10177.7|19381
1717095600000|2024-05-30 19:00:00|10179.3|10177.3|10180.1|10178.1|10180.1|10178.1|10178.5|10176.5|19867
1717099200000|2024-05-30 20:00:00|10179.7|10177.7|10179.7|10177.7|10180.5|10178.5|10179.7|10177.7|20965
1717106400000|2024-05-30 22:00:00|10180.1|10178.1|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|3041
1717110000000|2024-05-30 23:00:00|||||||||1668
1717113600000|2024-05-31 00:00:00|10180.5|10178.5|10181.3|10179.3|10181.3|10179.3|10180.1|10178.1|2080
1717117200000|2024-05-31 01:00:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|12600
1717120800000|2024-05-31 02:00:00|10180.9|10178.9|10180.1|10178.1|10181.7|10179.7|10180.1|10178.1|3970
1717124400000|2024-05-31 03:00:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10179.3|10177.3|5153
1717128000000|2024-05-31 04:00:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|3323
1717131600000|2024-05-31 05:00:00|10179.3|10177.3|10178.5|10176.5|10179.7|10177.7|10178.1|10176.1|3478
1717135200000|2024-05-31 06:00:00|10178.9|10176.9|10177.4|10175.4|10179.3|10177.3|10177.4|10175.4|11460
1717138800000|2024-05-31 07:00:00|10177.8|10175.8|10175.8|10173.8|10177.8|10175.8|10175|10173|25536
1717142400000|2024-05-31 08:00:00|10176.2|10174.2|10175.4|10173.4|10176.6|10174.6|10175|10173|9211
1717146000000|2024-05-31 09:00:00|10175|10173|10175|10173|10175.8|10173.8|10173.9|10171.9|11178
1717149600000|2024-05-31 10:00:00|10174.6|10172.6|10175.4|10173.4|10175.8|10173.8|10174.2|10172.2|6179
1717153200000|2024-05-31 11:00:00|10175.8|10173.8|10177.4|10175.4|10177.8|10175.8|10175.4|10173.4|10029
1717156800000|2024-05-31 12:00:00|10177|10175|10183.2|10181.2|10184|10182|10175.4|10173.4|63356
1717160400000|2024-05-31 13:00:00|10183|10181|10187.5|10185.5|10187.5|10185.5|10182.1|10180.1|45487
1717164000000|2024-05-31 14:00:00|10187.9|10185.9|10189.5|10187.5|10191.8|10189.8|10187.5|10185.5|47371
1717167600000|2024-05-31 15:00:00|10189.1|10187.1|10187.5|10185.5|10189.9|10187.9|10187.1|10185.1|31905
1717171200000|2024-05-31 16:00:00|10187.1|10185.1|10186.4|10184.4|10187.5|10185.5|10186|10184|15936
1717174800000|2024-05-31 17:00:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10185.6|10183.6|14979
1717178400000|2024-05-31 18:00:00|10187.1|10185.1|10186.4|10184.4|10187.5|10185.5|10186|10184|21616
1717182000000|2024-05-31 19:00:00|10186|10184|10191.4|10189.4|10191.4|10189.4|10186|10184|48683
1717185600000|2024-05-31 20:00:00|10191.8|10189.8|10190.3|10188.3|10191.8|10189.8|10188.7|10186.7|29251
1717365600000|2024-06-02 22:00:00|10191|10189|10189.9|10187.9|10192.2|10190.2|10189.5|10187.5|6381
1717369200000|2024-06-02 23:00:00|10190.1|10188.1|10191|10189|10191.8|10189.8|10189.9|10187.9|2699
1717372800000|2024-06-03 00:00:00|10190.6|10188.6|10189.9|10187.9|10191.4|10189.4|10189.1|10187.1|7723
1717376400000|2024-06-03 01:00:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|3469
1717380000000|2024-06-03 02:00:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.3|10186.3|3567
1717383600000|2024-06-03 03:00:00|10188.3|10186.3|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|1172
1717387200000|2024-06-03 04:00:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|2056
1717390800000|2024-06-03 05:00:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|2892
1717394400000|2024-06-03 06:00:00|10188.3|10186.3|10188.7|10186.7|10190.3|10188.3|10188.3|10186.3|5947
1717398000000|2024-06-03 07:00:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10187.9|10185.9|10469
1717401600000|2024-06-03 08:00:00|10189.5|10187.5|10190.3|10188.3|10191.4|10189.4|10189.1|10187.1|8072
1717405200000|2024-06-03 09:00:00|10190.6|10188.6|10191|10189|10191.4|10189.4|10189.9|10187.9|4288
1717408800000|2024-06-03 10:00:00|10191.2|10189.2|10192.6|10190.6|10192.6|10190.6|10191|10189|6710
1717412400000|2024-06-03 11:00:00|10193|10191|10194.2|10192.2|10194.6|10192.6|10192.6|10190.6|13340
1717416000000|2024-06-03 12:00:00|10193.8|10191.8|10192.2|10190.2|10194.2|10192.2|10191.4|10189.4|30428
1717419600000|2024-06-03 13:00:00|10191.8|10189.8|10192|10190|10192.2|10190.2|10189.9|10187.9|31542
1717423200000|2024-06-03 14:00:00|10195.1|10193.1|10201.2|10199.2|10202|10200|10195.1|10193.1|82515
1717426800000|2024-06-03 15:00:00|10200.8|10198.8|10201.2|10199.2|10202|10200|10200.8|10198.8|15591
1717430400000|2024-06-03 16:00:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|11739
1717434000000|2024-06-03 17:00:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|8796
1717437600000|2024-06-03 18:00:00|10201.2|10199.2|10201.2|10199.2|10202|10200|10200.8|10198.8|19615
1717441200000|2024-06-03 19:00:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|16822
1717444800000|2024-06-03 20:00:00|10200.8|10198.8|10202.4|10200.4|10202.4|10200.4|10200.8|10198.8|17457
1717452000000|2024-06-03 22:00:00|10202.6|10200.6|10201.6|10199.6|10202.8|10200.8|10201.6|10199.6|2612
1717455600000|2024-06-03 23:00:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|2090
1717459200000|2024-06-04 00:00:00|10201.4|10199.4|10200|10198|10201.4|10199.4|10200|10198|3594
1717462800000|2024-06-04 01:00:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10199.2|10197.2|4192
1717466400000|2024-06-04 02:00:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|2436
1717470000000|2024-06-04 03:00:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|1913
1717473600000|2024-06-04 04:00:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|1718
1717477200000|2024-06-04 05:00:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|6765
1717480800000|2024-06-04 06:00:00|10200|10198|10199.6|10197.6|10200.4|10198.4|10198.9|10196.9|5336
1717484400000|2024-06-04 07:00:00|10200|10198|10203.5|10201.5|10203.5|10201.5|10199.6|10197.6|20019
1717488000000|2024-06-04 08:00:00|10203.1|10201.1|10203.5|10201.5|10204.3|10202.3|10203.1|10201.1|11947
1717491600000|2024-06-04 09:00:00|10203.1|10201.1|10202.8|10200.8|10203.5|10201.5|10201.6|10199.6|10053
1717495200000|2024-06-04 10:00:00|10203.1|10201.1|10203.5|10201.5|10204.3|10202.3|10202.8|10200.8|10268
1717498800000|2024-06-04 11:00:00|10203.9|10201.9|10204.7|10202.7|10204.7|10202.7|10203.1|10201.1|20094
1717502400000|2024-06-04 12:00:00|10205.1|10203.1|10207.4|10205.4|10208.2|10206.2|10204.7|10202.7|44464
1717506000000|2024-06-04 13:00:00|10207.1|10205.1|10208.4|10206.4|10209.4|10207.4|10205.5|10203.5|37806
1717509600000|2024-06-04 14:00:00|10208.6|10206.6|10208.6|10206.6|10214.1|10212.1|10206.3|10204.3|64751
1717513200000|2024-06-04 15:00:00|10209|10207|10210.6|10208.6|10210.6|10208.6|10208.6|10206.6|25410
1717516800000|2024-06-04 16:00:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10209.8|10207.8|15864
1717520400000|2024-06-04 17:00:00|10211.7|10209.7|10213.7|10211.7|10214.9|10212.9|10211.4|10209.4|26562
1717524000000|2024-06-04 18:00:00|10213.5|10211.5|10210.6|10208.6|10213.5|10211.5|10210.2|10208.2|20560
1717527600000|2024-06-04 19:00:00|10210.2|10208.2|10211|10209|10211.7|10209.7|10209.8|10207.8|15066
1717531200000|2024-06-04 20:00:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|17317
1717538400000|2024-06-04 22:00:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|2064
1717542000000|2024-06-04 23:00:00|10210.8|10208.8|10210.2|10208.2|10211.4|10209.4|10209.8|10207.8|714
1717545600000|2024-06-05 00:00:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209|10207|5348
1717549200000|2024-06-05 01:00:00|10209|10207|10209|10207|10209.8|10207.8|10209|10207|5606
1717552800000|2024-06-05 02:00:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|2750
1717556400000|2024-06-05 03:00:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.6|10206.6|12881
1717560000000|2024-06-05 04:00:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.2|10206.2|2334
1717563600000|2024-06-05 05:00:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|2575
1717567200000|2024-06-05 06:00:00|10208.6|10206.6|10206.7|10204.7|10208.6|10206.6|10206.7|10204.7|10826
1717570800000|2024-06-05 07:00:00|10207.1|10205.1|10206.3|10204.3|10207.4|10205.4|10206.3|10204.3|11455
1717574400000|2024-06-05 08:00:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10205.9|10203.9|12269
1717578000000|2024-06-05 09:00:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|4838
1717581600000|2024-06-05 10:00:00|10208.2|10206.2|10207.8|10205.8|10208.6|10206.6|10207.4|10205.4|5720
1717585200000|2024-06-05 11:00:00|10207.4|10205.4|10211|10209|10211.7|10209.7|10207.4|10205.4|14295
1717588800000|2024-06-05 12:00:00|10210.6|10208.6|10211.7|10209.7|10214.1|10212.1|10208.2|10206.2|46810
1717592400000|2024-06-05 13:00:00|10212.1|10210.1|10217.8|10215.8|10217.8|10215.8|10211|10209|44097
1717596000000|2024-06-05 14:00:00|10219.4|10217.4|10213.7|10211.7|10219.4|10217.4|10208.2|10206.2|78177
1717599600000|2024-06-05 15:00:00|10214.1|10212.1|10217.2|10215.2|10218.4|10216.4|10213.7|10211.7|32253
1717603200000|2024-06-05 16:00:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216|10214|22409
1717606800000|2024-06-05 17:00:00|10216.8|10214.8|10218|10216|10218|10216|10216.8|10214.8|9869
1717610400000|2024-06-05 18:00:00|10217.6|10215.6|10219.6|10217.6|10220.3|10218.3|10217.6|10215.6|39067
1717614000000|2024-06-05 19:00:00|10219.2|10217.2|10220.7|10218.7|10220.7|10218.7|10219.2|10217.2|12037
1717617600000|2024-06-05 20:00:00|10220.3|10218.3|10220.7|10218.7|10221.1|10219.1|10219.9|10217.9|14992
1717624800000|2024-06-05 22:00:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|1482
1717628400000|2024-06-05 23:00:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.2|10217.2|2604
1717632000000|2024-06-06 00:00:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|1959
1717635600000|2024-06-06 01:00:00|10219.9|10217.9|10218|10216|10219.9|10217.9|10218|10216|3725
1717639200000|2024-06-06 02:00:00|10218.4|10216.4|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|2884
1717642800000|2024-06-06 03:00:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|2090
1717646400000|2024-06-06 04:00:00|10217.8|10215.8|10217.6|10215.6|10218|10216|10217.2|10215.2|3073
1717650000000|2024-06-06 05:00:00|10217.2|10215.2|10217.4|10215.4|10217.6|10215.6|10216.8|10214.8|5396
1717653600000|2024-06-06 06:00:00|10217.6|10215.6|10217.6|10215.6|10218.4|10216.4|10216.8|10214.8|7985
1717657200000|2024-06-06 07:00:00|10217.2|10215.2|10216|10214|10218|10216|10216|10214|10027
1717660800000|2024-06-06 08:00:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|16357
1717664400000|2024-06-06 09:00:00|10216.8|10214.8|10218.4|10216.4|10218.4|10216.4|10216|10214|6368
1717668000000|2024-06-06 10:00:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|4048
1717671600000|2024-06-06 11:00:00|10218.4|10216.4|10217.2|10215.2|10219.2|10217.2|10216.8|10214.8|15256
1717675200000|2024-06-06 12:00:00|10216.8|10214.8|10216.8|10214.8|10221.9|10219.9|10215.3|10213.3|49300
1717678800000|2024-06-06 13:00:00|10216.2|10214.2|10219.6|10217.6|10221.9|10219.9|10214.9|10212.9|51028
1717682400000|2024-06-06 14:00:00|10219.4|10217.4|10218.4|10216.4|10219.6|10217.6|10217.6|10215.6|38838
1717686000000|2024-06-06 15:00:00|10218.8|10216.8|10219.2|10217.2|10220.7|10218.7|10218.4|10216.4|22605
1717689600000|2024-06-06 16:00:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10218.4|10216.4|16933
1717693200000|2024-06-06 17:00:00|10219.6|10217.6|10221.5|10219.5|10221.9|10219.9|10219.2|10217.2|38281
1717696800000|2024-06-06 18:00:00|10221.1|10219.1|10221.9|10219.9|10222.3|10220.3|10221.1|10219.1|21094
1717700400000|2024-06-06 19:00:00|10222.3|10220.3|10220.7|10218.7|10222.3|10220.3|10220.7|10218.7|19904
1717704000000|2024-06-06 20:00:00|10221.1|10219.1|10220.7|10218.7|10221.5|10219.5|10220.7|10218.7|21228
1717711200000|2024-06-06 22:00:00|10220.3|10218.3|10221.1|10219.1|10221.5|10219.5|10219.9|10217.9|3747
1717714800000|2024-06-06 23:00:00|10220.7|10218.7|10219.9|10217.9|10221.1|10219.1|10219.9|10217.9|1336
1717718400000|2024-06-07 00:00:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.2|10217.2|3165
1717722000000|2024-06-07 01:00:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218|10216|6165
1717725600000|2024-06-07 02:00:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1371
1717729200000|2024-06-07 03:00:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|2711
1717732800000|2024-06-07 04:00:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218|10216|2048
1717736400000|2024-06-07 05:00:00|10218|10216|10217.2|10215.2|10218|10216|10216.8|10214.8|4341
1717740000000|2024-06-07 06:00:00|10217.6|10215.6|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|8130
1717743600000|2024-06-07 07:00:00|10217.6|10215.6|10217.6|10215.6|10219.2|10217.2|10217.2|10215.2|9047
1717747200000|2024-06-07 08:00:00|10217.2|10215.2|10219.2|10217.2|10219.6|10217.6|10217.2|10215.2|12201
1717750800000|2024-06-07 09:00:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10217.6|10215.6|9338
1717754400000|2024-06-07 10:00:00|10218|10216|10218.8|10216.8|10219.2|10217.2|10218|10216|12813
1717758000000|2024-06-07 11:00:00|10218.4|10216.4|10217.6|10215.6|10219.2|10217.2|10216|10214|34333
1717761600000|2024-06-07 12:00:00|10217.4|10215.4|10193.4|10191.4|10225|10223|10190.6|10188.6|115640
1717765200000|2024-06-07 13:00:00|10193|10191|10194.2|10192.2|10198.5|10196.5|10192.2|10190.2|58676
1717768800000|2024-06-07 14:00:00|10194.6|10192.6|10194.2|10192.2|10196.1|10194.1|10193.4|10191.4|32797
1717772400000|2024-06-07 15:00:00|10193.8|10191.8|10194.2|10192.2|10194.9|10192.9|10193.8|10191.8|16451
1717776000000|2024-06-07 16:00:00|10194.6|10192.6|10193|10191|10195.3|10193.3|10191.8|10189.8|25600
1717779600000|2024-06-07 17:00:00|10192.6|10190.6|10191.4|10189.4|10193|10191|10191|10189|16458
1717783200000|2024-06-07 18:00:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|12592
1717786800000|2024-06-07 19:00:00|10191.8|10189.8|10189.5|10187.5|10192.2|10190.2|10189.5|10187.5|21549
1717790400000|2024-06-07 20:00:00|10189.9|10187.9|10188.7|10186.7|10189.9|10187.9|10188.7|10186.7|14725
1717970400000|2024-06-09 22:00:00|10188.7|10186.7|10187.1|10185.1|10188.7|10186.7|10186|10184|3195
1717974000000|2024-06-09 23:00:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|1892
1717977600000|2024-06-10 00:00:00|10187.1|10185.1|10189.1|10187.1|10189.5|10187.5|10187.1|10185.1|15536
1717981200000|2024-06-10 01:00:00|10189.5|10187.5|10188.7|10186.7|10189.9|10187.9|10188.3|10186.3|2552
1717984800000|2024-06-10 02:00:00|10188.9|10186.9|10187.9|10185.9|10189.1|10187.1|10187.9|10185.9|2800
1717988400000|2024-06-10 03:00:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|1548
1717992000000|2024-06-10 04:00:00|10187.5|10185.5|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|3284
1717995600000|2024-06-10 05:00:00|10187.1|10185.1|10188.7|10186.7|10189.1|10187.1|10187.1|10185.1|2319
1717999200000|2024-06-10 06:00:00|10188.3|10186.3|10188.7|10186.7|10189.3|10187.3|10187.5|10185.5|7297
1718002800000|2024-06-10 07:00:00|10189.1|10187.1|10188.5|10186.5|10190.6|10188.6|10187.9|10185.9|26151
1718006400000|2024-06-10 08:00:00|10188.7|10186.7|10187.5|10185.5|10189.9|10187.9|10187.5|10185.5|6572
1718010000000|2024-06-10 09:00:00|10187.7|10185.7|10190.3|10188.3|10191|10189|10187.7|10185.7|9339
1718013600000|2024-06-10 10:00:00|10190.5|10188.5|10188.3|10186.3|10191|10189|10187.5|10185.5|6912
1718017200000|2024-06-10 11:00:00|10187.9|10185.9|10189.1|10187.1|10190.3|10188.3|10187.1|10185.1|9499
1718020800000|2024-06-10 12:00:00|10189.5|10187.5|10189.9|10187.9|10192.6|10190.6|10189.5|10187.5|19971
1718024400000|2024-06-10 13:00:00|10189.5|10187.5|10190.3|10188.3|10191.8|10189.8|10189.5|10187.5|18155
1718028000000|2024-06-10 14:00:00|10190.6|10188.6|10191.4|10189.4|10192.2|10190.2|10190.3|10188.3|26211
1718031600000|2024-06-10 15:00:00|10191|10189|10191.8|10189.8|10191.8|10189.8|10190.3|10188.3|17123
1718035200000|2024-06-10 16:00:00|10191.4|10189.4|10190.3|10188.3|10191.8|10189.8|10189.9|10187.9|17161
1718038800000|2024-06-10 17:00:00|10190.6|10188.6|10189.1|10187.1|10190.8|10188.8|10188.7|10186.7|12404
1718042400000|2024-06-10 18:00:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|10318
1718046000000|2024-06-10 19:00:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|7712
1718049600000|2024-06-10 20:00:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|11795
1718056800000|2024-06-10 22:00:00|10189.9|10187.9|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|1119
1718060400000|2024-06-10 23:00:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|3211
1718064000000|2024-06-11 00:00:00|10189.9|10187.9|10190.6|10188.6|10190.6|10188.6|10189.5|10187.5|2120
1718067600000|2024-06-11 01:00:00|10190.8|10188.8|10192.2|10190.2|10192.6|10190.6|10190.6|10188.6|4365
1718071200000|2024-06-11 02:00:00|10191.8|10189.8|10192|10190|10192.6|10190.6|10191.8|10189.8|1617
1718074800000|2024-06-11 03:00:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|1587
1718078400000|2024-06-11 04:00:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|1760
1718082000000|2024-06-11 05:00:00|10191|10189|10190.3|10188.3|10191|10189|10190.3|10188.3|3148
1718085600000|2024-06-11 06:00:00|10190.5|10188.5|10192.6|10190.6|10192.6|10190.6|10190.3|10188.3|5787
1718089200000|2024-06-11 07:00:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|5976
1718092800000|2024-06-11 08:00:00|10192.6|10190.6|10196.1|10194.1|10196.9|10194.9|10192.2|10190.2|7988
1718096400000|2024-06-11 09:00:00|10195.7|10193.7|10196.1|10194.1|10197.3|10195.3|10194.9|10192.9|12823
1718100000000|2024-06-11 10:00:00|10195.7|10193.7|10199.2|10197.2|10199.2|10197.2|10195.5|10193.5|12241
1718103600000|2024-06-11 11:00:00|10198.9|10196.9|10198.5|10196.5|10199.6|10197.6|10196.5|10194.5|16343
1718107200000|2024-06-11 12:00:00|10198.1|10196.1|10197.3|10195.3|10199.2|10197.2|10196.9|10194.9|33854
1718110800000|2024-06-11 13:00:00|10197.1|10195.1|10196.1|10194.1|10197.3|10195.3|10194.6|10192.6|33131
1718114400000|2024-06-11 14:00:00|10196.5|10194.5|10194.6|10192.6|10196.5|10194.5|10193.8|10191.8|17773
1718118000000|2024-06-11 15:00:00|10194.2|10192.2|10194.9|10192.9|10195.3|10193.3|10193.8|10191.8|24373
1718121600000|2024-06-11 16:00:00|10194.6|10192.6|10193.4|10191.4|10194.9|10192.9|10193.4|10191.4|17354
1718125200000|2024-06-11 17:00:00|10193.8|10191.8|10198.9|10196.9|10199.2|10197.2|10193.4|10191.4|30655
1718128800000|2024-06-11 18:00:00|10198.5|10196.5|10199.2|10197.2|10199.6|10197.6|10198.1|10196.1|19014
1718132400000|2024-06-11 19:00:00|10199.6|10197.6|10200|10198|10200.4|10198.4|10199.6|10197.6|13378
1718136000000|2024-06-11 20:00:00|10200.4|10198.4|10198.5|10196.5|10200.4|10198.4|10198.1|10196.1|10044
1718143200000|2024-06-11 22:00:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|893
1718146800000|2024-06-11 23:00:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|652
1718150400000|2024-06-12 00:00:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|1564
1718154000000|2024-06-12 01:00:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|2821
1718157600000|2024-06-12 02:00:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|951
1718161200000|2024-06-12 03:00:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|2860
1718164800000|2024-06-12 04:00:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|1181
1718168400000|2024-06-12 05:00:00|10197.7|10195.7|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|2772
1718172000000|2024-06-12 06:00:00|10198.7|10196.7|10196.9|10194.9|10199.6|10197.6|10196.9|10194.9|35361
1718175600000|2024-06-12 07:00:00|10197.1|10195.1|10197.7|10195.7|10197.7|10195.7|10196.9|10194.9|9335
1718179200000|2024-06-12 08:00:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|8689
1718182800000|2024-06-12 09:00:00|10198.5|10196.5|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|9137
1718186400000|2024-06-12 10:00:00|10198.7|10196.7|10198.1|10196.1|10199.2|10197.2|10197.7|10195.7|5891
1718190000000|2024-06-12 11:00:00|10198.5|10196.5|10198.9|10196.9|10200|10198|10198.1|10196.1|14842
1718193600000|2024-06-12 12:00:00|10198.5|10196.5|10226.2|10224.2|10228.9|10226.9|10198.5|10196.5|117114
1718197200000|2024-06-12 13:00:00|10225.8|10223.8|10232.1|10230.1|10232.1|10230.1|10225|10223|79546
1718200800000|2024-06-12 14:00:00|10231.7|10229.7|10229.3|10227.3|10232.1|10230.1|10228.9|10226.9|45112
1718204400000|2024-06-12 15:00:00|10229.7|10227.7|10229.7|10227.7|10230.5|10228.5|10228.9|10226.9|25844
1718208000000|2024-06-12 16:00:00|10229.3|10227.3|10230.9|10228.9|10231.7|10229.7|10228.5|10226.5|30973
1718211600000|2024-06-12 17:00:00|10230.5|10228.5|10228.5|10226.5|10230.5|10228.5|10227|10225|37193
1718215200000|2024-06-12 18:00:00|10223.7|10221.7|10216.8|10214.8|10229.9|10227.9|10214.9|10212.9|120042
1718218800000|2024-06-12 19:00:00|10217.2|10215.2|10212.5|10210.5|10217.6|10215.6|10212.1|10210.1|52383
1718222400000|2024-06-12 20:00:00|10212.9|10210.9|10215.6|10213.6|10215.6|10213.6|10212.1|10210.1|16270
1718229600000|2024-06-12 22:00:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10215.8|10213.8|3310
1718233200000|2024-06-12 23:00:00|10216.2|10214.2|10217.2|10215.2|10217.6|10215.6|10216|10214|2951
1718236800000|2024-06-13 00:00:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.4|10214.4|5874
1718240400000|2024-06-13 01:00:00|10217.6|10215.6|10215.3|10213.3|10217.6|10215.6|10214.5|10212.5|17521
1718244000000|2024-06-13 02:00:00|10215.6|10213.6|10215.5|10213.5|10216|10214|10214.9|10212.9|6166
1718247600000|2024-06-13 03:00:00|10215.3|10213.3|10214.1|10212.1|10215.6|10213.6|10213.7|10211.7|17891
1718251200000|2024-06-13 04:00:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|3733
1718254800000|2024-06-13 05:00:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|4606
1718258400000|2024-06-13 06:00:00|10213.3|10211.3|10213.3|10211.3|10214.9|10212.9|10212.9|10210.9|13474
1718262000000|2024-06-13 07:00:00|10212.9|10210.9|10212.9|10210.9|10214.1|10212.1|10212.9|10210.9|7492
1718265600000|2024-06-13 08:00:00|10213.1|10211.1|10213.7|10211.7|10214.1|10212.1|10212.5|10210.5|10040
1718269200000|2024-06-13 09:00:00|10214.1|10212.1|10215.3|10213.3|10215.3|10213.3|10213.7|10211.7|6811
1718272800000|2024-06-13 10:00:00|10214.9|10212.9|10215.6|10213.6|10216|10214|10214.9|10212.9|5949
1718276400000|2024-06-13 11:00:00|10215.3|10213.3|10216|10214|10216.4|10214.4|10214.5|10212.5|19582
1718280000000|2024-06-13 12:00:00|10216.4|10214.4|10227|10225|10233.6|10231.6|10215.6|10213.6|84061
1718283600000|2024-06-13 13:00:00|10226.6|10224.6|10223.5|10221.5|10228.1|10226.1|10221.9|10219.9|57554
1718287200000|2024-06-13 14:00:00|10223.7|10221.7|10225.4|10223.4|10225.8|10223.8|10223.5|10221.5|31364
1718290800000|2024-06-13 15:00:00|10225.8|10223.8|10229.3|10227.3|10229.5|10227.5|10225|10223|36542
1718294400000|2024-06-13 16:00:00|10228.9|10226.9|10228.7|10226.7|10231.7|10229.7|10227.8|10225.8|44696
1718298000000|2024-06-13 17:00:00|10228.5|10226.5|10228.9|10226.9|10232.8|10230.8|10228.5|10226.5|33388
1718301600000|2024-06-13 18:00:00|10228.5|10226.5|10230.1|10228.1|10230.5|10228.5|10227.8|10225.8|15225
1718305200000|2024-06-13 19:00:00|10229.7|10227.7|10228.5|10226.5|10230.1|10228.1|10228.1|10226.1|32641
1718308800000|2024-06-13 20:00:00|10228.9|10226.9|10227.8|10225.8|10228.9|10226.9|10227.4|10225.4|30159
1718316000000|2024-06-13 22:00:00|10228.1|10226.1|10228.1|10226.1|10228.9|10226.9|10227.8|10225.8|1780
1718319600000|2024-06-13 23:00:00|10228.5|10226.5|10226.6|10224.6|10228.5|10226.5|10226.6|10224.6|1212
1718323200000|2024-06-14 00:00:00|10227|10225|10225|10223|10227.4|10225.4|10224.6|10222.6|6121
1718326800000|2024-06-14 01:00:00|10224.6|10222.6|10224.2|10222.2|10225.4|10223.4|10223.9|10221.9|32450
1718330400000|2024-06-14 02:00:00|10224.6|10222.6|10223.9|10221.9|10224.6|10222.6|10223.1|10221.1|24730
1718334000000|2024-06-14 03:00:00|10224.2|10222.2|10224.6|10222.6|10225.4|10223.4|10223.1|10221.1|11590
1718337600000|2024-06-14 04:00:00|10225|10223|10222.3|10220.3|10225|10223|10222.3|10220.3|7657
1718341200000|2024-06-14 05:00:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10222.3|10220.3|2892
1718344800000|2024-06-14 06:00:00|10222.7|10220.7|10226.6|10224.6|10227.8|10225.8|10222.3|10220.3|18838
1718348400000|2024-06-14 07:00:00|10227|10225|10228.5|10226.5|10229.3|10227.3|10225|10223|21356
1718352000000|2024-06-14 08:00:00|10228.9|10226.9|10229.7|10227.7|10230.1|10228.1|10227|10225|24442
1718355600000|2024-06-14 09:00:00|10230.1|10228.1|10232.8|10230.8|10233.6|10231.6|10229.7|10227.7|19022
1718359200000|2024-06-14 10:00:00|10232.4|10230.4|10230.5|10228.5|10234|10232|10230.5|10228.5|23737
1718362800000|2024-06-14 11:00:00|10230.3|10228.3|10232.4|10230.4|10233.2|10231.2|10228.9|10226.9|43626
1718366400000|2024-06-14 12:00:00|10232.1|10230.1|10232.1|10230.1|10236.5|10234.5|10228.5|10226.5|78395
1718370000000|2024-06-14 13:00:00|10231.7|10229.7|10230.9|10228.9|10232.8|10230.8|10228.5|10226.5|35094
1718373600000|2024-06-14 14:00:00|10231.3|10229.3|10229.7|10227.7|10232.4|10230.4|10227.4|10225.4|49131
1718377200000|2024-06-14 15:00:00|10229.3|10227.3|10230.1|10228.1|10231.3|10229.3|10228.5|10226.5|22343
1718380800000|2024-06-14 16:00:00|10229.7|10227.7|10228.9|10226.9|10230.1|10228.1|10227.8|10225.8|21866
1718384400000|2024-06-14 17:00:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10227.8|10225.8|15584
1718388000000|2024-06-14 18:00:00|10228.1|10226.1|10230.9|10228.9|10230.9|10228.9|10228.1|10226.1|19253
1718391600000|2024-06-14 19:00:00|10230.5|10228.5|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|20538
1718395200000|2024-06-14 20:00:00|10228.9|10226.9|10227|10225|10228.9|10226.9|10226.6|10224.6|24909
1718575200000|2024-06-16 22:00:00|10225|10223|10222.7|10220.7|10225|10223|10222.7|10220.7|6616
1718578800000|2024-06-16 23:00:00|10223.1|10221.1|10223.9|10221.9|10223.9|10221.9|10222.7|10220.7|3632
1718582400000|2024-06-17 00:00:00|10224.2|10222.2|10224|10222|10225|10223|10223.9|10221.9|4159
1718586000000|2024-06-17 01:00:00|10223.9|10221.9|10224.2|10222.2|10225|10223|10223.9|10221.9|2291
1718589600000|2024-06-17 02:00:00|10224.6|10222.6|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|2244
1718593200000|2024-06-17 03:00:00|10223.5|10221.5|10223.5|10221.5|10223.7|10221.7|10223.1|10221.1|2326
1718596800000|2024-06-17 04:00:00|10223.1|10221.1|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|1301
1718600400000|2024-06-17 05:00:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|3755
1718604000000|2024-06-17 06:00:00|10223.5|10221.5|10224.2|10222.2|10225.4|10223.4|10223.1|10221.1|14064
1718607600000|2024-06-17 07:00:00|10224.6|10222.6|10224.6|10222.6|10225.8|10223.8|10224.2|10222.2|15205
1718611200000|2024-06-17 08:00:00|10225|10223|10224.6|10222.6|10225|10223|10223.1|10221.1|11858
1718614800000|2024-06-17 09:00:00|10224.2|10222.2|10225.8|10223.8|10225.8|10223.8|10223.3|10221.3|10576
1718618400000|2024-06-17 10:00:00|10225.4|10223.4|10226.6|10224.6|10227|10225|10225.4|10223.4|9590
1718622000000|2024-06-17 11:00:00|10226.2|10224.2|10222.3|10220.3|10226.6|10224.6|10221.9|10219.9|24601
1718625600000|2024-06-17 12:00:00|10222.7|10220.7|10219.8|10217.8|10223.5|10221.5|10219.2|10217.2|44880
1718629200000|2024-06-17 13:00:00|10219.6|10217.6|10218.4|10216.4|10221.1|10219.1|10217.2|10215.2|36828
1718632800000|2024-06-17 14:00:00|10218|10216|10217.2|10215.2|10219.2|10217.2|10217.2|10215.2|22435
1718636400000|2024-06-17 15:00:00|10217.4|10215.4|10216.8|10214.8|10218|10216|10216|10214|21825
1718640000000|2024-06-17 16:00:00|10216.4|10214.4|10217.6|10215.6|10218.4|10216.4|10216.4|10214.4|12961
1718643600000|2024-06-17 17:00:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|12907
1718647200000|2024-06-17 18:00:00|10217.2|10215.2|10215.3|10213.3|10217.6|10215.6|10215.3|10213.3|17234
1718650800000|2024-06-17 19:00:00|10215.6|10213.6|10214.1|10212.1|10215.6|10213.6|10213.7|10211.7|27929
1718654400000|2024-06-17 20:00:00|10214.5|10212.5|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|20798
1718661600000|2024-06-17 22:00:00|10213.5|10211.5|10214.9|10212.9|10214.9|10212.9|10213.5|10211.5|3149
1718665200000|2024-06-17 23:00:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|1744
1718668800000|2024-06-18 00:00:00|10215.3|10213.3|10216.8|10214.8|10216.8|10214.8|10214.9|10212.9|3507
1718672400000|2024-06-18 01:00:00|10216.4|10214.4|10216.4|10214.4|10217.2|10215.2|10216|10214|3978
1718676000000|2024-06-18 02:00:00|10216.8|10214.8|10215.6|10213.6|10216.8|10214.8|10215.6|10213.6|4086
1718679600000|2024-06-18 03:00:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|1383
1718683200000|2024-06-18 04:00:00|10216|10214|10214.9|10212.9|10216|10214|10214.5|10212.5|2951
1718686800000|2024-06-18 05:00:00|10215.3|10213.3|10213.7|10211.7|10215.3|10213.3|10213.3|10211.3|2912
1718690400000|2024-06-18 06:00:00|10213.3|10211.3|10213.7|10211.7|10214.5|10212.5|10212.9|10210.9|9074
1718694000000|2024-06-18 07:00:00|10214.1|10212.1|10212.5|10210.5|10214.1|10212.1|10211.7|10209.7|12358
1718697600000|2024-06-18 08:00:00|10212.1|10210.1|10211.4|10209.4|10212.5|10210.5|10210.6|10208.6|11472
1718701200000|2024-06-18 09:00:00|10211.7|10209.7|10212.1|10210.1|10212.5|10210.5|10211|10209|11712
1718704800000|2024-06-18 10:00:00|10211.7|10209.7|10212.9|10210.9|10212.9|10210.9|10211.4|10209.4|7324
1718708400000|2024-06-18 11:00:00|10212.7|10210.7|10212.1|10210.1|10212.9|10210.9|10211.7|10209.7|13568
1718712000000|2024-06-18 12:00:00|10211.7|10209.7|10223.1|10221.1|10225.4|10223.4|10211|10209|61274
1718715600000|2024-06-18 13:00:00|10223.5|10221.5|10223.9|10221.9|10224.6|10222.6|10221.9|10219.9|43255
1718719200000|2024-06-18 14:00:00|10223.5|10221.5|10222.7|10220.7|10223.9|10221.9|10221.9|10219.9|19273
1718722800000|2024-06-18 15:00:00|10223.1|10221.1|10224.6|10222.6|10225|10223|10221.9|10219.9|18510
1718726400000|2024-06-18 16:00:00|10224.4|10222.4|10225.8|10223.8|10226.6|10224.6|10224.2|10222.2|29077
1718730000000|2024-06-18 17:00:00|10226.2|10224.2|10224.6|10222.6|10228.9|10226.9|10224.6|10222.6|27337
1718733600000|2024-06-18 18:00:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10223.9|10221.9|20303
1718737200000|2024-06-18 19:00:00|10225.8|10223.8|10225|10223|10226.2|10224.2|10224.6|10222.6|13423
1718740800000|2024-06-18 20:00:00|10225.4|10223.4|10223.9|10221.9|10225.4|10223.4|10223.5|10221.5|26789
1718748000000|2024-06-18 22:00:00|10224.2|10222.2|10223.5|10221.5|10224.6|10222.6|10223.1|10221.1|967
1718751600000|2024-06-18 23:00:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|695
1718755200000|2024-06-19 00:00:00|10223.1|10221.1|10223.1|10221.1|10223.9|10221.9|10222.7|10220.7|915
1718758800000|2024-06-19 01:00:00|10222.9|10220.9|10222.3|10220.3|10223.1|10221.1|10222.3|10220.3|1277
1718762400000|2024-06-19 02:00:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|1119
1718766000000|2024-06-19 03:00:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|1467
1718769600000|2024-06-19 04:00:00|10222.3|10220.3|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1478
1718773200000|2024-06-19 05:00:00|10222.9|10220.9|10224.4|10222.4|10224.4|10222.4|10222.7|10220.7|2179
1718776800000|2024-06-19 06:00:00|10224.6|10222.6|10225.8|10223.8|10226.2|10224.2|10223.1|10221.1|8793
1718780400000|2024-06-19 07:00:00|10226.2|10224.2|10223.1|10221.1|10226.2|10224.2|10223.1|10221.1|4784
1718784000000|2024-06-19 08:00:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|2125
1718787600000|2024-06-19 09:00:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|2719
1718791200000|2024-06-19 10:00:00|10222.9|10220.9|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|2361
1718794800000|2024-06-19 11:00:00|10222.3|10220.3|10221.1|10219.1|10222.3|10220.3|10221.1|10219.1|3907
1718798400000|2024-06-19 12:00:00|10220.7|10218.7|10221.9|10219.9|10222.3|10220.3|10220.7|10218.7|2038
1718802000000|2024-06-19 13:00:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|3706
1718805600000|2024-06-19 14:00:00|10222.3|10220.3|10223.1|10221.1|10223.1|10221.1|10221.9|10219.9|7667
1718809200000|2024-06-19 15:00:00|10222.7|10220.7|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|2492
1718812800000|2024-06-19 16:00:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|1593
1718834400000|2024-06-19 22:00:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10221.5|10219.5|930
1718838000000|2024-06-19 23:00:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.1|10219.1|603
1718841600000|2024-06-20 00:00:00|10221.9|10219.9|10219.9|10217.9|10221.9|10219.9|10219.6|10217.6|3572
1718845200000|2024-06-20 01:00:00|10219.6|10217.6|10219.6|10217.6|10220.7|10218.7|10219.6|10217.6|3296
1718848800000|2024-06-20 02:00:00|10219.2|10217.2|10218.8|10216.8|10219.6|10217.6|10218.4|10216.4|3192
1718852400000|2024-06-20 03:00:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|852
1718856000000|2024-06-20 04:00:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218.4|10216.4|3182
1718859600000|2024-06-20 05:00:00|10219|10217|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|999
1718863200000|2024-06-20 06:00:00|10219.9|10217.9|10219.2|10217.2|10220.3|10218.3|10218.8|10216.8|9472
1718866800000|2024-06-20 07:00:00|10218.8|10216.8|10219.9|10217.9|10222.7|10220.7|10218.8|10216.8|13126
1718870400000|2024-06-20 08:00:00|10219.6|10217.6|10218.4|10216.4|10219.6|10217.6|10218|10216|7131
1718874000000|2024-06-20 09:00:00|10218.8|10216.8|10218.4|10216.4|10219.2|10217.2|10218|10216|6860
1718877600000|2024-06-20 10:00:00|10218.6|10216.6|10219.4|10217.4|10219.6|10217.6|10218.4|10216.4|4274
1718881200000|2024-06-20 11:00:00|10219.2|10217.2|10220.3|10218.3|10221.1|10219.1|10219.2|10217.2|16659
1718884800000|2024-06-20 12:00:00|10219.9|10217.9|10217.2|10215.2|10225|10223|10216.8|10214.8|64081
1718888400000|2024-06-20 13:00:00|10217.6|10215.6|10217.2|10215.2|10219.6|10217.6|10215.6|10213.6|39647
1718892000000|2024-06-20 14:00:00|10217.6|10215.6|10217.2|10215.2|10218.4|10216.4|10216.4|10214.4|20085
1718895600000|2024-06-20 15:00:00|10216.8|10214.8|10218|10216|10218.8|10216.8|10216.8|10214.8|21110
1718899200000|2024-06-20 16:00:00|10218.4|10216.4|10219.2|10217.2|10219.9|10217.9|10218|10216|10915
1718902800000|2024-06-20 17:00:00|10218.8|10216.8|10219.9|10217.9|10220.3|10218.3|10218.8|10216.8|14489
1718906400000|2024-06-20 18:00:00|10219.6|10217.6|10221.1|10219.1|10221.5|10219.5|10219.6|10217.6|10392
1718910000000|2024-06-20 19:00:00|10221.5|10219.5|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|7929
1718913600000|2024-06-20 20:00:00|10220.7|10218.7|10218.8|10216.8|10220.7|10218.7|10218.8|10216.8|25393
1718920800000|2024-06-20 22:00:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|626
1718924400000|2024-06-20 23:00:00|10218.2|10216.2|10218|10216|10218.4|10216.4|10217.8|10215.8|1115
1718928000000|2024-06-21 00:00:00|10217.6|10215.6|10217.6|10215.6|10218.8|10216.8|10217.2|10215.2|3091
1718931600000|2024-06-21 01:00:00|10218|10216|10217.2|10215.2|10218|10216|10216.8|10214.8|2409
1718935200000|2024-06-21 02:00:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|1324
1718938800000|2024-06-21 03:00:00|10218|10216|10217.6|10215.6|10218|10216|10217.2|10215.2|1732
1718942400000|2024-06-21 04:00:00|10217.2|10215.2|10218|10216|10218|10216|10217.2|10215.2|1052
1718946000000|2024-06-21 05:00:00|10218.2|10216.2|10218.4|10216.4|10218.4|10216.4|10218|10216|1678
1718949600000|2024-06-21 06:00:00|10218|10216|10220.3|10218.3|10220.3|10218.3|10217.6|10215.6|12204
1718953200000|2024-06-21 07:00:00|10219.9|10217.9|10223.5|10221.5|10223.5|10221.5|10219.6|10217.6|20629
1718956800000|2024-06-21 08:00:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10222.7|10220.7|8803
1718960400000|2024-06-21 09:00:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10222.7|10220.7|5307
1718964000000|2024-06-21 10:00:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10223.1|10221.1|8335
1718967600000|2024-06-21 11:00:00|10224.4|10222.4|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|6409
1718971200000|2024-06-21 12:00:00|10225.8|10223.8|10226.2|10224.2|10227|10225|10225.4|10223.4|24486
1718974800000|2024-06-21 13:00:00|10225.8|10223.8|10221.1|10219.1|10226.4|10224.4|10218.8|10216.8|41939
1718978400000|2024-06-21 14:00:00|10220.7|10218.7|10218.4|10216.4|10221.1|10219.1|10217.2|10215.2|34589
1718982000000|2024-06-21 15:00:00|10218|10216|10217.2|10215.2|10218.8|10216.8|10217.2|10215.2|28521
1718985600000|2024-06-21 16:00:00|10216.8|10214.8|10218.4|10216.4|10218.8|10216.8|10216.8|10214.8|12422
1718989200000|2024-06-21 17:00:00|10218|10216|10219.6|10217.6|10219.6|10217.6|10218|10216|9607
1718992800000|2024-06-21 18:00:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|5778
1718996400000|2024-06-21 19:00:00|10219.6|10217.6|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|8043
1719000000000|2024-06-21 20:00:00|10219.9|10217.9|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|6224
1719180000000|2024-06-23 22:00:00|10218.4|10216.4|10218.8|10216.8|10219.2|10217.2|10217.6|10215.6|2510
1719183600000|2024-06-23 23:00:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10218.8|10216.8|1460
1719187200000|2024-06-24 00:00:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|2680
1719190800000|2024-06-24 01:00:00|10219|10217|10219.6|10217.6|10220.3|10218.3|10219|10217|1993
1719194400000|2024-06-24 02:00:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|8486
1719198000000|2024-06-24 03:00:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219|10217|100
1719201600000|2024-06-24 04:00:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|2847
1719205200000|2024-06-24 05:00:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|830
1719208800000|2024-06-24 06:00:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10217.2|10215.2|4423
1719212400000|2024-06-24 07:00:00|10218.8|10216.8|10219.2|10217.2|10219.6|10217.6|10218.4|10216.4|5333
1719216000000|2024-06-24 08:00:00|10219.6|10217.6|10219.9|10217.9|10220.5|10218.5|10219.2|10217.2|6137
1719219600000|2024-06-24 09:00:00|10219.6|10217.6|10218.4|10216.4|10219.9|10217.9|10218.4|10216.4|6185
1719223200000|2024-06-24 10:00:00|10218.8|10216.8|10217.6|10215.6|10219.2|10217.2|10217.2|10215.2|4198
1719226800000|2024-06-24 11:00:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|9498
1719230400000|2024-06-24 12:00:00|10216.4|10214.4|10217.2|10215.2|10218|10216|10216|10214|15659
1719234000000|2024-06-24 13:00:00|10217.6|10215.6|10218|10216|10218.8|10216.8|10216.8|10214.8|15809
1719237600000|2024-06-24 14:00:00|10218.4|10216.4|10216.4|10214.4|10219.6|10217.6|10216.4|10214.4|16244
1719241200000|2024-06-24 15:00:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.4|10214.4|15955
1719244800000|2024-06-24 16:00:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.4|10214.4|15396
1719248400000|2024-06-24 17:00:00|10216.8|10214.8|10217.6|10215.6|10218|10216|10216.8|10214.8|13274
1719252000000|2024-06-24 18:00:00|10217.2|10215.2|10218.8|10216.8|10219.2|10217.2|10217.2|10215.2|13497
1719255600000|2024-06-24 19:00:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10217.6|10215.6|14024
1719259200000|2024-06-24 20:00:00|10218.8|10216.8|10220.7|10218.7|10221.5|10219.5|10218.8|10216.8|17819
1719266400000|2024-06-24 22:00:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|1309
1719270000000|2024-06-24 23:00:00|10220.7|10218.7|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|1106
1719273600000|2024-06-25 00:00:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|1601
1719277200000|2024-06-25 01:00:00|10221.1|10219.1|10220.3|10218.3|10221.1|10219.1|10219.9|10217.9|1005
1719280800000|2024-06-25 02:00:00|10220.7|10218.7|10220.3|10218.3|10221.1|10219.1|10219.9|10217.9|6274
1719284400000|2024-06-25 03:00:00|10220.1|10218.1|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|2020
1719288000000|2024-06-25 04:00:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|759
1719291600000|2024-06-25 05:00:00|10219.6|10217.6|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|1935
1719295200000|2024-06-25 06:00:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10218.4|10216.4|4421
1719298800000|2024-06-25 07:00:00|10219.2|10217.2|10218.8|10216.8|10219.6|10217.6|10218.4|10216.4|9482
1719302400000|2024-06-25 08:00:00|10218.4|10216.4|10216.8|10214.8|10218.8|10216.8|10216.8|10214.8|10508
1719306000000|2024-06-25 09:00:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10217.2|10215.2|6633
1719309600000|2024-06-25 10:00:00|10217.8|10215.8|10220.3|10218.3|10220.3|10218.3|10217.6|10215.6|7877
1719313200000|2024-06-25 11:00:00|10219.9|10217.9|10221.1|10219.1|10221.5|10219.5|10219.2|10217.2|15572
1719316800000|2024-06-25 12:00:00|10220.7|10218.7|10218.4|10216.4|10222.7|10220.7|10218|10216|40850
1719320400000|2024-06-25 13:00:00|10218|10216|10217.2|10215.2|10219.6|10217.6|10216.4|10214.4|53789
1719324000000|2024-06-25 14:00:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10215.3|10213.3|27927
1719327600000|2024-06-25 15:00:00|10217.2|10215.2|10215.6|10213.6|10217.2|10215.2|10214.9|10212.9|20753
1719331200000|2024-06-25 16:00:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|12328
1719334800000|2024-06-25 17:00:00|10214.9|10212.9|10217.2|10215.2|10217.6|10215.6|10214.9|10212.9|27839
1719338400000|2024-06-25 18:00:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.2|10215.2|15283
1719342000000|2024-06-25 19:00:00|10218|10216|10218.8|10216.8|10219.2|10217.2|10218|10216|27156
1719345600000|2024-06-25 20:00:00|10218.4|10216.4|10216|10214|10218.4|10216.4|10215.6|10213.6|18009
1719352800000|2024-06-25 22:00:00|10216.8|10214.8|10216.4|10214.4|10217.6|10215.6|10216.4|10214.4|1439
1719356400000|2024-06-25 23:00:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|473
1719360000000|2024-06-26 00:00:00|10216.4|10214.4|10214.5|10212.5|10216.4|10214.4|10214.5|10212.5|3355
1719363600000|2024-06-26 01:00:00|10214.7|10212.7|10212.5|10210.5|10214.9|10212.9|10212.1|10210.1|12800
1719367200000|2024-06-26 02:00:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.4|10209.4|4895
1719370800000|2024-06-26 03:00:00|10212.5|10210.5|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|2430
1719374400000|2024-06-26 04:00:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1669
1719378000000|2024-06-26 05:00:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1127
1719381600000|2024-06-26 06:00:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10211.4|10209.4|12446
1719385200000|2024-06-26 07:00:00|10212.3|10210.3|10210.2|10208.2|10212.5|10210.5|10209.8|10207.8|10422
1719388800000|2024-06-26 08:00:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209|10207|14425
1719392400000|2024-06-26 09:00:00|10209.8|10207.8|10209.8|10207.8|10210.6|10208.6|10209|10207|7768
1719396000000|2024-06-26 10:00:00|10209.4|10207.4|10209.4|10207.4|10209.6|10207.6|10208.6|10206.6|7101
1719399600000|2024-06-26 11:00:00|10209.8|10207.8|10208.6|10206.6|10209.8|10207.8|10208.6|10206.6|12596
1719403200000|2024-06-26 12:00:00|10209|10207|10210.2|10208.2|10211.4|10209.4|10208.6|10206.6|23838
1719406800000|2024-06-26 13:00:00|10210.4|10208.4|10209|10207|10211.7|10209.7|10208.6|10206.6|33079
1719410400000|2024-06-26 14:00:00|10209.8|10207.8|10206.3|10204.3|10209.8|10207.8|10206.3|10204.3|27842
1719414000000|2024-06-26 15:00:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.3|10204.3|15599
1719417600000|2024-06-26 16:00:00|10206.7|10204.7|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|13853
1719421200000|2024-06-26 17:00:00|10206.3|10204.3|10207.1|10205.1|10208.2|10206.2|10206.3|10204.3|36300
1719424800000|2024-06-26 18:00:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10205.5|10203.5|17091
1719428400000|2024-06-26 19:00:00|10206.5|10204.5|10207.8|10205.8|10207.8|10205.8|10206.3|10204.3|15023
1719432000000|2024-06-26 20:00:00|10207.4|10205.4|10206.7|10204.7|10207.8|10205.8|10205.5|10203.5|17407
1719439200000|2024-06-26 22:00:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|1171
1719442800000|2024-06-26 23:00:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|2512
1719446400000|2024-06-27 00:00:00|10205.9|10203.9|10205.1|10203.1|10206.3|10204.3|10204.3|10202.3|14515
1719450000000|2024-06-27 01:00:00|10205.5|10203.5|10206.3|10204.3|10206.7|10204.7|10205.1|10203.1|33440
1719453600000|2024-06-27 02:00:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.5|10203.5|4516
1719457200000|2024-06-27 03:00:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|1647
1719460800000|2024-06-27 04:00:00|10205.9|10203.9|10206.7|10204.7|10206.7|10204.7|10205.9|10203.9|4173
1719464400000|2024-06-27 05:00:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|3533
1719468000000|2024-06-27 06:00:00|10205.9|10203.9|10206.7|10204.7|10206.7|10204.7|10205.9|10203.9|4498
1719471600000|2024-06-27 07:00:00|10206.3|10204.3|10205.1|10203.1|10206.7|10204.7|10204.7|10202.7|10066
1719475200000|2024-06-27 08:00:00|10205.5|10203.5|10206.3|10204.3|10206.7|10204.7|10205.1|10203.1|10883
1719478800000|2024-06-27 09:00:00|10206.7|10204.7|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|6874
1719482400000|2024-06-27 10:00:00|10206.7|10204.7|10207.4|10205.4|10207.8|10205.8|10206.3|10204.3|10072
1719486000000|2024-06-27 11:00:00|10207.8|10205.8|10205.1|10203.1|10207.8|10205.8|10204.7|10202.7|24087
1719489600000|2024-06-27 12:00:00|10205.5|10203.5|10211|10209|10211.7|10209.7|10203.9|10201.9|46254
1719493200000|2024-06-27 13:00:00|10210.6|10208.6|10214.5|10212.5|10214.9|10212.9|10209.8|10207.8|36065
1719496800000|2024-06-27 14:00:00|10214.9|10212.9|10214.9|10212.9|10216.4|10214.4|10214.5|10212.5|32246
1719500400000|2024-06-27 15:00:00|10215.3|10213.3|10213.3|10211.3|10215.3|10213.3|10212.9|10210.9|19291
1719504000000|2024-06-27 16:00:00|10212.9|10210.9|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|8771
1719507600000|2024-06-27 17:00:00|10212.3|10210.3|10212.1|10210.1|10213.7|10211.7|10212.1|10210.1|16170
1719511200000|2024-06-27 18:00:00|10212.5|10210.5|10212.9|10210.9|10213.1|10211.1|10212.1|10210.1|15954
1719514800000|2024-06-27 19:00:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|13209
1719518400000|2024-06-27 20:00:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|10503
1719525600000|2024-06-27 22:00:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.5|10210.5|1178
1719529200000|2024-06-27 23:00:00|10213.3|10211.3|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|1449
1719532800000|2024-06-28 00:00:00|10213.5|10211.5|10211.4|10209.4|10213.5|10211.5|10211|10209|2588
1719536400000|2024-06-28 01:00:00|10211.7|10209.7|10210.2|10208.2|10212.1|10210.1|10209|10207|8568
1719540000000|2024-06-28 02:00:00|10210.4|10208.4|10210.2|10208.2|10211|10209|10210.2|10208.2|3756
1719543600000|2024-06-28 03:00:00|10210.6|10208.6|10210|10208|10210.6|10208.6|10209.8|10207.8|2465
1719547200000|2024-06-28 04:00:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|4396
1719550800000|2024-06-28 05:00:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|1208
1719554400000|2024-06-28 06:00:00|10210.2|10208.2|10211.4|10209.4|10211.7|10209.7|10210.2|10208.2|4988
1719558000000|2024-06-28 07:00:00|10211.7|10209.7|10212.1|10210.1|10212.9|10210.9|10210.6|10208.6|15260
1719561600000|2024-06-28 08:00:00|10211.7|10209.7|10211|10209|10212.5|10210.5|10211|10209|7019
1719565200000|2024-06-28 09:00:00|10210.8|10208.8|10211.7|10209.7|10212.5|10210.5|10210.6|10208.6|5391
1719568800000|2024-06-28 10:00:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|7242
1719572400000|2024-06-28 11:00:00|10211.7|10209.7|10212.5|10210.5|10212.9|10210.9|10211|10209|11444
1719576000000|2024-06-28 12:00:00|10212.9|10210.9|10219.2|10217.2|10219.9|10217.9|10208|10206|55023
1719579600000|2024-06-28 13:00:00|10219.6|10217.6|10221.5|10219.5|10222.3|10220.3|10218.8|10216.8|43933
1719583200000|2024-06-28 14:00:00|10223.1|10221.1|10214.5|10212.5|10223.1|10221.1|10214.1|10212.1|54084
1719586800000|2024-06-28 15:00:00|10214.1|10212.1|10213.3|10211.3|10215.3|10213.3|10212.1|10210.1|42898
1719590400000|2024-06-28 16:00:00|10212.9|10210.9|10210.6|10208.6|10214.1|10212.1|10210.2|10208.2|28975
1719594000000|2024-06-28 17:00:00|10211|10209|10212.1|10210.1|10212.5|10210.5|10211|10209|29480
1719597600000|2024-06-28 18:00:00|10211.7|10209.7|10211.7|10209.7|10213.7|10211.7|10211.7|10209.7|17483
1719601200000|2024-06-28 19:00:00|10211.4|10209.4|10212.1|10210.1|10212.5|10210.5|10209.8|10207.8|35548
1719604800000|2024-06-28 20:00:00|10211.7|10209.7|10204.7|10202.7|10212.1|10210.1|10204.7|10202.7|38496
1719784800000|2024-06-30 22:00:00|10202.8|10200.8|10205.9|10203.9|10206.3|10204.3|10202|10200|5200
1719788400000|2024-06-30 23:00:00|10205.7|10203.7|10206.7|10204.7|10207.1|10205.1|10204.3|10202.3|3502
1719792000000|2024-07-01 00:00:00|10206.3|10204.3|10206.7|10204.7|10207.8|10205.8|10203.1|10201.1|11697
1719795600000|2024-07-01 01:00:00|10207.1|10205.1|10207.8|10205.8|10208.6|10206.6|10206.1|10204.1|4948
1719799200000|2024-07-01 02:00:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10207.4|10205.4|2034
1719802800000|2024-07-01 03:00:00|10208.2|10206.2|10209.4|10207.4|10209.4|10207.4|10208.2|10206.2|2057
1719806400000|2024-07-01 04:00:00|10209.8|10207.8|10209|10207|10210.2|10208.2|10209|10207|3691
1719810000000|2024-07-01 05:00:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10207.1|10205.1|5250
1719813600000|2024-07-01 06:00:00|10207.8|10205.8|10208.6|10206.6|10209.8|10207.8|10207.4|10205.4|7894
1719817200000|2024-07-01 07:00:00|10208.2|10206.2|10206.7|10204.7|10208.6|10206.6|10206.3|10204.3|9065
1719820800000|2024-07-01 08:00:00|10207.1|10205.1|10205.9|10203.9|10207.1|10205.1|10204.3|10202.3|14874
1719824400000|2024-07-01 09:00:00|10205.5|10203.5|10204.7|10202.7|10205.9|10203.9|10204.3|10202.3|5085
1719828000000|2024-07-01 10:00:00|10205.1|10203.1|10205.5|10203.5|10206.7|10204.7|10204.7|10202.7|9983
1719831600000|2024-07-01 11:00:00|10205.1|10203.1|10205.9|10203.9|10205.9|10203.9|10204.3|10202.3|15497
1719835200000|2024-07-01 12:00:00|10205.5|10203.5|10199.6|10197.6|10205.9|10203.9|10198.5|10196.5|35036
1719838800000|2024-07-01 13:00:00|10199.2|10197.2|10202.2|10200.2|10202.8|10200.8|10198.5|10196.5|46582
1719842400000|2024-07-01 14:00:00|10205.5|10203.5|10198.5|10196.5|10208|10206|10198.5|10196.5|64452
1719846000000|2024-07-01 15:00:00|10198.1|10196.1|10200.4|10198.4|10201.2|10199.2|10197.3|10195.3|60908
1719849600000|2024-07-01 16:00:00|10200.8|10198.8|10199.2|10197.2|10202|10200|10199.2|10197.2|29543
1719853200000|2024-07-01 17:00:00|10199.6|10197.6|10199.2|10197.2|10200.4|10198.4|10199.2|10197.2|9527
1719856800000|2024-07-01 18:00:00|10198.9|10196.9|10200.8|10198.8|10202|10200|10198.1|10196.1|23399
1719860400000|2024-07-01 19:00:00|10201.2|10199.2|10202.4|10200.4|10202.4|10200.4|10200.4|10198.4|24850
1719864000000|2024-07-01 20:00:00|10202|10200|10203.1|10201.1|10203.9|10201.9|10202|10200|20775
1719871200000|2024-07-01 22:00:00|10203.3|10201.3|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|903
1719874800000|2024-07-01 23:00:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.1|10201.1|2915
1719878400000|2024-07-02 00:00:00|10203.1|10201.1|10203.9|10201.9|10204.1|10202.1|10203.1|10201.1|2792
1719882000000|2024-07-02 01:00:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|4356
1719885600000|2024-07-02 02:00:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|1558
1719889200000|2024-07-02 03:00:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|544
1719892800000|2024-07-02 04:00:00|10204.1|10202.1|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|1257
1719896400000|2024-07-02 05:00:00|10204.7|10202.7|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|4103
1719900000000|2024-07-02 06:00:00|10203.9|10201.9|10204.7|10202.7|10204.7|10202.7|10203.5|10201.5|5684
1719903600000|2024-07-02 07:00:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.1|10201.1|3663
1719907200000|2024-07-02 08:00:00|10203.5|10201.5|10203.5|10201.5|10204.7|10202.7|10202.4|10200.4|7703
1719910800000|2024-07-02 09:00:00|10203.1|10201.1|10203.1|10201.1|10203.9|10201.9|10202.8|10200.8|7681
1719914400000|2024-07-02 10:00:00|10202.8|10200.8|10204.3|10202.3|10204.7|10202.7|10202.8|10200.8|6884
1719918000000|2024-07-02 11:00:00|10203.9|10201.9|10205.1|10203.1|10205.5|10203.5|10203.5|10201.5|9901
1719921600000|2024-07-02 12:00:00|10205.5|10203.5|10207.8|10205.8|10208.6|10206.6|10205.5|10203.5|35650
1719925200000|2024-07-02 13:00:00|10207.4|10205.4|10211.2|10209.2|10211.7|10209.7|10207.1|10205.1|50392
1719928800000|2024-07-02 14:00:00|10211|10209|10211.7|10209.7|10212.3|10210.3|10206.3|10204.3|50012
1719932400000|2024-07-02 15:00:00|10211.4|10209.4|10208.6|10206.6|10211.7|10209.7|10208.2|10206.2|20339
1719936000000|2024-07-02 16:00:00|10208.8|10206.8|10207.8|10205.8|10209|10207|10207.4|10205.4|10060
1719939600000|2024-07-02 17:00:00|10208.2|10206.2|10207.1|10205.1|10208.2|10206.2|10206.3|10204.3|19694
1719943200000|2024-07-02 18:00:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|16409
1719946800000|2024-07-02 19:00:00|10206.7|10204.7|10206.7|10204.7|10207.4|10205.4|10206.3|10204.3|10856
1719950400000|2024-07-02 20:00:00|10207.1|10205.1|10206.3|10204.3|10207.4|10205.4|10205.1|10203.1|13946
1719957600000|2024-07-02 22:00:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|1645
1719961200000|2024-07-02 23:00:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|462
1719964800000|2024-07-03 00:00:00|10207.1|10205.1|10205.9|10203.9|10207.4|10205.4|10205.9|10203.9|2290
1719968400000|2024-07-03 01:00:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|3289
1719972000000|2024-07-03 02:00:00|10205.5|10203.5|10205.1|10203.1|10206.3|10204.3|10205.1|10203.1|5834
1719975600000|2024-07-03 03:00:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|2130
1719979200000|2024-07-03 04:00:00|10204.9|10202.9|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|2146
1719982800000|2024-07-03 05:00:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.1|10201.1|6798
1719986400000|2024-07-03 06:00:00|10203.5|10201.5|10204.3|10202.3|10204.7|10202.7|10203.1|10201.1|7318
1719990000000|2024-07-03 07:00:00|10204.7|10202.7|10204.3|10202.3|10205.1|10203.1|10203.5|10201.5|11186
1719993600000|2024-07-03 08:00:00|10203.9|10201.9|10203.1|10201.1|10204.3|10202.3|10202.4|10200.4|11305
1719997200000|2024-07-03 09:00:00|10202.8|10200.8|10203.5|10201.5|10203.5|10201.5|10202|10200|8036
1720000800000|2024-07-03 10:00:00|10203.7|10201.7|10202|10200|10203.9|10201.9|10202|10200|8460
1720004400000|2024-07-03 11:00:00|10202.4|10200.4|10200.8|10198.8|10202.4|10200.4|10200.8|10198.8|18778
1720008000000|2024-07-03 12:00:00|10200.4|10198.4|10205.5|10203.5|10205.9|10203.9|10200|10198|54680
1720011600000|2024-07-03 13:00:00|10205.1|10203.1|10207.3|10205.3|10208.2|10206.2|10204.7|10202.7|37962
1720015200000|2024-07-03 14:00:00|10213.5|10211.5|10218.4|10216.4|10220.7|10218.7|10213.3|10211.3|73597
1720018800000|2024-07-03 15:00:00|10218|10216|10214.5|10212.5|10218.4|10216.4|10214.1|10212.1|33012
1720022400000|2024-07-03 16:00:00|10214.9|10212.9|10216.4|10214.4|10216.4|10214.4|10213.3|10211.3|19567
1720026000000|2024-07-03 17:00:00|10216.8|10214.8|10213.3|10211.3|10216.8|10214.8|10213.3|10211.3|15257
1720029600000|2024-07-03 18:00:00|10212.9|10210.9|10213.7|10211.7|10214.5|10212.5|10212.9|10210.9|8987
1720033200000|2024-07-03 19:00:00|10214.1|10212.1|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|2741
1720036800000|2024-07-03 20:00:00|10212.9|10210.9|10213.1|10211.1|10213.3|10211.3|10212.9|10210.9|4878
1720044000000|2024-07-03 22:00:00|10212.9|10210.9|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|533
1720047600000|2024-07-03 23:00:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|981
1720051200000|2024-07-04 00:00:00|10213.3|10211.3|10214.9|10212.9|10214.9|10212.9|10213.3|10211.3|2289
1720054800000|2024-07-04 01:00:00|10215.3|10213.3|10212.9|10210.9|10215.3|10213.3|10212.9|10210.9|1553
1720058400000|2024-07-04 02:00:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|1086
1720062000000|2024-07-04 03:00:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|174
1720065600000|2024-07-04 04:00:00|10213.3|10211.3|10213.3|10211.3|10213.5|10211.5|10213.3|10211.3|1259
1720069200000|2024-07-04 05:00:00|||||||||1256
1720072800000|2024-07-04 06:00:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|1744
1720076400000|2024-07-04 07:00:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|3945
1720080000000|2024-07-04 08:00:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|3020
1720083600000|2024-07-04 09:00:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|2630
1720087200000|2024-07-04 10:00:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|3135
1720090800000|2024-07-04 11:00:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|2266
1720094400000|2024-07-04 12:00:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|6273
1720098000000|2024-07-04 13:00:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|4001
1720101600000|2024-07-04 14:00:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1774
1720105200000|2024-07-04 15:00:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|1367
1720108800000|2024-07-04 16:00:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|2729
1720130400000|2024-07-04 22:00:00|10211.5|10209.5|10211|10209|10211.7|10209.7|10210.6|10208.6|1464
1720134000000|2024-07-04 23:00:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|683
1720137600000|2024-07-05 00:00:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211|10209|2176
1720141200000|2024-07-05 01:00:00|10212.1|10210.1|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|3140
1720144800000|2024-07-05 02:00:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|2341
1720148400000|2024-07-05 03:00:00|10213.7|10211.7|10214.5|10212.5|10214.5|10212.5|10213.3|10211.3|4003
1720152000000|2024-07-05 04:00:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|5250
1720155600000|2024-07-05 05:00:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|2859
1720159200000|2024-07-05 06:00:00|10216|10214|10216|10214|10216.4|10214.4|10214.9|10212.9|12126
1720162800000|2024-07-05 07:00:00|10215.6|10213.6|10216|10214|10216.4|10214.4|10215.3|10213.3|7741
1720166400000|2024-07-05 08:00:00|10216.4|10214.4|10216.8|10214.8|10217.6|10215.6|10216|10214|10448
1720170000000|2024-07-05 09:00:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10216|10214|12089
1720173600000|2024-07-05 10:00:00|10216.4|10214.4|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|5147
1720177200000|2024-07-05 11:00:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|11661
1720180800000|2024-07-05 12:00:00|10216.4|10214.4|10224.6|10222.6|10228.9|10226.9|10203.5|10201.5|91766
1720184400000|2024-07-05 13:00:00|10225|10223|10226.2|10224.2|10227.8|10225.8|10223.9|10221.9|54212
1720188000000|2024-07-05 14:00:00|10225.8|10223.8|10229.3|10227.3|10229.7|10227.7|10225|10223|41365
1720191600000|2024-07-05 15:00:00|10228.9|10226.9|10230.9|10228.9|10232.8|10230.8|10228.9|10226.9|26760
1720195200000|2024-07-05 16:00:00|10231.3|10229.3|10230.5|10228.5|10232.1|10230.1|10229.7|10227.7|14354
1720198800000|2024-07-05 17:00:00|10230.1|10228.1|10230.1|10228.1|10231.3|10229.3|10230.1|10228.1|7339
1720202400000|2024-07-05 18:00:00|10230.5|10228.5|10234|10232|10234|10232|10230.5|10228.5|24267
1720206000000|2024-07-05 19:00:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10232.4|10230.4|10373
1720209600000|2024-07-05 20:00:00|10232.8|10230.8|10232.1|10230.1|10233.2|10231.2|10231.7|10229.7|16285
1720389600000|2024-07-07 22:00:00|10231.7|10229.7|10229.7|10227.7|10234|10232|10229.7|10227.7|2913
1720393200000|2024-07-07 23:00:00|10230.1|10228.1|10230.1|10228.1|10230.9|10228.9|10229.7|10227.7|1257
1720396800000|2024-07-08 00:00:00|10230.5|10228.5|10228.9|10226.9|10230.5|10228.5|10228.5|10226.5|5474
1720400400000|2024-07-08 01:00:00|10228.7|10226.7|10229.3|10227.3|10229.9|10227.9|10228.1|10226.1|5376
1720404000000|2024-07-08 02:00:00|10229.1|10227.1|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|2618
1720407600000|2024-07-08 03:00:00|10228.7|10226.7|10229.3|10227.3|10230.1|10228.1|10228.7|10226.7|2109
1720411200000|2024-07-08 04:00:00|10229.7|10227.7|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|1589
1720414800000|2024-07-08 05:00:00|10229.7|10227.7|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|1982
1720418400000|2024-07-08 06:00:00|10229.7|10227.7|10229.3|10227.3|10231.7|10229.7|10229.3|10227.3|8654
1720422000000|2024-07-08 07:00:00|10228.9|10226.9|10227.8|10225.8|10230.9|10228.9|10227.8|10225.8|9885
1720425600000|2024-07-08 08:00:00|10227.4|10225.4|10227.4|10225.4|10228.1|10226.1|10227|10225|8511
1720429200000|2024-07-08 09:00:00|10227.2|10225.2|10226.6|10224.6|10227.4|10225.4|10226.2|10224.2|7421
1720432800000|2024-07-08 10:00:00|10227|10225|10228.5|10226.5|10228.5|10226.5|10227|10225|6821
1720436400000|2024-07-08 11:00:00|10228.1|10226.1|10227.4|10225.4|10228.5|10226.5|10227|10225|7346
1720440000000|2024-07-08 12:00:00|10227|10225|10229.7|10227.7|10230.5|10228.5|10226.2|10224.2|33336
1720443600000|2024-07-08 13:00:00|10230.1|10228.1|10230.1|10228.1|10231.1|10229.1|10227.8|10225.8|22662
1720447200000|2024-07-08 14:00:00|10230.5|10228.5|10228.9|10226.9|10231.3|10229.3|10228.5|10226.5|18335
1720450800000|2024-07-08 15:00:00|10229.3|10227.3|10228.1|10226.1|10229.7|10227.7|10227|10225|21009
1720454400000|2024-07-08 16:00:00|10228|10226|10228.9|10226.9|10228.9|10226.9|10227.4|10225.4|8972
1720458000000|2024-07-08 17:00:00|10229.3|10227.3|10230.5|10228.5|10230.9|10228.9|10228.9|10226.9|14527
1720461600000|2024-07-08 18:00:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10229.7|10227.7|16540
1720465200000|2024-07-08 19:00:00|10231.3|10229.3|10228.5|10226.5|10231.3|10229.3|10228.5|10226.5|16433
1720468800000|2024-07-08 20:00:00|10228.9|10226.9|10227.8|10225.8|10228.9|10226.9|10227.4|10225.4|8052
1720476000000|2024-07-08 22:00:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|664
1720479600000|2024-07-08 23:00:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|371
1720483200000|2024-07-09 00:00:00|10228.1|10226.1|10228.9|10226.9|10229.7|10227.7|10227.8|10225.8|3158
1720486800000|2024-07-09 01:00:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|2684
1720490400000|2024-07-09 02:00:00|10228.5|10226.5|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|3033
1720494000000|2024-07-09 03:00:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10227.8|10225.8|2071
1720497600000|2024-07-09 04:00:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|3562
1720501200000|2024-07-09 05:00:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|845
1720504800000|2024-07-09 06:00:00|10228.5|10226.5|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|5638
1720508400000|2024-07-09 07:00:00|10228|10226|10227|10225|10228.1|10226.1|10226.6|10224.6|7095
1720512000000|2024-07-09 08:00:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|5246
1720515600000|2024-07-09 09:00:00|10227|10225|10228.1|10226.1|10228.9|10226.9|10227|10225|5405
1720519200000|2024-07-09 10:00:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227|10225|7219
1720522800000|2024-07-09 11:00:00|10227.4|10225.4|10226.2|10224.2|10227.8|10225.8|10225.4|10223.4|11668
1720526400000|2024-07-09 12:00:00|10225.8|10223.8|10226.6|10224.6|10227|10225|10225.4|10223.4|18917
1720530000000|2024-07-09 13:00:00|10227|10225|10229.3|10227.3|10229.3|10227.3|10226.6|10224.6|30581
1720533600000|2024-07-09 14:00:00|10228.9|10226.9|10224.6|10222.6|10230.9|10228.9|10223.9|10221.9|63006
1720537200000|2024-07-09 15:00:00|10224.8|10222.8|10225|10223|10225.8|10223.8|10223.5|10221.5|33248
1720540800000|2024-07-09 16:00:00|10225.4|10223.4|10226.6|10224.6|10227.4|10225.4|10225|10223|21253
1720544400000|2024-07-09 17:00:00|10226.8|10224.8|10228.1|10226.1|10228.5|10226.5|10226.6|10224.6|18197
1720548000000|2024-07-09 18:00:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|19218
1720551600000|2024-07-09 19:00:00|10228.9|10226.9|10229.3|10227.3|10229.7|10227.7|10228.1|10226.1|18949
1720555200000|2024-07-09 20:00:00|10229.7|10227.7|10228.5|10226.5|10230.1|10228.1|10228.5|10226.5|22785
1720562400000|2024-07-09 22:00:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|962
1720566000000|2024-07-09 23:00:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|2862
1720569600000|2024-07-10 00:00:00|10229.3|10227.3|10227.4|10225.4|10229.7|10227.7|10227.4|10225.4|3734
1720573200000|2024-07-10 01:00:00|10227.8|10225.8|10226.6|10224.6|10227.8|10225.8|10226.2|10224.2|4861
1720576800000|2024-07-10 02:00:00|10226.8|10224.8|10227|10225|10227.4|10225.4|10226.6|10224.6|3728
1720580400000|2024-07-10 03:00:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|2763
1720584000000|2024-07-10 04:00:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|2379
1720587600000|2024-07-10 05:00:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227|10225|1005
1720591200000|2024-07-10 06:00:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|6341
1720594800000|2024-07-10 07:00:00|10228.5|10226.5|10228.1|10226.1|10229.7|10227.7|10228.1|10226.1|8817
1720598400000|2024-07-10 08:00:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|5274
1720602000000|2024-07-10 09:00:00|10228.5|10226.5|10229.7|10227.7|10229.7|10227.7|10228.1|10226.1|10167
1720605600000|2024-07-10 10:00:00|10229.5|10227.5|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|5663
1720609200000|2024-07-10 11:00:00|10230.5|10228.5|10231.7|10229.7|10231.7|10229.7|10230.1|10228.1|12731
1720612800000|2024-07-10 12:00:00|10231.3|10229.3|10232.1|10230.1|10232.8|10230.8|10231.3|10229.3|19306
1720616400000|2024-07-10 13:00:00|10231.7|10229.7|10229.7|10227.7|10231.7|10229.7|10229.3|10227.3|24938
1720620000000|2024-07-10 14:00:00|10229.9|10227.9|10228.5|10226.5|10231.3|10229.3|10228.5|10226.5|22096
1720623600000|2024-07-10 15:00:00|10228.9|10226.9|10228.5|10226.5|10229.7|10227.7|10227.4|10225.4|28233
1720627200000|2024-07-10 16:00:00|10228.9|10226.9|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|17573
1720630800000|2024-07-10 17:00:00|10228.9|10226.9|10227.8|10225.8|10230.5|10228.5|10226.6|10224.6|28118
1720634400000|2024-07-10 18:00:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10226.6|10224.6|22342
1720638000000|2024-07-10 19:00:00|10226.6|10224.6|10228.5|10226.5|10228.9|10226.9|10226.6|10224.6|17954
1720641600000|2024-07-10 20:00:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|14583
1720648800000|2024-07-10 22:00:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|1373
1720652400000|2024-07-10 23:00:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|1737
1720656000000|2024-07-11 00:00:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|1064
1720659600000|2024-07-11 01:00:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1017
1720663200000|2024-07-11 02:00:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|1529
1720666800000|2024-07-11 03:00:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|1511
1720670400000|2024-07-11 04:00:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|1296
1720674000000|2024-07-11 05:00:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|2762
1720677600000|2024-07-11 06:00:00|10227|10225|10226.6|10224.6|10228.1|10226.1|10226.6|10224.6|19105
1720681200000|2024-07-11 07:00:00|10227|10225|10225.4|10223.4|10227|10225|10225|10223|8764
1720684800000|2024-07-11 08:00:00|10225.8|10223.8|10227|10225|10227|10225|10225.4|10223.4|19763
1720688400000|2024-07-11 09:00:00|10226.6|10224.6|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|5211
1720692000000|2024-07-11 10:00:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10226.2|10224.2|10810
1720695600000|2024-07-11 11:00:00|10227|10225|10226.6|10224.6|10227.8|10225.8|10226.2|10224.2|14133
1720699200000|2024-07-11 12:00:00|10226.2|10224.2|10248.1|10246.1|10251.6|10249.6|10223.9|10221.9|122930
1720702800000|2024-07-11 13:00:00|10247.7|10245.7|10250|10248|10253.9|10251.9|10247.7|10245.7|83609
1720706400000|2024-07-11 14:00:00|10249.6|10247.6|10251.2|10249.2|10252.4|10250.4|10249.2|10247.2|49282
1720710000000|2024-07-11 15:00:00|10251.6|10249.6|10253.1|10251.1|10254.3|10252.3|10250.8|10248.8|58040
1720713600000|2024-07-11 16:00:00|10252.8|10250.8|10253|10251|10253.9|10251.9|10252.4|10250.4|22792
1720717200000|2024-07-11 17:00:00|10252.8|10250.8|10250|10248|10253.5|10251.5|10249.6|10247.6|44254
1720720800000|2024-07-11 18:00:00|10250.4|10248.4|10251.2|10249.2|10251.6|10249.6|10249.6|10247.6|23873
1720724400000|2024-07-11 19:00:00|10251.6|10249.6|10250|10248|10251.6|10249.6|10249.2|10247.2|17729
1720728000000|2024-07-11 20:00:00|10249.6|10247.6|10248.9|10246.9|10250|10248|10248.9|10246.9|17444
1720735200000|2024-07-11 22:00:00|10248.7|10246.7|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|3088
1720738800000|2024-07-11 23:00:00|10249.2|10247.2|10248.5|10246.5|10250|10248|10248.5|10246.5|5067
1720742400000|2024-07-12 00:00:00|10248.9|10246.9|10247.7|10245.7|10248.9|10246.9|10247.7|10245.7|8331
1720746000000|2024-07-12 01:00:00|10248.1|10246.1|10246.9|10244.9|10248.1|10246.1|10246.5|10244.5|11440
1720749600000|2024-07-12 02:00:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|5585
1720753200000|2024-07-12 03:00:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|4913
1720756800000|2024-07-12 04:00:00|10245.7|10243.7|10247.7|10245.7|10247.7|10245.7|10245.7|10243.7|5079
1720760400000|2024-07-12 05:00:00|10248.1|10246.1|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|7653
1720764000000|2024-07-12 06:00:00|10249.2|10247.2|10248.1|10246.1|10250|10248|10248.1|10246.1|10481
1720767600000|2024-07-12 07:00:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.3|10245.3|11826
1720771200000|2024-07-12 08:00:00|10249.2|10247.2|10248.9|10246.9|10250.4|10248.4|10248.5|10246.5|13072
1720774800000|2024-07-12 09:00:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|6705
1720778400000|2024-07-12 10:00:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|11408
1720782000000|2024-07-12 11:00:00|10248.5|10246.5|10249.6|10247.6|10250|10248|10248.1|10246.1|12623
1720785600000|2024-07-12 12:00:00|10250|10248|10253.5|10251.5|10256.3|10254.3|10244|10242|78800
1720789200000|2024-07-12 13:00:00|10253.9|10251.9|10254.5|10252.5|10255.5|10253.5|10252.8|10250.8|61281
1720792800000|2024-07-12 14:00:00|10255.9|10253.9|10254.3|10252.3|10257.1|10255.1|10253.9|10251.9|51115
1720796400000|2024-07-12 15:00:00|10254.7|10252.7|10256.3|10254.3|10256.7|10254.7|10254.3|10252.3|24533
1720800000000|2024-07-12 16:00:00|10256.7|10254.7|10255.9|10253.9|10257.1|10255.1|10255.9|10253.9|26235
1720803600000|2024-07-12 17:00:00|10256.3|10254.3|10257.8|10255.8|10257.8|10255.8|10255.9|10253.9|20788
1720807200000|2024-07-12 18:00:00|10257.4|10255.4|10259|10257|10259|10257|10257.4|10255.4|16730
1720810800000|2024-07-12 19:00:00|10259.4|10257.4|10261|10259|10261|10259|10258.6|10256.6|20153
1720814400000|2024-07-12 20:00:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10259|10257|19467
1720994400000|2024-07-14 22:00:00|10252.8|10250.8|10257.4|10255.4|10259.4|10257.4|10252.4|10250.4|13833
1720998000000|2024-07-14 23:00:00|10257.6|10255.6|10257.4|10255.4|10258.2|10256.2|10256.3|10254.3|6701
1721001600000|2024-07-15 00:00:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|8305
1721005200000|2024-07-15 01:00:00|10257.1|10255.1|10255.9|10253.9|10257.4|10255.4|10255.9|10253.9|6670
1721008800000|2024-07-15 02:00:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|2225
1721012400000|2024-07-15 03:00:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|1767
1721016000000|2024-07-15 04:00:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|3237
1721019600000|2024-07-15 05:00:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1276
1721023200000|2024-07-15 06:00:00|10257.1|10255.1|10257.8|10255.8|10258.6|10256.6|10255.9|10253.9|11819
1721026800000|2024-07-15 07:00:00|10258.2|10256.2|10261.4|10259.4|10261.7|10259.7|10258.2|10256.2|15457
1721030400000|2024-07-15 08:00:00|10261|10259|10262.1|10260.1|10263.3|10261.3|10261|10259|15439
1721034000000|2024-07-15 09:00:00|10262.5|10260.5|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|13037
1721037600000|2024-07-15 10:00:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10260.2|10258.2|13100
1721041200000|2024-07-15 11:00:00|10261|10259|10258.2|10256.2|10261.7|10259.7|10257.4|10255.4|26695
1721044800000|2024-07-15 12:00:00|10257.8|10255.8|10259|10257|10259.8|10257.8|10257.8|10255.8|27189
1721048400000|2024-07-15 13:00:00|10259.4|10257.4|10260.6|10258.6|10262.5|10260.5|10259|10257|33204
1721052000000|2024-07-15 14:00:00|10260.2|10258.2|10261.7|10259.7|10261.7|10259.7|10258.2|10256.2|28732
1721055600000|2024-07-15 15:00:00|10262.1|10260.1|10262.5|10260.5|10263.3|10261.3|10260.6|10258.6|26303
1721059200000|2024-07-15 16:00:00|10262.7|10260.7|10261.4|10259.4|10267.2|10265.2|10261|10259|40221
1721062800000|2024-07-15 17:00:00|10261|10259|10260.2|10258.2|10261.4|10259.4|10259|10257|22738
1721066400000|2024-07-15 18:00:00|10260.6|10258.6|10260.2|10258.2|10262.1|10260.1|10260.2|10258.2|25993
1721070000000|2024-07-15 19:00:00|10259.8|10257.8|10261.4|10259.4|10262.1|10260.1|10259|10257|35527
1721073600000|2024-07-15 20:00:00|10261.7|10259.7|10259.8|10257.8|10261.7|10259.7|10259|10257|19544
1721080800000|2024-07-15 22:00:00|10260|10258|10260.2|10258.2|10260.6|10258.6|10260|10258|1744
1721084400000|2024-07-15 23:00:00|10260.6|10258.6|10261.4|10259.4|10261.7|10259.7|10260.2|10258.2|1684
1721088000000|2024-07-16 00:00:00|10261.7|10259.7|10262.1|10260.1|10262.5|10260.5|10261|10259|5031
1721091600000|2024-07-16 01:00:00|10262.3|10260.3|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|4271
1721095200000|2024-07-16 02:00:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|5440
1721098800000|2024-07-16 03:00:00|10261|10259|10261|10259|10261.4|10259.4|10260.2|10258.2|1988
1721102400000|2024-07-16 04:00:00|10260.6|10258.6|10262.1|10260.1|10262.9|10260.9|10260.6|10258.6|9055
1721106000000|2024-07-16 05:00:00|10261.9|10259.9|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|3192
1721109600000|2024-07-16 06:00:00|10262.3|10260.3|10262.1|10260.1|10263.3|10261.3|10261.7|10259.7|7874
1721113200000|2024-07-16 07:00:00|10262.5|10260.5|10265.3|10263.3|10265.6|10263.6|10262.1|10260.1|16454
1721116800000|2024-07-16 08:00:00|10264.9|10262.9|10266.8|10264.8|10267.2|10265.2|10264.9|10262.9|17379
1721120400000|2024-07-16 09:00:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|12279
1721124000000|2024-07-16 10:00:00|10266.8|10264.8|10265.3|10263.3|10267.6|10265.6|10265.3|10263.3|17116
1721127600000|2024-07-16 11:00:00|10265.6|10263.6|10266.4|10264.4|10267.2|10265.2|10265.3|10263.3|17209
1721131200000|2024-07-16 12:00:00|10266|10264|10257.4|10255.4|10268.6|10266.6|10255.9|10253.9|113286
1721134800000|2024-07-16 13:00:00|10257.1|10255.1|10257.4|10255.4|10259|10257|10256.7|10254.7|43688
1721138400000|2024-07-16 14:00:00|10257.1|10255.1|10258.6|10256.6|10259|10257|10256.3|10254.3|32491
1721142000000|2024-07-16 15:00:00|10259|10257|10259|10257|10260.2|10258.2|10258.2|10256.2|23766
1721145600000|2024-07-16 16:00:00|10259.4|10257.4|10257.1|10255.1|10259.4|10257.4|10256.7|10254.7|34220
1721149200000|2024-07-16 17:00:00|10257.4|10255.4|10259.4|10257.4|10259.4|10257.4|10257.1|10255.1|17506
1721152800000|2024-07-16 18:00:00|10259.2|10257.2|10261.7|10259.7|10262.5|10260.5|10259|10257|47379
1721156400000|2024-07-16 19:00:00|10261.4|10259.4|10265.3|10263.3|10265.3|10263.3|10260.2|10258.2|77826
1721160000000|2024-07-16 20:00:00|10265.1|10263.1|10266.2|10264.2|10266.8|10264.8|10264.9|10262.9|32599
1721167200000|2024-07-16 22:00:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10265.3|10263.3|2799
1721170800000|2024-07-16 23:00:00|10265.6|10263.6|10264.9|10262.9|10266.4|10264.4|10264.9|10262.9|3065
1721174400000|2024-07-17 00:00:00|10265.3|10263.3|10262.1|10260.1|10265.3|10263.3|10262.1|10260.1|8541
1721178000000|2024-07-17 01:00:00|10261.7|10259.7|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|5725
1721181600000|2024-07-17 02:00:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|4907
1721185200000|2024-07-17 03:00:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|7878
1721188800000|2024-07-17 04:00:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|1761
1721192400000|2024-07-17 05:00:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|4574
1721196000000|2024-07-17 06:00:00|10262.9|10260.9|10259.8|10257.8|10262.9|10260.9|10259.4|10257.4|12256
1721199600000|2024-07-17 07:00:00|10260|10258|10259.8|10257.8|10260.6|10258.6|10259|10257|8125
1721203200000|2024-07-17 08:00:00|10260.2|10258.2|10261.7|10259.7|10262.1|10260.1|10260.2|10258.2|15747
1721206800000|2024-07-17 09:00:00|10262.1|10260.1|10259.4|10257.4|10262.5|10260.5|10259|10257|18733
1721210400000|2024-07-17 10:00:00|10259|10257|10257.8|10255.8|10259.8|10257.8|10257.4|10255.4|15800
1721214000000|2024-07-17 11:00:00|10257.4|10255.4|10255.9|10253.9|10258.6|10256.6|10255.5|10253.5|27534
1721217600000|2024-07-17 12:00:00|10255.5|10253.5|10255.5|10253.5|10258.2|10256.2|10255.1|10253.1|48729
1721221200000|2024-07-17 13:00:00|10255.9|10253.9|10257.8|10255.8|10260.6|10258.6|10255.9|10253.9|58739
1721224800000|2024-07-17 14:00:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10255.9|10253.9|36125
1721228400000|2024-07-17 15:00:00|10257.4|10255.4|10259|10257|10261|10259|10257.4|10255.4|37506
1721232000000|2024-07-17 16:00:00|10259.4|10257.4|10260.4|10258.4|10261|10259|10259|10257|23631
1721235600000|2024-07-17 17:00:00|10260.2|10258.2|10261.7|10259.7|10262.9|10260.9|10259.8|10257.8|28979
1721239200000|2024-07-17 18:00:00|10262.1|10260.1|10264.5|10262.5|10264.5|10262.5|10262.1|10260.1|20643
1721242800000|2024-07-17 19:00:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10262.5|10260.5|23005
1721246400000|2024-07-17 20:00:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10261.7|10259.7|15669
1721253600000|2024-07-17 22:00:00|10262.3|10260.3|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|1502
1721257200000|2024-07-17 23:00:00|10262.1|10260.1|10262.1|10260.1|10262.9|10260.9|10261.7|10259.7|1963
1721260800000|2024-07-18 00:00:00|10262.5|10260.5|10260.2|10258.2|10262.5|10260.5|10259.8|10257.8|3629
1721264400000|2024-07-18 01:00:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|3901
1721268000000|2024-07-18 02:00:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259|10257|1950
1721271600000|2024-07-18 03:00:00|10259.6|10257.6|10259|10257|10259.6|10257.6|10259|10257|1799
1721275200000|2024-07-18 04:00:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|7097
1721278800000|2024-07-18 05:00:00|10259|10257|10259.8|10257.8|10259.8|10257.8|10259|10257|4428
1721282400000|2024-07-18 06:00:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|6081
1721286000000|2024-07-18 07:00:00|10260.6|10258.6|10259.8|10257.8|10261|10259|10259.4|10257.4|8355
1721289600000|2024-07-18 08:00:00|10259.4|10257.4|10257.4|10255.4|10259.4|10257.4|10257.4|10255.4|12436
1721293200000|2024-07-18 09:00:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|6358
1721296800000|2024-07-18 10:00:00|10257.8|10255.8|10258|10256|10258.2|10256.2|10257.4|10255.4|8983
1721300400000|2024-07-18 11:00:00|10257.8|10255.8|10257.4|10255.4|10258.6|10256.6|10257.1|10255.1|14847
1721304000000|2024-07-18 12:00:00|10257.8|10255.8|10260.2|10258.2|10264.1|10262.1|10257.4|10255.4|62582
1721307600000|2024-07-18 13:00:00|10260.6|10258.6|10262.1|10260.1|10262.1|10260.1|10259|10257|22451
1721311200000|2024-07-18 14:00:00|10261.7|10259.7|10262.1|10260.1|10263.3|10261.3|10260.6|10258.6|43133
1721314800000|2024-07-18 15:00:00|10261.9|10259.9|10259.8|10257.8|10262.9|10260.9|10259.8|10257.8|34801
1721318400000|2024-07-18 16:00:00|10260.2|10258.2|10259.8|10257.8|10261.4|10259.4|10259.4|10257.4|19922
1721322000000|2024-07-18 17:00:00|10259.4|10257.4|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|14595
1721325600000|2024-07-18 18:00:00|10259.4|10257.4|10257.4|10255.4|10260.2|10258.2|10257.4|10255.4|21047
1721329200000|2024-07-18 19:00:00|10257.1|10255.1|10255.9|10253.9|10257.1|10255.1|10254.3|10252.3|28958
1721332800000|2024-07-18 20:00:00|10255.5|10253.5|10254.7|10252.7|10256.7|10254.7|10254.7|10252.7|20490
1721340000000|2024-07-18 22:00:00|10255.5|10253.5|10255.9|10253.9|10256.1|10254.1|10255.5|10253.5|1500
1721343600000|2024-07-18 23:00:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.7|10253.7|904
1721347200000|2024-07-19 00:00:00|10256.7|10254.7|10254.7|10252.7|10256.7|10254.7|10254.7|10252.7|9586
1721350800000|2024-07-19 01:00:00|10255.1|10253.1|10252.4|10250.4|10255.1|10253.1|10252.4|10250.4|7632
1721354400000|2024-07-19 02:00:00|10251.6|10249.6|10250.4|10248.4|10251.6|10249.6|10249.6|10247.6|17390
1721358000000|2024-07-19 03:00:00|10250|10248|10251.2|10249.2|10251.6|10249.6|10250|10248|5429
1721361600000|2024-07-19 04:00:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|1761
1721365200000|2024-07-19 05:00:00|10251.2|10249.2|10250.4|10248.4|10251.6|10249.6|10250|10248|4857
1721368800000|2024-07-19 06:00:00|10250.8|10248.8|10255.9|10253.9|10256.7|10254.7|10250.8|10248.8|10699
1721372400000|2024-07-19 07:00:00|10256.3|10254.3|10255.1|10253.1|10257.8|10255.8|10253.5|10251.5|26981
1721376000000|2024-07-19 08:00:00|10254.7|10252.7|10255.9|10253.9|10255.9|10253.9|10253.9|10251.9|8525
1721379600000|2024-07-19 09:00:00|10255.5|10253.5|10253.5|10251.5|10256.3|10254.3|10253.1|10251.1|9131
1721383200000|2024-07-19 10:00:00|10253.1|10251.1|10254.3|10252.3|10254.3|10252.3|10251.6|10249.6|11399
1721386800000|2024-07-19 11:00:00|10253.9|10251.9|10252.8|10250.8|10254.7|10252.7|10252|10250|18936
1721390400000|2024-07-19 12:00:00|10252.4|10250.4|10248.9|10246.9|10253.1|10251.1|10248.5|10246.5|52426
1721394000000|2024-07-19 13:00:00|10249.2|10247.2|10246.5|10244.5|10250|10248|10246.5|10244.5|40177
1721397600000|2024-07-19 14:00:00|10246.9|10244.9|10250.4|10248.4|10250.8|10248.8|10246.5|10244.5|35576
1721401200000|2024-07-19 15:00:00|10250|10248|10248.9|10246.9|10250.4|10248.4|10248.1|10246.1|23800
1721404800000|2024-07-19 16:00:00|10249.2|10247.2|10247.3|10245.3|10249.2|10247.2|10247.3|10245.3|12686
1721408400000|2024-07-19 17:00:00|10247.7|10245.7|10248.5|10246.5|10248.9|10246.9|10247.3|10245.3|12083
1721412000000|2024-07-19 18:00:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|8398
1721415600000|2024-07-19 19:00:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|19902
1721419200000|2024-07-19 20:00:00|10248.1|10246.1|10246.9|10244.9|10248.1|10246.1|10246.5|10244.5|8778
1721599200000|2024-07-21 22:00:00|10249.8|10247.8|10248.1|10246.1|10249.8|10247.8|10246.9|10244.9|6436
1721602800000|2024-07-21 23:00:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|2031
1721606400000|2024-07-22 00:00:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|3439
1721610000000|2024-07-22 01:00:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10245.7|10243.7|3952
1721613600000|2024-07-22 02:00:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1150
1721617200000|2024-07-22 03:00:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1062
1721620800000|2024-07-22 04:00:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|1322
1721624400000|2024-07-22 05:00:00|10247.5|10245.5|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|1398
1721628000000|2024-07-22 06:00:00|10247.7|10245.7|10248.5|10246.5|10249.6|10247.6|10247.7|10245.7|9515
1721631600000|2024-07-22 07:00:00|10248.9|10246.9|10247.7|10245.7|10248.9|10246.9|10247.3|10245.3|17303
1721635200000|2024-07-22 08:00:00|10248.1|10246.1|10244.6|10242.6|10248.1|10246.1|10244.6|10242.6|7341
1721638800000|2024-07-22 09:00:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10243.8|10241.8|6163
1721642400000|2024-07-22 10:00:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|2063
1721646000000|2024-07-22 11:00:00|10246.5|10244.5|10244.9|10242.9|10246.5|10244.5|10244.6|10242.6|13876
1721649600000|2024-07-22 12:00:00|10244.6|10242.6|10246.1|10244.1|10246.9|10244.9|10244.6|10242.6|35408
1721653200000|2024-07-22 13:00:00|10246.5|10244.5|10244.9|10242.9|10246.9|10244.9|10243.8|10241.8|18391
1721656800000|2024-07-22 14:00:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|13093
1721660400000|2024-07-22 15:00:00|10245.3|10243.3|10241.8|10239.8|10245.7|10243.7|10241|10239|30836
1721664000000|2024-07-22 16:00:00|10241.4|10239.4|10241|10239|10242.6|10240.6|10241|10239|33582
1721667600000|2024-07-22 17:00:00|10241.4|10239.4|10243.8|10241.8|10243.8|10241.8|10241.4|10239.4|19944
1721671200000|2024-07-22 18:00:00|10243.4|10241.4|10244.6|10242.6|10245.3|10243.3|10243.4|10241.4|13015
1721674800000|2024-07-22 19:00:00|10244.2|10242.2|10245.3|10243.3|10245.3|10243.3|10244.2|10242.2|15009
1721678400000|2024-07-22 20:00:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|13465
1721685600000|2024-07-22 22:00:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|927
1721689200000|2024-07-22 23:00:00|10244.6|10242.6|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|1605
1721692800000|2024-07-23 00:00:00|10245.7|10243.7|10246.9|10244.9|10246.9|10244.9|10245.7|10243.7|4212
1721696400000|2024-07-23 01:00:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|2549
1721700000000|2024-07-23 02:00:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|6151
1721703600000|2024-07-23 03:00:00|10246.1|10244.1|10246.9|10244.9|10246.9|10244.9|10245.7|10243.7|11403
1721707200000|2024-07-23 04:00:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|1467
1721710800000|2024-07-23 05:00:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|2282
1721714400000|2024-07-23 06:00:00|10245.7|10243.7|10244.6|10242.6|10246.1|10244.1|10244.2|10242.2|6830
1721718000000|2024-07-23 07:00:00|10244.9|10242.9|10246.9|10244.9|10247.7|10245.7|10244.9|10242.9|7688
1721721600000|2024-07-23 08:00:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|5608
1721725200000|2024-07-23 09:00:00|10246.9|10244.9|10247.3|10245.3|10248.1|10246.1|10246.9|10244.9|6023
1721728800000|2024-07-23 10:00:00|10246.9|10244.9|10247.7|10245.7|10248.5|10246.5|10246.9|10244.9|6589
1721732400000|2024-07-23 11:00:00|10247.3|10245.3|10245.7|10243.7|10247.7|10245.7|10245.3|10243.3|16181
1721736000000|2024-07-23 12:00:00|10246.1|10244.1|10247.7|10245.7|10248.9|10246.9|10245.3|10243.3|29214
1721739600000|2024-07-23 13:00:00|10247.3|10245.3|10248.5|10246.5|10248.5|10246.5|10246.5|10244.5|21821
1721743200000|2024-07-23 14:00:00|10248.9|10246.9|10249.6|10247.6|10251.2|10249.2|10248.9|10246.9|30597
1721746800000|2024-07-23 15:00:00|10250|10248|10250|10248|10251.2|10249.2|10249.2|10247.2|14869
1721750400000|2024-07-23 16:00:00|10250.4|10248.4|10249.6|10247.6|10250.8|10248.8|10249.2|10247.2|15206
1721754000000|2024-07-23 17:00:00|10250|10248|10251.2|10249.2|10253.1|10251.1|10250|10248|27783
1721757600000|2024-07-23 18:00:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250|10248|22277
1721761200000|2024-07-23 19:00:00|10252|10250|10250|10248|10252|10250|10250|10248|13430
1721764800000|2024-07-23 20:00:00|10249.6|10247.6|10250|10248|10250|10248|10249.2|10247.2|15206
1721772000000|2024-07-23 22:00:00|10249.4|10247.4|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|1928
1721775600000|2024-07-23 23:00:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.5|10246.5|1455
1721779200000|2024-07-24 00:00:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|610
1721782800000|2024-07-24 01:00:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10248.9|10246.9|4124
1721786400000|2024-07-24 02:00:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|3418
1721790000000|2024-07-24 03:00:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|1674
1721793600000|2024-07-24 04:00:00|10248.5|10246.5|10249.6|10247.6|10249.6|10247.6|10248.5|10246.5|2840
1721797200000|2024-07-24 05:00:00|10249.2|10247.2|10250|10248|10250.4|10248.4|10249.2|10247.2|3380
1721800800000|2024-07-24 06:00:00|10250.4|10248.4|10251.6|10249.6|10252|10250|10250.4|10248.4|9357
1721804400000|2024-07-24 07:00:00|10252|10250|10253.9|10251.9|10253.9|10251.9|10250.8|10248.8|13562
1721808000000|2024-07-24 08:00:00|10254.3|10252.3|10252.8|10250.8|10254.3|10252.3|10252.4|10250.4|8606
1721811600000|2024-07-24 09:00:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10251.8|10249.8|4222
1721815200000|2024-07-24 10:00:00|10252.2|10250.2|10254.3|10252.3|10254.3|10252.3|10251.6|10249.6|5609
1721818800000|2024-07-24 11:00:00|10254.7|10252.7|10255.9|10253.9|10256.3|10254.3|10253.5|10251.5|17173
1721822400000|2024-07-24 12:00:00|10256.3|10254.3|10261|10259|10261.2|10259.2|10255.9|10253.9|55005
1721826000000|2024-07-24 13:00:00|10260.6|10258.6|10259.4|10257.4|10261.7|10259.7|10257.1|10255.1|70995
1721829600000|2024-07-24 14:00:00|10259.2|10257.2|10264.1|10262.1|10264.5|10262.5|10259|10257|68452
1721833200000|2024-07-24 15:00:00|10264.5|10262.5|10262.1|10260.1|10264.9|10262.9|10262.1|10260.1|33521
1721836800000|2024-07-24 16:00:00|10261.7|10259.7|10261|10259|10262.1|10260.1|10260.2|10258.2|52591
1721840400000|2024-07-24 17:00:00|10261.2|10259.2|10258.6|10256.6|10261.5|10259.5|10258.2|10256.2|27014
1721844000000|2024-07-24 18:00:00|10258.2|10256.2|10256.7|10254.7|10258.6|10256.6|10255.5|10253.5|54135
1721847600000|2024-07-24 19:00:00|10256.3|10254.3|10254.7|10252.7|10257.8|10255.8|10254.3|10252.3|36703
1721851200000|2024-07-24 20:00:00|10254.3|10252.3|10253.5|10251.5|10255.5|10253.5|10253.1|10251.1|36226
1721858400000|2024-07-24 22:00:00|10254.5|10252.5|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|3403
1721862000000|2024-07-24 23:00:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|2679
1721865600000|2024-07-25 00:00:00|10256.3|10254.3|10257.8|10255.8|10258.2|10256.2|10256.3|10254.3|8128
1721869200000|2024-07-25 01:00:00|10257.6|10255.6|10258.6|10256.6|10259|10257|10257.4|10255.4|9250
1721872800000|2024-07-25 02:00:00|10259|10257|10258.2|10256.2|10259|10257|10257.4|10255.4|6290
1721876400000|2024-07-25 03:00:00|10258.4|10256.4|10260.2|10258.2|10260.2|10258.2|10258.2|10256.2|2724
1721880000000|2024-07-25 04:00:00|10259.8|10257.8|10261.7|10259.7|10261.7|10259.7|10259.4|10257.4|4720
1721883600000|2024-07-25 05:00:00|10261.4|10259.4|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|11481
1721887200000|2024-07-25 06:00:00|10261.7|10259.7|10263.7|10261.7|10264.9|10262.9|10261.4|10259.4|12206
1721890800000|2024-07-25 07:00:00|10264.1|10262.1|10267.6|10265.6|10268|10266|10263.7|10261.7|28062
1721894400000|2024-07-25 08:00:00|10268|10266|10265.6|10263.6|10271.1|10269.1|10265.6|10263.6|41939
1721898000000|2024-07-25 09:00:00|10266|10264|10268.4|10266.4|10268.4|10266.4|10264.5|10262.5|19498
1721901600000|2024-07-25 10:00:00|10268|10266|10267.2|10265.2|10269.2|10267.2|10267|10265|26531
1721905200000|2024-07-25 11:00:00|10266.8|10264.8|10264.5|10262.5|10268|10266|10263.7|10261.7|22368
1721908800000|2024-07-25 12:00:00|10264.9|10262.9|10259|10257|10268.2|10266.2|10257.4|10255.4|91727
1721912400000|2024-07-25 13:00:00|10258.6|10256.6|10259.8|10257.8|10259.8|10257.8|10254.3|10252.3|73740
1721916000000|2024-07-25 14:00:00|10259.4|10257.4|10258.6|10256.6|10262.1|10260.1|10258.6|10256.6|45341
1721919600000|2024-07-25 15:00:00|10259|10257|10257.8|10255.8|10259.4|10257.4|10257.4|10255.4|22503
1721923200000|2024-07-25 16:00:00|10257.4|10255.4|10255.1|10253.1|10257.8|10255.8|10253.9|10251.9|46152
1721926800000|2024-07-25 17:00:00|10255.5|10253.5|10251.2|10249.2|10257.1|10255.1|10251.2|10249.2|31414
1721930400000|2024-07-25 18:00:00|10250.8|10248.8|10251.2|10249.2|10252|10250|10250.8|10248.8|24488
1721934000000|2024-07-25 19:00:00|10250.8|10248.8|10252|10250|10252.4|10250.4|10249.6|10247.6|28707
1721937600000|2024-07-25 20:00:00|10252.4|10250.4|10253.1|10251.1|10253.5|10251.5|10252|10250|22779
1721944800000|2024-07-25 22:00:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10251.6|10249.6|2431
1721948400000|2024-07-25 23:00:00|10253.1|10251.1|10253.9|10251.9|10254.3|10252.3|10253.1|10251.1|1775
1721952000000|2024-07-26 00:00:00|10253.5|10251.5|10252|10250|10254.3|10252.3|10251.2|10249.2|6760
1721955600000|2024-07-26 01:00:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10251.6|10249.6|3735
1721959200000|2024-07-26 02:00:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.2|10249.2|2096
1721962800000|2024-07-26 03:00:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|3049
1721966400000|2024-07-26 04:00:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252|10250|2466
1721970000000|2024-07-26 05:00:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|2639
1721973600000|2024-07-26 06:00:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252|10250|6812
1721977200000|2024-07-26 07:00:00|10253|10251|10253.1|10251.1|10253.9|10251.9|10252.4|10250.4|11738
1721980800000|2024-07-26 08:00:00|10253.5|10251.5|10252.4|10250.4|10253.9|10251.9|10251.2|10249.2|17131
1721984400000|2024-07-26 09:00:00|10252.8|10250.8|10254.7|10252.7|10254.7|10252.7|10252.4|10250.4|7674
1721988000000|2024-07-26 10:00:00|10254.3|10252.3|10253.5|10251.5|10254.7|10252.7|10253.1|10251.1|6892
1721991600000|2024-07-26 11:00:00|10253.9|10251.9|10252.4|10250.4|10254.3|10252.3|10252|10250|13991
1721995200000|2024-07-26 12:00:00|10252|10250|10259|10257|10259|10257|10247.5|10245.5|96539
1721998800000|2024-07-26 13:00:00|10259.4|10257.4|10262.7|10260.7|10263.7|10261.7|10259.4|10257.4|54510
1722002400000|2024-07-26 14:00:00|10262.5|10260.5|10261|10259|10263.3|10261.3|10260.6|10258.6|39343
1722006000000|2024-07-26 15:00:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10259.4|10257.4|18624
1722009600000|2024-07-26 16:00:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|10659
1722013200000|2024-07-26 17:00:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10260.6|10258.6|7104
1722016800000|2024-07-26 18:00:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10260.2|10258.2|19868
1722020400000|2024-07-26 19:00:00|10260.6|10258.6|10261.4|10259.4|10261.7|10259.7|10260.6|10258.6|8517
1722024000000|2024-07-26 20:00:00|10261|10259|10261.7|10259.7|10261.7|10259.7|10261|10259|10705
1722204000000|2024-07-28 22:00:00|10262.5|10260.1|10261|10259|10262.5|10260.1|10261|10259|1501
1722207600000|2024-07-28 23:00:00|10261.4|10259.4|10261.2|10259.2|10261.7|10259.7|10261|10259|1087
1722211200000|2024-07-29 00:00:00|10261|10259|10264.1|10262.1|10264.5|10262.5|10261|10259|9885
1722214800000|2024-07-29 01:00:00|10264.5|10262.5|10265.6|10263.6|10266|10264|10264.1|10262.1|10047
1722218400000|2024-07-29 02:00:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|6965
1722222000000|2024-07-29 03:00:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.3|10263.3|3389
1722225600000|2024-07-29 04:00:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|2495
1722229200000|2024-07-29 05:00:00|10265.6|10263.6|10264.5|10262.5|10266|10264|10264.5|10262.5|3817
1722232800000|2024-07-29 06:00:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.1|10262.1|2506
1722236400000|2024-07-29 07:00:00|10265.6|10263.6|10264.5|10262.5|10266.4|10264.4|10264.1|10262.1|13571
1722240000000|2024-07-29 08:00:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|8339
1722243600000|2024-07-29 09:00:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|5968
1722247200000|2024-07-29 10:00:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.1|10262.1|6285
1722250800000|2024-07-29 11:00:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|7204
1722254400000|2024-07-29 12:00:00|10265.3|10263.3|10264.1|10262.1|10266|10264|10262.5|10260.5|27329
1722258000000|2024-07-29 13:00:00|10263.7|10261.7|10261.7|10259.7|10264.1|10262.1|10261|10259|21351
1722261600000|2024-07-29 14:00:00|10261.4|10259.4|10259.4|10257.4|10261.7|10259.7|10258.2|10256.2|40125
1722265200000|2024-07-29 15:00:00|10259.8|10257.8|10261|10259|10261.7|10259.7|10259.4|10257.4|15159
1722268800000|2024-07-29 16:00:00|10260.6|10258.6|10261.4|10259.4|10261.7|10259.7|10259.8|10257.8|9391
1722272400000|2024-07-29 17:00:00|10261.7|10259.7|10261|10259|10262.1|10260.1|10261|10259|21315
1722276000000|2024-07-29 18:00:00|10260.6|10258.6|10260.2|10258.2|10261.4|10259.4|10260.2|10258.2|15215
1722279600000|2024-07-29 19:00:00|10260.6|10258.6|10259.8|10257.8|10261.7|10259.7|10259.8|10257.8|23324
1722283200000|2024-07-29 20:00:00|10260.2|10258.2|10257.8|10255.8|10260.2|10258.2|10257.8|10255.8|15671
1722290400000|2024-07-29 22:00:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|856
1722294000000|2024-07-29 23:00:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|1025
1722297600000|2024-07-30 00:00:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|3268
1722301200000|2024-07-30 01:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|2026
1722304800000|2024-07-30 02:00:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|2919
1722308400000|2024-07-30 03:00:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|2017
1722312000000|2024-07-30 04:00:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|769
1722315600000|2024-07-30 05:00:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2986
1722319200000|2024-07-30 06:00:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10256.7|10254.7|6597
1722322800000|2024-07-30 07:00:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10257.8|10255.8|8986
1722326400000|2024-07-30 08:00:00|10259|10257|10258.6|10256.6|10259.8|10257.8|10257.8|10255.8|5915
1722330000000|2024-07-30 09:00:00|10258.2|10256.2|10259|10257|10259.4|10257.4|10258.2|10256.2|9534
1722333600000|2024-07-30 10:00:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|3669
1722337200000|2024-07-30 11:00:00|10259.4|10257.4|10259.8|10257.8|10260.6|10258.6|10259|10257|5955
1722340800000|2024-07-30 12:00:00|10259.4|10257.4|10258.2|10256.2|10260.2|10258.2|10256.3|10254.3|15936
1722344400000|2024-07-30 13:00:00|10258.6|10256.6|10262.9|10260.9|10263.3|10261.3|10258.2|10256.2|28915
1722348000000|2024-07-30 14:00:00|10263.3|10261.3|10262.1|10260.1|10263.3|10261.3|10257.4|10255.4|45598
1722351600000|2024-07-30 15:00:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10261.4|10259.4|28829
1722355200000|2024-07-30 16:00:00|10262.9|10260.9|10266.4|10264.4|10267.2|10265.2|10262.1|10260.1|30749
1722358800000|2024-07-30 17:00:00|10266.8|10264.8|10266.8|10264.8|10268|10266|10265.3|10263.3|41555
1722362400000|2024-07-30 18:00:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10265.6|10263.6|14975
1722366000000|2024-07-30 19:00:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|19836
1722369600000|2024-07-30 20:00:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|14669
1722376800000|2024-07-30 22:00:00|10265.5|10263.5|10264.9|10262.9|10266|10264|10264.9|10262.9|1969
1722380400000|2024-07-30 23:00:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|2885
1722384000000|2024-07-31 00:00:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|4758
1722387600000|2024-07-31 01:00:00|10264.9|10262.9|10266.4|10264.4|10267.2|10265.2|10264.5|10262.5|6205
1722391200000|2024-07-31 02:00:00|10266.2|10264.2|10265.3|10263.3|10266.4|10264.4|10265.3|10263.3|2626
1722394800000|2024-07-31 03:00:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10264.1|10262.1|3945
1722398400000|2024-07-31 04:00:00|10266|10264|10266|10264|10266.8|10264.8|10265.6|10263.6|4680
1722402000000|2024-07-31 05:00:00|10266.4|10264.4|10264.9|10262.9|10266.4|10264.4|10264.1|10262.1|7268
1722405600000|2024-07-31 06:00:00|10264.5|10262.5|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|6623
1722409200000|2024-07-31 07:00:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10263.3|10261.3|13121
1722412800000|2024-07-31 08:00:00|10266|10264|10264.9|10262.9|10266.4|10264.4|10264.5|10262.5|12398
1722416400000|2024-07-31 09:00:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10262.9|10260.9|11544
1722420000000|2024-07-31 10:00:00|10264.5|10262.5|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|4447
1722423600000|2024-07-31 11:00:00|10265.6|10263.6|10265.6|10263.6|10267.2|10265.2|10265.3|10263.3|10115
1722427200000|2024-07-31 12:00:00|10265.3|10263.3|10269.2|10267.2|10272.3|10270.3|10265.3|10263.3|48165
1722430800000|2024-07-31 13:00:00|10269.6|10267.6|10269.9|10267.9|10270.3|10268.3|10268|10266|37297
1722434400000|2024-07-31 14:00:00|10270.3|10268.3|10265.3|10263.3|10270.3|10268.3|10264.1|10262.1|61252
1722438000000|2024-07-31 15:00:00|10265.6|10263.6|10266.4|10264.4|10267.2|10265.2|10265.3|10263.3|43953
1722441600000|2024-07-31 16:00:00|10266.8|10264.8|10266|10264|10267.2|10265.2|10265.6|10263.6|35768
1722445200000|2024-07-31 17:00:00|10265.6|10263.6|10264.3|10262.3|10266|10264|10264.1|10262.1|26625
1722448800000|2024-07-31 18:00:00|10264.7|10262.7|10269.2|10267.2|10271.1|10269.1|10259|10257|111156
1722452400000|2024-07-31 19:00:00|10268.8|10266.8|10284|10282|10284|10282|10268.4|10266.4|120395
1722456000000|2024-07-31 20:00:00|10284.4|10282.4|10284.4|10282.4|10285.2|10283.2|10280.5|10278.5|68713
1722463200000|2024-07-31 22:00:00|10284.6|10282.6|10281.7|10279.7|10285.2|10283.2|10281.7|10279.7|5290
1722466800000|2024-07-31 23:00:00|10281.9|10279.9|10280.1|10278.1|10282.1|10280.1|10280.1|10278.1|6011
1722470400000|2024-08-01 00:00:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10278.1|10276.1|9116
1722474000000|2024-08-01 01:00:00|10280.1|10278.1|10283.2|10281.2|10284.4|10282.4|10279.3|10277.3|9130
1722477600000|2024-08-01 02:00:00|10282.8|10280.8|10280.1|10278.1|10283.2|10281.2|10279.7|10277.7|5884
1722481200000|2024-08-01 03:00:00|10279.7|10277.7|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|2742
1722484800000|2024-08-01 04:00:00|10280.1|10278.1|10278.9|10276.9|10280.5|10278.5|10278.9|10276.9|3020
1722488400000|2024-08-01 05:00:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.1|10276.1|9980
1722492000000|2024-08-01 06:00:00|10279.3|10277.3|10278.5|10276.5|10279.7|10277.7|10277|10275|12301
1722495600000|2024-08-01 07:00:00|10278.9|10276.9|10277|10275|10278.9|10276.9|10277|10275|23722
1722499200000|2024-08-01 08:00:00|10277.4|10275.4|10278.5|10276.5|10279.3|10277.3|10276.6|10274.6|13912
1722502800000|2024-08-01 09:00:00|10278.9|10276.9|10279.3|10277.3|10280.1|10278.1|10278.3|10276.3|12137
1722506400000|2024-08-01 10:00:00|10278.9|10276.9|10281.3|10279.3|10281.3|10279.3|10278.5|10276.5|11713
1722510000000|2024-08-01 11:00:00|10282.8|10280.8|10278.1|10276.1|10282.8|10280.8|10277.4|10275.4|28260
1722513600000|2024-08-01 12:00:00|10278|10276|10284.8|10282.8|10288.7|10286.7|10277|10275|77242
1722517200000|2024-08-01 13:00:00|10284.6|10282.6|10287.7|10285.7|10289.1|10287.1|10284|10282|49173
1722520800000|2024-08-01 14:00:00|10290.5|10288.5|10298.5|10296.5|10298.9|10296.9|10289.9|10287.9|101233
1722524400000|2024-08-01 15:00:00|10298.1|10296.1|10296.5|10294.5|10298.1|10296.1|10294.6|10292.6|63622
1722528000000|2024-08-01 16:00:00|10296.9|10294.9|10297.3|10295.3|10301.2|10299.2|10296.5|10294.5|93243
1722531600000|2024-08-01 17:00:00|10296.9|10294.9|10299.6|10297.6|10300.4|10298.4|10296.9|10294.9|27977
1722535200000|2024-08-01 18:00:00|10299.2|10297.2|10303.1|10301.1|10305.5|10303.5|10298.5|10296.5|43123
1722538800000|2024-08-01 19:00:00|10303.5|10301.5|10303.9|10301.9|10305.1|10303.1|10302|10300|46532
1722542400000|2024-08-01 20:00:00|10303.5|10301.5|10305.9|10303.9|10308.2|10306.2|10302.8|10300.8|32992
1722549600000|2024-08-01 22:00:00|10306.7|10304.7|10303.5|10301.5|10306.7|10304.7|10302.8|10300.8|5192
1722553200000|2024-08-01 23:00:00|10303.9|10301.9|10304.7|10302.7|10305.9|10303.9|10303.1|10301.1|6814
1722556800000|2024-08-02 00:00:00|10305.1|10303.1|10310.4|10308.4|10313.3|10311.3|10303.9|10301.9|16980
1722560400000|2024-08-02 01:00:00|10310.6|10308.6|10308.6|10306.6|10310.6|10308.6|10308.2|10306.2|11076
1722564000000|2024-08-02 02:00:00|10309|10307|10308.6|10306.6|10310.2|10308.2|10307.1|10305.1|11691
1722567600000|2024-08-02 03:00:00|10308.2|10306.2|10307.4|10305.4|10309.4|10307.4|10307.4|10305.4|8283
1722571200000|2024-08-02 04:00:00|10307.8|10305.8|10306.3|10304.3|10307.8|10305.8|10305.9|10303.9|9895
1722574800000|2024-08-02 05:00:00|10306.7|10304.7|10308.6|10306.6|10309.4|10307.4|10306.7|10304.7|11600
1722578400000|2024-08-02 06:00:00|10309|10307|10308.2|10306.2|10309.8|10307.8|10306.3|10304.3|21441
1722582000000|2024-08-02 07:00:00|10307.8|10305.8|10306.3|10304.3|10311.4|10309.4|10305.5|10303.5|33724
1722585600000|2024-08-02 08:00:00|10305.9|10303.9|10305.9|10303.9|10308.2|10306.2|10305.5|10303.5|15960
1722589200000|2024-08-02 09:00:00|10305.5|10303.5|10310.6|10308.6|10311|10309|10305.1|10303.1|24537
1722592800000|2024-08-02 10:00:00|10311|10309|10310.2|10308.2|10313.3|10311.3|10309.4|10307.4|28190
1722596400000|2024-08-02 11:00:00|10310.6|10308.6|10309.8|10307.8|10313.3|10311.3|10307.8|10305.8|42534
1722600000000|2024-08-02 12:00:00|10310|10308|10345.3|10343.3|10364.1|10362.1|10309.4|10307.4|154770
1722603600000|2024-08-02 13:00:00|10344.9|10342.9|10341.8|10339.8|10344.9|10342.9|10336.7|10334.7|120929
1722607200000|2024-08-02 14:00:00|10342|10340|10351.2|10349.2|10354.3|10352.3|10340.6|10338.6|101493
1722610800000|2024-08-02 15:00:00|10350.8|10348.8|10350.8|10348.8|10357.4|10355.4|10346.5|10344.5|62708
1722614400000|2024-08-02 16:00:00|10350.4|10348.4|10352.4|10350.4|10353.1|10351.1|10343.4|10341.4|61860
1722618000000|2024-08-02 17:00:00|10352|10350|10351.6|10349.6|10353.9|10351.9|10350|10348|31777
1722621600000|2024-08-02 18:00:00|10352|10350|10359|10357|10359.4|10357.4|10351.6|10349.6|38449
1722625200000|2024-08-02 19:00:00|10359.4|10357.4|10357.4|10355.4|10359.8|10357.8|10355.1|10353.1|36703
1722628800000|2024-08-02 20:00:00|10357.1|10355.1|10356.7|10354.7|10360.6|10358.6|10355.5|10353.5|21699
1722808800000|2024-08-04 22:00:00|10357.6|10355.6|10353|10351|10358.2|10356.2|10350|10348|9690
1722812400000|2024-08-04 23:00:00|10352.8|10350.8|10359.8|10357.8|10361|10359|10352.8|10350.8|7773
1722816000000|2024-08-05 00:00:00|10359.4|10357.4|10368.8|10366.8|10378.1|10376.1|10356.5|10354.5|30170
1722819600000|2024-08-05 01:00:00|10368.4|10366.4|10364.5|10362.5|10372.3|10370.3|10361.4|10359.4|15294
1722823200000|2024-08-05 02:00:00|10364.1|10362.1|10361.4|10359.4|10364.9|10362.9|10359|10357|10710
1722826800000|2024-08-05 03:00:00|10361.7|10359.7|10361.7|10359.7|10363.5|10361.5|10359.8|10357.8|7520
1722830400000|2024-08-05 04:00:00|10362.1|10360.1|10371.9|10369.9|10372.7|10370.7|10361.7|10359.7|11611
1722834000000|2024-08-05 05:00:00|10372.1|10370.1|10380.5|10378.5|10382.8|10380.8|10370.7|10368.7|20995
1722837600000|2024-08-05 06:00:00|10380.3|10378.3|10378.1|10376.1|10393|10391|10374.8|10372.8|45924
1722841200000|2024-08-05 07:00:00|10378|10376|10368.4|10366.4|10378.1|10376.1|10364.9|10362.9|43203
1722844800000|2024-08-05 08:00:00|10368.2|10366.2|10371.5|10369.5|10376.4|10374.4|10368|10366|24589
1722848400000|2024-08-05 09:00:00|10371.9|10369.9|10373.1|10371.1|10378.1|10376.1|10368.8|10366.8|20119
1722852000000|2024-08-05 10:00:00|10373.5|10371.5|10379.7|10377.7|10382.6|10380.6|10371.9|10369.9|22846
1722855600000|2024-08-05 11:00:00|10379.3|10377.3|10384.8|10382.8|10386.7|10384.7|10377.4|10375.4|37840
1722859200000|2024-08-05 12:00:00|10385|10383|10390.6|10388.6|10399.2|10397.2|10383.6|10381.6|83983
1722862800000|2024-08-05 13:00:00|10391|10389|10377.8|10375.8|10391|10389|10371.9|10369.9|86668
1722866400000|2024-08-05 14:00:00|10374.2|10372.2|10360.2|10358.2|10374.2|10372.2|10353.5|10351.5|97946
1722870000000|2024-08-05 15:00:00|10360.6|10358.6|10352.8|10350.8|10365.6|10363.6|10350.8|10348.8|78002
1722873600000|2024-08-05 16:00:00|10353.1|10351.1|10352.4|10350.4|10354.7|10352.7|10344.6|10342.6|47574
1722877200000|2024-08-05 17:00:00|10352.8|10350.8|10348.5|10346.5|10355.9|10353.9|10347.7|10345.7|18161
1722880800000|2024-08-05 18:00:00|10350.4|10348.4|10357.1|10355.1|10357.1|10355.1|10349.2|10347.2|54864
1722884400000|2024-08-05 19:00:00|10356.7|10354.7|10355.5|10353.5|10360.2|10358.2|10355.5|10353.5|17222
1722888000000|2024-08-05 20:00:00|10357.1|10355.1|10349.8|10347.8|10357.4|10355.4|10349.2|10347.2|15417
1722895200000|2024-08-05 22:00:00|10348.5|10346.5|10350.2|10348.2|10353.5|10351.5|10348.5|10346.5|4527
1722898800000|2024-08-05 23:00:00|10350|10348|10341.4|10339.4|10350.6|10348.6|10341|10339|8183
1722902400000|2024-08-06 00:00:00|10341.8|10339.8|10341|10339|10343|10341|10337.5|10335.5|20827
1722906000000|2024-08-06 01:00:00|10341.4|10339.4|10341.8|10339.8|10343.4|10341.4|10337.5|10335.5|13659
1722909600000|2024-08-06 02:00:00|10342.2|10340.2|10342.6|10340.6|10344.9|10342.9|10341.4|10339.4|6392
1722913200000|2024-08-06 03:00:00|10342.2|10340.2|10342.6|10340.6|10344.2|10342.2|10340.3|10338.3|3466
1722916800000|2024-08-06 04:00:00|10342.2|10340.2|10339.5|10337.5|10343|10341|10338.7|10336.7|8942
1722920400000|2024-08-06 05:00:00|10339.9|10337.9|10335.8|10333.8|10343.4|10341.4|10335.2|10333.2|7757
1722924000000|2024-08-06 06:00:00|10336|10334|10337.9|10335.9|10339.5|10337.5|10334.4|10332.4|20511
1722927600000|2024-08-06 07:00:00|10338.3|10336.3|10336.7|10334.7|10339.9|10337.9|10334.4|10332.4|17274
1722931200000|2024-08-06 08:00:00|10336.5|10334.5|10339.1|10337.1|10343|10341|10336.4|10334.4|25388
1722934800000|2024-08-06 09:00:00|10339.5|10337.5|10342.6|10340.6|10344.6|10342.6|10338.3|10336.3|14722
1722938400000|2024-08-06 10:00:00|10343|10341|10337.1|10335.1|10344.9|10342.9|10337.1|10335.1|13083
1722942000000|2024-08-06 11:00:00|10337.5|10335.5|10338.7|10336.7|10340.3|10338.3|10334.4|10332.4|26331
1722945600000|2024-08-06 12:00:00|10338.9|10336.9|10345.7|10343.7|10350.4|10348.4|10338.7|10336.7|47957
1722949200000|2024-08-06 13:00:00|10345.9|10343.9|10344.9|10342.9|10350.8|10348.8|10343.4|10341.4|41003
1722952800000|2024-08-06 14:00:00|10344.8|10342.8|10339.1|10337.1|10346.5|10344.5|10336|10334|53325
1722956400000|2024-08-06 15:00:00|10338.7|10336.7|10332.4|10330.4|10338.7|10336.7|10328.9|10326.9|59939
1722960000000|2024-08-06 16:00:00|10332.1|10330.1|10332.1|10330.1|10335.6|10333.6|10330.5|10328.5|38675
1722963600000|2024-08-06 17:00:00|10332.4|10330.4|10331.3|10329.3|10334|10332|10330.5|10328.5|28176
1722967200000|2024-08-06 18:00:00|10331.1|10329.1|10336.7|10334.7|10337.1|10335.1|10330.9|10328.9|31480
1722970800000|2024-08-06 19:00:00|10336.4|10334.4|10335.6|10333.6|10337.5|10335.5|10334.6|10332.6|29046
1722974400000|2024-08-06 20:00:00|10336.4|10334.4|10337.7|10335.7|10338.7|10336.7|10334.8|10332.8|21731
1722981600000|2024-08-06 22:00:00|10340.3|10338.3|10339.5|10337.5|10341.4|10339.4|10337.1|10335.1|3026
1722985200000|2024-08-06 23:00:00|10339.1|10337.1|10339.1|10337.1|10340.3|10338.3|10338.3|10336.3|3479
1722988800000|2024-08-07 00:00:00|10339.5|10337.5|10335.6|10333.6|10342|10340|10333.2|10331.2|10168
1722992400000|2024-08-07 01:00:00|10335.8|10333.8|10330.1|10328.1|10337.5|10335.5|10329.3|10327.3|10772
1722996000000|2024-08-07 02:00:00|10330.5|10328.5|10330.3|10328.3|10332.1|10330.1|10328.1|10326.1|6910
1722999600000|2024-08-07 03:00:00|10330.5|10328.5|10330.1|10328.1|10330.9|10328.9|10328.9|10326.9|7394
1723003200000|2024-08-07 04:00:00|10329.7|10327.7|10328.9|10326.9|10330.1|10328.1|10327.8|10325.8|4734
1723006800000|2024-08-07 05:00:00|10328.5|10326.5|10330.9|10328.9|10331.3|10329.3|10327.8|10325.8|6223
1723010400000|2024-08-07 06:00:00|10331.3|10329.3|10336|10334|10336.7|10334.7|10330.9|10328.9|21656
1723014000000|2024-08-07 07:00:00|10336.2|10334.2|10329.3|10327.3|10336.2|10334.2|10328.5|10326.5|17957
1723017600000|2024-08-07 08:00:00|10328.9|10326.9|10328.5|10326.5|10330.1|10328.1|10327.8|10325.8|9138
1723021200000|2024-08-07 09:00:00|10328.9|10326.9|10327.8|10325.8|10329.3|10327.3|10327|10325|8155
1723024800000|2024-08-07 10:00:00|10328.1|10326.1|10328.5|10326.5|10329.3|10327.3|10327|10325|5535
1723028400000|2024-08-07 11:00:00|10328.9|10326.9|10332.1|10330.1|10332.8|10330.8|10327|10325|25099
1723032000000|2024-08-07 12:00:00|10332.4|10330.4|10333.6|10331.6|10334.4|10332.4|10331.3|10329.3|37944
1723035600000|2024-08-07 13:00:00|10334|10332|10330.1|10328.1|10335.6|10333.6|10328.1|10326.1|48858
1723039200000|2024-08-07 14:00:00|10330.5|10328.5|10329.3|10327.3|10331.7|10329.7|10328.5|10326.5|39206
1723042800000|2024-08-07 15:00:00|10328.9|10326.9|10327.4|10325.4|10329.7|10327.7|10326.2|10324.2|35062
1723046400000|2024-08-07 16:00:00|10327|10325|10330.1|10328.1|10330.5|10328.5|10327|10325|27816
1723050000000|2024-08-07 17:00:00|10329.7|10327.7|10331.7|10329.7|10332.8|10330.8|10325|10323|41779
1723053600000|2024-08-07 18:00:00|10332.1|10330.1|10332.8|10330.8|10338.7|10336.7|10328.9|10326.9|55151
1723057200000|2024-08-07 19:00:00|10332.6|10330.6|10334.8|10332.8|10335.2|10333.2|10328.5|10326.5|36684
1723060800000|2024-08-07 20:00:00|10335.2|10333.2|10339.1|10337.1|10339.3|10337.3|10333.6|10331.6|67414
1723068000000|2024-08-07 22:00:00|10338.7|10336.7|10342.2|10340.2|10342.6|10340.6|10338.7|10336.7|3983
1723071600000|2024-08-07 23:00:00|10341.8|10339.8|10343.4|10341.4|10349.8|10347.8|10341.6|10339.6|10630
1723075200000|2024-08-08 00:00:00|10343.6|10341.6|10343.8|10341.8|10348.5|10346.5|10343|10341|11707
1723078800000|2024-08-08 01:00:00|10343.6|10341.6|10339.9|10337.9|10343.8|10341.8|10339.9|10337.9|6992
1723082400000|2024-08-08 02:00:00|10339.7|10337.7|10341|10339|10341|10339|10338.7|10336.7|4621
1723086000000|2024-08-08 03:00:00|10340.6|10338.6|10341|10339|10341.4|10339.4|10339.5|10337.5|6010
1723089600000|2024-08-08 04:00:00|10341.2|10339.2|10342.6|10340.6|10343.4|10341.4|10341|10339|5625
1723093200000|2024-08-08 05:00:00|10342.4|10340.4|10344.2|10342.2|10344.2|10342.2|10341|10339|4769
1723096800000|2024-08-08 06:00:00|10344.6|10342.6|10340.3|10338.3|10344.6|10342.6|10339.5|10337.5|8229
1723100400000|2024-08-08 07:00:00|10340.6|10338.6|10344.6|10342.6|10346.9|10344.9|10340.6|10338.6|10925
1723104000000|2024-08-08 08:00:00|10344.9|10342.9|10342.8|10340.8|10344.9|10342.9|10340.3|10338.3|10130
1723107600000|2024-08-08 09:00:00|10342.6|10340.6|10344.2|10342.2|10345.3|10343.3|10341.4|10339.4|10555
1723111200000|2024-08-08 10:00:00|10343.8|10341.8|10340.3|10338.3|10344.4|10342.4|10338.7|10336.7|16469
1723114800000|2024-08-08 11:00:00|10340.6|10338.6|10338.3|10336.3|10342.2|10340.2|10335.6|10333.6|20418
1723118400000|2024-08-08 12:00:00|10337.9|10335.9|10321.9|10319.9|10342.2|10340.2|10318.8|10316.8|102619
1723122000000|2024-08-08 13:00:00|10321.5|10319.5|10322.3|10320.3|10323.1|10321.1|10316|10314|53506
1723125600000|2024-08-08 14:00:00|10321.9|10319.9|10322.7|10320.7|10323.5|10321.5|10318.8|10316.8|27755
1723129200000|2024-08-08 15:00:00|10323.1|10321.1|10324.4|10322.4|10326.2|10324.2|10321.9|10319.9|42654
1723132800000|2024-08-08 16:00:00|10324.6|10322.6|10323.3|10321.3|10325.4|10323.4|10321.5|10319.5|17720
1723136400000|2024-08-08 17:00:00|10323.5|10321.5|10319.6|10317.6|10324.2|10322.2|10319.6|10317.6|32916
1723140000000|2024-08-08 18:00:00|10319.9|10317.9|10323.9|10321.9|10323.9|10321.9|10319.2|10317.2|14634
1723143600000|2024-08-08 19:00:00|10323.5|10321.5|10325|10323|10325.4|10323.4|10322.7|10320.7|14794
1723147200000|2024-08-08 20:00:00|10325.4|10323.4|10324.2|10322.2|10326.2|10324.2|10324.2|10322.2|10170
1723154400000|2024-08-08 22:00:00|10323.7|10321.7|10325.8|10323.8|10326.2|10324.2|10323.7|10321.7|2370
1723158000000|2024-08-08 23:00:00|10325.4|10323.4|10325|10323|10325.8|10323.8|10324|10322|2318
1723161600000|2024-08-09 00:00:00|10324.6|10322.6|10327|10325|10328.1|10326.1|10324.6|10322.6|6295
1723165200000|2024-08-09 01:00:00|10327.4|10325.4|10328.1|10326.1|10328.1|10326.1|10325.4|10323.4|3432
1723168800000|2024-08-09 02:00:00|10328.5|10326.5|10327.4|10325.4|10328.5|10326.5|10327|10325|2953
1723172400000|2024-08-09 03:00:00|10327.2|10325.2|10328.5|10326.5|10329.3|10327.3|10326.6|10324.6|1339
1723176000000|2024-08-09 04:00:00|10328.1|10326.1|10328.9|10326.9|10329.7|10327.7|10328.1|10326.1|3312
1723179600000|2024-08-09 05:00:00|10329.3|10327.3|10327.8|10325.8|10330.1|10328.1|10327.8|10325.8|5443
1723183200000|2024-08-09 06:00:00|10328.1|10326.1|10325.4|10323.4|10328.5|10326.5|10325|10323|7226
1723186800000|2024-08-09 07:00:00|10325.2|10323.2|10324.2|10322.2|10326.6|10324.6|10324.2|10322.2|8872
1723190400000|2024-08-09 08:00:00|10324.4|10322.4|10324.2|10322.2|10325.4|10323.4|10323.5|10321.5|9437
1723194000000|2024-08-09 09:00:00|10323.9|10321.9|10323.9|10321.9|10325.6|10323.6|10322.3|10320.3|8374
1723197600000|2024-08-09 10:00:00|10324.2|10322.2|10324.2|10322.2|10326.2|10324.2|10323.5|10321.5|7310
1723201200000|2024-08-09 11:00:00|10324.6|10322.6|10325|10323|10326.2|10324.2|10323.5|10321.5|16722
1723204800000|2024-08-09 12:00:00|10324.6|10322.6|10326.6|10324.6|10329.3|10327.3|10324.6|10322.6|41772
1723208400000|2024-08-09 13:00:00|10327|10325|10326|10324|10328.9|10326.9|10324.6|10322.6|33669
1723212000000|2024-08-09 14:00:00|10326.2|10324.2|10324.2|10322.2|10328.9|10326.9|10324.2|10322.2|32732
1723215600000|2024-08-09 15:00:00|10323.9|10321.9|10325.4|10323.4|10327.4|10325.4|10322.7|10320.7|22638
1723219200000|2024-08-09 16:00:00|10325|10323|10323.1|10321.1|10325.4|10323.4|10323.1|10321.1|15804
1723222800000|2024-08-09 17:00:00|10322.7|10320.7|10321.1|10319.1|10323.1|10321.1|10319.9|10317.9|14211
1723226400000|2024-08-09 18:00:00|10320.7|10318.7|10320.7|10318.7|10321.5|10319.5|10318.8|10316.8|33354
1723230000000|2024-08-09 19:00:00|10320.3|10318.3|10321.1|10319.1|10321.5|10319.5|10318.8|10316.8|15404
1723233600000|2024-08-09 20:00:00|10321.5|10319.5|10319.8|10317.8|10321.5|10319.5|10319.2|10317.2|8404
1723413600000|2024-08-11 22:00:00|10317.6|10315.6|10316.4|10314.4|10318.4|10316.4|10315.3|10313.3|3367
1723417200000|2024-08-11 23:00:00|10316.8|10314.8|10317.6|10315.6|10318|10316|10316.4|10314.4|1130
1723420800000|2024-08-12 00:00:00|10318|10316|10319.2|10317.2|10319.6|10317.6|10318|10316|2277
1723424400000|2024-08-12 01:00:00|10319.6|10317.6|10318.4|10316.4|10320.3|10318.3|10318|10316|3635
1723428000000|2024-08-12 02:00:00|10318|10316|10318|10316|10319.2|10317.2|10317.6|10315.6|2088
1723431600000|2024-08-12 03:00:00|10317.6|10315.6|10318|10316|10318.4|10316.4|10317.2|10315.2|1815
1723435200000|2024-08-12 04:00:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|833
1723438800000|2024-08-12 05:00:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|550
1723442400000|2024-08-12 06:00:00|10317.8|10315.8|10316.4|10314.4|10318.4|10316.4|10315.3|10313.3|6661
1723446000000|2024-08-12 07:00:00|10316.8|10314.8|10318.8|10316.8|10319.2|10317.2|10314.5|10312.5|9151
1723449600000|2024-08-12 08:00:00|10318.6|10316.6|10318.4|10316.4|10319.6|10317.6|10317.6|10315.6|16968
1723453200000|2024-08-12 09:00:00|10318.8|10316.8|10319.2|10317.2|10321.1|10319.1|10317.2|10315.2|9942
1723456800000|2024-08-12 10:00:00|10319.6|10317.6|10317.2|10315.2|10319.6|10317.6|10316.8|10314.8|4968
1723460400000|2024-08-12 11:00:00|10317.6|10315.6|10318.8|10316.8|10319.2|10317.2|10316.4|10314.4|12222
1723464000000|2024-08-12 12:00:00|10319.2|10317.2|10316.8|10314.8|10322.7|10320.7|10316|10314|26287
1723467600000|2024-08-12 13:00:00|10317.2|10315.2|10324.2|10322.2|10324.6|10322.6|10316.4|10314.4|30995
1723471200000|2024-08-12 14:00:00|10323.9|10321.9|10320.3|10318.3|10325|10323|10319.6|10317.6|32086
1723474800000|2024-08-12 15:00:00|10320.5|10318.5|10323.1|10321.1|10325.4|10323.4|10319.6|10317.6|30286
1723478400000|2024-08-12 16:00:00|10322.7|10320.7|10324.2|10322.2|10325.4|10323.4|10322.3|10320.3|19393
1723482000000|2024-08-12 17:00:00|10324.6|10322.6|10327.8|10325.8|10328.9|10326.9|10323.3|10321.3|25351
1723485600000|2024-08-12 18:00:00|10328.1|10326.1|10327.4|10325.4|10329.7|10327.7|10327|10325|17918
1723489200000|2024-08-12 19:00:00|10327|10325|10327.8|10325.8|10328.1|10326.1|10326.2|10324.2|14194
1723492800000|2024-08-12 20:00:00|10328.1|10326.1|10325.8|10323.8|10328.1|10326.1|10325.8|10323.8|21107
1723500000000|2024-08-12 22:00:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10324.6|10322.6|1573
1723503600000|2024-08-12 23:00:00|10326.6|10324.6|10327.8|10325.8|10327.8|10325.8|10325.8|10323.8|941
1723507200000|2024-08-13 00:00:00|10327.6|10325.6|10325|10323|10327.8|10325.8|10324.6|10322.6|2494
1723510800000|2024-08-13 01:00:00|10324.8|10322.8|10326.2|10324.2|10326.8|10324.8|10324.2|10322.2|2097
1723514400000|2024-08-13 02:00:00|10325.8|10323.8|10327.4|10325.4|10327.4|10325.4|10325.8|10323.8|1529
1723518000000|2024-08-13 03:00:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10326.6|10324.6|3189
1723521600000|2024-08-13 04:00:00|10327.6|10325.6|10326.2|10324.2|10327.8|10325.8|10325.8|10323.8|2515
1723525200000|2024-08-13 05:00:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10325.4|10323.4|4339
1723528800000|2024-08-13 06:00:00|10327|10325|10325.4|10323.4|10327|10325|10324.6|10322.6|4427
1723532400000|2024-08-13 07:00:00|10325.8|10323.8|10327|10325|10327.4|10325.4|10324.6|10322.6|6567
1723536000000|2024-08-13 08:00:00|10327.4|10325.4|10324.6|10322.6|10327.4|10325.4|10324.6|10322.6|3511
1723539600000|2024-08-13 09:00:00|10325|10323|10323.9|10321.9|10325.8|10323.8|10323.9|10321.9|5486
1723543200000|2024-08-13 10:00:00|10324.2|10322.2|10327|10325|10327|10325|10324.2|10322.2|5531
1723546800000|2024-08-13 11:00:00|10326.6|10324.6|10330.9|10328.9|10330.9|10328.9|10326.6|10324.6|27097
1723550400000|2024-08-13 12:00:00|10331.1|10329.1|10334|10332|10338.3|10336.3|10327.4|10325.4|72718
1723554000000|2024-08-13 13:00:00|10333.6|10331.6|10336|10334|10339.1|10337.1|10333.6|10331.6|56604
1723557600000|2024-08-13 14:00:00|10335.8|10333.8|10337.5|10335.5|10337.7|10335.7|10334.8|10332.8|25295
1723561200000|2024-08-13 15:00:00|10337.9|10335.9|10336.9|10334.9|10338.3|10336.3|10335.6|10333.6|26692
1723564800000|2024-08-13 16:00:00|10337.1|10335.1|10339.1|10337.1|10339.9|10337.9|10337.1|10335.1|23677
1723568400000|2024-08-13 17:00:00|10338.7|10336.7|10337.9|10335.9|10340.6|10338.6|10337.9|10335.9|21353
1723572000000|2024-08-13 18:00:00|10338.3|10336.3|10340.6|10338.6|10340.6|10338.6|10338.1|10336.1|10391
1723575600000|2024-08-13 19:00:00|10340.3|10338.3|10340.6|10338.6|10341|10339|10339.5|10337.5|18411
1723579200000|2024-08-13 20:00:00|10340.5|10338.5|10341.8|10339.8|10341.8|10339.8|10340.3|10338.3|12760
1723586400000|2024-08-13 22:00:00|10341|10339|10340.6|10338.6|10341.2|10339.2|10340.3|10338.3|908
1723590000000|2024-08-13 23:00:00|10340.3|10338.3|10340.8|10338.8|10340.8|10338.8|10339.9|10337.9|2189
1723593600000|2024-08-14 00:00:00|10340.6|10338.6|10339.5|10337.5|10341.4|10339.4|10338.7|10336.7|5325
1723597200000|2024-08-14 01:00:00|10339.7|10337.7|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|1681
1723600800000|2024-08-14 02:00:00|10339.1|10337.1|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|3704
1723604400000|2024-08-14 03:00:00|10339.5|10337.5|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|2791
1723608000000|2024-08-14 04:00:00|10339.5|10337.5|10340.6|10338.6|10340.8|10338.8|10339.1|10337.1|3109
1723611600000|2024-08-14 05:00:00|10340.5|10338.5|10340.1|10338.1|10340.6|10338.6|10339.5|10337.5|1933
1723615200000|2024-08-14 06:00:00|10340.6|10338.6|10340.6|10338.6|10341.8|10339.8|10339.9|10337.9|12073
1723618800000|2024-08-14 07:00:00|10341|10339|10339.1|10337.1|10341|10339|10338.7|10336.7|6330
1723622400000|2024-08-14 08:00:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|8330
1723626000000|2024-08-14 09:00:00|10339.1|10337.1|10340.3|10338.3|10340.6|10338.6|10338.7|10336.7|9126
1723629600000|2024-08-14 10:00:00|10340.6|10338.6|10344.2|10342.2|10344.6|10342.6|10339.9|10337.9|9962
1723633200000|2024-08-14 11:00:00|10343.8|10341.8|10343|10341|10344.2|10342.2|10342.6|10340.6|20397
1723636800000|2024-08-14 12:00:00|10342.6|10340.6|10334.4|10332.4|10356.9|10354.9|10329.3|10327.3|89497
1723640400000|2024-08-14 13:00:00|10334.2|10332.2|10341.4|10339.4|10341.4|10339.4|10332.4|10330.4|70825
1723644000000|2024-08-14 14:00:00|10341|10339|10341|10339|10344.2|10342.2|10340.6|10338.6|46852
1723647600000|2024-08-14 15:00:00|10340.6|10338.6|10339.9|10337.9|10342.6|10340.6|10339.1|10337.1|18629
1723651200000|2024-08-14 16:00:00|10339.5|10337.5|10338.3|10336.3|10340.6|10338.6|10337.9|10335.9|15411
1723654800000|2024-08-14 17:00:00|10337.9|10335.9|10337.5|10335.5|10339.1|10337.1|10336|10334|25776
1723658400000|2024-08-14 18:00:00|10337.9|10335.9|10338.7|10336.7|10339.1|10337.1|10336.4|10334.4|20751
1723662000000|2024-08-14 19:00:00|10338.3|10336.3|10336.7|10334.7|10339.1|10337.1|10336.4|10334.4|25468
1723665600000|2024-08-14 20:00:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10335.2|10333.2|16761
1723672800000|2024-08-14 22:00:00|10335.8|10333.8|10336.4|10334.4|10336.7|10334.7|10335.8|10333.8|670
1723676400000|2024-08-14 23:00:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336|10334|1142
1723680000000|2024-08-15 00:00:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10335.2|10333.2|2828
1723683600000|2024-08-15 01:00:00|10336.4|10334.4|10334.8|10332.8|10337.1|10335.1|10334.4|10332.4|3542
1723687200000|2024-08-15 02:00:00|10335|10333|10334.8|10332.8|10335.6|10333.6|10333.6|10331.6|4000
1723690800000|2024-08-15 03:00:00|10335.2|10333.2|10335.2|10333.2|10336|10334|10334.4|10332.4|3616
1723694400000|2024-08-15 04:00:00|10335.6|10333.6|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|2965
1723698000000|2024-08-15 05:00:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10334.8|10332.8|2014
1723701600000|2024-08-15 06:00:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336|10334|5323
1723705200000|2024-08-15 07:00:00|10336.7|10334.7|10336|10334|10337.5|10335.5|10335.6|10333.6|7221
1723708800000|2024-08-15 08:00:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10334|10332|7082
1723712400000|2024-08-15 09:00:00|10336|10334|10336|10334|10336.2|10334.2|10335.2|10333.2|4103
1723716000000|2024-08-15 10:00:00|10336.4|10334.4|10337.9|10335.9|10338.3|10336.3|10336|10334|4516
1723719600000|2024-08-15 11:00:00|10338.3|10336.3|10337.1|10335.1|10338.7|10336.7|10336|10334|8333
1723723200000|2024-08-15 12:00:00|10337.5|10335.5|10312.5|10310.5|10337.9|10335.9|10308.2|10306.2|99318
1723726800000|2024-08-15 13:00:00|10312.1|10310.1|10310.2|10308.2|10312.9|10310.9|10307.4|10305.4|81517
1723730400000|2024-08-15 14:00:00|10310.4|10308.4|10313.3|10311.3|10315.6|10313.6|10309.8|10307.8|51509
1723734000000|2024-08-15 15:00:00|10312.9|10310.9|10309.4|10307.4|10312.9|10310.9|10307.4|10305.4|40317
1723737600000|2024-08-15 16:00:00|10309.8|10307.8|10308.2|10306.2|10311.4|10309.4|10307.8|10305.8|18087
1723741200000|2024-08-15 17:00:00|10308|10306|10307.4|10305.4|10309|10307|10305.9|10303.9|22237
1723744800000|2024-08-15 18:00:00|10307.1|10305.1|10309.4|10307.4|10309.4|10307.4|10306.3|10304.3|30549
1723748400000|2024-08-15 19:00:00|10309.8|10307.8|10309.8|10307.8|10310.6|10308.6|10309|10307|21383
1723752000000|2024-08-15 20:00:00|10310.2|10308.2|10310|10308|10311|10309|10308.2|10306.2|14994
1723759200000|2024-08-15 22:00:00|10309.8|10307.8|10308.2|10306.2|10310.2|10308.2|10308|10306|2490
1723762800000|2024-08-15 23:00:00|10308.6|10306.6|10307.6|10305.6|10309|10307|10307.4|10305.4|2507
1723766400000|2024-08-16 00:00:00|10307.4|10305.4|10311.4|10309.4|10311.4|10309.4|10307.4|10305.4|7167
1723770000000|2024-08-16 01:00:00|10311.2|10309.2|10312.5|10310.5|10313.3|10311.3|10310.2|10308.2|6703
1723773600000|2024-08-16 02:00:00|10312.1|10310.1|10314.1|10312.1|10314.9|10312.9|10311.7|10309.7|4686
1723777200000|2024-08-16 03:00:00|10314.3|10312.3|10314.1|10312.1|10315.3|10313.3|10313.7|10311.7|4221
1723780800000|2024-08-16 04:00:00|10313.7|10311.7|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|3486
1723784400000|2024-08-16 05:00:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|2505
1723788000000|2024-08-16 06:00:00|10313.7|10311.7|10311.7|10309.7|10314.1|10312.1|10311.4|10309.4|12719
1723791600000|2024-08-16 07:00:00|10311.4|10309.4|10309.8|10307.8|10312.5|10310.5|10309.8|10307.8|13254
1723795200000|2024-08-16 08:00:00|10309.6|10307.6|10311.7|10309.7|10311.7|10309.7|10309.4|10307.4|9214
1723798800000|2024-08-16 09:00:00|10312.1|10310.1|10313.7|10311.7|10314.1|10312.1|10311.7|10309.7|12839
1723802400000|2024-08-16 10:00:00|10314.1|10312.1|10318|10316|10318.8|10316.8|10313.7|10311.7|13157
1723806000000|2024-08-16 11:00:00|10318.4|10316.4|10320.3|10318.3|10320.7|10318.7|10317.6|10315.6|17083
1723809600000|2024-08-16 12:00:00|10320.1|10318.1|10319.2|10317.2|10321.9|10319.9|10317.6|10315.6|36148
1723813200000|2024-08-16 13:00:00|10319.6|10317.6|10318|10316|10319.6|10317.6|10316.4|10314.4|31399
1723816800000|2024-08-16 14:00:00|10316|10314|10308.4|10306.4|10316.2|10314.2|10307.1|10305.1|71263
1723820400000|2024-08-16 15:00:00|10308.2|10306.2|10311.7|10309.7|10312.1|10310.1|10307.4|10305.4|23687
1723824000000|2024-08-16 16:00:00|10311.4|10309.4|10312.5|10310.5|10313.3|10311.3|10309.4|10307.4|18022
1723827600000|2024-08-16 17:00:00|10312.1|10310.1|10314.1|10312.1|10315.3|10313.3|10312.1|10310.1|14226
1723831200000|2024-08-16 18:00:00|10313.7|10311.7|10314.1|10312.1|10314.9|10312.9|10313.3|10311.3|12445
1723834800000|2024-08-16 19:00:00|10314.5|10312.5|10315.6|10313.6|10316.4|10314.4|10314.1|10312.1|12545
1723838400000|2024-08-16 20:00:00|10316|10314|10317|10315|10317.6|10315.6|10316|10314|11385
1724018400000|2024-08-18 22:00:00|10314.9|10312.9|10312.1|10310.1|10314.9|10312.9|10311.4|10309.4|2536
1724022000000|2024-08-18 23:00:00|10311.4|10309.4|10311|10309|10311.7|10309.7|10310.6|10308.6|1104
1724025600000|2024-08-19 00:00:00|10310.6|10308.6|10314.1|10312.1|10314.1|10312.1|10310.6|10308.6|5154
1724029200000|2024-08-19 01:00:00|10313.7|10311.7|10312.9|10310.9|10314.1|10312.1|10312.5|10310.5|3656
1724032800000|2024-08-19 02:00:00|10313.1|10311.1|10313.1|10311.1|10313.3|10311.3|10312.5|10310.5|1256
1724036400000|2024-08-19 03:00:00|10312.9|10310.9|10314.5|10312.5|10314.5|10312.5|10312.9|10310.9|1675
1724040000000|2024-08-19 04:00:00|10314.3|10312.3|10315.6|10313.6|10316|10314|10314.1|10312.1|3040
1724043600000|2024-08-19 05:00:00|10316|10314|10317.8|10315.8|10318|10316|10316|10314|4527
1724047200000|2024-08-19 06:00:00|10317.6|10315.6|10318.4|10316.4|10319.6|10317.6|10317.6|10315.6|6505
1724050800000|2024-08-19 07:00:00|10318|10316|10318.8|10316.8|10319.2|10317.2|10316.8|10314.8|7182
1724054400000|2024-08-19 08:00:00|10318.6|10316.6|10318.4|10316.4|10319.6|10317.6|10318.4|10316.4|6524
1724058000000|2024-08-19 09:00:00|10318|10316|10316.4|10314.4|10318.4|10316.4|10316.4|10314.4|3033
1724061600000|2024-08-19 10:00:00|10316.8|10314.8|10316.4|10314.4|10317.6|10315.6|10316|10314|6711
1724065200000|2024-08-19 11:00:00|10316.6|10314.6|10317.2|10315.2|10317.6|10315.6|10316|10314|5228
1724068800000|2024-08-19 12:00:00|10317.6|10315.6|10316|10314|10320.1|10318.1|10315.6|10313.6|21019
1724072400000|2024-08-19 13:00:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10312.5|10310.5|21502
1724076000000|2024-08-19 14:00:00|10316|10314|10314.9|10312.9|10316.4|10314.4|10312.5|10310.5|28719
1724079600000|2024-08-19 15:00:00|10314.5|10312.5|10318|10316|10318.4|10316.4|10313.7|10311.7|16851
1724083200000|2024-08-19 16:00:00|10317.6|10315.6|10317.2|10315.2|10318.4|10316.4|10316.8|10314.8|14134
1724086800000|2024-08-19 17:00:00|10317.6|10315.6|10316|10314|10317.6|10315.6|10315.6|10313.6|11331
1724090400000|2024-08-19 18:00:00|10315.6|10313.6|10313.7|10311.7|10316.4|10314.4|10313.3|10311.3|16918
1724094000000|2024-08-19 19:00:00|10313.3|10311.3|10313.7|10311.7|10314.9|10312.9|10313.3|10311.3|10225
1724097600000|2024-08-19 20:00:00|10313.3|10311.3|10313.7|10311.7|10314.1|10312.1|10312.9|10310.9|9609
1724104800000|2024-08-19 22:00:00|10314.1|10312.1|10313.7|10311.7|10314.5|10312.5|10313.3|10311.3|1308
1724108400000|2024-08-19 23:00:00|10313.5|10311.5|10314.5|10312.5|10314.5|10312.5|10313.3|10311.3|2248
1724112000000|2024-08-20 00:00:00|10314.9|10312.9|10313.3|10311.3|10315.3|10313.3|10312.5|10310.5|2588
1724115600000|2024-08-20 01:00:00|10313.7|10311.7|10314.1|10312.1|10316|10314|10313.7|10311.7|4415
1724119200000|2024-08-20 02:00:00|10314.5|10312.5|10313.3|10311.3|10314.9|10312.9|10312.9|10310.9|3356
1724122800000|2024-08-20 03:00:00|10313.5|10311.5|10312.9|10310.9|10313.9|10311.9|10312.5|10310.5|2482
1724126400000|2024-08-20 04:00:00|10313.3|10311.3|10314.1|10312.1|10314.5|10312.5|10312.5|10310.5|2405
1724130000000|2024-08-20 05:00:00|10313.9|10311.9|10312.9|10310.9|10314.1|10312.1|10312.9|10310.9|1970
1724133600000|2024-08-20 06:00:00|10313.3|10311.3|10314.1|10312.1|10314.9|10312.9|10312.9|10310.9|3601
1724137200000|2024-08-20 07:00:00|10314.5|10312.5|10315.6|10313.6|10316.4|10314.4|10314.1|10312.1|9261
1724140800000|2024-08-20 08:00:00|10316|10314|10315.6|10313.6|10317.2|10315.2|10315.3|10313.3|5328
1724144400000|2024-08-20 09:00:00|10315.3|10313.3|10315.3|10313.3|10316|10314|10314.7|10312.7|8213
1724148000000|2024-08-20 10:00:00|10315.1|10313.1|10314.9|10312.9|10316|10314|10314.5|10312.5|4015
1724151600000|2024-08-20 11:00:00|10314.5|10312.5|10317.2|10315.2|10317.2|10315.2|10314.1|10312.1|12582
1724155200000|2024-08-20 12:00:00|10317.6|10315.6|10321.9|10319.9|10321.9|10319.9|10317.6|10315.6|34670
1724158800000|2024-08-20 13:00:00|10321.5|10319.5|10321.5|10319.5|10323.9|10321.9|10320.3|10318.3|42897
1724162400000|2024-08-20 14:00:00|10321.1|10319.1|10324.6|10322.6|10325|10323|10319.9|10317.9|51935
1724166000000|2024-08-20 15:00:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10322.3|10320.3|32533
1724169600000|2024-08-20 16:00:00|10324.2|10322.2|10325.4|10323.4|10325.8|10323.8|10324.2|10322.2|39760
1724173200000|2024-08-20 17:00:00|10325.8|10323.8|10324.2|10322.2|10326.2|10324.2|10324.2|10322.2|19155
1724176800000|2024-08-20 18:00:00|10323.9|10321.9|10325.4|10323.4|10325.4|10323.4|10323.9|10321.9|16753
1724180400000|2024-08-20 19:00:00|10325.8|10323.8|10325.4|10323.4|10326.6|10324.6|10324.6|10322.6|14174
1724184000000|2024-08-20 20:00:00|10325.8|10323.8|10327.8|10325.8|10327.8|10325.8|10325.4|10323.4|11630
1724191200000|2024-08-20 22:00:00|10327.4|10325.4|10329.3|10327.3|10329.3|10327.3|10327.4|10325.4|2243
1724194800000|2024-08-20 23:00:00|10328.9|10326.9|10328.5|10326.5|10330.9|10328.9|10328.1|10326.1|7972
1724198400000|2024-08-21 00:00:00|10328.3|10326.3|10326.6|10324.6|10329.3|10327.3|10326.2|10324.2|6200
1724202000000|2024-08-21 01:00:00|10326.8|10324.8|10327.4|10325.4|10327.4|10325.4|10325|10323|5226
1724205600000|2024-08-21 02:00:00|10327.8|10325.8|10326.2|10324.2|10327.8|10325.8|10326.2|10324.2|5042
1724209200000|2024-08-21 03:00:00|10325.8|10323.8|10326.2|10324.2|10326.6|10324.6|10325.4|10323.4|2722
1724212800000|2024-08-21 04:00:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|2100
1724216400000|2024-08-21 05:00:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10326.2|10324.2|4896
1724220000000|2024-08-21 06:00:00|10327.4|10325.4|10326.2|10324.2|10327.8|10325.8|10325.4|10323.4|11653
1724223600000|2024-08-21 07:00:00|10326.6|10324.6|10324.2|10322.2|10327.4|10325.4|10323.9|10321.9|13740
1724227200000|2024-08-21 08:00:00|10324.4|10322.4|10325|10323|10325.8|10323.8|10323.5|10321.5|12267
1724230800000|2024-08-21 09:00:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10324.6|10322.6|7305
1724234400000|2024-08-21 10:00:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|4757
1724238000000|2024-08-21 11:00:00|10325.4|10323.4|10327.6|10325.6|10327.8|10325.8|10324.6|10322.6|24391
1724241600000|2024-08-21 12:00:00|10327.8|10325.8|10328.9|10326.9|10329.7|10327.7|10327|10325|69256
1724245200000|2024-08-21 13:00:00|10329.3|10327.3|10332.4|10330.4|10333|10331|10328.9|10326.9|70634
1724248800000|2024-08-21 14:00:00|10332.1|10330.1|10334.4|10332.4|10338.3|10336.3|10323.1|10321.1|151290
1724252400000|2024-08-21 15:00:00|10334.8|10332.8|10337.1|10335.1|10339.1|10337.1|10334|10332|44560
1724256000000|2024-08-21 16:00:00|10337.5|10335.5|10337.9|10335.9|10339.5|10337.5|10337.1|10335.1|82811
1724259600000|2024-08-21 17:00:00|10338.1|10336.1|10339.9|10337.9|10341|10339|10337.1|10335.1|41389
1724263200000|2024-08-21 18:00:00|10340.3|10338.3|10339.9|10337.9|10344.9|10342.9|10338.7|10336.7|50698
1724266800000|2024-08-21 19:00:00|10339.5|10337.5|10337.9|10335.9|10339.5|10337.5|10337.5|10335.5|21464
1724270400000|2024-08-21 20:00:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10335.2|10333.2|33937
1724277600000|2024-08-21 22:00:00|10336.4|10334.4|10336.7|10334.7|10337.1|10335.1|10336|10334|1462
1724281200000|2024-08-21 23:00:00|10337.1|10335.1|10335.2|10333.2|10337.5|10335.5|10335.2|10333.2|4456
1724284800000|2024-08-22 00:00:00|10335.4|10333.4|10334|10332|10336.4|10334.4|10334|10332|3803
1724288400000|2024-08-22 01:00:00|10334.4|10332.4|10335.6|10333.6|10336.4|10334.4|10334|10332|5134
1724292000000|2024-08-22 02:00:00|10335.8|10333.8|10336|10334|10336.4|10334.4|10335.2|10333.2|2257
1724295600000|2024-08-22 03:00:00|10336.4|10334.4|10337.5|10335.5|10337.5|10335.5|10336|10334|6972
1724299200000|2024-08-22 04:00:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336|10334|3640
1724302800000|2024-08-22 05:00:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|2683
1724306400000|2024-08-22 06:00:00|10336.9|10334.9|10337.5|10335.5|10338.3|10336.3|10336.4|10334.4|5973
1724310000000|2024-08-22 07:00:00|10337.1|10335.1|10337.9|10335.9|10339.1|10337.1|10335.6|10333.6|17331
1724313600000|2024-08-22 08:00:00|10337.5|10335.5|10332.4|10330.4|10337.5|10335.5|10332.1|10330.1|15112
1724317200000|2024-08-22 09:00:00|10332.8|10330.8|10332.1|10330.1|10333.2|10331.2|10331.3|10329.3|11749
1724320800000|2024-08-22 10:00:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10330.5|10328.5|15710
1724324400000|2024-08-22 11:00:00|10332.1|10330.1|10329.3|10327.3|10332.8|10330.8|10327.4|10325.4|35697
1724328000000|2024-08-22 12:00:00|10328.9|10326.9|10329.7|10327.7|10332.4|10330.4|10325.8|10323.8|73688
1724331600000|2024-08-22 13:00:00|10330.1|10328.1|10327.2|10325.2|10330.5|10328.5|10321.3|10319.3|104417
1724335200000|2024-08-22 14:00:00|10327|10325|10324.2|10322.2|10327|10325|10322.3|10320.3|107129
1724338800000|2024-08-22 15:00:00|10323.9|10321.9|10324.2|10322.2|10325.8|10323.8|10321.9|10319.9|109238
1724342400000|2024-08-22 16:00:00|10323.9|10321.9|10320.7|10318.7|10324.2|10322.2|10319.6|10317.6|165946
1724346000000|2024-08-22 17:00:00|10321.1|10319.1|10322.3|10320.3|10322.3|10320.3|10319.6|10317.6|38616
1724349600000|2024-08-22 18:00:00|10322.7|10320.7|10321.9|10319.9|10322.7|10320.7|10319.9|10317.9|64558
1724353200000|2024-08-22 19:00:00|10322.3|10320.3|10321.1|10319.1|10322.7|10320.7|10321.1|10319.1|33415
1724356800000|2024-08-22 20:00:00|10320.7|10318.7|10322.3|10320.3|10322.3|10320.3|10318.8|10316.8|38576
1724364000000|2024-08-22 22:00:00|10322.7|10320.7|10323.5|10321.5|10323.5|10321.5|10321.9|10319.9|2062
1724367600000|2024-08-22 23:00:00|10323.3|10321.3|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|2349
1724371200000|2024-08-23 00:00:00|10323.5|10321.5|10324.6|10322.6|10326.6|10324.6|10323.5|10321.5|9512
1724374800000|2024-08-23 01:00:00|10325|10323|10326.6|10324.6|10327|10325|10323.9|10321.9|11801
1724378400000|2024-08-23 02:00:00|10326.8|10324.8|10325|10323|10327|10325|10325|10323|35981
1724382000000|2024-08-23 03:00:00|10325.4|10323.4|10325.2|10323.2|10325.8|10323.8|10325|10323|3152
1724385600000|2024-08-23 04:00:00|10325|10323|10323.5|10321.5|10325|10323|10323.1|10321.1|2382
1724389200000|2024-08-23 05:00:00|10323.7|10321.7|10323.9|10321.9|10324.2|10322.2|10323.1|10321.1|3291
1724392800000|2024-08-23 06:00:00|10324.2|10322.2|10324.4|10322.4|10325|10323|10322.3|10320.3|12137
1724396400000|2024-08-23 07:00:00|10324.6|10322.6|10321.9|10319.9|10324.6|10322.6|10321.5|10319.5|45332
1724400000000|2024-08-23 08:00:00|10321.5|10319.5|10320.7|10318.7|10321.5|10319.5|10319.6|10317.6|20282
1724403600000|2024-08-23 09:00:00|10320.3|10318.3|10320.3|10318.3|10321.9|10319.9|10319.9|10317.9|18895
1724407200000|2024-08-23 10:00:00|10320.7|10318.7|10323.1|10321.1|10323.5|10321.5|10320.7|10318.7|23944
1724410800000|2024-08-23 11:00:00|10322.7|10320.7|10321.9|10319.9|10323.7|10321.7|10321.9|10319.9|25276
1724414400000|2024-08-23 12:00:00|10321.5|10319.5|10324.6|10322.6|10324.6|10322.6|10319.9|10317.9|59269
1724418000000|2024-08-23 13:00:00|10324.2|10322.2|10321.9|10319.9|10324.6|10322.6|10318.8|10316.8|100865
1724421600000|2024-08-23 14:00:00|10321.5|10319.5|10334.8|10332.8|10337.5|10335.5|10319.9|10317.9|165416
1724425200000|2024-08-23 15:00:00|10335.2|10333.2|10334.8|10332.8|10337.9|10335.9|10333.2|10331.2|121793
1724428800000|2024-08-23 16:00:00|10335.2|10333.2|10332.8|10330.8|10335.6|10333.6|10331.7|10329.7|80212
1724432400000|2024-08-23 17:00:00|10333.2|10331.2|10338.7|10336.7|10339.1|10337.1|10333.2|10331.2|43580
1724436000000|2024-08-23 18:00:00|10339.1|10337.1|10337.9|10335.9|10339.9|10337.9|10337.1|10335.1|43382
1724439600000|2024-08-23 19:00:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|15905
1724443200000|2024-08-23 20:00:00|10338.7|10336.7|10337.5|10335.5|10339.9|10337.9|10337.1|10335.1|24892
1724623200000|2024-08-25 22:00:00|10339.5|10337.5|10340.3|10338.3|10341|10339|10336.7|10334.7|7736
1724626800000|2024-08-25 23:00:00|10340.1|10338.1|10341|10339|10341.8|10339.8|10340.1|10338.1|4177
1724630400000|2024-08-26 00:00:00|10341.4|10339.4|10343|10341|10344.8|10342.8|10340.3|10338.3|14989
1724634000000|2024-08-26 01:00:00|10342.6|10340.6|10342.2|10340.2|10344.2|10342.2|10341.4|10339.4|9393
1724637600000|2024-08-26 02:00:00|10341.8|10339.8|10340.6|10338.6|10343|10341|10340.3|10338.3|8645
1724641200000|2024-08-26 03:00:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|7843
1724644800000|2024-08-26 04:00:00|10341.2|10339.2|10342.6|10340.6|10342.6|10340.6|10341.2|10339.2|3098
1724648400000|2024-08-26 05:00:00|10342.4|10340.4|10343|10341|10343|10341|10341.8|10339.8|6445
1724652000000|2024-08-26 06:00:00|10342.6|10340.6|10342.6|10340.6|10344.2|10342.2|10341.8|10339.8|10640
1724655600000|2024-08-26 07:00:00|10342.2|10340.2|10341|10339|10342.2|10340.2|10340.6|10338.6|20635
1724659200000|2024-08-26 08:00:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.3|10338.3|21390
1724662800000|2024-08-26 09:00:00|10341|10339|10341.8|10339.8|10342.6|10340.6|10340.6|10338.6|13452
1724666400000|2024-08-26 10:00:00|10341.4|10339.4|10342.2|10340.2|10342.6|10340.6|10341|10339|30807
1724670000000|2024-08-26 11:00:00|10341.8|10339.8|10338.3|10336.3|10341.8|10339.8|10336.7|10334.7|47238
1724673600000|2024-08-26 12:00:00|10337.9|10335.9|10341.8|10339.8|10342.2|10340.2|10336.7|10334.7|230930
1724677200000|2024-08-26 13:00:00|10342.2|10340.2|10336|10334|10343.4|10341.4|10335.6|10333.6|240162
1724680800000|2024-08-26 14:00:00|10335.6|10333.6|10340.3|10338.3|10342.2|10340.2|10334.8|10332.8|162040
1724684400000|2024-08-26 15:00:00|10339.9|10337.9|10336|10334|10340.3|10338.3|10335.6|10333.6|179840
1724688000000|2024-08-26 16:00:00|10335.6|10333.6|10336.4|10334.4|10337.5|10335.5|10335.6|10333.6|201122
1724691600000|2024-08-26 17:00:00|10336|10334|10337.1|10335.1|10337.9|10335.9|10336|10334|98034
1724695200000|2024-08-26 18:00:00|10336.7|10334.7|10334.8|10332.8|10337.1|10335.1|10334.4|10332.4|82089
1724698800000|2024-08-26 19:00:00|10335.2|10333.2|10333.6|10331.6|10335.2|10333.2|10333.6|10331.6|225817
1724702400000|2024-08-26 20:00:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|43626
1724709600000|2024-08-26 22:00:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|2433
1724713200000|2024-08-26 23:00:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334|10332|4285
1724716800000|2024-08-27 00:00:00|10335.2|10333.2|10333.6|10331.6|10335.2|10333.2|10333.6|10331.6|5915
1724720400000|2024-08-27 01:00:00|10334|10332|10335.2|10333.2|10335.6|10333.6|10333.6|10331.6|47927
1724724000000|2024-08-27 02:00:00|10335|10333|10334.4|10332.4|10335|10333|10333.6|10331.6|10754
1724727600000|2024-08-27 03:00:00|10334|10332|10332.8|10330.8|10334.8|10332.8|10332.4|10330.4|8283
1724731200000|2024-08-27 04:00:00|10333|10331|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|6443
1724734800000|2024-08-27 05:00:00|10332.8|10330.8|10331.7|10329.7|10333.2|10331.2|10331.7|10329.7|6575
1724738400000|2024-08-27 06:00:00|10332.1|10330.1|10333.6|10331.6|10333.6|10331.6|10331.3|10329.3|37602
1724742000000|2024-08-27 07:00:00|10333.2|10331.2|10333.2|10331.2|10334.4|10332.4|10331.7|10329.7|37048
1724745600000|2024-08-27 08:00:00|10333|10331|10331.3|10329.3|10333|10331|10330.9|10328.9|17389
1724749200000|2024-08-27 09:00:00|10331.7|10329.7|10331.7|10329.7|10332.4|10330.4|10330.9|10328.9|82779
1724752800000|2024-08-27 10:00:00|10332.1|10330.1|10330.5|10328.5|10332.4|10330.4|10329.3|10327.3|57066
1724756400000|2024-08-27 11:00:00|10330.1|10328.1|10331.7|10329.7|10332.1|10330.1|10329.7|10327.7|59328
1724760000000|2024-08-27 12:00:00|10332.1|10330.1|10330.5|10328.5|10332.4|10330.4|10330.1|10328.1|215502
1724763600000|2024-08-27 13:00:00|10330.9|10328.9|10330.7|10328.7|10332.1|10330.1|10329.3|10327.3|96477
1724767200000|2024-08-27 14:00:00|10330.5|10328.5|10334.4|10332.4|10334.4|10332.4|10330.1|10328.1|161392
1724770800000|2024-08-27 15:00:00|10334|10332|10334.8|10332.8|10336.7|10334.7|10333.6|10331.6|125207
1724774400000|2024-08-27 16:00:00|10335.2|10333.2|10336.7|10334.7|10337.1|10335.1|10334.4|10332.4|48225
1724778000000|2024-08-27 17:00:00|10337.1|10335.1|10339.1|10337.1|10339.5|10337.5|10336.4|10334.4|45188
1724781600000|2024-08-27 18:00:00|10339.3|10337.3|10339.9|10337.9|10341|10339|10338.3|10336.3|41978
1724785200000|2024-08-27 19:00:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|169016
1724788800000|2024-08-27 20:00:00|10339.9|10337.9|10340.3|10338.3|10341|10339|10338.3|10336.3|102420
1724796000000|2024-08-27 22:00:00|10339.9|10337.9|10341|10339|10341.8|10339.8|10339.9|10337.9|6648
1724799600000|2024-08-27 23:00:00|10341.2|10339.2|10340.6|10338.6|10341.4|10339.4|10339.9|10337.9|2669
1724803200000|2024-08-28 00:00:00|10340.5|10338.5|10339.5|10337.5|10340.6|10338.6|10338.7|10336.7|14000
1724806800000|2024-08-28 01:00:00|10339.9|10337.9|10338.3|10336.3|10339.9|10337.9|10337.9|10335.9|6895
1724810400000|2024-08-28 02:00:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|6918
1724814000000|2024-08-28 03:00:00|10337.5|10335.5|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|2531
1724817600000|2024-08-28 04:00:00|10337.5|10335.5|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|4679
1724821200000|2024-08-28 05:00:00|10338.3|10336.3|10338.3|10336.3|10339.1|10337.1|10337.7|10335.7|8654
1724824800000|2024-08-28 06:00:00|10337.9|10335.9|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|10176
1724828400000|2024-08-28 07:00:00|10337.5|10335.5|10339.5|10337.5|10340.3|10338.3|10337.5|10335.5|22354
1724832000000|2024-08-28 08:00:00|10339.7|10337.7|10339.5|10337.5|10341|10339|10339.1|10337.1|13496
1724835600000|2024-08-28 09:00:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10338.3|10336.3|24022
1724839200000|2024-08-28 10:00:00|10339.5|10337.5|10341|10339|10341|10339|10338.7|10336.7|14220
1724842800000|2024-08-28 11:00:00|10341.2|10339.2|10341.4|10339.4|10341.8|10339.8|10341|10339|25240
1724846400000|2024-08-28 12:00:00|10341.6|10339.6|10340.3|10338.3|10341.6|10339.6|10337.9|10335.9|71395
1724850000000|2024-08-28 13:00:00|10339.9|10337.9|10339.1|10337.1|10341|10339|10337.5|10335.5|124272
1724853600000|2024-08-28 14:00:00|10338.9|10336.9|10341|10339|10341.4|10339.4|10338.7|10336.7|45392
1724857200000|2024-08-28 15:00:00|10341.4|10339.4|10340.3|10338.3|10342.6|10340.6|10340.3|10338.3|63846
1724860800000|2024-08-28 16:00:00|10339.9|10337.9|10338.7|10336.7|10340.6|10338.6|10338.7|10336.7|14631
1724864400000|2024-08-28 17:00:00|10338.9|10336.9|10339.5|10337.5|10339.9|10337.9|10337.9|10335.9|32664
1724868000000|2024-08-28 18:00:00|10339.1|10337.1|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|14248
1732280400000|2024-11-22 13:00:00|10280.5|10278.5|10280.5|10278.5|10282.1|10280.1|10279.3|10277.3|29779
1732284000000|2024-11-22 14:00:00|10280.1|10278.1|10274.6|10272.6|10280.1|10278.1|10274.2|10272.2|142812
1732287600000|2024-11-22 15:00:00|10275|10273|10274.6|10272.6|10277|10275|10272.3|10270.3|284654
1732291200000|2024-11-22 16:00:00|10274.4|10272.4|10276.2|10274.2|10276.2|10274.2|10272.7|10270.7|94367
1732294800000|2024-11-22 17:00:00|10275.8|10273.8|10274.2|10272.2|10276.2|10274.2|10273.1|10271.1|90047
1732298400000|2024-11-22 18:00:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.1|10271.1|40448
1732302000000|2024-11-22 19:00:00|10273.9|10271.9|10273.1|10271.1|10274.2|10272.2|10271.9|10269.9|104635
1732305600000|2024-11-22 20:00:00|10272.7|10270.7|10271.1|10269.1|10273.1|10271.1|10271.1|10269.1|43126
1732309200000|2024-11-22 21:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10270.3|10268.3|14660
1732489200000|2024-11-24 23:00:00|10281.3|10279.3|10278.3|10276.3|10281.3|10279.3|10273.3|10271.3|15852
1732492800000|2024-11-25 00:00:00|10278.1|10276.1|10276.6|10274.6|10279.3|10277.3|10276.2|10274.2|6247
1732496400000|2024-11-25 01:00:00|10276.2|10274.2|10277.4|10275.4|10277.8|10275.8|10276.2|10274.2|22422
1732500000000|2024-11-25 02:00:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|3858
1732503600000|2024-11-25 03:00:00|10278.7|10276.7|10279.3|10277.3|10280.1|10278.1|10278.7|10276.7|3463
1732507200000|2024-11-25 04:00:00|10278.9|10276.9|10278.9|10276.9|10279.7|10277.7|10277.8|10275.8|4592
1732510800000|2024-11-25 05:00:00|10278.5|10276.5|10280.5|10278.5|10280.5|10278.5|10278.5|10276.5|10901
1732514400000|2024-11-25 06:00:00|10280.1|10278.1|10280.9|10278.9|10281.3|10279.3|10278.9|10276.9|34036
1732518000000|2024-11-25 07:00:00|10281.3|10279.3|10278.9|10276.9|10281.7|10279.7|10278.7|10276.7|45520
1732521600000|2024-11-25 08:00:00|10278.5|10276.5|10277.4|10275.4|10278.9|10276.9|10277|10275|75365
1732525200000|2024-11-25 09:00:00|10277.2|10275.2|10277|10275|10278.1|10276.1|10275.8|10273.8|47153
1732528800000|2024-11-25 10:00:00|10276.6|10274.6|10278.1|10276.1|10278.1|10276.1|10276.6|10274.6|29816
1732532400000|2024-11-25 11:00:00|10278.5|10276.5|10275.8|10273.8|10278.5|10276.5|10275.8|10273.8|31618
1732536000000|2024-11-25 12:00:00|10276.2|10274.2|10278.9|10276.9|10279.3|10277.3|10274.6|10272.6|69700
1732539600000|2024-11-25 13:00:00|10279.3|10277.3|10284.4|10282.4|10286.4|10284.4|10278.9|10276.9|137262
1732543200000|2024-11-25 14:00:00|10284.8|10282.8|10287.5|10285.5|10287.7|10285.7|10283.2|10281.2|360227
1732546800000|2024-11-25 15:00:00|10287.9|10285.9|10285.6|10283.6|10288.7|10286.7|10285.6|10283.6|239133
1732550400000|2024-11-25 16:00:00|10285.2|10283.2|10285.6|10283.6|10286.4|10284.4|10283.6|10281.6|231632
1732554000000|2024-11-25 17:00:00|10285.2|10283.2|10284.8|10282.8|10286.4|10284.4|10284.8|10282.8|114424
1732557600000|2024-11-25 18:00:00|10285.2|10283.2|10291.4|10289.4|10292.2|10290.2|10284.8|10282.8|89195
1732561200000|2024-11-25 19:00:00|10291.8|10289.8|10292.6|10290.6|10292.6|10290.6|10290.3|10288.3|123719
1732564800000|2024-11-25 20:00:00|10292.2|10290.2|10293|10291|10293|10291|10290.6|10288.6|78814
1732568400000|2024-11-25 21:00:00|10292.6|10290.6|10291.4|10289.4|10293|10291|10291.4|10289.4|47581
1732575600000|2024-11-25 23:00:00|10291.6|10289.6|10288.3|10286.3|10292.6|10290.6|10287.9|10285.9|8877
1732579200000|2024-11-26 00:00:00|10288.1|10286.1|10288.3|10286.3|10289.5|10287.5|10287.1|10285.1|15614
1732582800000|2024-11-26 01:00:00|10287.9|10285.9|10288.3|10286.3|10289.5|10287.5|10287.9|10285.9|6227
1732586400000|2024-11-26 02:00:00|10288.5|10286.5|10288.5|10286.5|10289.1|10287.1|10287.5|10285.5|3128
1732590000000|2024-11-26 03:00:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|6189
1732593600000|2024-11-26 04:00:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|12444
1732597200000|2024-11-26 05:00:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|5968
1732600800000|2024-11-26 06:00:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|13438
1732604400000|2024-11-26 07:00:00|10286.9|10284.9|10286.4|10284.4|10287.5|10285.5|10286|10284|40133
1732608000000|2024-11-26 08:00:00|10286.7|10284.7|10286.7|10284.7|10287.9|10285.9|10286.4|10284.4|40767
1732611600000|2024-11-26 09:00:00|10287.1|10285.1|10288.3|10286.3|10288.3|10286.3|10286.4|10284.4|23678
1732615200000|2024-11-26 10:00:00|10287.9|10285.9|10289.1|10287.1|10289.5|10287.5|10287.1|10285.1|30632
1732618800000|2024-11-26 11:00:00|10289.3|10287.3|10290.6|10288.6|10291|10289|10289.1|10287.1|23969
1732622400000|2024-11-26 12:00:00|10290.5|10288.5|10294.2|10292.2|10294.6|10292.6|10289.5|10287.5|61044
1732626000000|2024-11-26 13:00:00|10293.8|10291.8|10291.6|10289.6|10294.6|10292.6|10291.4|10289.4|144055
1732629600000|2024-11-26 14:00:00|10291.4|10289.4|10286.9|10284.9|10291.8|10289.8|10286.4|10284.4|64914
1732633200000|2024-11-26 15:00:00|10287.9|10285.9|10285.2|10283.2|10288.1|10286.1|10283.2|10281.2|127520
1732636800000|2024-11-26 16:00:00|10284.8|10282.8|10285.2|10283.2|10286|10284|10282.4|10280.4|48712
1732640400000|2024-11-26 17:00:00|10284.8|10282.8|10284.8|10282.8|10287.1|10285.1|10284.8|10282.8|40485
1732644000000|2024-11-26 18:00:00|10284.4|10282.4|10283.6|10281.6|10285.6|10283.6|10282.8|10280.8|54949
1732647600000|2024-11-26 19:00:00|10283.2|10281.2|10290.6|10288.6|10291.4|10289.4|10282.8|10280.8|87126
1732651200000|2024-11-26 20:00:00|10291|10289|10291|10289|10291|10289|10288.7|10286.7|43891
1732654800000|2024-11-26 21:00:00|10290.6|10288.6|10289.9|10287.9|10291.4|10289.4|10289.1|10287.1|23728
1732662000000|2024-11-26 23:00:00|10291|10289|10290.3|10288.3|10291|10289|10289.5|10287.5|2992
1732665600000|2024-11-27 00:00:00|10289.9|10287.9|10290.6|10288.6|10291.8|10289.8|10289.9|10287.9|5553
1732669200000|2024-11-27 01:00:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10289.9|10287.9|4242
1732672800000|2024-11-27 02:00:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10290.6|10288.6|11716
1732676400000|2024-11-27 03:00:00|10291.8|10289.8|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|2729
1732680000000|2024-11-27 04:00:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|7664
1732683600000|2024-11-27 05:00:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|2277
1732687200000|2024-11-27 06:00:00|10293|10291|10293.4|10291.4|10294.4|10292.4|10292.6|10290.6|12542
1732690800000|2024-11-27 07:00:00|10293.6|10291.6|10296.1|10294.1|10296.1|10294.1|10293.4|10291.4|12310
1732694400000|2024-11-27 08:00:00|10296.5|10294.5|10294.2|10292.2|10298.5|10296.5|10294.2|10292.2|27020
1732698000000|2024-11-27 09:00:00|10293.8|10291.8|10297.7|10295.7|10298.1|10296.1|10293.8|10291.8|30607
1732701600000|2024-11-27 10:00:00|10298.1|10296.1|10297.7|10295.7|10298.5|10296.5|10296.9|10294.9|12010
1732705200000|2024-11-27 11:00:00|10298.1|10296.1|10296.9|10294.9|10298.1|10296.1|10296.5|10294.5|6630
1732708800000|2024-11-27 12:00:00|10296.5|10294.5|10300|10298|10300.4|10298.4|10296.5|10294.5|27537
1732712400000|2024-11-27 13:00:00|10299.6|10297.6|10298.9|10296.9|10302.8|10300.8|10298.5|10296.5|53040
1732716000000|2024-11-27 14:00:00|10298.5|10296.5|10298.7|10296.7|10300.8|10298.8|10297.7|10295.7|43466
1732719600000|2024-11-27 15:00:00|10298.3|10296.3|10297.7|10295.7|10298.5|10296.5|10294.6|10292.6|59441
1732723200000|2024-11-27 16:00:00|10297.5|10295.5|10298.9|10296.9|10300|10298|10294.9|10292.9|34493
1732726800000|2024-11-27 17:00:00|10298.7|10296.7|10300.4|10298.4|10301.2|10299.2|10298.1|10296.1|26570
1732730400000|2024-11-27 18:00:00|10300|10298|10300|10298|10301.2|10299.2|10299.2|10297.2|23220
1732734000000|2024-11-27 19:00:00|10299.6|10297.6|10298.9|10296.9|10300.8|10298.8|10298.1|10296.1|25852
1732737600000|2024-11-27 20:00:00|10299.2|10297.2|10297.3|10295.3|10299.2|10297.2|10295.7|10293.7|21537
1732741200000|2024-11-27 21:00:00|10296.9|10294.9|10295.3|10293.3|10297.3|10295.3|10294.9|10292.9|11056
1732748400000|2024-11-27 23:00:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|4161
1732752000000|2024-11-28 00:00:00|10294.2|10292.2|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|1085
1732755600000|2024-11-28 01:00:00|10294.6|10292.6|10296.5|10294.5|10296.5|10294.5|10294.6|10292.6|1283
1732759200000|2024-11-28 02:00:00|10296.1|10294.1|10296.3|10294.3|10296.9|10294.9|10296.1|10294.1|1085
1732762800000|2024-11-28 03:00:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|277
1732766400000|2024-11-28 04:00:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|618
1732770000000|2024-11-28 05:00:00|10296.3|10294.3|10296.9|10294.9|10296.9|10294.9|10296.3|10294.3|1065
1732773600000|2024-11-28 06:00:00|10297.1|10295.1|10296.5|10294.5|10297.1|10295.1|10296.3|10294.3|874
1732777200000|2024-11-28 07:00:00|10296.9|10294.9|10296.5|10294.5|10297.3|10295.3|10296.1|10294.1|1915
1732780800000|2024-11-28 08:00:00|10296.9|10294.9|10295.7|10293.7|10297.3|10295.3|10295.3|10293.3|3283
1732784400000|2024-11-28 09:00:00|10295.3|10293.3|10294.9|10292.9|10296.1|10294.1|10294.6|10292.6|3233
1732788000000|2024-11-28 10:00:00|10294.8|10292.8|10295.7|10293.7|10295.7|10293.7|10294.2|10292.2|1977
1732791600000|2024-11-28 11:00:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|2356
1732795200000|2024-11-28 12:00:00|10295.7|10293.7|10296.1|10294.1|10296.5|10294.5|10295.3|10293.3|1223
1732798800000|2024-11-28 13:00:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.1|10294.1|4065
1732802400000|2024-11-28 14:00:00|10297.3|10295.3|10296.9|10294.9|10298.1|10296.1|10296.5|10294.5|4442
1732806000000|2024-11-28 15:00:00|10296.5|10294.5|10295.3|10293.3|10296.9|10294.9|10294.9|10292.9|6010
1732809600000|2024-11-28 16:00:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|1800
1732813200000|2024-11-28 17:00:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|3487
1732834800000|2024-11-28 23:00:00|10295.7|10293.7|10295.7|10293.7|10297.3|10295.3|10295.3|10293.3|1237
1732838400000|2024-11-29 00:00:00|10295.9|10293.9|10297.7|10295.7|10298.1|10296.1|10295.7|10293.7|2432
1732842000000|2024-11-29 01:00:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|2494
1732845600000|2024-11-29 02:00:00|10298.9|10296.9|10297.7|10295.7|10298.9|10296.9|10297.3|10295.3|1752
1732849200000|2024-11-29 03:00:00|10297.5|10295.5|10298.1|10296.1|10298.1|10296.1|10297.3|10295.3|709
1732852800000|2024-11-29 04:00:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|2005
1732856400000|2024-11-29 05:00:00|10298.3|10296.3|10299.6|10297.6|10299.6|10297.6|10298.1|10296.1|4796
1732860000000|2024-11-29 06:00:00|10299.4|10297.4|10301.2|10299.2|10302|10300|10299.2|10297.2|6498
1732863600000|2024-11-29 07:00:00|10301.6|10299.6|10300.4|10298.4|10302.8|10300.8|10300|10298|6655
1732867200000|2024-11-29 08:00:00|10300.8|10298.8|10299.6|10297.6|10301.2|10299.2|10299.2|10297.2|6586
1732870800000|2024-11-29 09:00:00|10299.2|10297.2|10301.6|10299.6|10301.6|10299.6|10299.2|10297.2|4099
1732874400000|2024-11-29 10:00:00|10302|10300|10301.6|10299.6|10302|10300|10300.4|10298.4|6210
1732878000000|2024-11-29 11:00:00|10302|10300|10301.6|10299.6|10302.8|10300.8|10300.6|10298.6|5542
1732881600000|2024-11-29 12:00:00|10301.8|10299.8|10301.2|10299.2|10302|10300|10299.6|10297.6|6500
1732885200000|2024-11-29 13:00:00|10300.8|10298.8|10304.7|10302.7|10304.7|10302.7|10299.6|10297.6|22664
1732888800000|2024-11-29 14:00:00|10304.3|10302.3|10305.9|10303.9|10306.3|10304.3|10303.9|10301.9|19101
1732892400000|2024-11-29 15:00:00|10305.5|10303.5|10304.7|10302.7|10305.9|10303.9|10302.8|10300.8|24288
1732896000000|2024-11-29 16:00:00|10305.1|10303.1|10304.7|10302.7|10305.9|10303.9|10303.1|10301.1|27171
1732899600000|2024-11-29 17:00:00|10304.5|10302.5|10307.1|10305.1|10307.4|10305.4|10303.5|10301.5|52132
1732903200000|2024-11-29 18:00:00|10307.4|10305.4|10305.9|10303.9|10307.4|10305.4|10305.9|10303.9|25453
1733094000000|2024-12-01 23:00:00|10306.3|10304.3|10304.3|10302.3|10306.7|10304.7|10303.5|10301.5|5042
1733097600000|2024-12-02 00:00:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.1|10301.1|2884
1733101200000|2024-12-02 01:00:00|10304.3|10302.3|10302.4|10300.4|10304.3|10302.3|10302|10300|3441
1733104800000|2024-12-02 02:00:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|2541
1733108400000|2024-12-02 03:00:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10301.6|10299.6|2086
1733112000000|2024-12-02 04:00:00|10302.4|10300.4|10302.8|10300.8|10303.1|10301.1|10302|10300|2778
1733115600000|2024-12-02 05:00:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10301.6|10299.6|3162
1733119200000|2024-12-02 06:00:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|2192
1733122800000|2024-12-02 07:00:00|10301.4|10299.4|10302.4|10300.4|10303.9|10301.9|10301.2|10299.2|10279
1733126400000|2024-12-02 08:00:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10301.2|10299.2|7374
1733130000000|2024-12-02 09:00:00|10303.1|10301.1|10301.2|10299.2|10303.9|10301.9|10300.8|10298.8|7838
1733133600000|2024-12-02 10:00:00|10301.6|10299.6|10301.6|10299.6|10302.8|10300.8|10300.8|10298.8|5504
1733137200000|2024-12-02 11:00:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10301.2|10299.2|4432
1733140800000|2024-12-02 12:00:00|10302.6|10300.6|10302.4|10300.4|10303.9|10301.9|10302|10300|9729
1733144400000|2024-12-02 13:00:00|10302|10300|10296.5|10294.5|10302.4|10300.4|10295.7|10293.7|31429
1733148000000|2024-12-02 14:00:00|10296.9|10294.9|10296.5|10294.5|10298.5|10296.5|10295.3|10293.3|29097
1733151600000|2024-12-02 15:00:00|10293.8|10291.8|10298.9|10296.9|10299.6|10297.6|10293.8|10291.8|44860
1733155200000|2024-12-02 16:00:00|10299.2|10297.2|10303.1|10301.1|10303.9|10301.9|10298.9|10296.9|33667
1733158800000|2024-12-02 17:00:00|10303.5|10301.5|10302|10300|10303.5|10301.5|10301.6|10299.6|25947
1733162400000|2024-12-02 18:00:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10299.2|10297.2|23646
1733166000000|2024-12-02 19:00:00|10302|10300|10301.6|10299.6|10302.8|10300.8|10300.8|10298.8|13903
1733169600000|2024-12-02 20:00:00|10302|10300|10304.3|10302.3|10307.1|10305.1|10300.8|10298.8|54938
1733173200000|2024-12-02 21:00:00|10303.9|10301.9|10304.1|10302.1|10304.7|10302.7|10303.1|10301.1|18082
1733180400000|2024-12-02 23:00:00|10303.9|10301.9|10304.7|10302.7|10305.5|10303.5|10303.9|10301.9|2084
1733184000000|2024-12-03 00:00:00|10305.1|10303.1|10303.5|10301.5|10305.1|10303.1|10303.5|10301.5|3771
1733187600000|2024-12-03 01:00:00|10303.9|10301.9|10305.9|10303.9|10306.3|10304.3|10303.7|10301.7|3539
1733191200000|2024-12-03 02:00:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10304.7|10302.7|3560
1733194800000|2024-12-03 03:00:00|10305.5|10303.5|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|7312
1733198400000|2024-12-03 04:00:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|3460
1733202000000|2024-12-03 05:00:00|10303.3|10301.3|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|2148
1733205600000|2024-12-03 06:00:00|10303.1|10301.1|10305.1|10303.1|10305.1|10303.1|10303.1|10301.1|2597
1733209200000|2024-12-03 07:00:00|10305.5|10303.5|10303.1|10301.1|10305.9|10303.9|10303.1|10301.1|11569
1733212800000|2024-12-03 08:00:00|10302.8|10300.8|10303.5|10301.5|10304.3|10302.3|10302|10300|10433
1733216400000|2024-12-03 09:00:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10302.8|10300.8|5248
1733220000000|2024-12-03 10:00:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|4577
1733223600000|2024-12-03 11:00:00|10304.3|10302.3|10305.9|10303.9|10306.3|10304.3|10303.5|10301.5|9138
1733227200000|2024-12-03 12:00:00|10306.3|10304.3|10304.7|10302.7|10306.3|10304.3|10304.1|10302.1|9930
1733230800000|2024-12-03 13:00:00|10305.1|10303.1|10310.6|10308.6|10311.4|10309.4|10303.9|10301.9|31136
1733234400000|2024-12-03 14:00:00|10310.2|10308.2|10310.4|10308.4|10311.4|10309.4|10308.6|10306.6|35441
1733238000000|2024-12-03 15:00:00|10310.6|10308.6|10305.1|10303.1|10310.6|10308.6|10304.3|10302.3|42166
1733241600000|2024-12-03 16:00:00|10304.7|10302.7|10307.4|10305.4|10307.4|10305.4|10302.8|10300.8|31465
1733245200000|2024-12-03 17:00:00|10307.8|10305.8|10309.8|10307.8|10309.8|10307.8|10306.3|10304.3|28180
1733248800000|2024-12-03 18:00:00|10310.2|10308.2|10310.2|10308.2|10312.1|10310.1|10309.8|10307.8|25885
1733252400000|2024-12-03 19:00:00|10310.6|10308.6|10306.7|10304.7|10311|10309|10305.9|10303.9|13230
1733256000000|2024-12-03 20:00:00|10306.3|10304.3|10305.9|10303.9|10307.1|10305.1|10304.7|10302.7|20042
1733259600000|2024-12-03 21:00:00|10305.5|10303.5|10304.3|10302.3|10306.3|10304.3|10303.9|10301.9|12295
1733266800000|2024-12-03 23:00:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|2414
1733270400000|2024-12-04 00:00:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.1|10301.1|2826
1733274000000|2024-12-04 01:00:00|10303.9|10301.9|10304.7|10302.7|10305.5|10303.5|10303.9|10301.9|2288
1733277600000|2024-12-04 02:00:00|10305.1|10303.1|10305.9|10303.9|10306.3|10304.3|10305.1|10303.1|2574
1733281200000|2024-12-04 03:00:00|10306.3|10304.3|10306.7|10304.7|10307.4|10305.4|10305.9|10303.9|3880
1733284800000|2024-12-04 04:00:00|10306.3|10304.3|10307.4|10305.4|10307.4|10305.4|10306.3|10304.3|3922
1733288400000|2024-12-04 05:00:00|10307.1|10305.1|10307.1|10305.1|10307.8|10305.8|10306.7|10304.7|2916
1733292000000|2024-12-04 06:00:00|10306.7|10304.7|10307.1|10305.1|10307.8|10305.8|10306.3|10304.3|5654
1733295600000|2024-12-04 07:00:00|10307.4|10305.4|10303.9|10301.9|10307.4|10305.4|10303.9|10301.9|5767
1733299200000|2024-12-04 08:00:00|10304.1|10302.1|10303.1|10301.1|10304.3|10302.3|10302.8|10300.8|8715
1733302800000|2024-12-04 09:00:00|10303.5|10301.5|10304.7|10302.7|10305.9|10303.9|10303.1|10301.1|9026
1733306400000|2024-12-04 10:00:00|10304.3|10302.3|10303.1|10301.1|10304.7|10302.7|10302.8|10300.8|5750
1733310000000|2024-12-04 11:00:00|10303.5|10301.5|10303.1|10301.1|10304.3|10302.3|10302.8|10300.8|4433
1733313600000|2024-12-04 12:00:00|10302.8|10300.8|10300.8|10298.8|10303.1|10301.1|10300.4|10298.4|10470
1733317200000|2024-12-04 13:00:00|10300.4|10298.4|10299.6|10297.6|10302.4|10300.4|10298.9|10296.9|34442
1733320800000|2024-12-04 14:00:00|10300|10298|10302.8|10300.8|10303.5|10301.5|10299.2|10297.2|35208
1733324400000|2024-12-04 15:00:00|10307.8|10305.8|10310.6|10308.6|10311.4|10309.4|10305.9|10303.9|54543
1733328000000|2024-12-04 16:00:00|10311|10309|10314.5|10312.5|10315.3|10313.3|10309.4|10307.4|52645
1733331600000|2024-12-04 17:00:00|10314.9|10312.9|10317.2|10315.2|10317.2|10315.2|10314.5|10312.5|37700
1733335200000|2024-12-04 18:00:00|10316.8|10314.8|10314.1|10312.1|10318|10316|10314.1|10312.1|16310
1733338800000|2024-12-04 19:00:00|10313.7|10311.7|10317.2|10315.2|10318.4|10316.4|10313.3|10311.3|40147
1733342400000|2024-12-04 20:00:00|10317|10315|10316.4|10314.4|10317.2|10315.2|10315.3|10313.3|19302
1733346000000|2024-12-04 21:00:00|10316|10314|10315.6|10313.6|10316.4|10314.4|10314.9|10312.9|15875
1733353200000|2024-12-04 23:00:00|10315.3|10313.3|10313.7|10311.7|10315.3|10313.3|10313.7|10311.7|2822
1733356800000|2024-12-05 00:00:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|5478
1733360400000|2024-12-05 01:00:00|10313.7|10311.7|10312.9|10310.9|10313.7|10311.7|10312.5|10310.5|2137
1733364000000|2024-12-05 02:00:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|2111
1733367600000|2024-12-05 03:00:00|10313.7|10311.7|10313.5|10311.5|10313.7|10311.7|10312.3|10310.3|4534
1733371200000|2024-12-05 04:00:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|1556
1733374800000|2024-12-05 05:00:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|1095
1733378400000|2024-12-05 06:00:00|10313.9|10311.9|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|1912
1733382000000|2024-12-05 07:00:00|10313.5|10311.5|10312.1|10310.1|10313.7|10311.7|10312.1|10310.1|5472
1733385600000|2024-12-05 08:00:00|10312.5|10310.5|10310.6|10308.6|10312.5|10310.5|10309.8|10307.8|9657
1733389200000|2024-12-05 09:00:00|10311|10309|10311|10309|10311.7|10309.7|10310.6|10308.6|9604
1733392800000|2024-12-05 10:00:00|10310.6|10308.6|10312.9|10310.9|10312.9|10310.9|10310.6|10308.6|6322
1733396400000|2024-12-05 11:00:00|10312.5|10310.5|10312.9|10310.9|10313.3|10311.3|10311.4|10309.4|8980
1733400000000|2024-12-05 12:00:00|10312.5|10310.5|10310.2|10308.2|10312.9|10310.9|10308.6|10306.6|18984
1733403600000|2024-12-05 13:00:00|10310|10308|10306.3|10304.3|10312.5|10310.5|10305.5|10303.5|39059
1733407200000|2024-12-05 14:00:00|10306.7|10304.7|10307.1|10305.1|10309|10307|10306.3|10304.3|30380
1733410800000|2024-12-05 15:00:00|10307.4|10305.4|10307.1|10305.1|10308.6|10306.6|10305.5|10303.5|41006
1733414400000|2024-12-05 16:00:00|10307.4|10305.4|10306.7|10304.7|10308.6|10306.6|10305.9|10303.9|19354
1733418000000|2024-12-05 17:00:00|10307.1|10305.1|10309.8|10307.8|10310.6|10308.6|10307.1|10305.1|26773
1733421600000|2024-12-05 18:00:00|10309.4|10307.4|10309.4|10307.4|10310.2|10308.2|10308.2|10306.2|12613
1733425200000|2024-12-05 19:00:00|10309.8|10307.8|10311.7|10309.7|10312.9|10310.9|10309.8|10307.8|30955
1733428800000|2024-12-05 20:00:00|10312.1|10310.1|10312.1|10310.1|10312.9|10310.9|10311.4|10309.4|12311
1733432400000|2024-12-05 21:00:00|10312.5|10310.5|10311.7|10309.7|10313.3|10311.3|10311.7|10309.7|14675
1733439600000|2024-12-05 23:00:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|2614
1733443200000|2024-12-06 00:00:00|10311|10309|10311|10309|10311.4|10309.4|10310.6|10308.6|2695
1733446800000|2024-12-06 01:00:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10309.8|10307.8|4762
1733450400000|2024-12-06 02:00:00|10310.2|10308.2|10310.2|10308.2|10311|10309|10310.2|10308.2|1586
1733454000000|2024-12-06 03:00:00|10309.8|10307.8|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|3605
1733457600000|2024-12-06 04:00:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|1559
1733461200000|2024-12-06 05:00:00|10309.4|10307.4|10310.2|10308.2|10310.2|10308.2|10309|10307|846
1733464800000|2024-12-06 06:00:00|10309.8|10307.8|10309.4|10307.4|10310.2|10308.2|10309|10307|3906
1733468400000|2024-12-06 07:00:00|10309.8|10307.8|10308|10306|10309.8|10307.8|10306.7|10304.7|9810
1733472000000|2024-12-06 08:00:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10306.7|10304.7|8215
1733475600000|2024-12-06 09:00:00|10307.1|10305.1|10306.7|10304.7|10308.2|10306.2|10306.5|10304.5|6563
1733479200000|2024-12-06 10:00:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10305.5|10303.5|7596
1733482800000|2024-12-06 11:00:00|10306.3|10304.3|10307.8|10305.8|10307.8|10305.8|10306.3|10304.3|4655
1733486400000|2024-12-06 12:00:00|10307.6|10305.6|10308.6|10306.6|10309|10307|10307.1|10305.1|14092
1733490000000|2024-12-06 13:00:00|10308.2|10306.2|10321.9|10319.9|10326.8|10324.8|10305.5|10303.5|90229
1733493600000|2024-12-06 14:00:00|10322.3|10320.3|10323.9|10321.9|10325|10323|10321.5|10319.5|63878
1733497200000|2024-12-06 15:00:00|10323.7|10321.7|10319.9|10317.9|10324.2|10322.2|10319.9|10317.9|33301
1733500800000|2024-12-06 16:00:00|10319.8|10317.8|10322.7|10320.7|10323.1|10321.1|10318|10316|31714
1733504400000|2024-12-06 17:00:00|10322.3|10320.3|10319.9|10317.9|10322.3|10320.3|10319.2|10317.2|18611
1733508000000|2024-12-06 18:00:00|10320.3|10318.3|10319.6|10317.6|10321.1|10319.1|10319.2|10317.2|11678
1733511600000|2024-12-06 19:00:00|10319.2|10317.2|10320.3|10318.3|10320.7|10318.7|10318|10316|15475
1733515200000|2024-12-06 20:00:00|10320.7|10318.7|10321.5|10319.5|10321.5|10319.5|10319.9|10317.9|15839
1733518800000|2024-12-06 21:00:00|10321.1|10319.1|10319.2|10317.2|10321.5|10319.5|10319.2|10317.2|10940
1733698800000|2024-12-08 23:00:00|10321.1|10319.1|10320.3|10318.3|10321.5|10319.5|10319.2|10317.2|5119
1733702400000|2024-12-09 00:00:00|10320.7|10318.7|10319.9|10317.9|10320.7|10318.7|10318.8|10316.8|3829
1733706000000|2024-12-09 01:00:00|10319.8|10317.8|10319.2|10317.2|10319.9|10317.9|10318.8|10316.8|3556
1733709600000|2024-12-09 02:00:00|10319.6|10317.6|10320.3|10318.3|10320.7|10318.7|10319.2|10317.2|1469
1733713200000|2024-12-09 03:00:00|10319.9|10317.9|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|1365
1733716800000|2024-12-09 04:00:00|10318.8|10316.8|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|2164
1733720400000|2024-12-09 05:00:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|1038
1733724000000|2024-12-09 06:00:00|10319.9|10317.9|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|2730
1733727600000|2024-12-09 07:00:00|10319.6|10317.6|10318.4|10316.4|10320.3|10318.3|10318.4|10316.4|4679
1733731200000|2024-12-09 08:00:00|10318.8|10316.8|10317.2|10315.2|10319.2|10317.2|10316.4|10314.4|11407
1733734800000|2024-12-09 09:00:00|10317.6|10315.6|10318|10316|10318.4|10316.4|10317.2|10315.2|3839
1733738400000|2024-12-09 10:00:00|10318.4|10316.4|10317.6|10315.6|10318.8|10316.8|10317.6|10315.6|4071
1733742000000|2024-12-09 11:00:00|10318|10316|10318.4|10316.4|10319.2|10317.2|10317.6|10315.6|4832
1733745600000|2024-12-09 12:00:00|10318|10316|10317.2|10315.2|10319.2|10317.2|10317.2|10315.2|5982
1733749200000|2024-12-09 13:00:00|10316.8|10314.8|10316.4|10314.4|10318.4|10316.4|10315.3|10313.3|20862
1733752800000|2024-12-09 14:00:00|10316.8|10314.8|10316|10314|10318.4|10316.4|10315.3|10313.3|16343
1733756400000|2024-12-09 15:00:00|10315.8|10313.8|10314.9|10312.9|10316.4|10314.4|10314.5|10312.5|16966
1733760000000|2024-12-09 16:00:00|10314.5|10312.5|10313.7|10311.7|10315.6|10313.6|10313.7|10311.7|14987
1733763600000|2024-12-09 17:00:00|10314.1|10312.1|10314.1|10312.1|10315.3|10313.3|10313.7|10311.7|10524
1733767200000|2024-12-09 18:00:00|10314.5|10312.5|10316|10314|10316.4|10314.4|10314.5|10312.5|11710
1733770800000|2024-12-09 19:00:00|10315.6|10313.6|10315.3|10313.3|10316|10314|10314.1|10312.1|11614
1733774400000|2024-12-09 20:00:00|10314.9|10312.9|10314.9|10312.9|10315.6|10313.6|10314.5|10312.5|15320
1733778000000|2024-12-09 21:00:00|10315.3|10313.3|10314.9|10312.9|10316|10314|10314.5|10312.5|15703
1733785200000|2024-12-09 23:00:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|1671
1733788800000|2024-12-10 00:00:00|10315.6|10313.6|10314.7|10312.7|10315.6|10313.6|10314.5|10312.5|4018
1733792400000|2024-12-10 01:00:00|10314.5|10312.5|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|2563
1733796000000|2024-12-10 02:00:00|10315.3|10313.3|10315.6|10313.6|10316|10314|10314.5|10312.5|2092
1733799600000|2024-12-10 03:00:00|10315.3|10313.3|10315.6|10313.6|10316.4|10314.4|10314.9|10312.9|3044
1733803200000|2024-12-10 04:00:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|2192
1733806800000|2024-12-10 05:00:00|10316.8|10314.8|10317.2|10315.2|10317.6|10315.6|10315.6|10313.6|2281
1733810400000|2024-12-10 06:00:00|10317|10315|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|1376
1733814000000|2024-12-10 07:00:00|10317.2|10315.2|10313.3|10311.3|10317.2|10315.2|10312.9|10310.9|2951
1733817600000|2024-12-10 08:00:00|10312.9|10310.9|10313.7|10311.7|10314.5|10312.5|10312.5|10310.5|6507
1733821200000|2024-12-10 09:00:00|10314.1|10312.1|10313.7|10311.7|10314.5|10312.5|10313.3|10311.3|4851
1733824800000|2024-12-10 10:00:00|10313.3|10311.3|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|4339
1733828400000|2024-12-10 11:00:00|10313.7|10311.7|10311.7|10309.7|10313.7|10311.7|10311.7|10309.7|8415
1733832000000|2024-12-10 12:00:00|10311.4|10309.4|10310.6|10308.6|10311.7|10309.7|10310.6|10308.6|10346
1733835600000|2024-12-10 13:00:00|10310.2|10308.2|10312.1|10310.1|10312.9|10310.9|10309.8|10307.8|33686
1733839200000|2024-12-10 14:00:00|10312.3|10310.3|10311.7|10309.7|10312.9|10310.9|10311|10309|26417
1733842800000|2024-12-10 15:00:00|10312.1|10310.1|10306.3|10304.3|10312.5|10310.5|10306.3|10304.3|87577
1733846400000|2024-12-10 16:00:00|10306.7|10304.7|10307.1|10305.1|10308.2|10306.2|10305.9|10303.9|17114
1733850000000|2024-12-10 17:00:00|10306.7|10304.7|10306.3|10304.3|10307.4|10305.4|10305.9|10303.9|20131
1733853600000|2024-12-10 18:00:00|10306.7|10304.7|10308.6|10306.6|10309|10307|10306.3|10304.3|18504
1733857200000|2024-12-10 19:00:00|10308.8|10306.8|10309.8|10307.8|10310.2|10308.2|10308.2|10306.2|15353
1733860800000|2024-12-10 20:00:00|10310.2|10308.2|10309.8|10307.8|10311.7|10309.7|10308.6|10306.6|17066
1733864400000|2024-12-10 21:00:00|10309.4|10307.4|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|14340
1733871600000|2024-12-10 23:00:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|2692
1733875200000|2024-12-11 00:00:00|10310.2|10308.2|10309|10307|10311|10309|10308.6|10306.6|3151
1733878800000|2024-12-11 01:00:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10308.6|10306.6|2822
1733882400000|2024-12-11 02:00:00|10309.4|10307.4|10308.6|10306.6|10309.4|10307.4|10308.2|10306.2|4413
1733886000000|2024-12-11 03:00:00|10308.2|10306.2|10307.8|10305.8|10308.6|10306.6|10307.4|10305.4|2366
1733889600000|2024-12-11 04:00:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|1435
1733893200000|2024-12-11 05:00:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|1156
1733896800000|2024-12-11 06:00:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|2353
1733900400000|2024-12-11 07:00:00|10307.1|10305.1|10307.8|10305.8|10308.6|10306.6|10306.9|10304.9|6706
1733904000000|2024-12-11 08:00:00|10308.2|10306.2|10307.1|10305.1|10308.6|10306.6|10307.1|10305.1|7384
1733907600000|2024-12-11 09:00:00|10307.4|10305.4|10305.9|10303.9|10307.4|10305.4|10305.9|10303.9|8437
1733911200000|2024-12-11 10:00:00|10305.5|10303.5|10306.3|10304.3|10307.1|10305.1|10305.5|10303.5|3842
1733914800000|2024-12-11 11:00:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.5|10303.5|4824
1733918400000|2024-12-11 12:00:00|10306.3|10304.3|10305.5|10303.5|10306.7|10304.7|10305.1|10303.1|6974
1733922000000|2024-12-11 13:00:00|10305.1|10303.1|10315.3|10313.3|10316.4|10314.4|10303.9|10301.9|67952
1733925600000|2024-12-11 14:00:00|10315.6|10313.6|10316.4|10314.4|10319.6|10317.6|10315.6|10313.6|42061
1733929200000|2024-12-11 15:00:00|10316.8|10314.8|10311.7|10309.7|10316.8|10314.8|10311.4|10309.4|32973
1733932800000|2024-12-11 16:00:00|10311.4|10309.4|10313.3|10311.3|10314.1|10312.1|10311|10309|19233
1733936400000|2024-12-11 17:00:00|10312.9|10310.9|10309.8|10307.8|10313.3|10311.3|10309.4|10307.4|15850
1733940000000|2024-12-11 18:00:00|10310.2|10308.2|10306.3|10304.3|10312.5|10310.5|10306.3|10304.3|15594
1733943600000|2024-12-11 19:00:00|10305.9|10303.9|10307.1|10305.1|10307.8|10305.8|10305.5|10303.5|29211
1733947200000|2024-12-11 20:00:00|10306.7|10304.7|10306.7|10304.7|10308.2|10306.2|10306.3|10304.3|15142
1733950800000|2024-12-11 21:00:00|10307.1|10305.1|10307.1|10305.1|10307.8|10305.8|10306.7|10304.7|10084
1733958000000|2024-12-11 23:00:00|10307.3|10305.3|10308.2|10306.2|10308.6|10306.6|10307.1|10305.1|2029
1733961600000|2024-12-12 00:00:00|10308.6|10306.6|10306.3|10304.3|10309|10307|10305.9|10303.9|3469
1733965200000|2024-12-12 01:00:00|10306.7|10304.7|10306.7|10304.7|10307.4|10305.4|10306.3|10304.3|3264
1733968800000|2024-12-12 02:00:00|10307.1|10305.1|10306.3|10304.3|10307.1|10305.1|10305.9|10303.9|3436
1733972400000|2024-12-12 03:00:00|10306.1|10304.1|10305.9|10303.9|10306.1|10304.1|10305.1|10303.1|4892
1733976000000|2024-12-12 04:00:00|10306.1|10304.1|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|3278
1733979600000|2024-12-12 05:00:00|10305.1|10303.1|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|2146
1733983200000|2024-12-12 06:00:00|10305.7|10303.7|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|1682
1733986800000|2024-12-12 07:00:00|10305.9|10303.9|10305.1|10303.1|10306.1|10304.1|10304.7|10302.7|6639
1733990400000|2024-12-12 08:00:00|10304.9|10302.9|10304.3|10302.3|10305.9|10303.9|10303.9|10301.9|13323
1733994000000|2024-12-12 09:00:00|10303.9|10301.9|10303.1|10301.1|10304.7|10302.7|10302.4|10300.4|22760
1733997600000|2024-12-12 10:00:00|10302.8|10300.8|10300.8|10298.8|10303.5|10301.5|10300.8|10298.8|17290
1734001200000|2024-12-12 11:00:00|10300.4|10298.4|10301.6|10299.6|10301.6|10299.6|10300|10298|5582
1734004800000|2024-12-12 12:00:00|10301.2|10299.2|10301.2|10299.2|10302.4|10300.4|10300.4|10298.4|20862
1734008400000|2024-12-12 13:00:00|10301.6|10299.6|10309.4|10307.4|10311|10309|10300.8|10298.8|63902
1734012000000|2024-12-12 14:00:00|10309.6|10307.6|10303.9|10301.9|10310.6|10308.6|10303.9|10301.9|33947
1734015600000|2024-12-12 15:00:00|10304.3|10302.3|10305.5|10303.5|10305.9|10303.9|10303.5|10301.5|26370
1734019200000|2024-12-12 16:00:00|10305.9|10303.9|10305.5|10303.5|10308.2|10306.2|10305.5|10303.5|22352
1734022800000|2024-12-12 17:00:00|10305.9|10303.9|10303.9|10301.9|10306.3|10304.3|10303.5|10301.5|18259
1734026400000|2024-12-12 18:00:00|10304.5|10302.5|10301.6|10299.6|10304.5|10302.5|10301.2|10299.2|16461
1734030000000|2024-12-12 19:00:00|10301.2|10299.2|10300.8|10298.8|10302|10300|10300|10298|15243
1734033600000|2024-12-12 20:00:00|10300.4|10298.4|10299.6|10297.6|10301.2|10299.2|10299.2|10297.2|11858
1734037200000|2024-12-12 21:00:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.1|10296.1|14850
1734044400000|2024-12-12 23:00:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|1075
1734048000000|2024-12-13 00:00:00|10299|10297|10300|10298|10300.4|10298.4|10298.9|10296.9|1984
1734051600000|2024-12-13 01:00:00|10300.2|10298.2|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|2062
1734055200000|2024-12-13 02:00:00|10300|10298|10299.2|10297.2|10300|10298|10298.7|10296.7|3310
1734058800000|2024-12-13 03:00:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|4175
1734062400000|2024-12-13 04:00:00|10297.7|10295.7|10298.1|10296.1|10298.5|10296.5|10296.9|10294.9|3873
1734066000000|2024-12-13 05:00:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|838
1734069600000|2024-12-13 06:00:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|1505
1734073200000|2024-12-13 07:00:00|10298.5|10296.5|10300|10298|10300.4|10298.4|10298.5|10296.5|4142
1734076800000|2024-12-13 08:00:00|10299.6|10297.6|10298.5|10296.5|10299.6|10297.6|10298.5|10296.5|6615
1734080400000|2024-12-13 09:00:00|10298.3|10296.3|10297.7|10295.7|10299.6|10297.6|10297.3|10295.3|4319
1734084000000|2024-12-13 10:00:00|10298.1|10296.1|10297.3|10295.3|10298.1|10296.1|10296.9|10294.9|2061
1734087600000|2024-12-13 11:00:00|10296.9|10294.9|10295.7|10293.7|10296.9|10294.9|10295.3|10293.3|6767
1734091200000|2024-12-13 12:00:00|10295.5|10293.5|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|8998
1734094800000|2024-12-13 13:00:00|10295.3|10293.3|10296.9|10294.9|10297.3|10295.3|10294.9|10292.9|12920
1734098400000|2024-12-13 14:00:00|10296.5|10294.5|10293.4|10291.4|10296.9|10294.9|10292.6|10290.6|18161
1734102000000|2024-12-13 15:00:00|10293|10291|10292.2|10290.2|10294.2|10292.2|10291.8|10289.8|23201
1734105600000|2024-12-13 16:00:00|10291.8|10289.8|10290.3|10288.3|10292.6|10290.6|10290.3|10288.3|21245
1734109200000|2024-12-13 17:00:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|15998
1734112800000|2024-12-13 18:00:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.1|10287.1|12379
1734116400000|2024-12-13 19:00:00|10289.9|10287.9|10289.5|10287.5|10290.6|10288.6|10288.7|10286.7|10446
1734120000000|2024-12-13 20:00:00|10289.1|10287.1|10288.7|10286.7|10289.5|10287.5|10287.9|10285.9|16344
1734123600000|2024-12-13 21:00:00|10289.1|10287.1|10287.5|10285.5|10289.1|10287.1|10287.5|10285.5|10081
1734303600000|2024-12-15 23:00:00|10289.1|10287.1|10289.9|10287.9|10290.3|10288.3|10288.7|10286.7|4018
1734307200000|2024-12-16 00:00:00|10290.3|10288.3|10287.7|10285.7|10290.3|10288.3|10287.5|10285.5|4720
1734310800000|2024-12-16 01:00:00|10287.9|10285.9|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|2735
1734314400000|2024-12-16 02:00:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1417
1734318000000|2024-12-16 03:00:00|10288.3|10286.3|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|1067
1734321600000|2024-12-16 04:00:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|1954
1734325200000|2024-12-16 05:00:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|2589
1734328800000|2024-12-16 06:00:00|10290.1|10288.1|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|1802
1734332400000|2024-12-16 07:00:00|10289.1|10287.1|10290.3|10288.3|10290.3|10288.3|10288.7|10286.7|3693
1734336000000|2024-12-16 08:00:00|10289.9|10287.9|10289.1|10287.1|10290.6|10288.6|10288.3|10286.3|9061
1734339600000|2024-12-16 09:00:00|10288.7|10286.7|10290.3|10288.3|10290.3|10288.3|10288.3|10286.3|7322
1734343200000|2024-12-16 10:00:00|10289.9|10287.9|10289.5|10287.5|10290.6|10288.6|10289.5|10287.5|5311
1734346800000|2024-12-16 11:00:00|10289.9|10287.9|10292.2|10290.2|10292.2|10290.2|10289.5|10287.5|6009
1734350400000|2024-12-16 12:00:00|10291.8|10289.8|10291.8|10289.8|10292.6|10290.6|10290.6|10288.6|9002
1734354000000|2024-12-16 13:00:00|10291.4|10289.4|10292.2|10290.2|10293|10291|10291|10289|15247
1734357600000|2024-12-16 14:00:00|10292.6|10290.6|10289.5|10287.5|10292.6|10290.6|10287.9|10285.9|29214
1734361200000|2024-12-16 15:00:00|10289.7|10287.7|10288.3|10286.3|10290.6|10288.6|10287.9|10285.9|19841
1734364800000|2024-12-16 16:00:00|10288.7|10286.7|10288.3|10286.3|10289.5|10287.5|10286.4|10284.4|18423
1734368400000|2024-12-16 17:00:00|10288.5|10286.5|10287.9|10285.9|10289.5|10287.5|10287.1|10285.1|10346
1734372000000|2024-12-16 18:00:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|6715
1734375600000|2024-12-16 19:00:00|10289.1|10287.1|10287.5|10285.5|10289.1|10287.1|10287.5|10285.5|9471
1734379200000|2024-12-16 20:00:00|10287.7|10285.7|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|10168
1734382800000|2024-12-16 21:00:00|10287.9|10285.9|10286|10284|10288.3|10286.3|10286|10284|11663
1734390000000|2024-12-16 23:00:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|1627
1734393600000|2024-12-17 00:00:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|4407
1734397200000|2024-12-17 01:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1644
1734400800000|2024-12-17 02:00:00|10287.5|10285.5|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|2165
1734404400000|2024-12-17 03:00:00|10287.7|10285.7|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|2790
1734408000000|2024-12-17 04:00:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|2538
1734411600000|2024-12-17 05:00:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|2099
1734415200000|2024-12-17 06:00:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286|10284|4184
1734418800000|2024-12-17 07:00:00|10286.7|10284.7|10284.4|10282.4|10287.1|10285.1|10284.4|10282.4|10915
1734422400000|2024-12-17 08:00:00|10284.2|10282.2|10282.8|10280.8|10284.4|10282.4|10282.4|10280.4|20119
1734426000000|2024-12-17 09:00:00|10283.2|10281.2|10282.1|10280.1|10284|10282|10281.7|10279.7|14904
1734429600000|2024-12-17 10:00:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|6839
1734433200000|2024-12-17 11:00:00|10281.7|10279.7|10280.1|10278.1|10281.7|10279.7|10279.7|10277.7|13154
1734436800000|2024-12-17 12:00:00|10279.7|10277.7|10281.3|10279.3|10281.3|10279.3|10279.7|10277.7|7846
1734440400000|2024-12-17 13:00:00|10280.9|10278.9|10283.2|10281.2|10284.4|10282.4|10279.5|10277.5|38944
1734444000000|2024-12-17 14:00:00|10282.8|10280.8|10286.7|10284.7|10286.7|10284.7|10282.8|10280.8|22509
1734447600000|2024-12-17 15:00:00|10287.1|10285.1|10288.3|10286.3|10289.1|10287.1|10287.1|10285.1|21624
1734451200000|2024-12-17 16:00:00|10287.9|10285.9|10287.5|10285.5|10289.1|10287.1|10286.4|10284.4|15754
1734454800000|2024-12-17 17:00:00|10287.9|10285.9|10288.3|10286.3|10289.1|10287.1|10287.5|10285.5|12683
1734458400000|2024-12-17 18:00:00|10288.1|10286.1|10287.9|10285.9|10289.1|10287.1|10287.1|10285.1|9323
1734462000000|2024-12-17 19:00:00|10288.3|10286.3|10287.9|10285.9|10289.1|10287.1|10287.5|10285.5|21860
1734465600000|2024-12-17 20:00:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|19457
1734469200000|2024-12-17 21:00:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|10708
1734476400000|2024-12-17 23:00:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|1428
1734480000000|2024-12-18 00:00:00|10288.3|10286.3|10288.7|10286.7|10289.5|10287.5|10287.9|10285.9|1866
1734483600000|2024-12-18 01:00:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1427
1734487200000|2024-12-18 02:00:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|826
1734490800000|2024-12-18 03:00:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1232
1734494400000|2024-12-18 04:00:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|1326
1734498000000|2024-12-18 05:00:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|2006
1734501600000|2024-12-18 06:00:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|2819
1734505200000|2024-12-18 07:00:00|10287.9|10285.9|10287.5|10285.5|10289.1|10287.1|10287.1|10285.1|8374
1734508800000|2024-12-18 08:00:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|5183
1734512400000|2024-12-18 09:00:00|10287.1|10285.1|10285.6|10283.6|10287.1|10285.1|10285.2|10283.2|6477
1734516000000|2024-12-18 10:00:00|10285.2|10283.2|10286.4|10284.4|10286.4|10284.4|10284.8|10282.8|3719
1734519600000|2024-12-18 11:00:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|5937
1734523200000|2024-12-18 12:00:00|10285.6|10283.6|10284.4|10282.4|10285.6|10283.6|10284|10282|7730
1734526800000|2024-12-18 13:00:00|10284|10282|10289.1|10287.1|10289.5|10287.5|10283.2|10281.2|43058
1734530400000|2024-12-18 14:00:00|10289.5|10287.5|10293|10291|10294.2|10292.2|10289.1|10287.1|29576
1734534000000|2024-12-18 15:00:00|10293.4|10291.4|10290.6|10288.6|10293.4|10291.4|10290.3|10288.3|25852
1734537600000|2024-12-18 16:00:00|10291|10289|10289.1|10287.1|10291.4|10289.4|10288.3|10286.3|26122
1734541200000|2024-12-18 17:00:00|10289.5|10287.5|10290.6|10288.6|10291.4|10289.4|10288.7|10286.7|18496
1734544800000|2024-12-18 18:00:00|10290.3|10288.3|10291.4|10289.4|10292.6|10290.6|10290.3|10288.3|18922
1734548400000|2024-12-18 19:00:00|10291.2|10289.2|10264.1|10262.1|10291.2|10289.2|10263.7|10261.7|131339
1734552000000|2024-12-18 20:00:00|10264.5|10262.5|10264.9|10262.9|10267.2|10265.2|10261.4|10259.4|76932
1734555600000|2024-12-18 21:00:00|10265.3|10263.3|10263.1|10261.1|10266|10264|10262.1|10260.1|49609
1734562800000|2024-12-18 23:00:00|10262.9|10260.9|10264.1|10262.1|10264.9|10262.9|10261.7|10259.7|7901
1734566400000|2024-12-19 00:00:00|10264.5|10262.5|10265.3|10263.3|10266|10264|10263.7|10261.7|8269
1734570000000|2024-12-19 01:00:00|10265.6|10263.6|10266|10264|10266.8|10264.8|10265.3|10263.3|5193
1734573600000|2024-12-19 02:00:00|10266.4|10264.4|10266.4|10264.4|10267.6|10265.6|10265.3|10263.3|3812
1734577200000|2024-12-19 03:00:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10264.9|10262.9|2568
1734580800000|2024-12-19 04:00:00|10265.3|10263.3|10264.5|10262.5|10266|10264|10264.1|10262.1|3512
1734584400000|2024-12-19 05:00:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|2019
1734588000000|2024-12-19 06:00:00|10264.9|10262.9|10267.6|10265.6|10267.6|10265.6|10264.1|10262.1|7020
1734591600000|2024-12-19 07:00:00|10267.2|10265.2|10267.6|10265.6|10268.8|10266.8|10266|10264|10240
1734595200000|2024-12-19 08:00:00|10267.2|10265.2|10271.1|10269.1|10271.1|10269.1|10266.2|10264.2|19235
1734598800000|2024-12-19 09:00:00|10270.7|10268.7|10269.6|10267.6|10270.7|10268.7|10267.2|10265.2|28156
1734602400000|2024-12-19 10:00:00|10269.9|10267.9|10270.7|10268.7|10271.5|10269.5|10269.6|10267.6|10836
1734606000000|2024-12-19 11:00:00|10270.3|10268.3|10269.2|10267.2|10270.7|10268.7|10268.4|10266.4|9988
1734609600000|2024-12-19 12:00:00|10269.6|10267.6|10270.7|10268.7|10270.7|10268.7|10268|10266|18520
1734613200000|2024-12-19 13:00:00|10270.3|10268.3|10270.3|10268.3|10274.2|10272.2|10269.2|10267.2|56541
1734616800000|2024-12-19 14:00:00|10270.7|10268.7|10270.7|10268.7|10272.7|10270.7|10269.6|10267.6|41061
1734620400000|2024-12-19 15:00:00|10270.3|10268.3|10275.4|10273.4|10276.6|10274.6|10269.9|10267.9|43398
1734624000000|2024-12-19 16:00:00|10275.2|10273.2|10272.3|10270.3|10275.8|10273.8|10272.3|10270.3|61559
1734627600000|2024-12-19 17:00:00|10272.5|10270.5|10270.3|10268.3|10273.5|10271.5|10270.3|10268.3|35430
1734631200000|2024-12-19 18:00:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10268.4|10266.4|24542
1734634800000|2024-12-19 19:00:00|10270.7|10268.7|10269.6|10267.6|10272.7|10270.7|10269.6|10267.6|29456
1734638400000|2024-12-19 20:00:00|10269.9|10267.9|10271.5|10269.5|10271.5|10269.5|10268.4|10266.4|25282
1734642000000|2024-12-19 21:00:00|10271.1|10269.1|10269.2|10267.2|10271.5|10269.5|10268.8|10266.8|17874
1734649200000|2024-12-19 23:00:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|4520
1734652800000|2024-12-20 00:00:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|4259
1734656400000|2024-12-20 01:00:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|3327
1734660000000|2024-12-20 02:00:00|10270.3|10268.3|10271.9|10269.9|10271.9|10269.9|10270.3|10268.3|5661
1734663600000|2024-12-20 03:00:00|10271.5|10269.5|10272.7|10270.7|10272.7|10270.7|10271.1|10269.1|7235
1734667200000|2024-12-20 04:00:00|10272.3|10270.3|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|2174
1734670800000|2024-12-20 05:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2370
1734674400000|2024-12-20 06:00:00|10271.5|10269.5|10273.1|10271.1|10273.5|10271.5|10271.5|10269.5|2404
1734678000000|2024-12-20 07:00:00|10273.5|10271.5|10274.2|10272.2|10274.6|10272.6|10273.1|10271.1|8125
1734681600000|2024-12-20 08:00:00|10273.9|10271.9|10275|10273|10276.2|10274.2|10273.5|10271.5|9267
1734685200000|2024-12-20 09:00:00|10275.4|10273.4|10276.6|10274.6|10276.6|10274.6|10273.5|10271.5|11686
1734688800000|2024-12-20 10:00:00|10276.2|10274.2|10277.4|10275.4|10277.4|10275.4|10275.8|10273.8|7265
1734692400000|2024-12-20 11:00:00|10277|10275|10277.4|10275.4|10278.1|10276.1|10276.2|10274.2|12403
1734696000000|2024-12-20 12:00:00|10277.8|10275.8|10277.4|10275.4|10280.5|10278.5|10277.4|10275.4|22725
1734699600000|2024-12-20 13:00:00|10277|10275|10282.1|10280.1|10284|10282|10276.6|10274.6|55344
1734703200000|2024-12-20 14:00:00|10282.4|10280.4|10277.4|10275.4|10283.2|10281.2|10277.4|10275.4|32696
1734706800000|2024-12-20 15:00:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10275.4|10273.4|33447
1734710400000|2024-12-20 16:00:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10275|10273|21205
1734714000000|2024-12-20 17:00:00|10278.1|10276.1|10275.8|10273.8|10278.5|10276.5|10274.8|10272.8|24279
1734717600000|2024-12-20 18:00:00|10275.4|10273.4|10273.1|10271.1|10275.8|10273.8|10272.3|10270.3|19097
1734721200000|2024-12-20 19:00:00|10273.5|10271.5|10271.9|10269.9|10274.2|10272.2|10271.1|10269.1|33108
1734724800000|2024-12-20 20:00:00|10271.5|10269.5|10271.9|10269.9|10273.5|10271.5|10271.5|10269.5|13178
1734728400000|2024-12-20 21:00:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10270.7|10268.7|14410
1734908400000|2024-12-22 23:00:00|10271.9|10269.9|10272.7|10270.7|10273.5|10271.5|10271.9|10269.9|2937
1734912000000|2024-12-23 00:00:00|10273.1|10271.1|10271.5|10269.5|10273.1|10271.1|10271.1|10269.1|2715
1734915600000|2024-12-23 01:00:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2713
1734919200000|2024-12-23 02:00:00|10272.3|10270.3|10271.1|10269.1|10272.3|10270.3|10270.7|10268.7|3868
1734922800000|2024-12-23 03:00:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1588
1734926400000|2024-12-23 04:00:00|10271.7|10269.7|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1402
1734930000000|2024-12-23 05:00:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|766
1734933600000|2024-12-23 06:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10270.7|10268.7|2638
1734937200000|2024-12-23 07:00:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|4414
1734940800000|2024-12-23 08:00:00|10271.5|10269.5|10269.6|10267.6|10271.9|10269.9|10269.6|10267.6|4422
1734944400000|2024-12-23 09:00:00|10269.2|10267.2|10270.3|10268.3|10270.7|10268.7|10269.2|10267.2|4577
1734948000000|2024-12-23 10:00:00|10270.7|10268.7|10270.7|10268.7|10271.5|10269.5|10270.3|10268.3|3869
1734951600000|2024-12-23 11:00:00|10271.1|10269.1|10270.3|10268.3|10271.1|10269.1|10269.6|10267.6|3511
1734955200000|2024-12-23 12:00:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10268.8|10266.8|11594
1734958800000|2024-12-23 13:00:00|10269.9|10267.9|10269.9|10267.9|10271.9|10269.9|10269.6|10267.6|17916
1734962400000|2024-12-23 14:00:00|10270.3|10268.3|10266.4|10264.4|10271.1|10269.1|10266.2|10264.2|19699
1734966000000|2024-12-23 15:00:00|10266.8|10264.8|10266.8|10264.8|10268|10266|10265.6|10263.6|28114
1734969600000|2024-12-23 16:00:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10265.3|10263.3|16842
1734973200000|2024-12-23 17:00:00|10268|10266|10267.2|10265.2|10268.4|10266.4|10266.8|10264.8|25970
1734976800000|2024-12-23 18:00:00|10267.4|10265.4|10265.3|10263.3|10268.4|10266.4|10264.9|10262.9|36473
1734980400000|2024-12-23 19:00:00|10265.6|10263.6|10264.9|10262.9|10266|10264|10264.9|10262.9|18755
1734984000000|2024-12-23 20:00:00|10265.3|10263.3|10266|10264|10266.4|10264.4|10264.9|10262.9|13907
1734987600000|2024-12-23 21:00:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|8295
1734994800000|2024-12-23 23:00:00|10267|10265|10267.6|10265.6|10268|10266|10267|10265|1377
1734998400000|2024-12-24 00:00:00|10268|10266|10267.6|10265.6|10268.2|10266.2|10267.2|10265.2|1059
1735002000000|2024-12-24 01:00:00|10267.2|10265.2|10267.2|10265.2|10268|10266|10266.8|10264.8|2872
1735005600000|2024-12-24 02:00:00|10267.4|10265.4|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|784
1735009200000|2024-12-24 03:00:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|500
1735012800000|2024-12-24 04:00:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|467
1735016400000|2024-12-24 05:00:00|10267|10265|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|1297
1735020000000|2024-12-24 06:00:00|10266|10264|10266|10264|10266.8|10264.8|10266|10264|1035
1735023600000|2024-12-24 07:00:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.3|10263.3|951
1735027200000|2024-12-24 08:00:00|10265.6|10263.6|10266.4|10264.4|10267.2|10265.2|10265.6|10263.6|2578
1735030800000|2024-12-24 09:00:00|10266|10264|10266|10264|10266.8|10264.8|10266|10264|2327
1735034400000|2024-12-24 10:00:00|10266.4|10264.4|10266.4|10264.4|10267.2|10265.2|10266|10264|1572
1735038000000|2024-12-24 11:00:00|10266|10264|10265.6|10263.6|10266.8|10264.8|10264.9|10262.9|1521
1735041600000|2024-12-24 12:00:00|10265.3|10263.3|10263.7|10261.7|10265.6|10263.6|10263.7|10261.7|5014
1735045200000|2024-12-24 13:00:00|10264.1|10262.1|10263.3|10261.3|10264.9|10262.9|10262.9|10260.9|10725
1735048800000|2024-12-24 14:00:00|10263.7|10261.7|10263.7|10261.7|10264.5|10262.5|10262.5|10260.5|10467
1735052400000|2024-12-24 15:00:00|10263.5|10261.5|10263.3|10261.3|10264.1|10262.1|10261.7|10259.7|9234
1735056000000|2024-12-24 16:00:00|10262.9|10260.9|10264.1|10262.1|10265.3|10263.3|10262.1|10260.1|15455
1735059600000|2024-12-24 17:00:00|10264.5|10262.5|10267.2|10265.2|10267.6|10265.6|10264.3|10262.3|12211
1735063200000|2024-12-24 18:00:00|10267.4|10265.4|10266.6|10264.6|10267.6|10265.6|10266|10264|3751
1735167600000|2024-12-25 23:00:00|10266.8|10264.8|10265.6|10263.6|10266.8|10264.8|10265.3|10263.3|2753
1735171200000|2024-12-26 00:00:00|10265.8|10263.8|10265.6|10263.6|10265.8|10263.8|10265.6|10263.6|199
1735174800000|2024-12-26 01:00:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|597
1735178400000|2024-12-26 02:00:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|916
1735182000000|2024-12-26 03:00:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10263.7|10261.7|1190
1735185600000|2024-12-26 04:00:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1505
1735189200000|2024-12-26 05:00:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|823
1735192800000|2024-12-26 06:00:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|294
1735196400000|2024-12-26 07:00:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|600
1735200000000|2024-12-26 08:00:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|678
1735203600000|2024-12-26 09:00:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|1648
1735207200000|2024-12-26 10:00:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|486
1735210800000|2024-12-26 11:00:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|959
1735214400000|2024-12-26 12:00:00|10262.5|10260.5|10261.7|10259.7|10262.9|10260.9|10261.7|10259.7|5368
1735218000000|2024-12-26 13:00:00|10261.4|10259.4|10261|10259|10262.5|10260.5|10261|10259|12353
1735221600000|2024-12-26 14:00:00|10261.2|10259.2|10262.5|10260.5|10262.9|10260.9|10261|10259|17958
1735225200000|2024-12-26 15:00:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10261|10259|14481
1735228800000|2024-12-26 16:00:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|8759
1735232400000|2024-12-26 17:00:00|10264.1|10262.1|10261.4|10259.4|10264.1|10262.1|10261|10259|14876
1735236000000|2024-12-26 18:00:00|10261.7|10259.7|10267.6|10265.6|10268|10266|10261|10259|18092
1735239600000|2024-12-26 19:00:00|10268|10266|10267.2|10265.2|10268.8|10266.8|10266.8|10264.8|14940
1735243200000|2024-12-26 20:00:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10266.8|10264.8|7071
1735246800000|2024-12-26 21:00:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|4015
1735254000000|2024-12-26 23:00:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|1369
1735257600000|2024-12-27 00:00:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267|10265|1732
1735261200000|2024-12-27 01:00:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|2473
1735264800000|2024-12-27 02:00:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|828
1735268400000|2024-12-27 03:00:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10268|10266|1348
1735272000000|2024-12-27 04:00:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268|10266|973
1735275600000|2024-12-27 05:00:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268|10266|955
1735279200000|2024-12-27 06:00:00|10268.8|10266.8|10268.8|10266.8|10269|10267|10268.4|10266.4|644
1735282800000|2024-12-27 07:00:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10266.8|10264.8|6253
1735286400000|2024-12-27 08:00:00|10267.4|10265.4|10266.8|10264.8|10268.4|10266.4|10266.4|10264.4|8322
1735290000000|2024-12-27 09:00:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|3417
1735293600000|2024-12-27 10:00:00|10267.2|10265.2|10266|10264|10267.6|10265.6|10266|10264|1946
1735297200000|2024-12-27 11:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|2452
1735300800000|2024-12-27 12:00:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10266.4|10264.4|4678
1735304400000|2024-12-27 13:00:00|10267.2|10265.2|10268.4|10266.4|10268.8|10266.8|10266.8|10264.8|9161
1735308000000|2024-12-27 14:00:00|10268.8|10266.8|10270.7|10268.7|10270.7|10268.7|10268.6|10266.6|14587
1735311600000|2024-12-27 15:00:00|10270.3|10268.3|10271.9|10269.9|10272.7|10270.7|10270.3|10268.3|22533
1735315200000|2024-12-27 16:00:00|10271.5|10269.5|10270.7|10268.7|10272.7|10270.7|10270.7|10268.7|16056
1735318800000|2024-12-27 17:00:00|10270.3|10268.3|10271.1|10269.1|10271.9|10269.9|10270.3|10268.3|11168
1735322400000|2024-12-27 18:00:00|10271.5|10269.5|10270.3|10268.3|10271.5|10269.5|10269.9|10267.9|11704
1735326000000|2024-12-27 19:00:00|10269.9|10267.9|10268.8|10266.8|10270.3|10268.3|10268.4|10266.4|6467
1735329600000|2024-12-27 20:00:00|10268.6|10266.6|10268.4|10266.4|10269.2|10267.2|10268|10266|10769
1735333200000|2024-12-27 21:00:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|9467
1735513200000|2024-12-29 23:00:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10267.6|10265.6|2151
1735516800000|2024-12-30 00:00:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268|10266|2928
1735520400000|2024-12-30 01:00:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|2245
1735524000000|2024-12-30 02:00:00|10269.6|10267.6|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|1569
1735527600000|2024-12-30 03:00:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10268|10266|1956
1735531200000|2024-12-30 04:00:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|891
1735534800000|2024-12-30 05:00:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10269.2|10267.2|3184
1735538400000|2024-12-30 06:00:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|2630
1735542000000|2024-12-30 07:00:00|10271.3|10269.3|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|4661
1735545600000|2024-12-30 08:00:00|10271.5|10269.5|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|10362
1735549200000|2024-12-30 09:00:00|10272.3|10270.3|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|9349
1735552800000|2024-12-30 10:00:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|3055
1735556400000|2024-12-30 11:00:00|10273.1|10271.1|10274.2|10272.2|10274.2|10272.2|10272.7|10270.7|2997
1735560000000|2024-12-30 12:00:00|10273.9|10271.9|10275.8|10273.8|10275.8|10273.8|10273.9|10271.9|10910
1735563600000|2024-12-30 13:00:00|10276.2|10274.2|10280.1|10278.1|10280.1|10278.1|10275.8|10273.8|17462
1735567200000|2024-12-30 14:00:00|10279.7|10277.7|10282.1|10280.1|10282.4|10280.4|10279.3|10277.3|22208
1735570800000|2024-12-30 15:00:00|10281.7|10279.7|10280.5|10278.5|10283.2|10281.2|10280.1|10278.1|24872
1735574400000|2024-12-30 16:00:00|10280.1|10278.1|10282.4|10280.4|10282.8|10280.8|10280.1|10278.1|12348
1735578000000|2024-12-30 17:00:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10279.7|10277.7|11912
1735581600000|2024-12-30 18:00:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|7996
1735585200000|2024-12-30 19:00:00|10282.8|10280.8|10282.1|10280.1|10283.2|10281.2|10281.7|10279.7|14955
1735588800000|2024-12-30 20:00:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|13142
1735592400000|2024-12-30 21:00:00|10282.4|10280.4|10284|10282|10284.4|10282.4|10282.4|10280.4|18944
1735599600000|2024-12-30 23:00:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|2356
1735603200000|2024-12-31 00:00:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|1260
1735606800000|2024-12-31 01:00:00|10284|10282|10284.8|10282.8|10285.6|10283.6|10284|10282|3644
1735610400000|2024-12-31 02:00:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|2275
1735614000000|2024-12-31 03:00:00|10285.4|10283.4|10285.2|10283.2|10285.4|10283.4|10285.2|10283.2|1086
1735617600000|2024-12-31 04:00:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|280
1735621200000|2024-12-31 05:00:00|10286|10284|10286|10284|10286|10284|10286|10284|1165
1735624800000|2024-12-31 06:00:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|1744
1735628400000|2024-12-31 07:00:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|4416
1735632000000|2024-12-31 08:00:00|10285.2|10283.2|10286|10284|10286.4|10284.4|10284.8|10282.8|3540
1735635600000|2024-12-31 09:00:00|10286.4|10284.4|10284.8|10282.8|10286.4|10284.4|10284.4|10282.4|2816
1735639200000|2024-12-31 10:00:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10283.6|10281.6|1264
1735642800000|2024-12-31 11:00:00|10284.4|10282.4|10284.4|10282.4|10285.2|10283.2|10284|10282|3177
1735646400000|2024-12-31 12:00:00|10284.8|10282.8|10285.6|10283.6|10286.7|10284.7|10283.2|10281.2|11617
1735650000000|2024-12-31 13:00:00|10286|10284|10284.4|10282.4|10287.5|10285.5|10284|10282|17276
1735653600000|2024-12-31 14:00:00|10284.8|10282.8|10288.3|10286.3|10288.7|10286.7|10284|10282|28181
1735657200000|2024-12-31 15:00:00|10287.9|10285.9|10286.4|10284.4|10289.1|10287.1|10286|10284|20000
1735660800000|2024-12-31 16:00:00|10286|10284|10284.4|10282.4|10286|10284|10283.2|10281.2|21883
1735664400000|2024-12-31 17:00:00|10284|10282|10282.4|10280.4|10284.8|10282.8|10280.1|10278.1|45941
1735668000000|2024-12-31 18:00:00|10282.1|10280.1|10282.8|10280.8|10284.4|10282.4|10280.9|10278.9|26732
1735671600000|2024-12-31 19:00:00|10282.4|10280.4|10282.4|10280.4|10284|10282|10282.1|10280.1|4253
1735675200000|2024-12-31 20:00:00|10282.1|10280.1|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|8012
1735678800000|2024-12-31 21:00:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|3421
1735772400000|2025-01-01 23:00:00|10282.4|10280.4|10280.5|10278.5|10282.8|10280.8|10280.1|10278.1|4317
1735776000000|2025-01-02 00:00:00|10280.3|10278.3|10279.7|10277.7|10280.9|10278.9|10279.7|10277.7|1715
1735779600000|2025-01-02 01:00:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10278.1|10276.1|5788
1735783200000|2025-01-02 02:00:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|974
1735786800000|2025-01-02 03:00:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1143
1735790400000|2025-01-02 04:00:00|10281.7|10279.7|10280.5|10278.5|10281.7|10279.7|10280.1|10278.1|6432
1735794000000|2025-01-02 05:00:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|1330
1735797600000|2025-01-02 06:00:00|10280.9|10278.9|10284|10282|10284|10282|10280.5|10278.5|3135
1735801200000|2025-01-02 07:00:00|10283.6|10281.6|10286|10284|10286|10284|10283.2|10281.2|8195
1735804800000|2025-01-02 08:00:00|10285.6|10283.6|10285.6|10283.6|10286.4|10284.4|10284.4|10282.4|7025
1735808400000|2025-01-02 09:00:00|10286|10284|10287.5|10285.5|10287.5|10285.5|10284.8|10282.8|8194
1735812000000|2025-01-02 10:00:00|10287.1|10285.1|10289.5|10287.5|10289.9|10287.9|10286.7|10284.7|9428
1735815600000|2025-01-02 11:00:00|10289.9|10287.9|10287.5|10285.5|10289.9|10287.9|10287.3|10285.3|6903
1735819200000|2025-01-02 12:00:00|10287.9|10285.9|10289.5|10287.5|10289.5|10287.5|10286.7|10284.7|14357
1735822800000|2025-01-02 13:00:00|10289.1|10287.1|10288.3|10286.3|10290.3|10288.3|10285.2|10283.2|36258
1735826400000|2025-01-02 14:00:00|10288.7|10286.7|10286.7|10284.7|10289.1|10287.1|10284.8|10282.8|22032
1735830000000|2025-01-02 15:00:00|10287.1|10285.1|10283.2|10281.2|10287.9|10285.9|10282.4|10280.4|27985
1735833600000|2025-01-02 16:00:00|10283|10281|10278.9|10276.9|10283|10281|10278.9|10276.9|28498
1735837200000|2025-01-02 17:00:00|10279.3|10277.3|10280.9|10278.9|10281.3|10279.3|10277.8|10275.8|20092
1735840800000|2025-01-02 18:00:00|10281.3|10279.3|10282.8|10280.8|10282.8|10280.8|10280.5|10278.5|14003
1735844400000|2025-01-02 19:00:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10280.5|10278.5|19948
1735848000000|2025-01-02 20:00:00|10281.3|10279.3|10281.1|10279.1|10282.1|10280.1|10280.9|10278.9|16736
1735851600000|2025-01-02 21:00:00|10281.3|10279.3|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|9123
1735858800000|2025-01-02 23:00:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|1135
1735862400000|2025-01-03 00:00:00|10282.4|10280.4|10283.2|10281.2|10283.6|10281.6|10282.4|10280.4|989
1735866000000|2025-01-03 01:00:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|1637
1735869600000|2025-01-03 02:00:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|449
1735873200000|2025-01-03 03:00:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1376
1735876800000|2025-01-03 04:00:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1739
1735880400000|2025-01-03 05:00:00|10284.6|10282.6|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|1227
1735884000000|2025-01-03 06:00:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|787
1735887600000|2025-01-03 07:00:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10282.8|10280.8|6453
1735891200000|2025-01-03 08:00:00|10284.4|10282.4|10282.8|10280.8|10284.8|10282.8|10281.7|10279.7|9330
1735894800000|2025-01-03 09:00:00|10283|10281|10282.1|10280.1|10283|10281|10281.3|10279.3|8168
1735898400000|2025-01-03 10:00:00|10282.4|10280.4|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|5158
1735902000000|2025-01-03 11:00:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|4096
1735905600000|2025-01-03 12:00:00|10284|10282|10284|10282|10285.2|10283.2|10283.2|10281.2|7795
1735909200000|2025-01-03 13:00:00|10284.4|10282.4|10284.4|10282.4|10285.2|10283.2|10283.2|10281.2|14398
1735912800000|2025-01-03 14:00:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10282.1|10280.1|24523
1735916400000|2025-01-03 15:00:00|10280.9|10278.9|10280.1|10278.1|10282.4|10280.4|10280.1|10278.1|35145
1735920000000|2025-01-03 16:00:00|10280.5|10278.5|10280.9|10278.9|10282.1|10280.1|10280.1|10278.1|15115
1735923600000|2025-01-03 17:00:00|10281.3|10279.3|10279.7|10277.7|10282.8|10280.8|10279.7|10277.7|7928
1735927200000|2025-01-03 18:00:00|10279.3|10277.3|10278.5|10276.5|10280.1|10278.1|10277.8|10275.8|13422
1735930800000|2025-01-03 19:00:00|10278.1|10276.1|10275.8|10273.8|10278.5|10276.5|10275|10273|32776
1735934400000|2025-01-03 20:00:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275|10273|25217
1735938000000|2025-01-03 21:00:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10274.6|10272.6|12160
1736118000000|2025-01-05 23:00:00|10273.9|10271.9|10273.1|10271.1|10274.4|10272.4|10272.7|10270.7|4647
1736121600000|2025-01-06 00:00:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10271.5|10269.5|8752
1736125200000|2025-01-06 01:00:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1540
1736128800000|2025-01-06 02:00:00|10272.7|10270.7|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|1526
1736132400000|2025-01-06 03:00:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|3647
1736136000000|2025-01-06 04:00:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|4382
1736139600000|2025-01-06 05:00:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|2431
1736143200000|2025-01-06 06:00:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|2503
1736146800000|2025-01-06 07:00:00|10274.2|10272.2|10275.4|10273.4|10275.8|10273.8|10274.2|10272.2|6754
1736150400000|2025-01-06 08:00:00|10275.8|10273.8|10274.6|10272.6|10275.8|10273.8|10273.5|10271.5|8185
1736154000000|2025-01-06 09:00:00|10275|10273|10273.9|10271.9|10275.4|10273.4|10273.1|10271.1|6219
1736157600000|2025-01-06 10:00:00|10274.6|10272.6|10275|10273|10275.8|10273.8|10274.2|10272.2|5279
1736161200000|2025-01-06 11:00:00|10274.6|10272.6|10280.1|10278.1|10281.3|10279.3|10274.6|10272.6|18497
1736164800000|2025-01-06 12:00:00|10280.5|10278.5|10280.1|10278.1|10282.1|10280.1|10278.9|10276.9|21140
1736168400000|2025-01-06 13:00:00|10280.5|10278.5|10277|10275|10281.1|10279.1|10275.8|10273.8|32123
1736172000000|2025-01-06 14:00:00|10277.4|10275.4|10276.2|10274.2|10278.5|10276.5|10273.9|10271.9|34264
1736175600000|2025-01-06 15:00:00|10276.6|10274.6|10278.1|10276.1|10278.1|10276.1|10273.9|10271.9|36582
1736179200000|2025-01-06 16:00:00|10277.8|10275.8|10279.3|10277.3|10281.3|10279.3|10277.8|10275.8|49434
1736182800000|2025-01-06 17:00:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10278.1|10276.1|23379
1736186400000|2025-01-06 18:00:00|10279.7|10277.7|10276.6|10274.6|10280.1|10278.1|10276.6|10274.6|22611
1736190000000|2025-01-06 19:00:00|10277.4|10275.4|10277.4|10275.4|10278.5|10276.5|10277|10275|26329
1736193600000|2025-01-06 20:00:00|10277|10275|10278.1|10276.1|10278.1|10276.1|10275.8|10273.8|31392
1736197200000|2025-01-06 21:00:00|10277.8|10275.8|10276|10274|10279.3|10277.3|10275.8|10273.8|17792
1736204400000|2025-01-06 23:00:00|10275|10273|10275.4|10273.4|10276.2|10274.2|10274.6|10272.6|2083
1736208000000|2025-01-07 00:00:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275|10273|1810
1736211600000|2025-01-07 01:00:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10276.6|10274.6|3485
1736215200000|2025-01-07 02:00:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|2369
1736218800000|2025-01-07 03:00:00|||||||||1012
1736222400000|2025-01-07 04:00:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|2746
1736226000000|2025-01-07 05:00:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|2689
1736229600000|2025-01-07 06:00:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|3840
1736233200000|2025-01-07 07:00:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10277.8|10275.8|8074
1736236800000|2025-01-07 08:00:00|10279.3|10277.3|10277.8|10275.8|10279.7|10277.7|10277.4|10275.4|7940
1736240400000|2025-01-07 09:00:00|10277.4|10275.4|10277.8|10275.8|10278.5|10276.5|10277|10275|7662
1736244000000|2025-01-07 10:00:00|10278.1|10276.1|10276.6|10274.6|10278.9|10276.9|10276.2|10274.2|7481
1736247600000|2025-01-07 11:00:00|10276.2|10274.2|10277|10275|10277.4|10275.4|10275.8|10273.8|3198
1736251200000|2025-01-07 12:00:00|10276.6|10274.6|10275|10273|10276.6|10274.6|10274.6|10272.6|10936
1736254800000|2025-01-07 13:00:00|10274.6|10272.6|10277.4|10275.4|10277.4|10275.4|10274.6|10272.6|18899
1736258400000|2025-01-07 14:00:00|10277|10275|10277.2|10275.2|10278.5|10276.5|10275.8|10273.8|30752
1736262000000|2025-01-07 15:00:00|10273.5|10271.5|10271.1|10269.1|10273.5|10271.5|10267.2|10265.2|69939
1736265600000|2025-01-07 16:00:00|10270.7|10268.7|10272.7|10270.7|10273.1|10271.1|10269.2|10267.2|41165
1736269200000|2025-01-07 17:00:00|10272.3|10270.3|10274.2|10272.2|10275.8|10273.8|10272.3|10270.3|45364
1736272800000|2025-01-07 18:00:00|10274.6|10272.6|10271.1|10269.1|10275.4|10273.4|10270.3|10268.3|25274
1736276400000|2025-01-07 19:00:00|10270.7|10268.7|10272.3|10270.3|10272.7|10270.7|10270.7|10268.7|18315
1736280000000|2025-01-07 20:00:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|16393
1736283600000|2025-01-07 21:00:00|10271.9|10269.9|10272.7|10270.7|10273.5|10271.5|10271.5|10269.5|8033
1736290800000|2025-01-07 23:00:00|10272.5|10270.5|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|2671
1736294400000|2025-01-08 00:00:00|10272.7|10270.7|10273.5|10271.5|10274.6|10272.6|10272.3|10270.3|3651
1736298000000|2025-01-08 01:00:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|2695
1736301600000|2025-01-08 02:00:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|527
1736305200000|2025-01-08 03:00:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|3023
1736308800000|2025-01-08 04:00:00|10272.5|10270.5|10272.7|10270.7|10273.1|10271.1|10272.5|10270.5|2686
1736312400000|2025-01-08 05:00:00|10273.1|10271.1|10275|10273|10275.8|10273.8|10273.1|10271.1|14100
1736316000000|2025-01-08 06:00:00|10274.8|10272.8|10275.8|10273.8|10275.8|10273.8|10274.8|10272.8|3866
1736319600000|2025-01-08 07:00:00|10276.2|10274.2|10274.6|10272.6|10276.6|10274.6|10274.6|10272.6|11552
1736323200000|2025-01-08 08:00:00|10275|10273|10273.5|10271.5|10275|10273|10272.7|10270.7|8633
1736326800000|2025-01-08 09:00:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.1|10271.1|7058
1736330400000|2025-01-08 10:00:00|10273.9|10271.9|10272.3|10270.3|10274.2|10272.2|10272.3|10270.3|7330
1736334000000|2025-01-08 11:00:00|10271.9|10269.9|10271.1|10269.1|10272.3|10270.3|10269.9|10267.9|13071
1736337600000|2025-01-08 12:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10268.4|10266.4|31428
1736341200000|2025-01-08 13:00:00|10270.7|10268.7|10278.1|10276.1|10278.1|10276.1|10270.7|10268.7|66382
1736344800000|2025-01-08 14:00:00|10278.5|10276.5|10277.8|10275.8|10278.9|10276.9|10273.5|10271.5|42121
1736348400000|2025-01-08 15:00:00|10277.4|10275.4|10276.6|10274.6|10278.9|10276.9|10276.6|10274.6|31196
1736352000000|2025-01-08 16:00:00|10276.2|10274.2|10276.6|10274.6|10277.4|10275.4|10275|10273|32901
1736355600000|2025-01-08 17:00:00|10276.2|10274.2|10275.6|10273.6|10276.2|10274.2|10273.5|10271.5|17610
1736359200000|2025-01-08 18:00:00|10275.8|10273.8|10273.1|10271.1|10276.2|10274.2|10272.7|10270.7|19406
1736362800000|2025-01-08 19:00:00|10272.9|10270.9|10273.9|10271.9|10276.6|10274.6|10272.7|10270.7|24988
1736366400000|2025-01-08 20:00:00|10274.2|10272.2|10277|10275|10277.4|10275.4|10274.2|10272.2|25070
1736370000000|2025-01-08 21:00:00|10276.6|10274.6|10274.6|10272.6|10277|10275|10274.2|10272.2|14330
1736377200000|2025-01-08 23:00:00|10274.8|10272.8|10275.4|10273.4|10275.8|10273.8|10274.8|10272.8|1810
1736380800000|2025-01-09 00:00:00|10275|10273|10277|10275|10277|10275|10275|10273|2171
1736384400000|2025-01-09 01:00:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|5012
1736388000000|2025-01-09 02:00:00|10276.6|10274.6|10277.8|10275.8|10278.1|10276.1|10276.6|10274.6|2825
1736391600000|2025-01-09 03:00:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10277.8|10275.8|3606
1736395200000|2025-01-09 04:00:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|2037
1736398800000|2025-01-09 05:00:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|1625
1736402400000|2025-01-09 06:00:00|10279.3|10277.3|10278.1|10276.1|10279.3|10277.3|10277.8|10275.8|3200
1736406000000|2025-01-09 07:00:00|10277.8|10275.8|10277.4|10275.4|10279.7|10277.7|10276.2|10274.2|9442
1736409600000|2025-01-09 08:00:00|10277.2|10275.2|10276.2|10274.2|10278.5|10276.5|10276.2|10274.2|12095
1736413200000|2025-01-09 09:00:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10274.6|10272.6|9889
1736416800000|2025-01-09 10:00:00|10275|10273|10276.6|10274.6|10276.6|10274.6|10275|10273|5240
1736420400000|2025-01-09 11:00:00|10276.2|10274.2|10277.4|10275.4|10278.1|10276.1|10275.8|10273.8|4603
1736424000000|2025-01-09 12:00:00|10277.8|10275.8|10279.3|10277.3|10279.7|10277.7|10277.4|10275.4|10810
1736427600000|2025-01-09 13:00:00|10279.7|10277.7|10278.9|10276.9|10280.9|10278.9|10278.9|10276.9|24433
1736431200000|2025-01-09 14:00:00|10278.5|10276.5|10280.1|10278.1|10281.3|10279.3|10277.8|10275.8|30976
1736434800000|2025-01-09 15:00:00|10280.5|10278.5|10278.5|10276.5|10280.5|10278.5|10278.5|10276.5|15168
1736438400000|2025-01-09 16:00:00|10278.9|10276.9|10278.9|10276.9|10280.5|10278.5|10278.5|10276.5|22546
1736442000000|2025-01-09 17:00:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10277.8|10275.8|17847
1736445600000|2025-01-09 18:00:00|10279.7|10277.7|10278.5|10276.5|10280.1|10278.1|10278.1|10276.1|4520
1736463600000|2025-01-09 23:00:00|10278.9|10276.9|10280.1|10278.1|10281.3|10279.3|10278.9|10276.9|4523
1736467200000|2025-01-10 00:00:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|2996
1736470800000|2025-01-10 01:00:00|10279.5|10277.5|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|2203
1736474400000|2025-01-10 02:00:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|1666
1736478000000|2025-01-10 03:00:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|4573
1736481600000|2025-01-10 04:00:00|10278.5|10276.5|10277.4|10275.4|10278.9|10276.9|10277.4|10275.4|1875
1736485200000|2025-01-10 05:00:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|2938
1736488800000|2025-01-10 06:00:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|6653
1736492400000|2025-01-10 07:00:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|5609
1736496000000|2025-01-10 08:00:00|10277.8|10275.8|10276.2|10274.2|10277.8|10275.8|10275.8|10273.8|11220
1736499600000|2025-01-10 09:00:00|10276.6|10274.6|10275.8|10273.8|10277|10275|10275.8|10273.8|6383
1736503200000|2025-01-10 10:00:00|10276.2|10274.2|10273.9|10271.9|10276.2|10274.2|10272.7|10270.7|14235
1736506800000|2025-01-10 11:00:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|8705
1736510400000|2025-01-10 12:00:00|10273.5|10271.5|10273.9|10271.9|10275|10273|10273.5|10271.5|21950
1736514000000|2025-01-10 13:00:00|10274.2|10272.2|10262.1|10260.1|10275|10273|10253.5|10251.5|110409
1736517600000|2025-01-10 14:00:00|10261.7|10259.7|10262.1|10260.1|10266|10264|10260.2|10258.2|80476
1736521200000|2025-01-10 15:00:00|10261|10259|10257.1|10255.1|10264.5|10262.5|10256.7|10254.7|85941
1736524800000|2025-01-10 16:00:00|10256.7|10254.7|10257.4|10255.4|10259|10257|10255.9|10253.9|39199
1736528400000|2025-01-10 17:00:00|10257.8|10255.8|10258.2|10256.2|10259.8|10257.8|10255.9|10253.9|30491
1736532000000|2025-01-10 18:00:00|10258.4|10256.4|10255.1|10253.1|10258.6|10256.6|10254.7|10252.7|28635
1736535600000|2025-01-10 19:00:00|10254.7|10252.7|10252.4|10250.4|10254.7|10252.7|10251.6|10249.6|38352
1736539200000|2025-01-10 20:00:00|10252.8|10250.8|10255.1|10253.1|10255.1|10253.1|10252|10250|25089
1736542800000|2025-01-10 21:00:00|10254.7|10252.7|10255.1|10253.1|10255.9|10253.9|10253.9|10251.9|13572
1736722800000|2025-01-12 23:00:00|10254.1|10252.3|10250|10248|10254.1|10252.3|10250|10248|10898
1736726400000|2025-01-13 00:00:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|3324
1736730000000|2025-01-13 01:00:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10249.6|10247.6|3481
1736733600000|2025-01-13 02:00:00|10250|10248|10248.9|10246.9|10250.4|10248.4|10248.5|10246.5|4390
1736737200000|2025-01-13 03:00:00|10248.5|10246.5|10249.6|10247.6|10250|10248|10248.5|10246.5|2934
1736740800000|2025-01-13 04:00:00|10250|10248|10249.6|10247.6|10250|10248|10249|10247|1334
1736744400000|2025-01-13 05:00:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10249.2|10247.2|1876
1736748000000|2025-01-13 06:00:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|2711
1736751600000|2025-01-13 07:00:00|10248.9|10246.9|10249.6|10247.6|10251.2|10249.2|10248.5|10246.5|10448
1736755200000|2025-01-13 08:00:00|10250|10248|10247.3|10245.3|10250.4|10248.4|10247.3|10245.3|17340
1736758800000|2025-01-13 09:00:00|10247.7|10245.7|10248.1|10246.1|10248.9|10246.9|10246.5|10244.5|15944
1736762400000|2025-01-13 10:00:00|10248.5|10246.5|10247.3|10245.3|10248.5|10246.5|10246.5|10244.5|14111
1736766000000|2025-01-13 11:00:00|10246.9|10244.9|10248.5|10246.5|10249.6|10247.6|10246.9|10244.9|9829
1736769600000|2025-01-13 12:00:00|10248.1|10246.1|10252.4|10250.4|10253.5|10251.5|10247.7|10245.7|16604
1736773200000|2025-01-13 13:00:00|10252.8|10250.8|10252.8|10250.8|10254.3|10252.3|10252|10250|22966
1736776800000|2025-01-13 14:00:00|10252.4|10250.4|10252.4|10250.4|10254.3|10252.3|10252|10250|29286
1736780400000|2025-01-13 15:00:00|10252.8|10250.8|10253.1|10251.1|10253.5|10251.5|10252|10250|27534
1736784000000|2025-01-13 16:00:00|10253.5|10251.5|10250.4|10248.4|10253.5|10251.5|10248.5|10246.5|33621
1736787600000|2025-01-13 17:00:00|10250|10248|10253.5|10251.5|10253.9|10251.9|10250|10248|27246
1736791200000|2025-01-13 18:00:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10252.4|10250.4|15126
1736794800000|2025-01-13 19:00:00|10253.1|10251.1|10251.2|10249.2|10253.5|10251.5|10251.2|10249.2|16930
1736798400000|2025-01-13 20:00:00|10251.6|10249.6|10252.8|10250.8|10253.1|10251.1|10250.8|10248.8|21041
1736802000000|2025-01-13 21:00:00|10252.4|10250.4|10254.3|10252.3|10254.7|10252.7|10252|10250|20625
1736809200000|2025-01-13 23:00:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10254.3|10252.3|3180
1736812800000|2025-01-14 00:00:00|10255.9|10253.9|10255.5|10253.5|10257.1|10255.1|10255.5|10253.5|4244
1736816400000|2025-01-14 01:00:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|2271
1736820000000|2025-01-14 02:00:00|10255.7|10253.7|10254.7|10252.7|10255.9|10253.9|10254.7|10252.7|2416
1736823600000|2025-01-14 03:00:00|10254.5|10252.5|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|3585
1736827200000|2025-01-14 04:00:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|3147
1736830800000|2025-01-14 05:00:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10254.3|10252.3|3925
1736834400000|2025-01-14 06:00:00|10256.3|10254.3|10255.1|10253.1|10256.3|10254.3|10255.1|10253.1|1328
1736838000000|2025-01-14 07:00:00|10254.7|10252.7|10257.4|10255.4|10257.4|10255.4|10254.7|10252.7|7528
1736841600000|2025-01-14 08:00:00|10257.8|10255.8|10254.7|10252.7|10257.8|10255.8|10254.3|10252.3|8657
1736845200000|2025-01-14 09:00:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|5223
1736848800000|2025-01-14 10:00:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10252.8|10250.8|3736
1736852400000|2025-01-14 11:00:00|10253.5|10251.5|10252.4|10250.4|10253.9|10251.9|10252|10250|13275
1736856000000|2025-01-14 12:00:00|10252|10250|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|15249
1736859600000|2025-01-14 13:00:00|10253.1|10251.1|10255.5|10253.5|10260.2|10258.2|10250.8|10248.8|58881
1736863200000|2025-01-14 14:00:00|10255.7|10253.7|10254.7|10252.7|10257.8|10255.8|10253.5|10251.5|39340
1736866800000|2025-01-14 15:00:00|10255.1|10253.1|10255.5|10253.5|10256.3|10254.3|10253.9|10251.9|33043
1736870400000|2025-01-14 16:00:00|10255.9|10253.9|10256.7|10254.7|10257.1|10255.1|10255.1|10253.1|28805
1736874000000|2025-01-14 17:00:00|10257.1|10255.1|10254.3|10252.3|10257.1|10255.1|10253.9|10251.9|19580
1736877600000|2025-01-14 18:00:00|10253.9|10251.9|10256.3|10254.3|10256.7|10254.7|10253.9|10251.9|15269
1736881200000|2025-01-14 19:00:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10255.9|10253.9|24812
1736884800000|2025-01-14 20:00:00|10257.1|10255.1|10257.1|10255.1|10257.8|10255.8|10256.3|10254.3|19047
1736888400000|2025-01-14 21:00:00|10257.4|10255.4|10256.3|10254.3|10257.8|10255.8|10255.9|10253.9|14350
1736895600000|2025-01-14 23:00:00|10256.7|10254.7|10255.9|10253.9|10256.9|10254.9|10255.5|10253.5|2211
1736899200000|2025-01-15 00:00:00|10256.3|10254.3|10257.1|10255.1|10257.4|10255.4|10255.5|10253.5|2060
1736902800000|2025-01-15 01:00:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1147
1736906400000|2025-01-15 02:00:00|10256.5|10254.5|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|2259
1736910000000|2025-01-15 03:00:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|706
1736913600000|2025-01-15 04:00:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|1565
1736917200000|2025-01-15 05:00:00|10257.4|10255.4|10257.1|10255.1|10258.2|10256.2|10257.1|10255.1|4710
1736920800000|2025-01-15 06:00:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|5851
1736924400000|2025-01-15 07:00:00|10257.1|10255.1|10259.8|10257.8|10260.2|10258.2|10256.7|10254.7|12020
1736928000000|2025-01-15 08:00:00|10259.4|10257.4|10257.8|10255.8|10259.4|10257.4|10257.1|10255.1|8778
1736931600000|2025-01-15 09:00:00|10257.4|10255.4|10258.6|10256.6|10260.2|10258.2|10257.4|10255.4|9778
1736935200000|2025-01-15 10:00:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|10425
1736938800000|2025-01-15 11:00:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10257.8|10255.8|8656
1736942400000|2025-01-15 12:00:00|10258.2|10256.2|10259.4|10257.4|10259.8|10257.8|10258.2|10256.2|21397
1736946000000|2025-01-15 13:00:00|10259.8|10257.8|10275.8|10273.8|10276.6|10274.6|10258.6|10256.6|81491
1736949600000|2025-01-15 14:00:00|10275.4|10273.4|10275.8|10273.8|10278.1|10276.1|10273.5|10271.5|60848
1736953200000|2025-01-15 15:00:00|10275.4|10273.4|10273.9|10271.9|10277|10275|10272.7|10270.7|34654
1736956800000|2025-01-15 16:00:00|10274.2|10272.2|10272.3|10270.3|10274.2|10272.2|10271.1|10269.1|37919
1736960400000|2025-01-15 17:00:00|10272.7|10270.7|10273.1|10271.1|10274.6|10272.6|10272.3|10270.3|15444
1736964000000|2025-01-15 18:00:00|10272.7|10270.7|10275.8|10273.8|10277|10275|10272.3|10270.3|23022
1736967600000|2025-01-15 19:00:00|10275.4|10273.4|10276.2|10274.2|10277|10275|10274.6|10272.6|24057
1736971200000|2025-01-15 20:00:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275|10273|18664
1736974800000|2025-01-15 21:00:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10274.6|10272.6|14617
1736982000000|2025-01-15 23:00:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.4|10272.4|1454
1736985600000|2025-01-16 00:00:00|10275|10273|10273.9|10271.9|10275.4|10273.4|10273.9|10271.9|5708
1736989200000|2025-01-16 01:00:00|10274|10272|10273.5|10271.5|10274.2|10272.2|10273.1|10271.1|4252
1736992800000|2025-01-16 02:00:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|6929
1736996400000|2025-01-16 03:00:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|2949
1737000000000|2025-01-16 04:00:00|10273.9|10271.9|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|3113
1737003600000|2025-01-16 05:00:00|10273.5|10271.5|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|3046
1737007200000|2025-01-16 06:00:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|7755
1737010800000|2025-01-16 07:00:00|10272.3|10270.3|10270.7|10268.7|10272.3|10270.3|10269.9|10267.9|10184
1737014400000|2025-01-16 08:00:00|10270.3|10268.3|10270.7|10268.7|10271.5|10269.5|10269.9|10267.9|9677
1737018000000|2025-01-16 09:00:00|10270.3|10268.3|10270.7|10268.7|10271.9|10269.9|10269.6|10267.6|8177
1737021600000|2025-01-16 10:00:00|10271.1|10269.1|10272.3|10270.3|10272.3|10270.3|10270.7|10268.7|3358
1737025200000|2025-01-16 11:00:00|10271.9|10269.9|10271.1|10269.1|10272.3|10270.3|10270.7|10268.7|7518
1737028800000|2025-01-16 12:00:00|10271.5|10269.5|10268.8|10266.8|10271.5|10269.5|10268.8|10266.8|9722
1737032400000|2025-01-16 13:00:00|10268.8|10266.8|10272.7|10270.7|10273.9|10271.9|10266.2|10264.2|52873
1737036000000|2025-01-16 14:00:00|10272.3|10270.3|10269.6|10267.6|10272.7|10270.7|10268.4|10266.4|107298
1737039600000|2025-01-16 15:00:00|10269.9|10267.9|10278.5|10276.5|10278.9|10276.9|10269.2|10267.2|85037
1737043200000|2025-01-16 16:00:00|10278.9|10276.9|10280.1|10278.1|10283.2|10281.2|10278.5|10276.5|58223
1737046800000|2025-01-16 17:00:00|10279.7|10277.7|10281.7|10279.7|10283.6|10281.6|10279.3|10277.3|39597
1737050400000|2025-01-16 18:00:00|10281.3|10279.3|10281.3|10279.3|10282.8|10280.8|10280.5|10278.5|17013
1737054000000|2025-01-16 19:00:00|10281.7|10279.7|10281.3|10279.3|10283.2|10281.2|10281.3|10279.3|19878
1737057600000|2025-01-16 20:00:00|10280.9|10278.9|10280.9|10278.9|10282.1|10280.1|10280.5|10278.5|17346
1737061200000|2025-01-16 21:00:00|10280.5|10278.5|10282.1|10280.1|10282.1|10280.1|10280.5|10278.5|14336
1737068400000|2025-01-16 23:00:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|2032
1737072000000|2025-01-17 00:00:00|10280.9|10278.9|10280.9|10278.9|10281.7|10279.7|10280.1|10278.1|3219
1737075600000|2025-01-17 01:00:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|3870
1737079200000|2025-01-17 02:00:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|2641
1737082800000|2025-01-17 03:00:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|1355
1737086400000|2025-01-17 04:00:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1284
1737090000000|2025-01-17 05:00:00|10281.1|10279.1|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1220
1737093600000|2025-01-17 06:00:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|1719
1737097200000|2025-01-17 07:00:00|10280.9|10278.9|10282.4|10280.4|10282.8|10280.8|10280.1|10278.1|5181
1737100800000|2025-01-17 08:00:00|10282.8|10280.8|10282.8|10280.8|10283.6|10281.6|10282.4|10280.4|7619
1737104400000|2025-01-17 09:00:00|10283.2|10281.2|10282.4|10280.4|10283.8|10281.8|10281.3|10279.3|9447
1737108000000|2025-01-17 10:00:00|10282.8|10280.8|10281.7|10279.7|10283.2|10281.2|10281.3|10279.3|5357
1737111600000|2025-01-17 11:00:00|10282.1|10280.1|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|7673
1737115200000|2025-01-17 12:00:00|10283.6|10281.6|10282.4|10280.4|10284|10282|10282.4|10280.4|10999
1737118800000|2025-01-17 13:00:00|10282.8|10280.8|10282.1|10280.1|10284.8|10282.8|10282.1|10280.1|37210
1737122400000|2025-01-17 14:00:00|10281.7|10279.7|10276.6|10274.6|10282.4|10280.4|10275.4|10273.4|103447
1737126000000|2025-01-17 15:00:00|10277|10275|10277|10275|10279.3|10277.3|10276.6|10274.6|25163
1737129600000|2025-01-17 16:00:00|10276.6|10274.6|10273.9|10271.9|10277|10275|10273.1|10271.1|38511
1737133200000|2025-01-17 17:00:00|10274.2|10272.2|10275.8|10273.8|10275.8|10273.8|10273.9|10271.9|12689
1737136800000|2025-01-17 18:00:00|10275.4|10273.4|10275.8|10273.8|10277|10275|10275.4|10273.4|12658
1737140400000|2025-01-17 19:00:00|10275.4|10273.4|10274.6|10272.6|10275.8|10273.8|10274.2|10272.2|13600
1737144000000|2025-01-17 20:00:00|10274.2|10272.2|10274.2|10272.2|10275.4|10273.4|10273.9|10271.9|13912
1737147600000|2025-01-17 21:00:00|10273.9|10271.9|10271.9|10269.9|10274.2|10272.2|10271.9|10269.9|16293
1737327600000|2025-01-19 23:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10270.3|10268.3|2466
1737331200000|2025-01-20 00:00:00|10271.5|10269.5|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|1656
1737334800000|2025-01-20 01:00:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|4120
1737338400000|2025-01-20 02:00:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|1315
1737342000000|2025-01-20 03:00:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|1836
1737345600000|2025-01-20 04:00:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|817
1737349200000|2025-01-20 05:00:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1265
1737352800000|2025-01-20 06:00:00|10273.9|10271.9|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|4047
1737356400000|2025-01-20 07:00:00|10273.3|10271.3|10274.2|10272.2|10275|10273|10273.1|10271.1|5679
1737360000000|2025-01-20 08:00:00|10273.9|10271.9|10274.2|10272.2|10275.8|10273.8|10273.1|10271.1|8704
1737363600000|2025-01-20 09:00:00|10273.9|10271.9|10272.7|10270.7|10274.2|10272.2|10272.7|10270.7|2577
1737367200000|2025-01-20 10:00:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|2750
1737370800000|2025-01-20 11:00:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|3576
1737374400000|2025-01-20 12:00:00|10272.5|10270.5|10271.5|10269.5|10273.1|10271.1|10270.7|10268.7|8408
1737378000000|2025-01-20 13:00:00|10271.9|10269.9|10277.8|10275.8|10277.8|10275.8|10270.7|10268.7|15779
1737381600000|2025-01-20 14:00:00|10277.4|10275.4|10278.1|10276.1|10279.3|10277.3|10275.4|10273.4|20004
1737385200000|2025-01-20 15:00:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10275.8|10273.8|21488
1737388800000|2025-01-20 16:00:00|10277.4|10275.4|10277.4|10275.4|10278.5|10276.5|10277|10275|8362
1737392400000|2025-01-20 17:00:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10275|10273|3960
1737414000000|2025-01-20 23:00:00|10279.7|10277.7|10282.8|10280.8|10283.2|10281.2|10278.5|10276.5|7151
1737417600000|2025-01-21 00:00:00|10283|10281|10280.5|10278.5|10285.2|10283.2|10278.5|10276.5|12467
1737421200000|2025-01-21 01:00:00|10280.1|10278.1|10281.7|10279.7|10283.6|10281.6|10278.9|10276.9|12326
1737424800000|2025-01-21 02:00:00|10282.1|10280.1|10283.6|10281.6|10284|10282|10281.7|10279.7|6562
1737428400000|2025-01-21 03:00:00|10283.2|10281.2|10283.2|10281.2|10284.4|10282.4|10282.8|10280.8|4422
1737432000000|2025-01-21 04:00:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1338
1737435600000|2025-01-21 05:00:00|10283.6|10281.6|10282.1|10280.1|10283.6|10281.6|10282.1|10280.1|3585
1737439200000|2025-01-21 06:00:00|10282.4|10280.4|10279.7|10277.7|10282.4|10280.4|10279.7|10277.7|7614
1737442800000|2025-01-21 07:00:00|10280.1|10278.1|10279.7|10277.7|10281.7|10279.7|10279.3|10277.3|9356
1737446400000|2025-01-21 08:00:00|10279.5|10277.5|10278.1|10276.1|10279.7|10277.7|10278.1|10276.1|7664
1737450000000|2025-01-21 09:00:00|10277.8|10275.8|10277|10275|10279.7|10277.7|10276.2|10274.2|24318
1737453600000|2025-01-21 10:00:00|10276.6|10274.6|10275.4|10273.4|10277.4|10275.4|10275|10273|10314
1737457200000|2025-01-21 11:00:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10274.6|10272.6|5687
1737460800000|2025-01-21 12:00:00|10275.4|10273.4|10276.6|10274.6|10277.4|10275.4|10275.4|10273.4|7515
1737464400000|2025-01-21 13:00:00|10277|10275|10278.1|10276.1|10278.9|10276.9|10275.8|10273.8|31648
1737468000000|2025-01-21 14:00:00|10278.5|10276.5|10275|10273|10278.9|10276.9|10275|10273|25883
1737471600000|2025-01-21 15:00:00|10275.4|10273.4|10275.4|10273.4|10276.6|10274.6|10273.5|10271.5|39505
1737475200000|2025-01-21 16:00:00|10275.8|10273.8|10273.9|10271.9|10275.8|10273.8|10273.5|10271.5|20311
1737478800000|2025-01-21 17:00:00|10273.5|10271.5|10270.7|10268.7|10274.4|10272.4|10270.7|10268.7|22467
1737482400000|2025-01-21 18:00:00|10270.3|10268.3|10273.9|10271.9|10273.9|10271.9|10270.3|10268.3|15402
1737486000000|2025-01-21 19:00:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|17605
1737489600000|2025-01-21 20:00:00|10273.5|10271.5|10275.8|10273.8|10276.2|10274.2|10273.1|10271.1|17370
1737493200000|2025-01-21 21:00:00|10275.4|10273.4|10274.6|10272.6|10275.8|10273.8|10274.6|10272.6|15997
1737500400000|2025-01-21 23:00:00|10275|10273|10273.9|10271.9|10275|10273|10273.5|10271.5|1945
1737504000000|2025-01-22 00:00:00|10273.5|10271.5|10271.9|10269.9|10273.9|10271.9|10271.9|10269.9|4551
1737507600000|2025-01-22 01:00:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10271.9|10269.9|2124
1737511200000|2025-01-22 02:00:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1648
1737514800000|2025-01-22 03:00:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|926
1737518400000|2025-01-22 04:00:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|1606
1737522000000|2025-01-22 05:00:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|446
1737525600000|2025-01-22 06:00:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|4230
1737529200000|2025-01-22 07:00:00|10274.2|10272.2|10273.1|10271.1|10274.2|10272.2|10272.7|10270.7|4298
1737532800000|2025-01-22 08:00:00|10272.7|10270.7|10275.4|10273.4|10276.2|10274.2|10272.7|10270.7|12048
1737536400000|2025-01-22 09:00:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10275|10273|4193
1737540000000|2025-01-22 10:00:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|2866
1737543600000|2025-01-22 11:00:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10274.6|10272.6|4822
1737547200000|2025-01-22 12:00:00|10274.6|10272.6|10276.2|10274.2|10276.2|10274.2|10273.1|10271.1|11914
1737550800000|2025-01-22 13:00:00|10275.8|10273.8|10276.6|10274.6|10277|10275|10274.6|10272.6|16028
1737554400000|2025-01-22 14:00:00|10277|10275|10273.9|10271.9|10277.8|10275.8|10273.1|10271.1|29862
1737558000000|2025-01-22 15:00:00|10274.2|10272.2|10273.5|10271.5|10275.8|10273.8|10272.7|10270.7|29059
1737561600000|2025-01-22 16:00:00|10273.1|10271.1|10271.1|10269.1|10273.9|10271.9|10270.7|10268.7|33869
1737565200000|2025-01-22 17:00:00|10271.5|10269.5|10270.3|10268.3|10271.5|10269.5|10269.6|10267.6|28575
1737568800000|2025-01-22 18:00:00|10270.1|10268.1|10271.5|10269.5|10271.9|10269.9|10269.9|10267.9|17187
1737572400000|2025-01-22 19:00:00|10271.9|10269.9|10271.1|10269.1|10272.7|10270.7|10270.7|10268.7|30658
1737576000000|2025-01-22 20:00:00|10270.7|10268.7|10271.5|10269.5|10272.7|10270.7|10270.7|10268.7|11553
1737579600000|2025-01-22 21:00:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10269.9|10267.9|14559
1737586800000|2025-01-22 23:00:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|2646
1737590400000|2025-01-23 00:00:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|1802
1737594000000|2025-01-23 01:00:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1817
1737597600000|2025-01-23 02:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2851
1737601200000|2025-01-23 03:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|496
1737604800000|2025-01-23 04:00:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|784
1737608400000|2025-01-23 05:00:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1828
1737612000000|2025-01-23 06:00:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1761
1737615600000|2025-01-23 07:00:00|10271.5|10269.5|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|5567
1737619200000|2025-01-23 08:00:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|7236
1737622800000|2025-01-23 09:00:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10270.7|10268.7|11558
1737626400000|2025-01-23 10:00:00|10271.5|10269.5|10270.3|10268.3|10272.3|10270.3|10270.3|10268.3|7724
1737630000000|2025-01-23 11:00:00|10269.9|10267.9|10270.3|10268.3|10271.5|10269.5|10269.9|10267.9|8124
1737633600000|2025-01-23 12:00:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10269.6|10267.6|13983
1737637200000|2025-01-23 13:00:00|10269.6|10267.6|10271.9|10269.9|10273.5|10271.5|10269.6|10267.6|46619
1737640800000|2025-01-23 14:00:00|10272.3|10270.3|10270.3|10268.3|10272.3|10270.3|10269.2|10267.2|29197
1737644400000|2025-01-23 15:00:00|10270.7|10268.7|10270.3|10268.3|10271.5|10269.5|10269.9|10267.9|20795
1737648000000|2025-01-23 16:00:00|10270.1|10268.1|10272.7|10270.7|10275|10273|10268.8|10266.8|51579
1737651600000|2025-01-23 17:00:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10271.5|10269.5|24942
1737655200000|2025-01-23 18:00:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|16466
1737658800000|2025-01-23 19:00:00|10272.5|10270.5|10273.5|10271.5|10274.2|10272.2|10272.3|10270.3|16976
1737662400000|2025-01-23 20:00:00|10273.1|10271.1|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|20277
1737666000000|2025-01-23 21:00:00|10272.7|10270.7|10272.1|10270.1|10273.1|10271.1|10272.1|10270.1|17097
1737673200000|2025-01-23 23:00:00|10272.7|10270.7|10273.9|10271.9|10274|10272|10272.7|10270.7|1968
1737676800000|2025-01-24 00:00:00|10274|10272|10273.9|10271.9|10274.6|10272.6|10273.5|10271.5|5043
1737680400000|2025-01-24 01:00:00|10274.2|10272.2|10275.8|10273.8|10275.8|10273.8|10273.5|10271.5|8344
1737684000000|2025-01-24 02:00:00|10276.2|10274.2|10277.8|10275.8|10278.5|10276.5|10275.8|10273.8|9585
1737687600000|2025-01-24 03:00:00|10278.1|10276.1|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|4980
1737691200000|2025-01-24 04:00:00|10278.5|10276.5|10277.8|10275.8|10278.9|10276.9|10277.4|10275.4|5711
1737694800000|2025-01-24 05:00:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|7404
1737698400000|2025-01-24 06:00:00|10278.5|10276.5|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|6104
1737702000000|2025-01-24 07:00:00|10278.1|10276.1|10277|10275|10278.5|10276.5|10277|10275|8120
1737705600000|2025-01-24 08:00:00|10277.4|10275.4|10277.4|10275.4|10279.7|10277.7|10276.6|10274.6|13177
1737709200000|2025-01-24 09:00:00|10277.8|10275.8|10277|10275|10278.9|10276.9|10276.2|10274.2|11645
1737712800000|2025-01-24 10:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10275.8|10273.8|5486
1737716400000|2025-01-24 11:00:00|10277.4|10275.4|10275.4|10273.4|10277.4|10275.4|10275.4|10273.4|6274
1737720000000|2025-01-24 12:00:00|10275|10273|10274.6|10272.6|10276.2|10274.2|10274.2|10272.2|9964
1737723600000|2025-01-24 13:00:00|10274.2|10272.2|10275.4|10273.4|10276.2|10274.2|10274.2|10272.2|18248
1737727200000|2025-01-24 14:00:00|10275|10273|10277|10275|10280.3|10278.3|10274.2|10272.2|42554
1737730800000|2025-01-24 15:00:00|10277.4|10275.4|10281.3|10279.3|10282.1|10280.1|10277|10275|53568
1737734400000|2025-01-24 16:00:00|10281.7|10279.7|10280.5|10278.5|10281.7|10279.7|10279.3|10277.3|18457
1737738000000|2025-01-24 17:00:00|10280.1|10278.1|10278.1|10276.1|10281.3|10279.3|10278.1|10276.1|13853
1737741600000|2025-01-24 18:00:00|10277.8|10275.8|10275.8|10273.8|10277.8|10275.8|10275.8|10273.8|13311
1737745200000|2025-01-24 19:00:00|10276.2|10274.2|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|8940
1737748800000|2025-01-24 20:00:00|10276.2|10274.2|10277.4|10275.4|10277.8|10275.8|10275.8|10273.8|13397
1737752400000|2025-01-24 21:00:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10276.8|10274.8|8843
1737932400000|2025-01-26 23:00:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10277|10275|4236
1737936000000|2025-01-27 00:00:00|10278.7|10276.7|10279.3|10277.3|10279.3|10277.3|10277.8|10275.8|4089
1737939600000|2025-01-27 01:00:00|10278.9|10276.9|10280.5|10278.5|10280.9|10278.9|10278.5|10276.5|6175
1737943200000|2025-01-27 02:00:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|2942
1737946800000|2025-01-27 03:00:00|10280.3|10278.3|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|2392
1737950400000|2025-01-27 04:00:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|1056
1737954000000|2025-01-27 05:00:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|2573
1737957600000|2025-01-27 06:00:00|10280.5|10278.5|10282.8|10280.8|10282.8|10280.8|10280.5|10278.5|4308
1737961200000|2025-01-27 07:00:00|10282.4|10280.4|10285.6|10283.6|10286|10284|10282.4|10280.4|13191
1737964800000|2025-01-27 08:00:00|10286|10284|10288.3|10286.3|10288.3|10286.3|10285.6|10283.6|20561
1737968400000|2025-01-27 09:00:00|10288.7|10286.7|10288.7|10286.7|10291.4|10289.4|10288.3|10286.3|17297
1737972000000|2025-01-27 10:00:00|10289.1|10287.1|10292.6|10290.6|10293.4|10291.4|10289.1|10287.1|15288
1737975600000|2025-01-27 11:00:00|10293|10291|10295.3|10293.3|10296.1|10294.1|10292.2|10290.2|33476
1737979200000|2025-01-27 12:00:00|10295.7|10293.7|10291.4|10289.4|10296.5|10294.5|10290.6|10288.6|26478
1737982800000|2025-01-27 13:00:00|10291.2|10289.2|10291|10289|10293.4|10291.4|10288.7|10286.7|33389
1737986400000|2025-01-27 14:00:00|10291.4|10289.4|10287.9|10285.9|10294.2|10292.2|10287.7|10285.7|27800
1737990000000|2025-01-27 15:00:00|10287.5|10285.5|10286.4|10284.4|10288.3|10286.3|10284.8|10282.8|39300
1737993600000|2025-01-27 16:00:00|10286|10284|10289.5|10287.5|10289.9|10287.9|10285.6|10283.6|31819
1737997200000|2025-01-27 17:00:00|10289.7|10287.7|10291.8|10289.8|10292.6|10290.6|10288.3|10286.3|30730
1738000800000|2025-01-27 18:00:00|10291.6|10289.6|10291|10289|10293.8|10291.8|10291|10289|20954
1738004400000|2025-01-27 19:00:00|10290.8|10288.8|10291.8|10289.8|10292.2|10290.2|10288.3|10286.3|16860
1738008000000|2025-01-27 20:00:00|10291.4|10289.4|10291.4|10289.4|10292.2|10290.2|10290.6|10288.6|20921
1738011600000|2025-01-27 21:00:00|10291|10289|10290.3|10288.3|10291.8|10289.8|10289.9|10287.9|9291
1738018800000|2025-01-27 23:00:00|10290.6|10288.6|10287.9|10285.9|10290.6|10288.6|10287.5|10285.5|4579
1738022400000|2025-01-28 00:00:00|10287.5|10285.5|10287.5|10285.5|10288.3|10286.3|10286.4|10284.4|3527
1738026000000|2025-01-28 01:00:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10286|10284|3840
1738029600000|2025-01-28 02:00:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|6436
1738033200000|2025-01-28 03:00:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|1862
1738036800000|2025-01-28 04:00:00|10287.5|10285.5|10286.7|10284.7|10287.9|10285.9|10286.4|10284.4|984
1738040400000|2025-01-28 05:00:00|10287.1|10285.1|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|1229
1738044000000|2025-01-28 06:00:00|10286.7|10284.7|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|4794
1738047600000|2025-01-28 07:00:00|10287.1|10285.1|10286.4|10284.4|10287.9|10285.9|10286|10284|4982
1738051200000|2025-01-28 08:00:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10284.8|10282.8|9910
1738054800000|2025-01-28 09:00:00|10286|10284|10286|10284|10286|10284|10284.4|10282.4|8338
1738058400000|2025-01-28 10:00:00|10286.4|10284.4|10285.2|10283.2|10286.7|10284.7|10284.8|10282.8|3793
1738062000000|2025-01-28 11:00:00|10285.6|10283.6|10286|10284|10286.7|10284.7|10285.6|10283.6|3922
1738065600000|2025-01-28 12:00:00|10286.4|10284.4|10287.5|10285.5|10287.9|10285.9|10286|10284|5893
1738069200000|2025-01-28 13:00:00|10287.1|10285.1|10287.9|10285.9|10289.1|10287.1|10286.7|10284.7|22840
1738072800000|2025-01-28 14:00:00|10288.3|10286.3|10289.1|10287.1|10290.6|10288.6|10286.4|10284.4|31411
1738076400000|2025-01-28 15:00:00|10289.3|10287.3|10286.4|10284.4|10290.3|10288.3|10286|10284|22458
1738080000000|2025-01-28 16:00:00|10286|10284|10286.4|10284.4|10287.1|10285.1|10286|10284|16915
1738083600000|2025-01-28 17:00:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|13075
1738087200000|2025-01-28 18:00:00|10286.4|10284.4|10287.5|10285.5|10288.7|10286.7|10285.6|10283.6|21343
1738090800000|2025-01-28 19:00:00|10287.7|10285.7|10289.5|10287.5|10289.9|10287.9|10287.1|10285.1|22383
1738094400000|2025-01-28 20:00:00|10289.9|10287.9|10291|10289|10291.4|10289.4|10288.7|10286.7|18587
1738098000000|2025-01-28 21:00:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.3|10288.3|12057
1738105200000|2025-01-28 23:00:00|10290.8|10288.8|10291.8|10289.8|10292.2|10290.2|10290.3|10288.3|3236
1738108800000|2025-01-29 00:00:00|10292.2|10290.2|10293|10291|10293|10291|10291|10289|4708
1738112400000|2025-01-29 01:00:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.2|10290.2|1688
1738116000000|2025-01-29 02:00:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|1126
1738119600000|2025-01-29 03:00:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.2|10290.2|1388
1738123200000|2025-01-29 04:00:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.2|10290.2|839
1738126800000|2025-01-29 05:00:00|10293|10291|10292.2|10290.2|10293|10291|10291.8|10289.8|2737
1738130400000|2025-01-29 06:00:00|10292.6|10290.6|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|2171
1738134000000|2025-01-29 07:00:00|10292.2|10290.2|10293|10291|10293.4|10291.4|10292.2|10290.2|4305
1738137600000|2025-01-29 08:00:00|10292.6|10290.6|10292.2|10290.2|10293|10291|10291.8|10289.8|4757
1738141200000|2025-01-29 09:00:00|10292.6|10290.6|10291|10289|10292.6|10290.6|10290.6|10288.6|10001
1738144800000|2025-01-29 10:00:00|10290.6|10288.6|10291.8|10289.8|10292.2|10290.2|10290.6|10288.6|4741
1738148400000|2025-01-29 11:00:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.3|10288.3|9159
1738152000000|2025-01-29 12:00:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10289.9|10287.9|7704
1738155600000|2025-01-29 13:00:00|10291.8|10289.8|10291.8|10289.8|10293|10291|10291|10289|22622
1738159200000|2025-01-29 14:00:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10289.9|10287.9|21547
1738162800000|2025-01-29 15:00:00|10291|10289|10288.7|10286.7|10291|10289|10288.7|10286.7|23437
1738166400000|2025-01-29 16:00:00|10288.9|10286.9|10286.7|10284.7|10289.1|10287.1|10286.7|10284.7|22763
1738170000000|2025-01-29 17:00:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.5|10284.5|20072
1738173600000|2025-01-29 18:00:00|10287.1|10285.1|10286.5|10284.5|10288.3|10286.3|10285.6|10283.6|21991
1738177200000|2025-01-29 19:00:00|10286.4|10284.4|10285.6|10283.6|10287.5|10285.5|10278.9|10276.9|70792
1738180800000|2025-01-29 20:00:00|10285.2|10283.2|10285.2|10283.2|10286.7|10284.7|10283.2|10281.2|39188
1738184400000|2025-01-29 21:00:00|10284.8|10282.8|10287.1|10285.1|10287.5|10285.5|10284.8|10282.8|16401
1738191600000|2025-01-29 23:00:00|10287.5|10285.5|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|1840
1738195200000|2025-01-30 00:00:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|2004
1738198800000|2025-01-30 01:00:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|983
1738202400000|2025-01-30 02:00:00|10286|10284|10286|10284|10286.7|10284.7|10285.6|10283.6|1868
1738206000000|2025-01-30 03:00:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|1041
1738209600000|2025-01-30 04:00:00|10286.4|10284.4|10287.1|10285.1|10287.1|10285.1|10286|10284|1213
1738213200000|2025-01-30 05:00:00|10286.7|10284.7|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|2718
1738216800000|2025-01-30 06:00:00|10287.7|10285.7|10287.1|10285.1|10287.7|10285.7|10286.7|10284.7|3879
1738220400000|2025-01-30 07:00:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|3868
1738224000000|2025-01-30 08:00:00|10286.4|10284.4|10287.9|10285.9|10287.9|10285.9|10286|10284|6271
1738227600000|2025-01-30 09:00:00|10288.3|10286.3|10288.7|10286.7|10289.5|10287.5|10287.9|10285.9|6218
1738231200000|2025-01-30 10:00:00|10289.1|10287.1|10288.7|10286.7|10289.5|10287.5|10288.3|10286.3|5689
1738234800000|2025-01-30 11:00:00|10288.3|10286.3|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|4497
1738238400000|2025-01-30 12:00:00|10288.7|10286.7|10290.3|10288.3|10291|10289|10288.7|10286.7|13510
1738242000000|2025-01-30 13:00:00|10290.6|10288.6|10288.7|10286.7|10292.2|10290.2|10286.7|10284.7|41705
1738245600000|2025-01-30 14:00:00|10288.3|10286.3|10289.1|10287.1|10289.5|10287.5|10287.1|10285.1|22872
1738249200000|2025-01-30 15:00:00|10289.5|10287.5|10287.1|10285.1|10290.3|10288.3|10286.7|10284.7|27102
1738252800000|2025-01-30 16:00:00|10287.5|10285.5|10286.7|10284.7|10288.3|10286.3|10286.4|10284.4|13155
1738256400000|2025-01-30 17:00:00|10287.1|10285.1|10288.7|10286.7|10289.1|10287.1|10286.7|10284.7|10668
1738260000000|2025-01-30 18:00:00|10288.3|10286.3|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|8909
1738263600000|2025-01-30 19:00:00|10287.9|10285.9|10290.3|10288.3|10290.6|10288.6|10287.9|10285.9|24489
1738267200000|2025-01-30 20:00:00|10290.6|10288.6|10288.7|10286.7|10291|10289|10287.5|10285.5|41492
1738270800000|2025-01-30 21:00:00|10289.1|10287.1|10287.5|10285.5|10289.1|10287.1|10286.7|10284.7|16103
1738278000000|2025-01-30 23:00:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|2135
1738281600000|2025-01-31 00:00:00|10287.1|10285.1|10285.6|10283.6|10287.1|10285.1|10285.6|10283.6|2700
1738285200000|2025-01-31 01:00:00|10286|10284|10284.8|10282.8|10286.4|10284.4|10284.4|10282.4|5639
1738288800000|2025-01-31 02:00:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|1796
1738292400000|2025-01-31 03:00:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|5575
1738296000000|2025-01-31 04:00:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|2929
1738299600000|2025-01-31 05:00:00|10283.6|10281.6|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|2428
1738303200000|2025-01-31 06:00:00|10284|10282|10283.6|10281.6|10284.2|10282.2|10283.6|10281.6|3342
1738306800000|2025-01-31 07:00:00|10284|10282|10285.6|10283.6|10285.6|10283.6|10283.8|10281.8|7816
1738310400000|2025-01-31 08:00:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10284.8|10282.8|7549
1738314000000|2025-01-31 09:00:00|10287.1|10285.1|10287.1|10285.1|10288.3|10286.3|10286.7|10284.7|11279
1738317600000|2025-01-31 10:00:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10286.4|10284.4|5541
1738321200000|2025-01-31 11:00:00|10288.3|10286.3|10288.3|10286.3|10289.1|10287.1|10287.5|10285.5|6841
1738324800000|2025-01-31 12:00:00|10288.1|10286.1|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|11232
1738328400000|2025-01-31 13:00:00|10287.1|10285.1|10287.9|10285.9|10289.5|10287.5|10284.8|10282.8|34261
1738332000000|2025-01-31 14:00:00|10288.3|10286.3|10291.4|10289.4|10291.4|10289.4|10287.5|10285.5|24200
1738335600000|2025-01-31 15:00:00|10291|10289|10289.1|10287.1|10291.4|10289.4|10288.3|10286.3|29310
1738339200000|2025-01-31 16:00:00|10289.5|10287.5|10287.5|10285.5|10289.9|10287.9|10286.7|10284.7|19296
1738342800000|2025-01-31 17:00:00|10287.9|10285.9|10289.1|10287.1|10289.9|10287.9|10287.5|10285.5|23718
1738346400000|2025-01-31 18:00:00|10288.7|10286.7|10284.8|10282.8|10289.1|10287.1|10284.8|10282.8|30878
1738350000000|2025-01-31 19:00:00|10285.2|10283.2|10282.4|10280.4|10286.7|10284.7|10282.1|10280.1|32231
1738353600000|2025-01-31 20:00:00|10282.8|10280.8|10289.1|10287.1|10289.1|10287.1|10282.4|10280.4|49280
1738357200000|2025-01-31 21:00:00|10288.7|10286.7|10289.1|10287.1|10289.9|10287.9|10287.5|10285.5|53312
1738537200000|2025-02-02 23:00:00|10280.9|10278.9|10275.8|10273.8|10282.4|10280.4|10273.5|10271.5|33541
1738540800000|2025-02-03 00:00:00|10275.6|10273.6|10279.7|10277.7|10279.7|10277.7|10275.6|10273.6|22634
1738544400000|2025-02-03 01:00:00|10279.3|10277.3|10280.1|10278.1|10282.8|10280.8|10278.9|10276.9|17834
1738548000000|2025-02-03 02:00:00|10279.7|10277.7|10281.7|10279.7|10282.8|10280.8|10279.3|10277.3|8312
1738551600000|2025-02-03 03:00:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|6604
1738555200000|2025-02-03 04:00:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10280.9|10278.9|7698
1738558800000|2025-02-03 05:00:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.5|10278.5|6290
1738562400000|2025-02-03 06:00:00|10280.7|10278.7|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|6495
1738566000000|2025-02-03 07:00:00|10280.9|10278.9|10276.2|10274.2|10280.9|10278.9|10275.8|10273.8|19955
1738569600000|2025-02-03 08:00:00|10275.8|10273.8|10274.6|10272.6|10277|10275|10273.9|10271.9|26509
1738573200000|2025-02-03 09:00:00|10274.2|10272.2|10276.6|10274.6|10277|10275|10274.2|10272.2|14579
1738576800000|2025-02-03 10:00:00|10276.4|10274.4|10273.9|10271.9|10276.6|10274.6|10273.9|10271.9|10529
1738580400000|2025-02-03 11:00:00|10273.7|10271.7|10275.8|10273.8|10276.2|10274.2|10273.5|10271.5|10406
1738584000000|2025-02-03 12:00:00|10276.2|10274.2|10281.7|10279.7|10281.7|10279.7|10276.2|10274.2|29698
1738587600000|2025-02-03 13:00:00|10282.1|10280.1|10281.3|10279.3|10283.2|10281.2|10279.3|10277.3|33897
1738591200000|2025-02-03 14:00:00|10280.9|10278.9|10280.1|10278.1|10282.1|10280.1|10279.7|10277.7|35278
1738594800000|2025-02-03 15:00:00|10277.8|10275.8|10281.7|10279.7|10287.5|10285.5|10277.8|10275.8|106750
1738598400000|2025-02-03 16:00:00|10281.3|10279.3|10281.3|10279.3|10285.2|10283.2|10280.5|10278.5|34102
1738602000000|2025-02-03 17:00:00|10281.7|10279.7|10280.9|10278.9|10282.8|10280.8|10279.3|10277.3|32068
1738605600000|2025-02-03 18:00:00|10281.1|10279.1|10276.6|10274.6|10281.7|10279.7|10276.2|10274.2|25191
1738609200000|2025-02-03 19:00:00|10277|10275|10277|10275|10278.1|10276.1|10275.2|10273.2|23132
1738612800000|2025-02-03 20:00:00|10277.4|10275.4|10278.5|10276.5|10278.9|10276.9|10276.6|10274.6|18316
1738616400000|2025-02-03 21:00:00|10278.1|10276.1|10278.9|10276.9|10279.7|10277.7|10276.2|10274.2|23191
1738623600000|2025-02-03 23:00:00|10278.5|10276.5|10276.6|10274.6|10278.5|10276.5|10276.6|10274.6|6546
1738627200000|2025-02-04 00:00:00|10276.2|10274.2|10277.8|10275.8|10277.8|10275.8|10276.2|10274.2|6810
1738630800000|2025-02-04 01:00:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|5574
1738634400000|2025-02-04 02:00:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10276.2|10274.2|12271
1738638000000|2025-02-04 03:00:00|10277|10275|10276.2|10274.2|10277.4|10275.4|10275.8|10273.8|2818
1738641600000|2025-02-04 04:00:00|10275.8|10273.8|10277.4|10275.4|10277.4|10275.4|10275.8|10273.8|4758
1738645200000|2025-02-04 05:00:00|10277.6|10275.6|10276.2|10274.2|10280.5|10278.5|10276.2|10274.2|8927
1738648800000|2025-02-04 06:00:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10275.8|10273.8|5843
1738652400000|2025-02-04 07:00:00|10276.4|10274.4|10275.4|10273.4|10276.6|10274.6|10275|10273|6205
1738656000000|2025-02-04 08:00:00|10275.6|10273.6|10277.8|10275.8|10278.5|10276.5|10275.6|10273.6|8033
1738659600000|2025-02-04 09:00:00|10277.4|10275.4|10277.4|10275.4|10279.3|10277.3|10277|10275|8557
1738663200000|2025-02-04 10:00:00|10277.2|10275.2|10278.1|10276.1|10278.1|10276.1|10277.2|10275.2|5232
1738666800000|2025-02-04 11:00:00|10278.5|10276.5|10277.4|10275.4|10278.5|10276.5|10277|10275|5317
1738670400000|2025-02-04 12:00:00|10277|10275|10276.6|10274.6|10278.1|10276.1|10276.6|10274.6|10905
1738674000000|2025-02-04 13:00:00|10276.2|10274.2|10276.6|10274.6|10278.5|10276.5|10274.6|10272.6|34929
1738677600000|2025-02-04 14:00:00|10276.2|10274.2|10280.1|10278.1|10280.5|10278.5|10275.8|10273.8|33344
1738681200000|2025-02-04 15:00:00|10280.5|10278.5|10283.2|10281.2|10284|10282|10280.1|10278.1|58015
1738684800000|2025-02-04 16:00:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|24593
1738688400000|2025-02-04 17:00:00|10284|10282|10285.2|10283.2|10286|10284|10284|10282|16856
1738692000000|2025-02-04 18:00:00|10285.6|10283.6|10285.2|10283.2|10286.7|10284.7|10285.2|10283.2|19476
1738695600000|2025-02-04 19:00:00|10285.6|10283.6|10285.6|10283.6|10286.7|10284.7|10285.2|10283.2|23558
1738699200000|2025-02-04 20:00:00|10286|10284|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|16980
1738702800000|2025-02-04 21:00:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10284.4|10282.4|15429
1738710000000|2025-02-04 23:00:00|10284.8|10282.8|10283.6|10281.6|10285|10283|10283.2|10281.2|4246
1738713600000|2025-02-05 00:00:00|10284|10282|10283.6|10281.6|10284|10282|10282.8|10280.8|2253
1738717200000|2025-02-05 01:00:00|10283.2|10281.2|10284.4|10282.4|10284.8|10282.8|10283.2|10281.2|1769
1738720800000|2025-02-05 02:00:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284|10282|4320
1738724400000|2025-02-05 03:00:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|2073
1738728000000|2025-02-05 04:00:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|2014
1738731600000|2025-02-05 05:00:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|559
1738735200000|2025-02-05 06:00:00|10284.8|10282.8|10286|10284|10286.4|10284.4|10284.8|10282.8|4038
1738738800000|2025-02-05 07:00:00|10286.4|10284.4|10287.1|10285.1|10287.9|10285.9|10285.6|10283.6|4773
1738742400000|2025-02-05 08:00:00|10286.7|10284.7|10287.9|10285.9|10287.9|10285.9|10286.4|10284.4|4378
1738746000000|2025-02-05 09:00:00|10288.3|10286.3|10289.1|10287.1|10289.5|10287.5|10287.9|10285.9|7466
1738749600000|2025-02-05 10:00:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.1|10287.1|7461
1738753200000|2025-02-05 11:00:00|10289.9|10287.9|10289.1|10287.1|10290.3|10288.3|10289.1|10287.1|5071
1738756800000|2025-02-05 12:00:00|10289.5|10287.5|10290.3|10288.3|10290.6|10288.6|10289.1|10287.1|30057
1738760400000|2025-02-05 13:00:00|10289.9|10287.9|10287.9|10285.9|10293|10291|10287.9|10285.9|43774
1738764000000|2025-02-05 14:00:00|10288.3|10286.3|10290.3|10288.3|10290.6|10288.6|10286.7|10284.7|44759
1738767600000|2025-02-05 15:00:00|10289.9|10287.9|10293.8|10291.8|10295.3|10293.3|10289.9|10287.9|61197
1738771200000|2025-02-05 16:00:00|10294.2|10292.2|10293.4|10291.4|10294.9|10292.9|10293|10291|25781
1738774800000|2025-02-05 17:00:00|10293.8|10291.8|10293|10291|10294.9|10292.9|10292.2|10290.2|21627
1738778400000|2025-02-05 18:00:00|10293.4|10291.4|10294.9|10292.9|10295.3|10293.3|10292.6|10290.6|14524
1738782000000|2025-02-05 19:00:00|10294.6|10292.6|10291.4|10289.4|10294.9|10292.9|10291|10289|27574
1738785600000|2025-02-05 20:00:00|10291.2|10289.2|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|19536
1738789200000|2025-02-05 21:00:00|10290.3|10288.3|10290.3|10288.3|10291|10289|10289.9|10287.9|23986
1738796400000|2025-02-05 23:00:00|10291|10289|10289.5|10287.5|10291|10289|10288.3|10286.3|5568
1738800000000|2025-02-06 00:00:00|10289.1|10287.1|10288.7|10286.7|10289.5|10287.5|10287.9|10285.9|5586
1738803600000|2025-02-06 01:00:00|10289.1|10287.1|10290.6|10288.6|10290.6|10288.6|10289.1|10287.1|3611
1738807200000|2025-02-06 02:00:00|10291|10289|10289.5|10287.5|10291|10289|10289.5|10287.5|3581
1738810800000|2025-02-06 03:00:00|10289.9|10287.9|10289.1|10287.1|10290.3|10288.3|10288.7|10286.7|4091
1738814400000|2025-02-06 04:00:00|10289.5|10287.5|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|1362
1738818000000|2025-02-06 05:00:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.1|10285.1|3781
1738821600000|2025-02-06 06:00:00|10288.3|10286.3|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|3604
1738825200000|2025-02-06 07:00:00|10287.5|10285.5|10287.5|10285.5|10288.3|10286.3|10286|10284|8982
1738828800000|2025-02-06 08:00:00|10287.7|10285.7|10285.6|10283.6|10287.9|10285.9|10284.8|10282.8|14135
1738832400000|2025-02-06 09:00:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10285.2|10283.2|12976
1738836000000|2025-02-06 10:00:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10285.6|10283.6|5310
1738839600000|2025-02-06 11:00:00|10286|10284|10287.1|10285.1|10287.5|10285.5|10285.6|10283.6|9028
1738843200000|2025-02-06 12:00:00|10286.9|10284.9|10288.7|10286.7|10289.1|10287.1|10286.7|10284.7|21873
1738846800000|2025-02-06 13:00:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10284.4|10282.4|53928
1738850400000|2025-02-06 14:00:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10284.8|10282.8|35598
1738854000000|2025-02-06 15:00:00|10286.7|10284.7|10288.3|10286.3|10288.7|10286.7|10286.4|10284.4|31919
1738857600000|2025-02-06 16:00:00|10287.9|10285.9|10285.6|10283.6|10288.7|10286.7|10285.2|10283.2|20729
1738861200000|2025-02-06 17:00:00|10286|10284|10287.3|10285.3|10287.5|10285.5|10285.6|10283.6|12774
1738864800000|2025-02-06 18:00:00|10287.1|10285.1|10288.7|10286.7|10289.1|10287.1|10287.1|10285.1|20205
1738868400000|2025-02-06 19:00:00|10288.3|10286.3|10287.1|10285.1|10288.7|10286.7|10287.1|10285.1|12887
1738872000000|2025-02-06 20:00:00|10287.5|10285.5|10286|10284|10287.5|10285.5|10285.6|10283.6|19877
1738875600000|2025-02-06 21:00:00|10286.2|10284.2|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|18343
1738882800000|2025-02-06 23:00:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|2010
1738886400000|2025-02-07 00:00:00|10286|10284|10284.8|10282.8|10286|10284|10284.4|10282.4|2479
1738890000000|2025-02-07 01:00:00|10284.4|10282.4|10284|10282|10285.2|10283.2|10283.6|10281.6|3499
1738893600000|2025-02-07 02:00:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|1813
1738897200000|2025-02-07 03:00:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|3163
1738900800000|2025-02-07 04:00:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|1125
1738904400000|2025-02-07 05:00:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|1511
1738908000000|2025-02-07 06:00:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10283.2|10281.2|3548
1738911600000|2025-02-07 07:00:00|10282.8|10280.8|10280.9|10278.9|10284|10282|10280.9|10278.9|36648
1738915200000|2025-02-07 08:00:00|10280.5|10278.5|10282.4|10280.4|10282.8|10280.8|10280.5|10278.5|29420
1738918800000|2025-02-07 09:00:00|10282.1|10280.1|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|10426
1738922400000|2025-02-07 10:00:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|7384
1738926000000|2025-02-07 11:00:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|6915
1738929600000|2025-02-07 12:00:00|10282.4|10280.4|10282.1|10280.1|10283.2|10281.2|10280.9|10278.9|37371
1738933200000|2025-02-07 13:00:00|10282.4|10280.4|10277|10275|10295.1|10293.1|10275|10273|117633
1738936800000|2025-02-07 14:00:00|10276.6|10274.6|10277|10275|10278.5|10276.5|10274.6|10272.6|49099
1738940400000|2025-02-07 15:00:00|10276.8|10274.8|10273.9|10271.9|10276.8|10274.8|10270.7|10268.7|86209
1738944000000|2025-02-07 16:00:00|10273.5|10271.5|10273.1|10271.1|10275.8|10273.8|10271.5|10269.5|43137
1738947600000|2025-02-07 17:00:00|10273.5|10271.5|10272.7|10270.7|10274.2|10272.2|10271.5|10269.5|25841
1738951200000|2025-02-07 18:00:00|10272.3|10270.3|10273.5|10271.5|10274.2|10272.2|10271.9|10269.9|15264
1738954800000|2025-02-07 19:00:00|10273.7|10271.7|10273.1|10271.1|10275|10273|10273.1|10271.1|20082
1738958400000|2025-02-07 20:00:00|10273.5|10271.5|10271.5|10269.5|10273.5|10271.5|10271.1|10269.1|20570
1738962000000|2025-02-07 21:00:00|10271.9|10269.9|10270.3|10268.3|10271.9|10269.9|10270.3|10268.3|11628
1739142000000|2025-02-09 23:00:00|10269.6|10267.6|10271.9|10269.9|10272.3|10270.3|10269.6|10267.6|5020
1739145600000|2025-02-10 00:00:00|10271.7|10269.7|10270.7|10268.7|10272.7|10270.7|10270.7|10268.7|4681
1739149200000|2025-02-10 01:00:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|3290
1739152800000|2025-02-10 02:00:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|2152
1739156400000|2025-02-10 03:00:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1349
1739160000000|2025-02-10 04:00:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1232
1739163600000|2025-02-10 05:00:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1854
1739167200000|2025-02-10 06:00:00|10271.1|10269.1|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|2655
1739170800000|2025-02-10 07:00:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|5227
1739174400000|2025-02-10 08:00:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10269.6|10267.6|8783
1739178000000|2025-02-10 09:00:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10270.3|10268.3|16907
1739181600000|2025-02-10 10:00:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|5524
1739185200000|2025-02-10 11:00:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|3420
1739188800000|2025-02-10 12:00:00|10271.1|10269.1|10272.7|10270.7|10273.1|10271.1|10270.7|10268.7|10883
1739192400000|2025-02-10 13:00:00|10272.3|10270.3|10274.6|10272.6|10275|10273|10272.3|10270.3|22516
1739196000000|2025-02-10 14:00:00|10275|10273|10276.2|10274.2|10277|10275|10273.9|10271.9|24437
1739199600000|2025-02-10 15:00:00|10276.6|10274.6|10277.8|10275.8|10278.1|10276.1|10276.2|10274.2|24099
1739203200000|2025-02-10 16:00:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10276.6|10274.6|51951
1739206800000|2025-02-10 17:00:00|10277|10275|10275.8|10273.8|10277.4|10275.4|10275.4|10273.4|20383
1739210400000|2025-02-10 18:00:00|10276.2|10274.2|10273.9|10271.9|10276.2|10274.2|10273.9|10271.9|15477
1739214000000|2025-02-10 19:00:00|10274.2|10272.2|10275|10273|10275.8|10273.8|10273.9|10271.9|17877
1739217600000|2025-02-10 20:00:00|10275.4|10273.4|10273.9|10271.9|10275.4|10273.4|10273.1|10271.1|15373
1739221200000|2025-02-10 21:00:00|10273.5|10271.5|10273.5|10271.5|10274.2|10272.2|10273.1|10271.1|11943
1739228400000|2025-02-10 23:00:00|10273.9|10271.9|10275.4|10273.4|10275.4|10273.4|10273.9|10271.9|517
1739232000000|2025-02-11 00:00:00|10275.8|10273.8|10275|10273|10276.2|10274.2|10275|10273|1785
1739235600000|2025-02-11 01:00:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.6|10272.6|1655
1739239200000|2025-02-11 02:00:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|2007
1739242800000|2025-02-11 03:00:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|298
1739246400000|2025-02-11 04:00:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|683
1739250000000|2025-02-11 05:00:00|||||||||391
1739253600000|2025-02-11 06:00:00|10274.6|10272.6|10272.7|10270.7|10274.6|10272.6|10272.3|10270.3|2857
1739257200000|2025-02-11 07:00:00|10272.3|10270.3|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|7028
1739260800000|2025-02-11 08:00:00|10273.3|10271.3|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|5362
1739264400000|2025-02-11 09:00:00|10273.5|10271.5|10273.1|10271.1|10274.2|10272.2|10272.7|10270.7|5427
1739268000000|2025-02-11 10:00:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|3923
1739271600000|2025-02-11 11:00:00|10273.5|10271.5|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|5540
1739275200000|2025-02-11 12:00:00|10272.7|10270.7|10270.7|10268.7|10272.7|10270.7|10270.7|10268.7|14750
1739278800000|2025-02-11 13:00:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10269.9|10267.9|14933
1739282400000|2025-02-11 14:00:00|10271.1|10269.1|10270.3|10268.3|10271.1|10269.1|10269.6|10267.6|34816
1739286000000|2025-02-11 15:00:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10269.2|10267.2|63738
1739289600000|2025-02-11 16:00:00|10270.7|10268.7|10270.3|10268.3|10272.3|10270.3|10270.3|10268.3|33178
1739293200000|2025-02-11 17:00:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|20863
1739296800000|2025-02-11 18:00:00|10270.7|10268.7|10272.3|10270.3|10272.3|10270.3|10270.3|10268.3|18754
1739300400000|2025-02-11 19:00:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|8753
1739304000000|2025-02-11 20:00:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|17618
1739307600000|2025-02-11 21:00:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|13368
1739314800000|2025-02-11 23:00:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|1582
1739318400000|2025-02-12 00:00:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|2231
1739322000000|2025-02-12 01:00:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|2377
1739325600000|2025-02-12 02:00:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|3914
1739329200000|2025-02-12 03:00:00|10269.6|10267.6|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|2297
1739332800000|2025-02-12 04:00:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|5323
1739336400000|2025-02-12 05:00:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.4|10266.4|5708
1739340000000|2025-02-12 06:00:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268|10266|3622
1739343600000|2025-02-12 07:00:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|5596
1739347200000|2025-02-12 08:00:00|10268.6|10266.6|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|3791
1739350800000|2025-02-12 09:00:00|10268.8|10266.8|10269.6|10267.6|10270.3|10268.3|10268.8|10266.8|7943
1739354400000|2025-02-12 10:00:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|7474
1739358000000|2025-02-12 11:00:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|7208
1739361600000|2025-02-12 12:00:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|24048
1739365200000|2025-02-12 13:00:00|10269.6|10267.6|10256.7|10254.7|10274.6|10272.6|10252.6|10250.6|133486
1739368800000|2025-02-12 14:00:00|10256.3|10254.3|10256.7|10254.7|10259.8|10257.8|10256.3|10254.3|82564
1739372400000|2025-02-12 15:00:00|10257.1|10255.1|10256.3|10254.3|10257.4|10255.4|10255.9|10253.9|45267
1739376000000|2025-02-12 16:00:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10253.9|10251.9|46435
1739379600000|2025-02-12 17:00:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.1|10253.1|35519
1739383200000|2025-02-12 18:00:00|10255.9|10253.9|10257.1|10255.1|10257.4|10255.4|10255.1|10253.1|21581
1739386800000|2025-02-12 19:00:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10255.5|10253.5|30578
1739390400000|2025-02-12 20:00:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|24327
1739394000000|2025-02-12 21:00:00|10257.4|10255.4|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|11441
1739401200000|2025-02-12 23:00:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|5554
1739404800000|2025-02-13 00:00:00|10258.8|10256.8|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|4915
1739408400000|2025-02-13 01:00:00|10259|10257|10260.6|10258.6|10260.6|10258.6|10259|10257|9823
1739412000000|2025-02-13 02:00:00|10260.2|10258.2|10262.1|10260.1|10262.5|10260.5|10260.2|10258.2|39259
1739415600000|2025-02-13 03:00:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|3397
1739419200000|2025-02-13 04:00:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|2713
1739422800000|2025-02-13 05:00:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|2274
1739426400000|2025-02-13 06:00:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|3346
1739430000000|2025-02-13 07:00:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261|10259|7122
1739433600000|2025-02-13 08:00:00|10262.1|10260.1|10263.3|10261.3|10263.3|10261.3|10261.7|10259.7|8008
1739437200000|2025-02-13 09:00:00|10262.9|10260.9|10261|10259|10262.9|10260.9|10261|10259|6851
1739440800000|2025-02-13 10:00:00|10260.6|10258.6|10261.4|10259.4|10261.7|10259.7|10260.2|10258.2|3458
1739444400000|2025-02-13 11:00:00|10261|10259|10261.7|10259.7|10262.5|10260.5|10261|10259|8630
1739448000000|2025-02-13 12:00:00|10261.4|10259.4|10259.4|10257.4|10261.7|10259.7|10259|10257|29441
1739451600000|2025-02-13 13:00:00|10259.8|10257.8|10265.6|10263.6|10266|10264|10257.4|10255.4|59376
1739455200000|2025-02-13 14:00:00|10265.3|10263.3|10264.5|10262.5|10266.4|10264.4|10262.9|10260.9|52777
1739458800000|2025-02-13 15:00:00|10264.9|10262.9|10267.2|10265.2|10267.6|10265.6|10264.5|10262.5|33810
1739462400000|2025-02-13 16:00:00|10266.8|10264.8|10266|10264|10267.6|10265.6|10266|10264|19494
1739466000000|2025-02-13 17:00:00|10266.4|10264.4|10266.8|10264.8|10267.6|10265.6|10265.6|10263.6|25698
1739469600000|2025-02-13 18:00:00|10266.4|10264.4|10266.8|10264.8|10267.6|10265.6|10265.3|10263.3|23667
1739473200000|2025-02-13 19:00:00|10267.2|10265.2|10267.2|10265.2|10268.8|10266.8|10267.2|10265.2|22160
1739476800000|2025-02-13 20:00:00|10266.8|10264.8|10267.4|10265.4|10267.6|10265.6|10266.8|10264.8|14969
1739480400000|2025-02-13 21:00:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|13357
1739487600000|2025-02-13 23:00:00|10266.8|10264.8|10266.8|10264.8|10268.4|10266.4|10266.4|10264.4|3390
1739491200000|2025-02-14 00:00:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|2763
1739494800000|2025-02-14 01:00:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|2273
1739498400000|2025-02-14 02:00:00|10267.4|10265.4|10268|10266|10268.4|10266.4|10267.2|10265.2|723
1739502000000|2025-02-14 03:00:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|1595
1739505600000|2025-02-14 04:00:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1036
1739509200000|2025-02-14 05:00:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|3379
1739512800000|2025-02-14 06:00:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|2283
1739516400000|2025-02-14 07:00:00|10268|10266|10268|10266|10268.8|10266.8|10267.6|10265.6|7656
1739520000000|2025-02-14 08:00:00|10268.4|10266.4|10267.6|10265.6|10269.2|10267.2|10267.6|10265.6|7208
1739523600000|2025-02-14 09:00:00|10267.2|10265.2|10270.7|10268.7|10270.7|10268.7|10267.2|10265.2|8114
1739527200000|2025-02-14 10:00:00|10270.3|10268.3|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|5487
1739530800000|2025-02-14 11:00:00|10270.7|10268.7|10269.6|10267.6|10270.7|10268.7|10269.2|10267.2|5531
1739534400000|2025-02-14 12:00:00|10269.4|10267.4|10269.2|10267.2|10269.9|10267.9|10268.4|10266.4|19652
1739538000000|2025-02-14 13:00:00|10269.6|10267.6|10276.6|10274.6|10277.4|10275.4|10268.8|10266.8|69208
1739541600000|2025-02-14 14:00:00|10276.2|10274.2|10277|10275|10278.1|10276.1|10276.2|10274.2|40850
1739545200000|2025-02-14 15:00:00|10277.4|10275.4|10278.9|10276.9|10278.9|10276.9|10276.6|10274.6|24893
1739548800000|2025-02-14 16:00:00|10278.7|10276.7|10279.3|10277.3|10280.1|10278.1|10278.5|10276.5|36282
1739552400000|2025-02-14 17:00:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.4|10275.4|21240
1739556000000|2025-02-14 18:00:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|10989
1739559600000|2025-02-14 19:00:00|10277.4|10275.4|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|11746
1739563200000|2025-02-14 20:00:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|23469
1739566800000|2025-02-14 21:00:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|8469
1739746800000|2025-02-16 23:00:00|10276.2|10274.2|10276.2|10274.2|10277.4|10275.4|10275.8|10273.8|2079
1739750400000|2025-02-17 00:00:00|10276.6|10274.6|10275.4|10273.4|10276.6|10274.6|10275.4|10273.4|1909
1739754000000|2025-02-17 01:00:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2132
1739757600000|2025-02-17 02:00:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1070
1739761200000|2025-02-17 03:00:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|2212
1739764800000|2025-02-17 04:00:00|||||||||144
1739768400000|2025-02-17 05:00:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.6|10272.6|1509
1739772000000|2025-02-17 06:00:00|10274.8|10272.8|10275|10273|10275|10273|10274.6|10272.6|3150
1739775600000|2025-02-17 07:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|2989
1739779200000|2025-02-17 08:00:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|3092
1739782800000|2025-02-17 09:00:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|2688
1739786400000|2025-02-17 10:00:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10275|10273|5200
1739790000000|2025-02-17 11:00:00|10276.2|10274.2|10277.8|10275.8|10277.8|10275.8|10275.8|10273.8|5209
1739793600000|2025-02-17 12:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|3165
1739797200000|2025-02-17 13:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|5533
1739800800000|2025-02-17 14:00:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|2091
1739804400000|2025-02-17 15:00:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|4605
1739808000000|2025-02-17 16:00:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|2475
1739811600000|2025-02-17 17:00:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|2018
1739833200000|2025-02-17 23:00:00|10278.1|10276.1|10276.6|10274.6|10278.1|10276.1|10276.2|10274.2|2087
1739836800000|2025-02-18 00:00:00|10277|10275|10275.8|10273.8|10277|10275|10275.4|10273.4|3156
1739840400000|2025-02-18 01:00:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|1093
1739844000000|2025-02-18 02:00:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10274.6|10272.6|1527
1739847600000|2025-02-18 03:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10273.9|10271.9|3903
1739851200000|2025-02-18 04:00:00|10274.8|10272.8|10274.2|10272.2|10275|10273|10274.2|10272.2|1954
1739854800000|2025-02-18 05:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|2090
1739858400000|2025-02-18 06:00:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|2104
1739862000000|2025-02-18 07:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|3401
1739865600000|2025-02-18 08:00:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|4024
1739869200000|2025-02-18 09:00:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|5186
1739872800000|2025-02-18 10:00:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|4612
1739876400000|2025-02-18 11:00:00|10274.2|10272.2|10273.5|10271.5|10274.6|10272.6|10273.5|10271.5|4079
1739880000000|2025-02-18 12:00:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|9979
1739883600000|2025-02-18 13:00:00|10273.1|10271.1|10273.1|10271.1|10274.2|10272.2|10272.7|10270.7|28264
1739887200000|2025-02-18 14:00:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|17406
1739890800000|2025-02-18 15:00:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10272.7|10270.7|18598
1739894400000|2025-02-18 16:00:00|10273.1|10271.1|10271.1|10269.1|10273.5|10271.5|10271.1|10269.1|12779
1739898000000|2025-02-18 17:00:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|13517
1739901600000|2025-02-18 18:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|8262
1739905200000|2025-02-18 19:00:00|10270.7|10268.7|10269.9|10267.9|10271.5|10269.5|10269.6|10267.6|48322
1739908800000|2025-02-18 20:00:00|10270.3|10268.3|10268.8|10266.8|10270.3|10268.3|10268.8|10266.8|20069
1739912400000|2025-02-18 21:00:00|10268.4|10266.4|10268|10266|10269.2|10267.2|10268|10266|14092
1739919600000|2025-02-18 23:00:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|2840
1739923200000|2025-02-19 00:00:00|10268.2|10266.2|10269.2|10267.2|10269.2|10267.2|10267.6|10265.6|5916
1739926800000|2025-02-19 01:00:00|10269.4|10267.4|10269.2|10267.2|10269.4|10267.4|10268.8|10266.8|3852
1739930400000|2025-02-19 02:00:00|10268.8|10266.8|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|3234
1739934000000|2025-02-19 03:00:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|3646
1739937600000|2025-02-19 04:00:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|1384
1739941200000|2025-02-19 05:00:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|3916
1739944800000|2025-02-19 06:00:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|3416
1739948400000|2025-02-19 07:00:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|5642
1739952000000|2025-02-19 08:00:00|10269.2|10267.2|10268.8|10266.8|10269.9|10267.9|10268.4|10266.4|5187
1739955600000|2025-02-19 09:00:00|10268.4|10266.4|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|25980
1739959200000|2025-02-19 10:00:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|15921
1739962800000|2025-02-19 11:00:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|12424
1739966400000|2025-02-19 12:00:00|10269|10267|10269.6|10267.6|10270.3|10268.3|10268.8|10266.8|18558
1739970000000|2025-02-19 13:00:00|10269.9|10267.9|10268.8|10266.8|10269.9|10267.9|10267.6|10265.6|22160
1739973600000|2025-02-19 14:00:00|10268.4|10266.4|10272.3|10270.3|10272.3|10270.3|10268.4|10266.4|48821
1739977200000|2025-02-19 15:00:00|10272.7|10270.7|10272.7|10270.7|10273.5|10271.5|10271.5|10269.5|61799
1739980800000|2025-02-19 16:00:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|20882
1739984400000|2025-02-19 17:00:00|10272.3|10270.3|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|10634
1739988000000|2025-02-19 18:00:00|10271.7|10269.7|10272.3|10270.3|10272.7|10270.7|10271.1|10269.1|31527
1739991600000|2025-02-19 19:00:00|10272.1|10270.1|10274.6|10272.6|10275.4|10273.4|10271.9|10269.9|62503
1739995200000|2025-02-19 20:00:00|10274.2|10272.2|10275|10273|10275|10273|10273.9|10271.9|17323
1739998800000|2025-02-19 21:00:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|11945
1740006000000|2025-02-19 23:00:00|10274.6|10272.6|10274.6|10272.6|10275.4|10273.4|10274.2|10272.2|1673
1740009600000|2025-02-20 00:00:00|10274.8|10272.8|10275|10273|10275.4|10273.4|10274.6|10272.6|2952
1740013200000|2025-02-20 01:00:00|10275.4|10273.4|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|7870
1740016800000|2025-02-20 02:00:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|2413
1740020400000|2025-02-20 03:00:00|10277|10275|10276.6|10274.6|10277.8|10275.8|10276.2|10274.2|5620
1740024000000|2025-02-20 04:00:00|10276.2|10274.2|10277.8|10275.8|10277.8|10275.8|10276.2|10274.2|1942
1740027600000|2025-02-20 05:00:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|2064
1740031200000|2025-02-20 06:00:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|6956
1740034800000|2025-02-20 07:00:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10276.8|10274.8|4639
1740038400000|2025-02-20 08:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|7228
1740042000000|2025-02-20 09:00:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|11111
1740045600000|2025-02-20 10:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|4508
1740049200000|2025-02-20 11:00:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|28420
1740052800000|2025-02-20 12:00:00|10275.8|10273.8|10278.1|10276.1|10278.1|10276.1|10275.8|10273.8|16034
1740056400000|2025-02-20 13:00:00|10278.5|10276.5|10275.8|10273.8|10279.7|10277.7|10275.8|10273.8|59721
1740060000000|2025-02-20 14:00:00|10275.4|10273.4|10277.8|10275.8|10278.1|10276.1|10275|10273|65281
1740063600000|2025-02-20 15:00:00|10278.1|10276.1|10277.4|10275.4|10279.3|10277.3|10276.6|10274.6|96814
1740067200000|2025-02-20 16:00:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277|10275|70912
1740070800000|2025-02-20 17:00:00|10277.4|10275.4|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|18950
1740074400000|2025-02-20 18:00:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|25988
1740078000000|2025-02-20 19:00:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|29441
1740081600000|2025-02-20 20:00:00|10275.8|10273.8|10275|10273|10276.6|10274.6|10275|10273|59934
1740085200000|2025-02-20 21:00:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|27939
1740092400000|2025-02-20 23:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|2110
1740096000000|2025-02-21 00:00:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.2|10272.2|2030
1740099600000|2025-02-21 01:00:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10275|10273|2811
1740103200000|2025-02-21 02:00:00|10275.4|10273.4|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|2424
1740106800000|2025-02-21 03:00:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.2|10274.2|2979
1740110400000|2025-02-21 04:00:00|10277|10275|10278.1|10276.1|10278.1|10276.1|10277|10275|1809
1740114000000|2025-02-21 05:00:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|2131
1740117600000|2025-02-21 06:00:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277|10275|6050
1740121200000|2025-02-21 07:00:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10277|10275|7546
1740124800000|2025-02-21 08:00:00|10277.8|10275.8|10277.4|10275.4|10279.7|10277.7|10277|10275|31384
1740128400000|2025-02-21 09:00:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|15100
1740132000000|2025-02-21 10:00:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|38983
1740135600000|2025-02-21 11:00:00|10276.2|10274.2|10277|10275|10277.4|10275.4|10276.2|10274.2|19740
1740139200000|2025-02-21 12:00:00|10277.4|10275.4|10276.6|10274.6|10277.8|10275.8|10276.2|10274.2|41708
1740142800000|2025-02-21 13:00:00|10276.2|10274.2|10275|10273|10277|10275|10274.2|10272.2|70715
1740146400000|2025-02-21 14:00:00|10274.6|10272.6|10281.7|10279.7|10282.1|10280.1|10274.6|10272.6|100653
1740150000000|2025-02-21 15:00:00|10280.9|10278.9|10281.3|10279.3|10282.8|10280.8|10280.1|10278.1|211793
1740153600000|2025-02-21 16:00:00|10280.9|10278.9|10279.7|10277.7|10281.3|10279.3|10279.7|10277.7|150949
1740157200000|2025-02-21 17:00:00|10280.1|10278.1|10283.6|10281.6|10284|10282|10279.3|10277.3|111429
1740160800000|2025-02-21 18:00:00|10283.4|10281.4|10288.3|10286.3|10289.9|10287.9|10283.2|10281.2|193066
1740164400000|2025-02-21 19:00:00|10288.7|10286.7|10289.5|10287.5|10290.6|10288.6|10288.3|10286.3|55450
1740168000000|2025-02-21 20:00:00|10289.9|10287.9|10288.7|10286.7|10290.6|10288.6|10288.3|10286.3|52440
1740171600000|2025-02-21 21:00:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|21725
1740351600000|2025-02-23 23:00:00|10286.7|10284.7|10286|10284|10287.1|10285.1|10285.2|10283.2|7248
1740355200000|2025-02-24 00:00:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|3920
1740358800000|2025-02-24 01:00:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|3674
1740362400000|2025-02-24 02:00:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|2658
1740366000000|2025-02-24 03:00:00|10285|10283|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|5103
1740369600000|2025-02-24 04:00:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285.2|10283.2|9437
1740373200000|2025-02-24 05:00:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.2|10283.2|1460
1740376800000|2025-02-24 06:00:00|10285.2|10283.2|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|11446
1740380400000|2025-02-24 07:00:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284|10282|15463
1740384000000|2025-02-24 08:00:00|10285.2|10283.2|10286|10284|10286.7|10284.7|10284.8|10282.8|33525
1740387600000|2025-02-24 09:00:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|38220
1740391200000|2025-02-24 10:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.2|10283.2|53610
1740394800000|2025-02-24 11:00:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|22117
1740398400000|2025-02-24 12:00:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|28665
1740402000000|2025-02-24 13:00:00|10284.4|10282.4|10285.6|10283.6|10287.1|10285.1|10284.4|10282.4|84403
1740405600000|2025-02-24 14:00:00|10285.2|10283.2|10288.3|10286.3|10289.1|10287.1|10284.4|10282.4|216242
1740409200000|2025-02-24 15:00:00|10288.7|10286.7|10292.2|10290.2|10293.4|10291.4|10287.9|10285.9|278830
1740412800000|2025-02-24 16:00:00|10291.8|10289.8|10291.4|10289.4|10292.2|10290.2|10289.9|10287.9|296966
1740416400000|2025-02-24 17:00:00|10291|10289|10291|10289|10291.4|10289.4|10289.9|10287.9|201592
1740420000000|2025-02-24 18:00:00|10291.4|10289.4|10293.4|10291.4|10294.6|10292.6|10291|10289|116907
1740423600000|2025-02-24 19:00:00|10293|10291|10294.6|10292.6|10294.6|10292.6|10292.6|10290.6|46141
1740427200000|2025-02-24 20:00:00|10294.9|10292.9|10293.8|10291.8|10295.3|10293.3|10293.4|10291.4|57926
1740430800000|2025-02-24 21:00:00|10293.4|10291.4|10293|10291|10293.8|10291.8|10293|10291|105962
1740438000000|2025-02-24 23:00:00|10293.2|10291.2|10294.2|10292.2|10294.2|10292.2|10292.6|10290.6|4144
1740441600000|2025-02-25 00:00:00|10293.8|10291.8|10295.7|10293.7|10295.7|10293.7|10293.8|10291.8|8444
1740445200000|2025-02-25 01:00:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|10802
1740448800000|2025-02-25 02:00:00|10294.9|10292.9|10297.3|10295.3|10297.7|10295.7|10294.9|10292.9|16251
1740452400000|2025-02-25 03:00:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|17835
1740456000000|2025-02-25 04:00:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|5843
1740459600000|2025-02-25 05:00:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|5911
1740463200000|2025-02-25 06:00:00|10296.5|10294.5|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|9080
1740466800000|2025-02-25 07:00:00|10296.5|10294.5|10302.8|10300.8|10303.1|10301.1|10296.1|10294.1|103702
1740470400000|2025-02-25 08:00:00|10303.1|10301.1|10302.4|10300.4|10303.5|10301.5|10300.4|10298.4|133447
1740474000000|2025-02-25 09:00:00|10302|10300|10302.8|10300.8|10303.1|10301.1|10300.8|10298.8|35976
1740477600000|2025-02-25 10:00:00|10302.4|10300.4|10300.8|10298.8|10302.8|10300.8|10300.4|10298.4|69065
1740481200000|2025-02-25 11:00:00|10300.6|10298.6|10301.2|10299.2|10302.4|10300.4|10300|10298|28008
1740484800000|2025-02-25 12:00:00|10301.6|10299.6|10302.4|10300.4|10304.7|10302.7|10301.2|10299.2|90618
1740488400000|2025-02-25 13:00:00|10302|10300|10304.3|10302.3|10305.5|10303.5|10300.8|10298.8|196139
1740492000000|2025-02-25 14:00:00|10303.9|10301.9|10305.1|10303.1|10305.9|10303.9|10302.8|10300.8|172792
1740495600000|2025-02-25 15:00:00|10305.5|10303.5|10308.2|10306.2|10311.4|10309.4|10305.5|10303.5|270441
1740499200000|2025-02-25 16:00:00|10308.6|10306.6|10307.1|10305.1|10310.6|10308.6|10307.1|10305.1|125397
1740502800000|2025-02-25 17:00:00|10307.4|10305.4|10306.7|10304.7|10309.4|10307.4|10306.7|10304.7|82307
1740506400000|2025-02-25 18:00:00|10306.3|10304.3|10305.1|10303.1|10307.6|10305.6|10303.9|10301.9|86649
1740510000000|2025-02-25 19:00:00|10305.5|10303.5|10306.7|10304.7|10307.1|10305.1|10305.5|10303.5|177644
1740513600000|2025-02-25 20:00:00|10307.1|10305.1|10306.7|10304.7|10307.8|10305.8|10306.3|10304.3|52828
1740517200000|2025-02-25 21:00:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10305.9|10303.9|12420
1740524400000|2025-02-25 23:00:00|10306.3|10304.3|10307.4|10305.4|10308.6|10306.6|10305.7|10303.7|4824
1740528000000|2025-02-26 00:00:00|10307.6|10305.6|10307.4|10305.4|10308.2|10306.2|10307.1|10305.1|3069
1740531600000|2025-02-26 01:00:00|10307.1|10305.1|10304.3|10302.3|10308.6|10306.6|10304.3|10302.3|15220
1740535200000|2025-02-26 02:00:00|10304.7|10302.7|10302|10300|10304.7|10302.7|10302|10300|11768
1740538800000|2025-02-26 03:00:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10301.6|10299.6|1629
1740542400000|2025-02-26 04:00:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10301.6|10299.6|1734
1740546000000|2025-02-26 05:00:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10301.2|10299.2|3662
1740549600000|2025-02-26 06:00:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|6481
1740553200000|2025-02-26 07:00:00|10301.2|10299.2|10302.8|10300.8|10303.9|10301.9|10300.8|10298.8|7306
1740556800000|2025-02-26 08:00:00|10303|10301|10304.3|10302.3|10304.7|10302.7|10302.8|10300.8|15490
1740560400000|2025-02-26 09:00:00|10304.1|10302.1|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|8785
1740564000000|2025-02-26 10:00:00|10303.7|10301.7|10301.6|10299.6|10304.3|10302.3|10301.6|10299.6|26621
1740567600000|2025-02-26 11:00:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10300|10298|28667
1740571200000|2025-02-26 12:00:00|10301.6|10299.6|10301.6|10299.6|10303.1|10301.1|10300.8|10298.8|30050
1740574800000|2025-02-26 13:00:00|10302|10300|10303.5|10301.5|10304.3|10302.3|10301.2|10299.2|48336
1740578400000|2025-02-26 14:00:00|10303.1|10301.1|10301.2|10299.2|10305.5|10303.5|10301.2|10299.2|95556
1740582000000|2025-02-26 15:00:00|10301.6|10299.6|10301.2|10299.2|10302.4|10300.4|10300.4|10298.4|44631
1740585600000|2025-02-26 16:00:00|10300.8|10298.8|10303.5|10301.5|10303.5|10301.5|10300.4|10298.4|68973
1740589200000|2025-02-26 17:00:00|10303.9|10301.9|10304.3|10302.3|10305.5|10303.5|10303.1|10301.1|27207
1740592800000|2025-02-26 18:00:00|10304.5|10302.5|10309|10307|10309.4|10307.4|10304.5|10302.5|60948
1740596400000|2025-02-26 19:00:00|10308.6|10306.6|10310.2|10308.2|10311|10309|10308.2|10306.2|44953
1740600000000|2025-02-26 20:00:00|||||||||2
1748268000000|2025-05-26 14:00:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|233
1748271600000|2025-05-26 15:00:00|10359.6|10357.6|10359.6|10357.6|10359.8|10357.8|10359.4|10357.4|1338
1748275200000|2025-05-26 16:00:00|10359.8|10357.8|10360.2|10358.2|10360.4|10358.4|10359.4|10357.4|2881
1748296800000|2025-05-26 22:00:00|10360.4|10358.4|10360.6|10358.6|10360.8|10358.8|10359.6|10357.6|2504
1748300400000|2025-05-26 23:00:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|4175
1748304000000|2025-05-27 00:00:00|10360.4|10358.4|10359.4|10357.4|10362.3|10360.3|10359.4|10357.4|9458
1748307600000|2025-05-27 01:00:00|10359.8|10357.8|10361.7|10359.7|10362.1|10360.1|10359.8|10357.8|6658
1748311200000|2025-05-27 02:00:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|10240
1748314800000|2025-05-27 03:00:00|10361.7|10359.7|10362.9|10360.9|10363.3|10361.3|10361.7|10359.7|13207
1748318400000|2025-05-27 04:00:00|10362.7|10360.7|10363.3|10361.3|10363.7|10361.7|10362.5|10360.5|8846
1748322000000|2025-05-27 05:00:00|10363.7|10361.7|10362.1|10360.1|10363.7|10361.7|10362.1|10360.1|15054
1748325600000|2025-05-27 06:00:00|10362.5|10360.5|10362.9|10360.9|10363.7|10361.7|10361.4|10359.4|11723
1748329200000|2025-05-27 07:00:00|10362.5|10360.5|10363.7|10361.7|10364.5|10362.5|10362.1|10360.1|21357
1748332800000|2025-05-27 08:00:00|10364.1|10362.1|10362.1|10360.1|10364.1|10362.1|10362.1|10360.1|28162
1748336400000|2025-05-27 09:00:00|10361.7|10359.7|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|19415
1748340000000|2025-05-27 10:00:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|42323
1748343600000|2025-05-27 11:00:00|10362.1|10360.1|10362.9|10360.9|10363.3|10361.3|10361.7|10359.7|45240
1748347200000|2025-05-27 12:00:00|10362.5|10360.5|10362.5|10360.5|10364.5|10362.5|10360.6|10358.6|167256
1748350800000|2025-05-27 13:00:00|10362.7|10360.7|10361.9|10359.9|10364.1|10362.1|10361|10359|246584
1748354400000|2025-05-27 14:00:00|10361.7|10359.7|10362.9|10360.9|10364.1|10362.1|10360.4|10358.4|161783
1748358000000|2025-05-27 15:00:00|10362.5|10360.5|10364.1|10362.1|10364.5|10362.5|10362.5|10360.5|139916
1748361600000|2025-05-27 16:00:00|10363.7|10361.7|10362.5|10360.5|10364.9|10362.9|10362.5|10360.5|116439
1748365200000|2025-05-27 17:00:00|10362.9|10360.9|10364.1|10362.1|10364.5|10362.5|10362.5|10360.5|182865
1748368800000|2025-05-27 18:00:00|10363.7|10361.7|10366|10364|10366.4|10364.4|10363.7|10361.7|74878
1748372400000|2025-05-27 19:00:00|10365.6|10363.6|10364.1|10362.1|10366|10364|10363.7|10361.7|47650
1748376000000|2025-05-27 20:00:00|10363.7|10361.7|10362.9|10360.9|10364.5|10362.5|10362.5|10360.5|23890
1748383200000|2025-05-27 22:00:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|1833
1748386800000|2025-05-27 23:00:00|10362.9|10360.9|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|1606
1748390400000|2025-05-28 00:00:00|10363.7|10361.7|10363.3|10361.3|10364.1|10362.1|10362.9|10360.9|4279
1748394000000|2025-05-28 01:00:00|10362.9|10360.9|10362.1|10360.1|10362.9|10360.9|10361.4|10359.4|3280
1748397600000|2025-05-28 02:00:00|10361.7|10359.7|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|7208
1748401200000|2025-05-28 03:00:00|10361.7|10359.7|10361.7|10359.7|10361.9|10359.9|10361.4|10359.4|4226
1748404800000|2025-05-28 04:00:00|10362.1|10360.1|10361|10359|10362.1|10360.1|10360.6|10358.6|5225
1748408400000|2025-05-28 05:00:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|2313
1748412000000|2025-05-28 06:00:00|10361.5|10359.5|10362.1|10360.1|10362.5|10360.5|10361|10359|8095
1748415600000|2025-05-28 07:00:00|10362.3|10360.3|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|19415
1748419200000|2025-05-28 08:00:00|10362.7|10360.7|10363.3|10361.3|10363.3|10361.3|10361.7|10359.7|15021
1748422800000|2025-05-28 09:00:00|10362.9|10360.9|10363.3|10361.3|10363.7|10361.7|10362.5|10360.5|11075
1748426400000|2025-05-28 10:00:00|10362.9|10360.9|10361|10359|10363.3|10361.3|10360.6|10358.6|23179
1748430000000|2025-05-28 11:00:00|10361.4|10359.4|10363.3|10361.3|10363.3|10361.3|10361|10359|30407
1748433600000|2025-05-28 12:00:00|10363.7|10361.7|10364.1|10362.1|10364.9|10362.9|10363.3|10361.3|82610
1748437200000|2025-05-28 13:00:00|10363.7|10361.7|10358.6|10356.6|10363.7|10361.7|10358.2|10356.2|57191
1748440800000|2025-05-28 14:00:00|10358.2|10356.2|10358.2|10356.2|10360.6|10358.6|10358.2|10356.2|101687
1748444400000|2025-05-28 15:00:00|10357.8|10355.8|10356.7|10354.7|10358.6|10356.6|10356.3|10354.3|52509
1748448000000|2025-05-28 16:00:00|10357.1|10355.1|10355.1|10353.1|10357.1|10355.1|10355.1|10353.1|66893
1748451600000|2025-05-28 17:00:00|10355.5|10353.5|10356.1|10354.1|10357.8|10355.8|10355.1|10353.1|28182
1748455200000|2025-05-28 18:00:00|10355.9|10353.9|10357.4|10355.4|10358.2|10356.2|10355.5|10353.5|49272
1748458800000|2025-05-28 19:00:00|10357.6|10355.6|10357.8|10355.8|10358.2|10356.2|10356.7|10354.7|60843
1748462400000|2025-05-28 20:00:00|10357.4|10355.4|10357.6|10355.6|10358.2|10356.2|10357.1|10355.1|39151
1748469600000|2025-05-28 22:00:00|10357.1|10355.1|10357.1|10355.1|10357.8|10355.8|10356.7|10354.7|3369
1748473200000|2025-05-28 23:00:00|10356.7|10354.7|10350|10348|10357.1|10355.1|10348.5|10346.5|19751
1748476800000|2025-05-29 00:00:00|10349.6|10347.6|10348.9|10346.9|10350.4|10348.4|10345.7|10343.7|21108
1748480400000|2025-05-29 01:00:00|10349.2|10347.2|10353.5|10351.5|10353.5|10351.5|10348.9|10346.9|10730
1748484000000|2025-05-29 02:00:00|10353.1|10351.1|10353.1|10351.1|10354.3|10352.3|10352.8|10350.8|7421
1748487600000|2025-05-29 03:00:00|10352.8|10350.8|10352.8|10350.8|10353.5|10351.5|10352|10350|2893
1748491200000|2025-05-29 04:00:00|10352.4|10350.4|10352|10350|10353.1|10351.1|10352|10350|4369
1748494800000|2025-05-29 05:00:00|10352.4|10350.4|10350.4|10348.4|10352.8|10350.8|10350|10348|4962
1748498400000|2025-05-29 06:00:00|10350|10348|10350|10348|10350.8|10348.8|10349.2|10347.2|17010
1748502000000|2025-05-29 07:00:00|10349.6|10347.6|10349.6|10347.6|10350.8|10348.8|10349.2|10347.2|14394
1748505600000|2025-05-29 08:00:00|10350|10348|10349.2|10347.2|10350.8|10348.8|10349.2|10347.2|11479
1748509200000|2025-05-29 09:00:00|10349.6|10347.6|10348.1|10346.1|10350|10348|10348.1|10346.1|10228
1748512800000|2025-05-29 10:00:00|10348.5|10346.5|10350.8|10348.8|10352.4|10350.4|10348.5|10346.5|10962
1748516400000|2025-05-29 11:00:00|10351.2|10349.2|10352.4|10350.4|10352.8|10350.8|10350|10348|14430
1748520000000|2025-05-29 12:00:00|10352.8|10350.8|10360.6|10358.6|10361|10359|10352.4|10350.4|51367
1748523600000|2025-05-29 13:00:00|10361.4|10359.4|10366|10364|10366.4|10364.4|10361|10359|41552
1748527200000|2025-05-29 14:00:00|10366.4|10364.4|10364.1|10362.1|10366.4|10364.4|10362.9|10360.9|38426
1748530800000|2025-05-29 15:00:00|10364.5|10362.5|10367.6|10365.6|10367.6|10365.6|10364.5|10362.5|22335
1748534400000|2025-05-29 16:00:00|10368|10366|10366|10364|10368|10366|10365.6|10363.6|31349
1748538000000|2025-05-29 17:00:00|10365.8|10363.8|10368.8|10366.8|10368.8|10366.8|10365.6|10363.6|27888
1748541600000|2025-05-29 18:00:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10367.2|10365.2|23758
1748545200000|2025-05-29 19:00:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10366.4|10364.4|24868
1748548800000|2025-05-29 20:00:00|10366.8|10364.8|10368|10366|10368.8|10366.8|10366.8|10364.8|17856
1748556000000|2025-05-29 22:00:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1133
1748559600000|2025-05-29 23:00:00|10367.8|10365.8|10367.2|10365.2|10368|10366|10367.2|10365.2|3146
1748563200000|2025-05-30 00:00:00|10366.8|10364.8|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|3123
1748566800000|2025-05-30 01:00:00|10366.2|10364.2|10366.8|10364.8|10368|10366|10366|10364|8873
1748570400000|2025-05-30 02:00:00|10366.4|10364.4|10366.4|10364.4|10367.6|10365.6|10366.4|10364.4|3221
1748574000000|2025-05-30 03:00:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10366|10364|2053
1748577600000|2025-05-30 04:00:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366|10364|806
1748581200000|2025-05-30 05:00:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366|10364|2025
1748584800000|2025-05-30 06:00:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10365.6|10363.6|4062
1748588400000|2025-05-30 07:00:00|10367.6|10365.6|10367.2|10365.2|10369.2|10367.2|10367.2|10365.2|6883
1748592000000|2025-05-30 08:00:00|10366.8|10364.8|10366.4|10364.4|10367.2|10365.2|10365.6|10363.6|5047
1748595600000|2025-05-30 09:00:00|10366|10364|10368|10366|10368|10366|10366|10364|6870
1748599200000|2025-05-30 10:00:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.2|10365.2|6510
1748602800000|2025-05-30 11:00:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10367.2|10365.2|8750
1748606400000|2025-05-30 12:00:00|10369.2|10367.2|10366.8|10364.8|10373.9|10371.9|10366.8|10364.8|39535
1748610000000|2025-05-30 13:00:00|10366.6|10364.6|10369.2|10367.2|10369.2|10367.2|10366.4|10364.4|25684
1748613600000|2025-05-30 14:00:00|10369.8|10367.8|10368.8|10366.8|10370.7|10368.7|10366.4|10364.4|21550
1748617200000|2025-05-30 15:00:00|10368.6|10366.6|10373.1|10371.1|10373.1|10371.1|10368.6|10366.6|20337
1748620800000|2025-05-30 16:00:00|10373.5|10371.5|10375.8|10373.8|10376.6|10374.6|10373.1|10371.1|38615
1748624400000|2025-05-30 17:00:00|10375.4|10373.4|10372.7|10370.7|10375.8|10373.8|10372.7|10370.7|17818
1748628000000|2025-05-30 18:00:00|10373.1|10371.1|10372.7|10370.7|10373.9|10371.9|10372.3|10370.3|25549
1748631600000|2025-05-30 19:00:00|10372.3|10370.3|10377|10375|10377|10375|10371.1|10369.1|59042
1748635200000|2025-05-30 20:00:00|10377.4|10375.4|10375.4|10373.4|10377.8|10375.8|10374.6|10372.6|34818
1748815200000|2025-06-01 22:00:00|10377.4|10375.4|10375.4|10373.4|10377.8|10375.8|10373.9|10371.9|4451
1748818800000|2025-06-01 23:00:00|10375.8|10373.8|10374.2|10372.2|10376.2|10374.2|10373.9|10371.9|6194
1748822400000|2025-06-02 00:00:00|10374.6|10372.6|10374.6|10372.6|10375.4|10373.4|10373.9|10371.9|6639
1748826000000|2025-06-02 01:00:00|10374.2|10372.2|10373.9|10371.9|10374.6|10372.6|10373.5|10371.5|6175
1748829600000|2025-06-02 02:00:00|10374.2|10372.2|10375.8|10373.8|10376.2|10374.2|10374.2|10372.2|4780
1748833200000|2025-06-02 03:00:00|10376.2|10374.2|10375.4|10373.4|10376.6|10374.6|10375.4|10373.4|2902
1748836800000|2025-06-02 04:00:00|10375.8|10373.8|10373.9|10371.9|10375.8|10373.8|10373.9|10371.9|3973
1748840400000|2025-06-02 05:00:00|10374|10372|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|3377
1748844000000|2025-06-02 06:00:00|10374.2|10372.2|10372.7|10370.7|10374.2|10372.2|10371.9|10369.9|8106
1748847600000|2025-06-02 07:00:00|10373.1|10371.1|10372.3|10370.3|10373.9|10371.9|10372.3|10370.3|11228
1748851200000|2025-06-02 08:00:00|10371.9|10369.9|10371.1|10369.1|10372.3|10370.3|10370.7|10368.7|8407
1748854800000|2025-06-02 09:00:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|10609
1748858400000|2025-06-02 10:00:00|10370.7|10368.7|10372.3|10370.3|10373.1|10371.1|10370.3|10368.3|7192
1748862000000|2025-06-02 11:00:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10371.9|10369.9|13011
1748865600000|2025-06-02 12:00:00|10372.3|10370.3|10370.3|10368.3|10372.7|10370.7|10369.9|10367.9|26033
1748869200000|2025-06-02 13:00:00|10370.7|10368.7|10369.6|10367.6|10371.9|10369.9|10369.2|10367.2|37021
1748872800000|2025-06-02 14:00:00|10371.9|10369.9|10373.5|10371.5|10374.6|10372.6|10370.3|10368.3|47684
1748876400000|2025-06-02 15:00:00|10373.1|10371.1|10369.9|10367.9|10373.1|10371.1|10369.2|10367.2|30948
1748880000000|2025-06-02 16:00:00|10369.6|10367.6|10367.2|10365.2|10369.9|10367.9|10367.2|10365.2|15272
1748883600000|2025-06-02 17:00:00|10367.6|10365.6|10366|10364|10367.6|10365.6|10366|10364|13927
1748887200000|2025-06-02 18:00:00|10366.4|10364.4|10366|10364|10367.2|10365.2|10365.6|10363.6|20536
1748890800000|2025-06-02 19:00:00|10366.4|10364.4|10367.6|10365.6|10367.6|10365.6|10366.4|10364.4|21488
1748894400000|2025-06-02 20:00:00|10367.2|10365.2|10367.2|10365.2|10368|10366|10366.8|10364.8|29180
1748901600000|2025-06-02 22:00:00|10366.8|10364.8|10366.4|10364.4|10367|10365|10365.6|10363.6|3214
1748905200000|2025-06-02 23:00:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|2470
1748908800000|2025-06-03 00:00:00|10367.6|10365.6|10367.6|10365.6|10368.4|10366.4|10366.8|10364.8|1792
1748912400000|2025-06-03 01:00:00|10367.2|10365.2|10366.8|10364.8|10368|10366|10366.4|10364.4|3240
1748916000000|2025-06-03 02:00:00|10366.6|10364.6|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|1611
1748919600000|2025-06-03 03:00:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|3662
1748923200000|2025-06-03 04:00:00|10367.4|10365.4|10368|10366|10368.4|10366.4|10367.2|10365.2|1749
1748926800000|2025-06-03 05:00:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|2050
1748930400000|2025-06-03 06:00:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10367.6|10365.6|3054
1748934000000|2025-06-03 07:00:00|10368|10366|10369.9|10367.9|10371.9|10369.9|10367.6|10365.6|9799
1748937600000|2025-06-03 08:00:00|10370.3|10368.3|10370.3|10368.3|10372.3|10370.3|10369.6|10367.6|9565
1748941200000|2025-06-03 09:00:00|10370.7|10368.7|10370.7|10368.7|10371.5|10369.5|10370.3|10368.3|7212
1748944800000|2025-06-03 10:00:00|10371.1|10369.1|10370.3|10368.3|10371.5|10369.5|10369.9|10367.9|6611
1748948400000|2025-06-03 11:00:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|11434
1748952000000|2025-06-03 12:00:00|10371.1|10369.1|10368|10366|10371.5|10369.5|10368|10366|29476
1748955600000|2025-06-03 13:00:00|10367.6|10365.6|10370.3|10368.3|10370.3|10368.3|10366.8|10364.8|33586
1748959200000|2025-06-03 14:00:00|10369.9|10367.9|10363.7|10361.7|10369.9|10367.9|10362.9|10360.9|57292
1748962800000|2025-06-03 15:00:00|10363.3|10361.3|10361|10359|10364.5|10362.5|10359.8|10357.8|33558
1748966400000|2025-06-03 16:00:00|10361.2|10359.2|10361.7|10359.7|10362.9|10360.9|10361.2|10359.2|32275
1748970000000|2025-06-03 17:00:00|10361.9|10359.9|10362.5|10360.5|10362.5|10360.5|10361|10359|17549
1748973600000|2025-06-03 18:00:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.1|10360.1|27370
1748977200000|2025-06-03 19:00:00|10363.3|10361.3|10362.1|10360.1|10363.3|10361.3|10361.4|10359.4|16113
1748980800000|2025-06-03 20:00:00|10362.5|10360.5|10363.7|10361.7|10364.5|10362.5|10362.5|10360.5|22528
1748988000000|2025-06-03 22:00:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|1230
1748991600000|2025-06-03 23:00:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.5|10362.5|2023
1748995200000|2025-06-04 00:00:00|10364.9|10362.9|10364.1|10362.1|10365.3|10363.3|10364.1|10362.1|4666
1748998800000|2025-06-04 01:00:00|10363.7|10361.7|10363.3|10361.3|10365.1|10363.1|10362.9|10360.9|3931
1749002400000|2025-06-04 02:00:00|10363.7|10361.7|10363.9|10361.9|10364.1|10362.1|10363.3|10361.3|837
1749006000000|2025-06-04 03:00:00|10364.1|10362.1|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|1114
1749009600000|2025-06-04 04:00:00|10364.1|10362.1|10362.9|10360.9|10364.1|10362.1|10362.9|10360.9|1343
1749013200000|2025-06-04 05:00:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|2107
1749016800000|2025-06-04 06:00:00|10362.1|10360.1|10363.7|10361.7|10363.7|10361.7|10362.1|10360.1|7664
1749020400000|2025-06-04 07:00:00|10363.3|10361.3|10361.4|10359.4|10364.9|10362.9|10361.4|10359.4|9076
1749024000000|2025-06-04 08:00:00|10361.7|10359.7|10361.7|10359.7|10362.5|10360.5|10361|10359|10721
1749027600000|2025-06-04 09:00:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361|10359|6979
1749031200000|2025-06-04 10:00:00|10362.1|10360.1|10361.7|10359.7|10362.5|10360.5|10361.4|10359.4|7031
1749034800000|2025-06-04 11:00:00|10361.4|10359.4|10360.6|10358.6|10362.1|10360.1|10359.8|10357.8|16990
1749038400000|2025-06-04 12:00:00|10361|10359|10369.9|10367.9|10371.9|10369.9|10361|10359|84449
1749042000000|2025-06-04 13:00:00|10369.6|10367.6|10369.9|10367.9|10370.7|10368.7|10368.4|10366.4|30737
1749045600000|2025-06-04 14:00:00|10372.9|10370.9|10376.6|10374.6|10377.8|10375.8|10371.1|10369.1|75485
1749049200000|2025-06-04 15:00:00|10376.2|10374.2|10378.9|10376.9|10378.9|10376.9|10374.6|10372.6|53709
1749052800000|2025-06-04 16:00:00|10378.5|10376.5|10381.7|10379.7|10382.4|10380.4|10378.5|10376.5|47222
1749056400000|2025-06-04 17:00:00|10381.3|10379.3|10380.5|10378.5|10381.3|10379.3|10379.3|10377.3|22646
1749060000000|2025-06-04 18:00:00|10380.1|10378.1|10378.9|10376.9|10380.5|10378.5|10378.9|10376.9|25831
1749063600000|2025-06-04 19:00:00|10379.3|10377.3|10380.1|10378.1|10380.9|10378.9|10378.9|10376.9|16568
1749067200000|2025-06-04 20:00:00|10380.5|10378.5|10381.3|10379.3|10381.7|10379.7|10380.1|10378.1|12393
1749074400000|2025-06-04 22:00:00|10380.5|10378.5|10379.7|10377.7|10380.5|10378.5|10379.3|10377.3|3199
1749078000000|2025-06-04 23:00:00|10379.3|10377.3|10380.5|10378.5|10380.9|10378.9|10379.3|10377.3|4000
1749081600000|2025-06-05 00:00:00|10380.1|10378.1|10379.7|10377.7|10380.5|10378.5|10378.9|10376.9|4011
1749085200000|2025-06-05 01:00:00|10379.3|10377.3|10378.1|10376.1|10379.7|10377.7|10377.4|10375.4|4029
1749088800000|2025-06-05 02:00:00|10378.5|10376.5|10377.8|10375.8|10378.5|10376.5|10377.8|10375.8|2401
1749092400000|2025-06-05 03:00:00|10378.1|10376.1|10379.3|10377.3|10379.3|10377.3|10377.8|10375.8|7112
1749096000000|2025-06-05 04:00:00|10378.9|10376.9|10379.3|10377.3|10379.7|10377.7|10378.5|10376.5|4284
1749099600000|2025-06-05 05:00:00|10379.7|10377.7|10378.9|10376.9|10380.1|10378.1|10378.9|10376.9|1457
1749103200000|2025-06-05 06:00:00|10379.3|10377.3|10377.8|10375.8|10379.3|10377.3|10377.4|10375.4|7653
1749106800000|2025-06-05 07:00:00|10377.4|10375.4|10377.4|10375.4|10378.5|10376.5|10377|10375|12482
1749110400000|2025-06-05 08:00:00|10377.8|10375.8|10378.5|10376.5|10378.5|10376.5|10377|10375|14204
1749114000000|2025-06-05 09:00:00|10378.9|10376.9|10378.9|10376.9|10379.7|10377.7|10378.5|10376.5|11869
1749117600000|2025-06-05 10:00:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|11582
1749121200000|2025-06-05 11:00:00|10378.5|10376.5|10382.1|10380.1|10382.1|10380.1|10378.5|10376.5|21662
1749124800000|2025-06-05 12:00:00|10381.7|10379.7|10382.8|10380.8|10388.7|10386.7|10381.3|10379.3|86526
1749128400000|2025-06-05 13:00:00|10383|10381|10382.1|10380.1|10383|10381|10378.1|10376.1|47136
1749132000000|2025-06-05 14:00:00|10381.7|10379.7|10374.6|10372.6|10382.1|10380.1|10373.9|10371.9|56687
1749135600000|2025-06-05 15:00:00|10374.2|10372.2|10372.3|10370.3|10374.6|10372.6|10371.5|10369.5|35367
1749139200000|2025-06-05 16:00:00|10371.9|10369.9|10373.5|10371.5|10374.2|10372.2|10371.9|10369.9|29447
1749142800000|2025-06-05 17:00:00|10373.9|10371.9|10369.2|10367.2|10373.9|10371.9|10368.4|10366.4|36222
1749146400000|2025-06-05 18:00:00|10368.8|10366.8|10369.6|10367.6|10369.9|10367.9|10368|10366|20553
1749150000000|2025-06-05 19:00:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10367.2|10365.2|40158
1749153600000|2025-06-05 20:00:00|10368.4|10366.4|10369.9|10367.9|10370.3|10368.3|10367.6|10365.6|29003
1749160800000|2025-06-05 22:00:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|2279
1749164400000|2025-06-05 23:00:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.3|10368.3|2320
1749168000000|2025-06-06 00:00:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1867
1749171600000|2025-06-06 01:00:00|10370.9|10368.9|10371.5|10369.5|10371.9|10369.9|10370.7|10368.7|3188
1749175200000|2025-06-06 02:00:00|10371.3|10369.3|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|2441
1749178800000|2025-06-06 03:00:00|10371.5|10369.5|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|1401
1749182400000|2025-06-06 04:00:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|296
1749186000000|2025-06-06 05:00:00|10370.5|10368.5|10370.7|10368.7|10371.5|10369.5|10370.3|10368.3|1889
1749189600000|2025-06-06 06:00:00|10370.3|10368.3|10369.9|10367.9|10370.9|10368.9|10369.2|10367.2|8211
1749193200000|2025-06-06 07:00:00|10369.8|10367.8|10371.9|10369.9|10372.7|10370.7|10369.6|10367.6|9135
1749196800000|2025-06-06 08:00:00|10371.5|10369.5|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|4661
1749200400000|2025-06-06 09:00:00|10371.1|10369.1|10371.1|10369.1|10371.9|10369.9|10369.9|10367.9|7981
1749204000000|2025-06-06 10:00:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10370.3|10368.3|17324
1749207600000|2025-06-06 11:00:00|10371.5|10369.5|10367.2|10365.2|10371.9|10369.9|10366.8|10364.8|28665
1749211200000|2025-06-06 12:00:00|10366.8|10364.8|10354.3|10352.3|10367.2|10365.2|10353.5|10351.5|130373
1749214800000|2025-06-06 13:00:00|10354.7|10352.7|10348.5|10346.5|10355.1|10353.1|10348.1|10346.1|92356
1749218400000|2025-06-06 14:00:00|10348.1|10346.1|10350.4|10348.4|10352|10350|10346.9|10344.9|73707
1749222000000|2025-06-06 15:00:00|10350|10348|10346.1|10344.1|10350.4|10348.4|10346.1|10344.1|48079
1749225600000|2025-06-06 16:00:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10344.6|10342.6|29073
1749229200000|2025-06-06 17:00:00|10345.7|10343.7|10345.7|10343.7|10346.9|10344.9|10344.9|10342.9|37829
1749232800000|2025-06-06 18:00:00|10345.3|10343.3|10344.9|10342.9|10346.1|10344.1|10344.6|10342.6|38379
1749236400000|2025-06-06 19:00:00|10345.3|10343.3|10345.7|10343.7|10346.5|10344.5|10344.9|10342.9|32377
1749240000000|2025-06-06 20:00:00|10345.3|10343.3|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|14509
1749420000000|2025-06-08 22:00:00|10346.5|10344.7|10347.7|10345.7|10347.7|10345.7|10346.5|10344.5|4548
1749423600000|2025-06-08 23:00:00|10348.1|10346.1|10348.9|10346.9|10348.9|10346.9|10347.7|10345.7|3778
1749427200000|2025-06-09 00:00:00|10349.2|10347.2|10350.8|10348.8|10350.8|10348.8|10348.1|10346.1|6134
1749430800000|2025-06-09 01:00:00|10350.6|10348.6|10350.8|10348.8|10351.6|10349.6|10350.4|10348.4|6892
1749434400000|2025-06-09 02:00:00|10351.2|10349.2|10351.6|10349.6|10352|10350|10350.8|10348.8|2740
1749438000000|2025-06-09 03:00:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|1590
1749441600000|2025-06-09 04:00:00|10351.4|10349.4|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|4276
1749445200000|2025-06-09 05:00:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350|10348|4833
1749448800000|2025-06-09 06:00:00|10350.8|10348.8|10352|10350|10352|10350|10350.4|10348.4|8680
1749452400000|2025-06-09 07:00:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10350.8|10348.8|7554
1749456000000|2025-06-09 08:00:00|10351.2|10349.2|10350.4|10348.4|10352|10350|10350.4|10348.4|6055
1749459600000|2025-06-09 09:00:00|10350.8|10348.8|10350.4|10348.4|10351.2|10349.2|10350|10348|10005
1749463200000|2025-06-09 10:00:00|10350|10348|10350.4|10348.4|10351.6|10349.6|10350|10348|6967
1749466800000|2025-06-09 11:00:00|10350.8|10348.8|10348.5|10346.5|10350.8|10348.8|10348.5|10346.5|9009
1749470400000|2025-06-09 12:00:00|10348.9|10346.9|10346.9|10344.9|10349.6|10347.6|10346.5|10344.5|23052
1749474000000|2025-06-09 13:00:00|10347.3|10345.3|10350.4|10348.4|10351.2|10349.2|10347.3|10345.3|25955
1749477600000|2025-06-09 14:00:00|10350|10348|10349.2|10347.2|10351.2|10349.2|10348.5|10346.5|23125
1749481200000|2025-06-09 15:00:00|10349.6|10347.6|10352.4|10350.4|10353.1|10351.1|10349.6|10347.6|26322
1749484800000|2025-06-09 16:00:00|10352.8|10350.8|10353.5|10351.5|10353.9|10351.9|10352.8|10350.8|19505
1749488400000|2025-06-09 17:00:00|10353.1|10351.1|10354.7|10352.7|10355.1|10353.1|10353.1|10351.1|25558
1749492000000|2025-06-09 18:00:00|10355.1|10353.1|10353.1|10351.1|10355.5|10353.5|10353.1|10351.1|15351
1749495600000|2025-06-09 19:00:00|10353.5|10351.5|10351.2|10349.2|10353.5|10351.5|10351.2|10349.2|14650
1749499200000|2025-06-09 20:00:00|10351.6|10349.6|10352.8|10350.8|10353.1|10351.1|10351.6|10349.6|11284
1749506400000|2025-06-09 22:00:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1451
1749510000000|2025-06-09 23:00:00|10353.5|10351.5|10351.6|10349.6|10353.5|10351.5|10351.2|10349.2|2977
1749513600000|2025-06-10 00:00:00|10351.2|10349.2|10352.4|10350.4|10352.4|10350.4|10351.2|10349.2|2343
1749517200000|2025-06-10 01:00:00|10352.2|10350.2|10350|10348|10352.2|10350.2|10349.6|10347.6|3304
1749520800000|2025-06-10 02:00:00|10349.6|10347.6|10350.8|10348.8|10350.8|10348.8|10349.6|10347.6|916
1749524400000|2025-06-10 03:00:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|772
1749528000000|2025-06-10 04:00:00|10350.8|10348.8|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|643
1749531600000|2025-06-10 05:00:00|10352|10350|10353.9|10351.9|10355.5|10353.5|10352|10350|5326
1749535200000|2025-06-10 06:00:00|10353.5|10351.5|10355.1|10353.1|10355.1|10353.1|10353.5|10351.5|4495
1749538800000|2025-06-10 07:00:00|10355.5|10353.5|10355.5|10353.5|10356.7|10354.7|10354.3|10352.3|9228
1749542400000|2025-06-10 08:00:00|10355.9|10353.9|10356.7|10354.7|10356.7|10354.7|10355.5|10353.5|7734
1749546000000|2025-06-10 09:00:00|10356.3|10354.3|10355.9|10353.9|10356.7|10354.7|10355.5|10353.5|5982
1749549600000|2025-06-10 10:00:00|10355.5|10353.5|10355.9|10353.9|10356.3|10354.3|10355.1|10353.1|5486
1749553200000|2025-06-10 11:00:00|10356.3|10354.3|10355.1|10353.1|10356.7|10354.7|10355.1|10353.1|15176
1749556800000|2025-06-10 12:00:00|10355.5|10353.5|10356.7|10354.7|10357.1|10355.1|10355.1|10353.1|24117
1749560400000|2025-06-10 13:00:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.1|10353.1|23342
1749564000000|2025-06-10 14:00:00|10355.9|10353.9|10352|10350|10356.3|10354.3|10351.2|10349.2|32128
1749567600000|2025-06-10 15:00:00|10351.6|10349.6|10352.4|10350.4|10353.9|10351.9|10351.2|10349.2|28491
1749571200000|2025-06-10 16:00:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10351.2|10349.2|16533
1749574800000|2025-06-10 17:00:00|10353.3|10351.3|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|19185
1749578400000|2025-06-10 18:00:00|10353.5|10351.5|10351.2|10349.2|10353.5|10351.5|10351.2|10349.2|19208
1749582000000|2025-06-10 19:00:00|10351.6|10349.6|10350.8|10348.8|10352|10350|10350.8|10348.8|18153
1749585600000|2025-06-10 20:00:00|10350.4|10348.4|10349.2|10347.2|10350.4|10348.4|10348.5|10346.5|17283
1749592800000|2025-06-10 22:00:00|10349.6|10347.6|10349.6|10347.6|10350.8|10348.8|10349.2|10347.2|1497
1749596400000|2025-06-10 23:00:00|10349.2|10347.2|10349.2|10347.2|10350.4|10348.4|10348.1|10346.1|4118
1749600000000|2025-06-11 00:00:00|10349.6|10347.6|10351.2|10349.2|10351.6|10349.6|10348.9|10346.9|4185
1749603600000|2025-06-11 01:00:00|10350.8|10348.8|10350.8|10348.8|10351.6|10349.6|10350.4|10348.4|4643
1749607200000|2025-06-11 02:00:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|1327
1749610800000|2025-06-11 03:00:00|10351.2|10349.2|10350|10348|10351.2|10349.2|10350|10348|2268
1749614400000|2025-06-11 04:00:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.2|10347.2|1715
1749618000000|2025-06-11 05:00:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|2772
1749621600000|2025-06-11 06:00:00|10349.6|10347.6|10348.9|10346.9|10350|10348|10348.5|10346.5|5476
1749625200000|2025-06-11 07:00:00|10348.5|10346.5|10348.9|10346.9|10349.6|10347.6|10348.5|10346.5|5440
1749628800000|2025-06-11 08:00:00|10348.5|10346.5|10349.2|10347.2|10350|10348|10348.5|10346.5|8615
1749632400000|2025-06-11 09:00:00|10348.9|10346.9|10348.9|10346.9|10349.6|10347.6|10348.1|10346.1|11498
1749636000000|2025-06-11 10:00:00|10348.5|10346.5|10347.7|10345.7|10348.9|10346.9|10346.9|10344.9|9846
1749639600000|2025-06-11 11:00:00|10347.3|10345.3|10346.1|10344.1|10348.1|10346.1|10345.7|10343.7|16240
1749643200000|2025-06-11 12:00:00|10345.7|10343.7|10362.5|10360.5|10364.9|10362.9|10343.6|10341.6|117001
1749646800000|2025-06-11 13:00:00|10362.1|10360.1|10360.2|10358.2|10364.1|10362.1|10358.6|10356.6|54041
1749650400000|2025-06-11 14:00:00|10359.8|10357.8|10361.7|10359.7|10362.5|10360.5|10357.8|10355.8|31500
1749654000000|2025-06-11 15:00:00|10361.5|10359.5|10361.7|10359.7|10361.7|10359.7|10360.2|10358.2|20059
1749657600000|2025-06-11 16:00:00|10361.4|10359.4|10361|10359|10362.1|10360.1|10360.6|10358.6|14301
1749661200000|2025-06-11 17:00:00|10360.6|10358.6|10362.5|10360.5|10363.3|10361.3|10360.6|10358.6|28143
1749664800000|2025-06-11 18:00:00|10362.9|10360.9|10364.5|10362.5|10365.6|10363.6|10362.9|10360.9|25169
1749668400000|2025-06-11 19:00:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.1|10362.1|21924
1749672000000|2025-06-11 20:00:00|10364.9|10362.9|10362.9|10360.9|10365.3|10363.3|10362.5|10360.5|19022
1749679200000|2025-06-11 22:00:00|10363.3|10361.3|10364.9|10362.9|10365.3|10363.3|10363.3|10361.3|4420
1749682800000|2025-06-11 23:00:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.5|10362.5|3088
1749686400000|2025-06-12 00:00:00|10364.9|10362.9|10368.8|10366.8|10369.2|10367.2|10364.9|10362.9|13124
1749690000000|2025-06-12 01:00:00|10368.4|10366.4|10368.4|10366.4|10369.6|10367.6|10368|10366|4417
1749693600000|2025-06-12 02:00:00|10368.8|10366.8|10368|10366|10368.8|10366.8|10368|10366|2086
1749697200000|2025-06-12 03:00:00|10368.4|10366.4|10366.4|10364.4|10368.4|10366.4|10365.6|10363.6|6292
1749700800000|2025-06-12 04:00:00|10366|10364|10365.3|10363.3|10366|10364|10365.3|10363.3|2729
1749704400000|2025-06-12 05:00:00|10365.6|10363.6|10364.5|10362.5|10365.6|10363.6|10364.5|10362.5|2055
1749708000000|2025-06-12 06:00:00|10364.9|10362.9|10366|10364|10366.4|10364.4|10363.7|10361.7|9156
1749711600000|2025-06-12 07:00:00|10365.6|10363.6|10366.8|10364.8|10366.8|10364.8|10363.7|10361.7|10493
1749715200000|2025-06-12 08:00:00|10367.2|10365.2|10365.6|10363.6|10368.4|10366.4|10365.3|10363.3|11366
1749718800000|2025-06-12 09:00:00|10365.3|10363.3|10368.4|10366.4|10369.9|10367.9|10365.3|10363.3|9609
1749722400000|2025-06-12 10:00:00|10368.8|10366.8|10369.6|10367.6|10369.9|10367.9|10368.4|10366.4|11415
1749726000000|2025-06-12 11:00:00|10369.2|10367.2|10371.5|10369.5|10371.9|10369.9|10369.2|10367.2|26083
1749729600000|2025-06-12 12:00:00|10371.1|10369.1|10377.4|10375.4|10378.1|10376.1|10369.9|10367.9|73809
1749733200000|2025-06-12 13:00:00|10377.8|10375.8|10372.7|10370.7|10378.1|10376.1|10371.9|10369.9|45748
1749736800000|2025-06-12 14:00:00|10372.3|10370.3|10371.9|10369.9|10373.9|10371.9|10370.3|10368.3|25884
1749740400000|2025-06-12 15:00:00|10371.5|10369.5|10373.5|10371.5|10374.6|10372.6|10371.5|10369.5|22267
1749744000000|2025-06-12 16:00:00|10373.1|10371.1|10372.7|10370.7|10374.2|10372.2|10372.3|10370.3|22561
1749747600000|2025-06-12 17:00:00|10372.5|10370.5|10370.7|10368.7|10373.9|10371.9|10369.9|10367.9|28218
1749751200000|2025-06-12 18:00:00|10370.3|10368.3|10372.7|10370.7|10373.1|10371.1|10369.9|10367.9|22490
1749754800000|2025-06-12 19:00:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|14741
1749758400000|2025-06-12 20:00:00|10372.7|10370.7|10371.5|10369.5|10372.7|10370.7|10371.1|10369.1|16759
1749765600000|2025-06-12 22:00:00|10372.3|10370.3|10374.2|10372.2|10374.6|10372.6|10372.3|10370.3|3932
1749769200000|2025-06-12 23:00:00|10374.6|10372.6|10379.3|10377.3|10379.7|10377.7|10374.6|10372.6|10434
1749772800000|2025-06-13 00:00:00|10378.9|10376.9|10378.1|10376.1|10382.4|10380.4|10375.8|10373.8|41398
1749776400000|2025-06-13 01:00:00|10377.8|10375.8|10375.8|10373.8|10378.5|10376.5|10374.2|10372.2|15885
1749780000000|2025-06-13 02:00:00|10375.4|10373.4|10377|10375|10378.9|10376.9|10375.4|10373.4|7091
1749783600000|2025-06-13 03:00:00|10376.8|10374.8|10375|10373|10377|10375|10374.6|10372.6|6693
1749787200000|2025-06-13 04:00:00|10374.6|10372.6|10375.8|10373.8|10375.8|10373.8|10374.6|10372.6|4274
1749790800000|2025-06-13 05:00:00|10376|10374|10377|10375|10377.4|10375.4|10375.8|10373.8|6096
1749794400000|2025-06-13 06:00:00|10377.4|10375.4|10375.8|10373.8|10379.3|10377.3|10375.4|10373.4|14337
1749798000000|2025-06-13 07:00:00|10376.2|10374.2|10373.9|10371.9|10376.6|10374.6|10373.1|10371.1|22480
1749801600000|2025-06-13 08:00:00|10373.7|10371.7|10374.6|10372.6|10375.4|10373.4|10372.7|10370.7|10181
1749805200000|2025-06-13 09:00:00|10374.2|10372.2|10373.1|10371.1|10374.6|10372.6|10372.7|10370.7|13585
1749808800000|2025-06-13 10:00:00|10372.7|10370.7|10367.6|10365.6|10373.5|10371.5|10366|10364|26439
1749812400000|2025-06-13 11:00:00|10367.2|10365.2|10371.1|10369.1|10371.1|10369.1|10365.5|10363.5|20417
1749816000000|2025-06-13 12:00:00|10371.5|10369.5|10366.8|10364.8|10373.1|10371.1|10366.4|10364.4|42123
1749819600000|2025-06-13 13:00:00|10367.2|10365.2|10366.8|10364.8|10368|10366|10363.7|10361.7|38388
1749823200000|2025-06-13 14:00:00|10366.4|10364.4|10361.4|10359.4|10366.4|10364.4|10360.2|10358.2|35558
1749826800000|2025-06-13 15:00:00|10361.7|10359.7|10359.8|10357.8|10361.7|10359.7|10358.6|10356.6|26314
1749830400000|2025-06-13 16:00:00|10360.2|10358.2|10357.8|10355.8|10360.6|10358.6|10357.8|10355.8|14512
1749834000000|2025-06-13 17:00:00|10358.2|10356.2|10358.6|10356.6|10359.4|10357.4|10357.4|10355.4|18853
1749837600000|2025-06-13 18:00:00|10359|10357|10361.7|10359.7|10362.5|10360.5|10358.6|10356.6|26042
1749841200000|2025-06-13 19:00:00|10362.1|10360.1|10362.9|10360.9|10363.7|10361.7|10361.7|10359.7|26201
1749844800000|2025-06-13 20:00:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10362.9|10360.9|15226
1750024800000|2025-06-15 22:00:00|10365.6|10363.6|10361.4|10359.4|10365.6|10363.6|10359.8|10357.8|4245
1750028400000|2025-06-15 23:00:00|10361.7|10359.7|10360.6|10358.6|10361.7|10359.7|10360.2|10358.2|1656
1750032000000|2025-06-16 00:00:00|10361|10359|10362.1|10360.1|10362.1|10360.1|10359.8|10357.8|3362
1750035600000|2025-06-16 01:00:00|10362.5|10360.5|10361.4|10359.4|10362.9|10360.9|10361.4|10359.4|2207
1750039200000|2025-06-16 02:00:00|10361.7|10359.7|10360.2|10358.2|10361.7|10359.7|10359.8|10357.8|2332
1750042800000|2025-06-16 03:00:00|10359.8|10357.8|10359|10357|10360.6|10358.6|10358.6|10356.6|2968
1750046400000|2025-06-16 04:00:00|10358.6|10356.6|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|3865
1750050000000|2025-06-16 05:00:00|10359|10357|10358.2|10356.2|10359.4|10357.4|10358.2|10356.2|1492
1750053600000|2025-06-16 06:00:00|10358|10356|10356.3|10354.3|10358.6|10356.6|10356.3|10354.3|10386
1750057200000|2025-06-16 07:00:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10354.3|10352.3|11402
1750060800000|2025-06-16 08:00:00|10356.9|10354.9|10357.8|10355.8|10358.6|10356.6|10356.7|10354.7|5265
1750064400000|2025-06-16 09:00:00|10358.2|10356.2|10360.2|10358.2|10360.2|10358.2|10358.2|10356.2|6505
1750068000000|2025-06-16 10:00:00|10359.8|10357.8|10361|10359|10361|10359|10359|10357|3601
1750071600000|2025-06-16 11:00:00|10361.4|10359.4|10358.6|10356.6|10361.4|10359.4|10357.8|10355.8|7837
1750075200000|2025-06-16 12:00:00|10358.2|10356.2|10361|10359|10361.7|10359.7|10356.7|10354.7|17335
1750078800000|2025-06-16 13:00:00|10360.6|10358.6|10362.9|10360.9|10362.9|10360.9|10358.2|10356.2|21156
1750082400000|2025-06-16 14:00:00|10363.3|10361.3|10362.1|10360.1|10364.5|10362.5|10362.1|10360.1|20358
1750086000000|2025-06-16 15:00:00|10362.5|10360.5|10362.9|10360.9|10364.5|10362.5|10362.1|10360.1|11300
1750089600000|2025-06-16 16:00:00|10363.3|10361.3|10361.7|10359.7|10364.1|10362.1|10361.4|10359.4|11101
1750093200000|2025-06-16 17:00:00|10362.1|10360.1|10359.4|10357.4|10362.1|10360.1|10359|10357|7523
1750096800000|2025-06-16 18:00:00|10359.8|10357.8|10359.4|10357.4|10360.6|10358.6|10359|10357|11628
1750100400000|2025-06-16 19:00:00|10359|10357|10358.2|10356.2|10359.8|10357.8|10358.2|10356.2|11969
1750104000000|2025-06-16 20:00:00|10358.6|10356.6|10358.6|10356.6|10359.4|10357.4|10358.2|10356.2|14896
1750111200000|2025-06-16 22:00:00|10357.8|10355.8|10361|10359|10361.7|10359.7|10357.8|10355.8|3184
1750114800000|2025-06-16 23:00:00|10360.6|10358.6|10362.9|10360.9|10362.9|10360.9|10360.6|10358.6|5973
1750118400000|2025-06-17 00:00:00|10362.5|10360.5|10362.5|10360.5|10364.5|10362.5|10362.1|10360.1|8509
1750122000000|2025-06-17 01:00:00|10362.1|10360.1|10364.1|10362.1|10365.3|10363.3|10361.7|10359.7|4790
1750125600000|2025-06-17 02:00:00|10364.5|10362.5|10361.7|10359.7|10364.9|10362.9|10361.4|10359.4|4123
1750129200000|2025-06-17 03:00:00|10361.9|10359.9|10362.9|10360.9|10363.3|10361.3|10361.7|10359.7|3336
1750132800000|2025-06-17 04:00:00|10362.5|10360.5|10360.2|10358.2|10362.9|10360.9|10360.2|10358.2|1864
1750136400000|2025-06-17 05:00:00|10359.8|10357.8|10361|10359|10361.5|10359.5|10359.4|10357.4|2141
1750140000000|2025-06-17 06:00:00|10360.6|10358.6|10361.7|10359.7|10362.5|10360.5|10360.2|10358.2|4162
1750143600000|2025-06-17 07:00:00|10362.1|10360.1|10362.9|10360.9|10363.7|10361.7|10361|10359|11799
1750147200000|2025-06-17 08:00:00|10362.5|10360.5|10360.6|10358.6|10362.9|10360.9|10360.6|10358.6|5507
1750150800000|2025-06-17 09:00:00|10360.2|10358.2|10362.5|10360.5|10362.5|10360.5|10360.2|10358.2|3515
1750154400000|2025-06-17 10:00:00|10362.9|10360.9|10364.1|10362.1|10364.5|10362.5|10362.1|10360.1|7516
1750158000000|2025-06-17 11:00:00|10363.7|10361.7|10365.3|10363.3|10367.2|10365.2|10363.7|10361.7|18399
1750161600000|2025-06-17 12:00:00|10364.9|10362.9|10361.4|10359.4|10370.7|10368.7|10361|10359|35347
1750165200000|2025-06-17 13:00:00|10361.7|10359.7|10360.2|10358.2|10363.7|10361.7|10359.4|10357.4|32465
1750168800000|2025-06-17 14:00:00|10360|10358|10359.4|10357.4|10360.2|10358.2|10357.8|10355.8|22607
1750172400000|2025-06-17 15:00:00|10359.8|10357.8|10361|10359|10361.7|10359.7|10359|10357|18452
1750176000000|2025-06-17 16:00:00|10361.4|10359.4|10362.5|10360.5|10364.1|10362.1|10360.6|10358.6|27007
1750179600000|2025-06-17 17:00:00|10362.9|10360.9|10364.9|10362.9|10365.5|10363.5|10361.4|10359.4|36535
1750183200000|2025-06-17 18:00:00|10365.3|10363.3|10363.7|10361.7|10365.3|10363.3|10363.3|10361.3|28749
1750186800000|2025-06-17 19:00:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10362.9|10360.9|31280
1750190400000|2025-06-17 20:00:00|10364.1|10362.1|10362.9|10360.9|10365.3|10363.3|10362.5|10360.5|22512
1750197600000|2025-06-17 22:00:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|1420
1750201200000|2025-06-17 23:00:00|10364.1|10362.1|10363.3|10361.3|10364.5|10362.5|10362.9|10360.9|2813
1750204800000|2025-06-18 00:00:00|10363.1|10361.1|10362.1|10360.1|10365.6|10363.6|10361.7|10359.7|8238
1750208400000|2025-06-18 01:00:00|10362.5|10360.5|10363.1|10361.1|10364.1|10362.1|10361.7|10359.7|2348
1750212000000|2025-06-18 02:00:00|10362.9|10360.9|10363.1|10361.1|10363.7|10361.7|10362.9|10360.9|965
1750215600000|2025-06-18 03:00:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|2170
1750219200000|2025-06-18 04:00:00|10362.9|10360.9|10362.1|10360.1|10363.3|10361.3|10362.1|10360.1|1271
1750222800000|2025-06-18 05:00:00|10361.7|10359.7|10362.9|10360.9|10362.9|10360.9|10361.4|10359.4|2724
1750226400000|2025-06-18 06:00:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10361.7|10359.7|4322
1750230000000|2025-06-18 07:00:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.1|10360.1|4615
1750233600000|2025-06-18 08:00:00|10363.7|10361.7|10364.5|10362.5|10364.9|10362.9|10362.1|10360.1|5696
1750237200000|2025-06-18 09:00:00|10364.1|10362.1|10364.5|10362.5|10365.3|10363.3|10363.7|10361.7|6073
1750240800000|2025-06-18 10:00:00|10364.7|10362.7|10366.4|10364.4|10366.4|10364.4|10364.5|10362.5|4562
1750244400000|2025-06-18 11:00:00|10366|10364|10364.1|10362.1|10366.4|10364.4|10363.7|10361.7|10909
1750248000000|2025-06-18 12:00:00|10364.5|10362.5|10364.9|10362.9|10368.4|10366.4|10363.7|10361.7|33856
1750251600000|2025-06-18 13:00:00|10365.3|10363.3|10366.8|10364.8|10367.6|10365.6|10364.9|10362.9|26321
1750255200000|2025-06-18 14:00:00|10367.2|10365.2|10368.4|10366.4|10368.4|10366.4|10364.9|10362.9|24067
1750258800000|2025-06-18 15:00:00|10368|10366|10370.7|10368.7|10370.7|10368.7|10368|10366|29307
1750262400000|2025-06-18 16:00:00|10370.3|10368.3|10368.8|10366.8|10371.1|10369.1|10368.8|10366.8|25885
1750266000000|2025-06-18 17:00:00|10368.4|10366.4|10367|10365|10368.4|10366.4|10366.4|10364.4|19194
1750269600000|2025-06-18 18:00:00|10369|10367|10365.3|10363.3|10377.4|10375.4|10363.7|10361.7|86486
1750273200000|2025-06-18 19:00:00|10364.9|10362.9|10367.2|10365.2|10368|10366|10363.7|10361.7|24509
1750276800000|2025-06-18 20:00:00|10366.8|10364.8|10364.9|10362.9|10367.2|10365.2|10364.5|10362.5|13607
1750284000000|2025-06-18 22:00:00|10364.5|10362.5|10363.7|10361.7|10364.9|10362.9|10362.9|10360.9|1924
1750287600000|2025-06-18 23:00:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|1413
1750291200000|2025-06-19 00:00:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|2152
1750294800000|2025-06-19 01:00:00|10365.3|10363.3|10365.6|10363.6|10367.6|10365.6|10365.3|10363.3|3076
1750298400000|2025-06-19 02:00:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|1019
1750302000000|2025-06-19 03:00:00|10364.3|10362.3|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|2465
1750305600000|2025-06-19 04:00:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.1|10362.1|1543
1750309200000|2025-06-19 05:00:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10364.5|10362.5|992
1750312800000|2025-06-19 06:00:00|10365.1|10363.1|10364.5|10362.5|10365.6|10363.6|10363.7|10361.7|4932
1750316400000|2025-06-19 07:00:00|10364.1|10362.1|10364.9|10362.9|10365.3|10363.3|10363.7|10361.7|6450
1750320000000|2025-06-19 08:00:00|10365.3|10363.3|10364.1|10362.1|10365.3|10363.3|10363.7|10361.7|5363
1750323600000|2025-06-19 09:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|2415
1750327200000|2025-06-19 10:00:00|10363.7|10361.7|10363.7|10361.7|10364.5|10362.5|10363.3|10361.3|3116
1750330800000|2025-06-19 11:00:00|10363.5|10361.5|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|1692
1750334400000|2025-06-19 12:00:00|10363.7|10361.7|10368.4|10366.4|10368.4|10366.4|10363.3|10361.3|6677
1750338000000|2025-06-19 13:00:00|10368|10366|10369.2|10367.2|10369.6|10367.6|10367.6|10365.6|4439
1750341600000|2025-06-19 14:00:00|10368.8|10366.8|10368|10366|10369.2|10367.2|10368|10366|3375
1750345200000|2025-06-19 15:00:00|10367.6|10365.6|10369.2|10367.2|10369.2|10367.2|10367.6|10365.6|3611
1750348800000|2025-06-19 16:00:00|10368.8|10366.8|10368|10366|10368.8|10366.8|10367.6|10365.6|2152
1750370400000|2025-06-19 22:00:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10367.6|10365.6|1341
1750374000000|2025-06-19 23:00:00|10368|10366|10368.8|10366.8|10369.2|10367.2|10368|10366|1206
1750377600000|2025-06-20 00:00:00|10369.2|10367.2|10367.2|10365.2|10369.2|10367.2|10366.4|10364.4|2566
1750381200000|2025-06-20 01:00:00|10367.6|10365.6|10367.6|10365.6|10368.8|10366.8|10367.2|10365.2|3193
1750384800000|2025-06-20 02:00:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|1601
1750388400000|2025-06-20 03:00:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|734
1750392000000|2025-06-20 04:00:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|1050
1750395600000|2025-06-20 05:00:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10365.5|10363.5|2106
1750399200000|2025-06-20 06:00:00|10366.8|10364.8|10368|10366|10368.8|10366.8|10366.4|10364.4|5000
1750402800000|2025-06-20 07:00:00|10368.4|10366.4|10366.4|10364.4|10368.8|10366.8|10366|10364|4747
1750406400000|2025-06-20 08:00:00|10366.8|10364.8|10365.3|10363.3|10366.8|10364.8|10364.9|10362.9|7029
1750410000000|2025-06-20 09:00:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10363.7|10361.7|2961
1750413600000|2025-06-20 10:00:00|10364.1|10362.1|10364.1|10362.1|10364.9|10362.9|10363.3|10361.3|11808
1750417200000|2025-06-20 11:00:00|10363.7|10361.7|10361|10359|10364.1|10362.1|10360.6|10358.6|11351
1750420800000|2025-06-20 12:00:00|10360.6|10358.6|10364.1|10362.1|10366|10364|10360.2|10358.2|45223
1750424400000|2025-06-20 13:00:00|10364.5|10362.5|10365.3|10363.3|10365.6|10363.6|10363.7|10361.7|20215
1750428000000|2025-06-20 14:00:00|10364.9|10362.9|10366.4|10364.4|10366.4|10364.4|10364.5|10362.5|17165
1750431600000|2025-06-20 15:00:00|10366.8|10364.8|10370.7|10368.7|10371.5|10369.5|10366.8|10364.8|27248
1750435200000|2025-06-20 16:00:00|10371.1|10369.1|10373.9|10371.9|10374.2|10372.2|10371.1|10369.1|10806
1750438800000|2025-06-20 17:00:00|10373.5|10371.5|10371.9|10369.9|10375|10373|10371.5|10369.5|18076
1750442400000|2025-06-20 18:00:00|10372.3|10370.3|10371.9|10369.9|10373.1|10371.1|10371.5|10369.5|7114
1750446000000|2025-06-20 19:00:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10370.7|10368.7|10425
1750449600000|2025-06-20 20:00:00|10371.5|10369.5|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|9381
1750629600000|2025-06-22 22:00:00|10374.2|10372.2|10371.5|10369.5|10375|10373|10369|10367|9528
1750633200000|2025-06-22 23:00:00|10371.9|10369.9|10370.3|10368.3|10371.9|10369.9|10369.9|10367.9|3052
1750636800000|2025-06-23 00:00:00|10370.7|10368.7|10368.4|10366.4|10371.1|10369.1|10368.4|10366.4|6104
1750640400000|2025-06-23 01:00:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368|10366|2818
1750644000000|2025-06-23 02:00:00|10369.4|10367.4|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|1228
1750647600000|2025-06-23 03:00:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|847
1750651200000|2025-06-23 04:00:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1290
1750654800000|2025-06-23 05:00:00|10369.2|10367.2|10370.3|10368.3|10370.7|10368.7|10368.8|10366.8|2473
1750658400000|2025-06-23 06:00:00|10369.9|10367.9|10368.8|10366.8|10370.3|10368.3|10367.2|10365.2|4829
1750662000000|2025-06-23 07:00:00|10369.2|10367.2|10368|10366|10369.9|10367.9|10367.6|10365.6|7685
1750665600000|2025-06-23 08:00:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10366.8|10364.8|7806
1750669200000|2025-06-23 09:00:00|10368.4|10366.4|10370.3|10368.3|10370.3|10368.3|10368|10366|4135
1750672800000|2025-06-23 10:00:00|10369.9|10367.9|10369.6|10367.6|10370.7|10368.7|10368.8|10366.8|3671
1750676400000|2025-06-23 11:00:00|10369.2|10367.2|10373.9|10371.9|10374.2|10372.2|10368|10366|12410
1750680000000|2025-06-23 12:00:00|10374.2|10372.2|10375.8|10373.8|10376.6|10374.6|10373.1|10371.1|24326
1750683600000|2025-06-23 13:00:00|10375.4|10373.4|10375|10373|10376.2|10374.2|10374.2|10372.2|24919
1750687200000|2025-06-23 14:00:00|10375.2|10373.2|10385.6|10383.6|10385.6|10383.6|10375|10373|60839
1750690800000|2025-06-23 15:00:00|10386|10384|10387.9|10385.9|10388.3|10386.3|10383.6|10381.6|27488
1750694400000|2025-06-23 16:00:00|10387.5|10385.5|10387.9|10385.9|10391|10389|10386.4|10384.4|31500
1750698000000|2025-06-23 17:00:00|10387.7|10385.7|10387.5|10385.5|10387.9|10385.9|10384.4|10382.4|16771
1750701600000|2025-06-23 18:00:00|10387.1|10385.1|10387.5|10385.5|10388.7|10386.7|10386|10384|24630
1750705200000|2025-06-23 19:00:00|10387.1|10385.1|10382.8|10380.8|10387.5|10385.5|10382.8|10380.8|17640
1750708800000|2025-06-23 20:00:00|10383.2|10381.2|10380.7|10378.7|10383.6|10381.6|10380.5|10378.5|14356
1750716000000|2025-06-23 22:00:00|10380.5|10378.5|10381.3|10379.3|10382.1|10380.1|10378.9|10376.9|4047
1750719600000|2025-06-23 23:00:00|10380.9|10378.9|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|3737
1750723200000|2025-06-24 00:00:00|10381.7|10379.7|10383.2|10381.2|10384|10382|10380.9|10378.9|7881
1750726800000|2025-06-24 01:00:00|10383.6|10381.6|10381.3|10379.3|10383.6|10381.6|10381.3|10379.3|3605
1750730400000|2025-06-24 02:00:00|10380.9|10378.9|10382.1|10380.1|10382.1|10380.1|10380.9|10378.9|2596
1750734000000|2025-06-24 03:00:00|10381.7|10379.7|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|3002
1750737600000|2025-06-24 04:00:00|10381.7|10379.7|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|2244
1750741200000|2025-06-24 05:00:00|10382.8|10380.8|10384|10382|10384|10382|10382.8|10380.8|4961
1750744800000|2025-06-24 06:00:00|10384.4|10382.4|10385.6|10383.6|10386.4|10384.4|10384|10382|11391
1750748400000|2025-06-24 07:00:00|10386|10384|10386|10384|10387.1|10385.1|10385.2|10383.2|12884
1750752000000|2025-06-24 08:00:00|10385.6|10383.6|10386.4|10384.4|10387.9|10385.9|10385.2|10383.2|8972
1750755600000|2025-06-24 09:00:00|10386|10384|10385.6|10383.6|10386|10384|10383.2|10381.2|17420
1750759200000|2025-06-24 10:00:00|10386|10384|10384|10382|10386|10384|10384|10382|10879
1750762800000|2025-06-24 11:00:00|10383.6|10381.6|10385.6|10383.6|10387.5|10385.5|10383.6|10381.6|19862
1750766400000|2025-06-24 12:00:00|10385.2|10383.2|10383.6|10381.6|10385.6|10383.6|10381.3|10379.3|44898
1750770000000|2025-06-24 13:00:00|10384|10382|10381.3|10379.3|10385.2|10383.2|10380.5|10378.5|40096
1750773600000|2025-06-24 14:00:00|10381.7|10379.7|10388.3|10386.3|10390.6|10388.6|10381.5|10379.5|55453
1750777200000|2025-06-24 15:00:00|10387.9|10385.9|10388.3|10386.3|10392.2|10390.2|10387.1|10385.1|31112
1750780800000|2025-06-24 16:00:00|10388.7|10386.7|10390.3|10388.3|10391.8|10389.8|10387.5|10385.5|24059
1750784400000|2025-06-24 17:00:00|10390.6|10388.6|10390.3|10388.3|10392.2|10390.2|10389.7|10387.7|36587
1750788000000|2025-06-24 18:00:00|10389.9|10387.9|10391.4|10389.4|10391.8|10389.8|10389.5|10387.5|18368
1750791600000|2025-06-24 19:00:00|10391|10389|10390.3|10388.3|10391.8|10389.8|10390.3|10388.3|12431
1750795200000|2025-06-24 20:00:00|10389.9|10387.9|10388.3|10386.3|10390.3|10388.3|10387.9|10385.9|17591
1750802400000|2025-06-24 22:00:00|10389.5|10387.5|10388.7|10386.7|10389.5|10387.5|10388.3|10386.3|2136
1750806000000|2025-06-24 23:00:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|1389
1750809600000|2025-06-25 00:00:00|10389.1|10387.1|10388.3|10386.3|10390.3|10388.3|10388.3|10386.3|4123
1750813200000|2025-06-25 01:00:00|10388.7|10386.7|10388.7|10386.7|10389.9|10387.9|10387.9|10385.9|4183
1750816800000|2025-06-25 02:00:00|10389.1|10387.1|10388.3|10386.3|10389.1|10387.1|10387.5|10385.5|2569
1750820400000|2025-06-25 03:00:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|1329
1750824000000|2025-06-25 04:00:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|4265
1750827600000|2025-06-25 05:00:00|10388.3|10386.3|10389.1|10387.1|10389.5|10387.5|10387.9|10385.9|3046
1750831200000|2025-06-25 06:00:00|10389.5|10387.5|10389.9|10387.9|10390.3|10388.3|10388.7|10386.7|5126
1750834800000|2025-06-25 07:00:00|10389.5|10387.5|10391|10389|10391|10389|10389.5|10387.5|13311
1750838400000|2025-06-25 08:00:00|10391.4|10389.4|10389.5|10387.5|10391.4|10389.4|10389.1|10387.1|6125
1750842000000|2025-06-25 09:00:00|10389.9|10387.9|10388.3|10386.3|10390.3|10388.3|10388.3|10386.3|7469
1750845600000|2025-06-25 10:00:00|10388.7|10386.7|10388.7|10386.7|10389.9|10387.9|10387.5|10385.5|8494
1750849200000|2025-06-25 11:00:00|10389.1|10387.1|10388.3|10386.3|10391|10389|10387.5|10385.5|30565
1750852800000|2025-06-25 12:00:00|10387.9|10385.9|10387.5|10385.5|10389.1|10387.1|10386.7|10384.7|21148
1750856400000|2025-06-25 13:00:00|10387.3|10385.3|10385.6|10383.6|10387.5|10385.5|10384.8|10382.8|20458
1750860000000|2025-06-25 14:00:00|10385.2|10383.2|10385.6|10383.6|10386.4|10384.4|10384|10382|28173
1750863600000|2025-06-25 15:00:00|10385.2|10383.2|10388.7|10386.7|10388.7|10386.7|10384.8|10382.8|27777
1750867200000|2025-06-25 16:00:00|10389.1|10387.1|10389.5|10387.5|10390.3|10388.3|10387.9|10385.9|18822
1750870800000|2025-06-25 17:00:00|10389.3|10387.3|10387.9|10385.9|10389.5|10387.5|10387.5|10385.5|14321
1750874400000|2025-06-25 18:00:00|10388.3|10386.3|10392.2|10390.2|10392.2|10390.2|10387.9|10385.9|21005
1750878000000|2025-06-25 19:00:00|10391.8|10389.8|10393.4|10391.4|10394.6|10392.6|10391.4|10389.4|20757
1750881600000|2025-06-25 20:00:00|10393|10391|10391|10389|10393.4|10391.4|10390.6|10388.6|14722
1750888800000|2025-06-25 22:00:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|747
1750892400000|2025-06-25 23:00:00|10393|10391|10394.9|10392.9|10394.9|10392.9|10393|10391|6682
1750896000000|2025-06-26 00:00:00|10395.3|10393.3|10394.9|10392.9|10396.1|10394.1|10394.6|10392.6|4666
1750899600000|2025-06-26 01:00:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.6|10392.6|1484
1750903200000|2025-06-26 02:00:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10394.9|10392.9|4684
1750906800000|2025-06-26 03:00:00|10395.1|10393.1|10393.8|10391.8|10395.3|10393.3|10393.8|10391.8|4822
1750910400000|2025-06-26 04:00:00|10394.2|10392.2|10394.9|10392.9|10395.3|10393.3|10394.2|10392.2|2464
1750914000000|2025-06-26 05:00:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|1471
1750917600000|2025-06-26 06:00:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.2|10392.2|3780
1750921200000|2025-06-26 07:00:00|10395.3|10393.3|10394.2|10392.2|10396.5|10394.5|10394.2|10392.2|6360
1750924800000|2025-06-26 08:00:00|10394.6|10392.6|10394.2|10392.2|10395.3|10393.3|10393.8|10391.8|8264
1750928400000|2025-06-26 09:00:00|10393.8|10391.8|10396.1|10394.1|10396.1|10394.1|10393.4|10391.4|5945
1750932000000|2025-06-26 10:00:00|10396.5|10394.5|10396.5|10394.5|10397.3|10395.3|10396.1|10394.1|7656
1750935600000|2025-06-26 11:00:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10394.9|10392.9|15552
1750939200000|2025-06-26 12:00:00|10396.5|10394.5|10399.6|10397.6|10399.6|10397.6|10393.8|10391.8|57564
1750942800000|2025-06-26 13:00:00|10400|10398|10401.2|10399.2|10402|10400|10398.1|10396.1|43592
1750946400000|2025-06-26 14:00:00|10400.8|10398.8|10400|10398|10402.8|10400.8|10399.2|10397.2|34630
1750950000000|2025-06-26 15:00:00|10399.6|10397.6|10397.7|10395.7|10400.4|10398.4|10397.7|10395.7|30287
1750953600000|2025-06-26 16:00:00|10397.3|10395.3|10400.8|10398.8|10401.6|10399.6|10397.3|10395.3|23453
1750957200000|2025-06-26 17:00:00|10400.6|10398.6|10405.1|10403.1|10406.3|10404.3|10400|10398|48393
1750960800000|2025-06-26 18:00:00|10404.7|10402.7|10405.1|10403.1|10405.5|10403.5|10403.1|10401.1|26060
1750964400000|2025-06-26 19:00:00|10404.7|10402.7|10405.1|10403.1|10405.5|10403.5|10403.1|10401.1|25650
1750968000000|2025-06-26 20:00:00|10405.5|10403.5|10403.5|10401.5|10405.5|10403.5|10403.5|10401.5|19226
1750975200000|2025-06-26 22:00:00|10403.3|10401.3|10402|10400|10403.5|10401.5|10401.6|10399.6|1738
1750978800000|2025-06-26 23:00:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402|10400|1535
1750982400000|2025-06-27 00:00:00|10402.8|10400.8|10399.6|10397.6|10402.8|10400.8|10399.2|10397.2|6926
1750986000000|2025-06-27 01:00:00|10399.8|10397.8|10400|10398|10400|10398|10399.2|10397.2|2650
1750989600000|2025-06-27 02:00:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|1636
1750993200000|2025-06-27 03:00:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|1861
1750996800000|2025-06-27 04:00:00|10399|10397|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|1472
1751000400000|2025-06-27 05:00:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|2472
1751004000000|2025-06-27 06:00:00|10400|10398|10399.6|10397.6|10401.2|10399.2|10399.2|10397.2|15822
1751007600000|2025-06-27 07:00:00|10400|10398|10399.6|10397.6|10400|10398|10398.5|10396.5|8470
1751011200000|2025-06-27 08:00:00|10399.4|10397.4|10398.1|10396.1|10399.6|10397.6|10398.1|10396.1|6998
1751014800000|2025-06-27 09:00:00|10398.5|10396.5|10398.5|10396.5|10399.6|10397.6|10398.1|10396.1|10235
1751018400000|2025-06-27 10:00:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10397.3|10395.3|8999
1751022000000|2025-06-27 11:00:00|10398.9|10396.9|10398.1|10396.1|10398.9|10396.9|10397.3|10395.3|14649
1751025600000|2025-06-27 12:00:00|10397.7|10395.7|10399.6|10397.6|10402|10400|10396.5|10394.5|46292
1751029200000|2025-06-27 13:00:00|10399.2|10397.2|10398.1|10396.1|10400|10398|10395.3|10393.3|44679
1751032800000|2025-06-27 14:00:00|10397.7|10395.7|10396.9|10394.9|10400.8|10398.8|10396.1|10394.1|24437
1751036400000|2025-06-27 15:00:00|10397.3|10395.3|10399.2|10397.2|10399.6|10397.6|10396.9|10394.9|13892
1751040000000|2025-06-27 16:00:00|10399.6|10397.6|10402.8|10400.8|10403|10401|10399.6|10397.6|18624
1751043600000|2025-06-27 17:00:00|10403.1|10401.1|10402.4|10400.4|10403.5|10401.5|10401.6|10399.6|17998
1751047200000|2025-06-27 18:00:00|10402.8|10400.8|10399.6|10397.6|10403.1|10401.1|10397.7|10395.7|18686
1751050800000|2025-06-27 19:00:00|10399.2|10397.2|10398.5|10396.5|10399.2|10397.2|10396.9|10394.9|19834
1751054400000|2025-06-27 20:00:00|10398.9|10396.9|10397.7|10395.7|10400.8|10398.8|10397.7|10395.7|11987
1751234400000|2025-06-29 22:00:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10397.3|10395.3|4044
1751238000000|2025-06-29 23:00:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|950
1751241600000|2025-06-30 00:00:00|10399|10397|10399.6|10397.6|10400|10398|10398.5|10396.5|4033
1751245200000|2025-06-30 01:00:00|10399.4|10397.4|10399.6|10397.6|10400|10398|10399.2|10397.2|1817
1751248800000|2025-06-30 02:00:00|10400|10398|10398.9|10396.9|10400|10398|10398.5|10396.5|2662
1751252400000|2025-06-30 03:00:00|10398.7|10396.7|10397.7|10395.7|10398.9|10396.9|10397.3|10395.3|1569
1751256000000|2025-06-30 04:00:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|2056
1751259600000|2025-06-30 05:00:00|10397.3|10395.3|10398.5|10396.5|10398.9|10396.9|10397.3|10395.3|5000
1751263200000|2025-06-30 06:00:00|10398.9|10396.9|10399.2|10397.2|10399.6|10397.6|10398.1|10396.1|7644
1751266800000|2025-06-30 07:00:00|10399.6|10397.6|10399.6|10397.6|10400.8|10398.8|10398.9|10396.9|9139
1751270400000|2025-06-30 08:00:00|10400.4|10398.4|10402|10400|10402|10400|10400|10398|11634
1751274000000|2025-06-30 09:00:00|10402.4|10400.4|10401.2|10399.2|10402.4|10400.4|10401.2|10399.2|5257
1751277600000|2025-06-30 10:00:00|10400.8|10398.8|10402.4|10400.4|10402.8|10400.8|10400.8|10398.8|9161
1751281200000|2025-06-30 11:00:00|10402.8|10400.8|10400.8|10398.8|10403.1|10401.1|10400.8|10398.8|14624
1751284800000|2025-06-30 12:00:00|10401.2|10399.2|10399.6|10397.6|10402.4|10400.4|10398.9|10396.9|19222
1751288400000|2025-06-30 13:00:00|10400|10398|10401.2|10399.2|10402.8|10400.8|10399.6|10397.6|34169
1751292000000|2025-06-30 14:00:00|10401.6|10399.6|10400.4|10398.4|10402|10400|10398.5|10396.5|29405
1751295600000|2025-06-30 15:00:00|10400|10398|10399.2|10397.2|10401.2|10399.2|10397.3|10395.3|32272
1751299200000|2025-06-30 16:00:00|10399.6|10397.6|10401.2|10399.2|10401.6|10399.6|10398.5|10396.5|25786
1751302800000|2025-06-30 17:00:00|10401.6|10399.6|10401.2|10399.2|10402.4|10400.4|10400.8|10398.8|16778
1751306400000|2025-06-30 18:00:00|10401.6|10399.6|10402.4|10400.4|10402.8|10400.8|10401.2|10399.2|16405
1751310000000|2025-06-30 19:00:00|10402|10400|10403.3|10401.3|10403.9|10401.9|10402|10400|39949
1751313600000|2025-06-30 20:00:00|10403.5|10401.5|10402|10400|10403.5|10401.5|10400.8|10398.8|44346
1751320800000|2025-06-30 22:00:00|10402.4|10400.4|10400.8|10398.8|10402.8|10400.8|10400.8|10398.8|1977
1751324400000|2025-06-30 23:00:00|10401|10399|10401.6|10399.6|10401.6|10399.6|10400.8|10398.8|4857
1751328000000|2025-07-01 00:00:00|10402|10400|10401.6|10399.6|10402|10400|10400.8|10398.8|3071
1751331600000|2025-07-01 01:00:00|10402|10400|10402.4|10400.4|10402.8|10400.8|10401.6|10399.6|3676
1751335200000|2025-07-01 02:00:00|10402|10400|10401.6|10399.6|10402.4|10400.4|10401.6|10399.6|2336
1751338800000|2025-07-01 03:00:00|10401.2|10399.2|10402.4|10400.4|10402.4|10400.4|10401.2|10399.2|718
1751342400000|2025-07-01 04:00:00|10402.8|10400.8|10403.5|10401.5|10403.5|10401.5|10402.4|10400.4|2289
1751346000000|2025-07-01 05:00:00|10403.1|10401.1|10402.4|10400.4|10404.3|10402.3|10402.4|10400.4|3197
1751349600000|2025-07-01 06:00:00|10402.8|10400.8|10403.1|10401.1|10403.1|10401.1|10402.4|10400.4|4187
1751353200000|2025-07-01 07:00:00|10402.8|10400.8|10405.9|10403.9|10407.1|10405.1|10402.8|10400.8|15227
1751356800000|2025-07-01 08:00:00|10406.3|10404.3|10404.7|10402.7|10407.1|10405.1|10404.3|10402.3|10699
1751360400000|2025-07-01 09:00:00|10405.1|10403.1|10405.5|10403.5|10405.5|10403.5|10403.9|10401.9|6871
1751364000000|2025-07-01 10:00:00|10405.9|10403.9|10405.9|10403.9|10406.7|10404.7|10405.5|10403.5|8361
1751367600000|2025-07-01 11:00:00|10406.3|10404.3|10405.5|10403.5|10407.1|10405.1|10405.1|10403.1|22629
1751371200000|2025-07-01 12:00:00|10405.1|10403.1|10400.4|10398.4|10405.1|10403.1|10400.4|10398.4|22987
1751374800000|2025-07-01 13:00:00|10400.8|10398.8|10401|10399|10401.2|10399.2|10395.7|10393.7|55238
1751378400000|2025-07-01 14:00:00|10401.2|10399.2|10393|10391|10401.4|10399.4|10390.6|10388.6|75117
1751382000000|2025-07-01 15:00:00|10392.6|10390.6|10389.5|10387.5|10394.9|10392.9|10389.5|10387.5|30692
1751385600000|2025-07-01 16:00:00|10389.7|10387.7|10390.6|10388.6|10391.4|10389.4|10389.5|10387.5|18986
1751389200000|2025-07-01 17:00:00|10391|10389|10390.3|10388.3|10392.2|10390.2|10390.3|10388.3|22488
1751392800000|2025-07-01 18:00:00|10389.9|10387.9|10391|10389|10391|10389|10389.1|10387.1|18565
1751396400000|2025-07-01 19:00:00|10390.6|10388.6|10389.9|10387.9|10391.8|10389.8|10389.1|10387.1|22457
1751400000000|2025-07-01 20:00:00|10390.3|10388.3|10391.4|10389.4|10392.2|10390.2|10390.3|10388.3|16256
1751407200000|2025-07-01 22:00:00|10391|10389|10391.8|10389.8|10392.2|10390.2|10391|10389|2564
1751410800000|2025-07-01 23:00:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|1086
1751414400000|2025-07-02 00:00:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10390.6|10388.6|3816
1751418000000|2025-07-02 01:00:00|10391.8|10389.8|10390.6|10388.6|10392.2|10390.2|10390.3|10388.3|4410
1751421600000|2025-07-02 02:00:00|10391|10389|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|3106
1751425200000|2025-07-02 03:00:00|10390.8|10388.8|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|1004
1751428800000|2025-07-02 04:00:00|10390.5|10388.5|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|1976
1751432400000|2025-07-02 05:00:00|10390.3|10388.3|10391|10389|10391|10389|10390.3|10388.3|5906
1751436000000|2025-07-02 06:00:00|10390.6|10388.6|10388.3|10386.3|10390.6|10388.6|10387.9|10385.9|7572
1751439600000|2025-07-02 07:00:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|10133
1751443200000|2025-07-02 08:00:00|10388.1|10386.1|10387.9|10385.9|10388.7|10386.7|10387.5|10385.5|5487
1751446800000|2025-07-02 09:00:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|9536
1751450400000|2025-07-02 10:00:00|10388.3|10386.3|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|5991
1751454000000|2025-07-02 11:00:00|10388.7|10386.7|10386.7|10384.7|10388.7|10386.7|10386.7|10384.7|15280
1751457600000|2025-07-02 12:00:00|10386.4|10384.4|10391.4|10389.4|10396.9|10394.9|10386|10384|84336
1751461200000|2025-07-02 13:00:00|10391|10389|10391|10389|10393.4|10391.4|10389.1|10387.1|44298
1751464800000|2025-07-02 14:00:00|10391.4|10389.4|10391.4|10389.4|10392.6|10390.6|10391|10389|24974
1751468400000|2025-07-02 15:00:00|10391|10389|10389.5|10387.5|10393.8|10391.8|10389.5|10387.5|21722
1751472000000|2025-07-02 16:00:00|10389.7|10387.7|10387.5|10385.5|10389.9|10387.9|10386.4|10384.4|26114
1751475600000|2025-07-02 17:00:00|10387.9|10385.9|10387.9|10385.9|10389.1|10387.1|10387.5|10385.5|14032
1751479200000|2025-07-02 18:00:00|10387.5|10385.5|10388.3|10386.3|10388.7|10386.7|10387.1|10385.1|20845
1751482800000|2025-07-02 19:00:00|10387.9|10385.9|10389.1|10387.1|10389.1|10387.1|10387.9|10385.9|12273
1751486400000|2025-07-02 20:00:00|10389.5|10387.5|10388.3|10386.3|10389.5|10387.5|10387.5|10385.5|29055
1751493600000|2025-07-02 22:00:00|10388.7|10386.7|10390.3|10388.3|10391|10389|10388.7|10386.7|3017
1751497200000|2025-07-02 23:00:00|10390.1|10388.1|10390.3|10388.3|10391|10389|10389.9|10387.9|2250
1751500800000|2025-07-03 00:00:00|10390.6|10388.6|10390.6|10388.6|10391.8|10389.8|10390.5|10388.5|4612
1751504400000|2025-07-03 01:00:00|10391|10389|10392.2|10390.2|10392.6|10390.6|10391|10389|3618
1751508000000|2025-07-03 02:00:00|10392.6|10390.6|10391.8|10389.8|10392.6|10390.6|10391.4|10389.4|1890
1751511600000|2025-07-03 03:00:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391|10389|2082
1751515200000|2025-07-03 04:00:00|10391|10389|10390.6|10388.6|10391.8|10389.8|10390.3|10388.3|4207
1751518800000|2025-07-03 05:00:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|1488
1751522400000|2025-07-03 06:00:00|10390.6|10388.6|10393.4|10391.4|10393.4|10391.4|10390.6|10388.6|6331
1751526000000|2025-07-03 07:00:00|10393|10391|10391|10389|10393|10391|10390.6|10388.6|7817
1751529600000|2025-07-03 08:00:00|10390.6|10388.6|10391.8|10389.8|10392.2|10390.2|10390.6|10388.6|4775
1751533200000|2025-07-03 09:00:00|10391.4|10389.4|10391.4|10389.4|10392.2|10390.2|10391|10389|7926
1751536800000|2025-07-03 10:00:00|10391.8|10389.8|10392.2|10390.2|10394.2|10392.2|10391|10389|18740
1751540400000|2025-07-03 11:00:00|10392.6|10390.6|10391.8|10389.8|10393.8|10391.8|10390.6|10388.6|22247
1751544000000|2025-07-03 12:00:00|10392.2|10390.2|10370.3|10368.3|10393.4|10391.4|10362.1|10360.1|114660
1751547600000|2025-07-03 13:00:00|10370.7|10368.7|10369.9|10367.9|10371.9|10369.9|10369.2|10367.2|82356
1751551200000|2025-07-03 14:00:00|10370.1|10368.1|10370.3|10368.3|10371.9|10369.9|10367.6|10365.6|46258
1751554800000|2025-07-03 15:00:00|10370.5|10368.5|10371.5|10369.5|10373.1|10371.1|10368.8|10366.8|30303
1751558400000|2025-07-03 16:00:00|10371.7|10369.7|10369.6|10367.6|10372.3|10370.3|10369.2|10367.2|28996
1751562000000|2025-07-03 17:00:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10368.4|10366.4|10557
1751565600000|2025-07-03 18:00:00|10369.2|10367.2|10370.7|10368.7|10370.7|10368.7|10369.2|10367.2|6405
1751569200000|2025-07-03 19:00:00|10370.9|10368.9|10370.7|10368.7|10370.9|10368.9|10370.3|10368.3|1132
1751572800000|2025-07-03 20:00:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|2303
1751580000000|2025-07-03 22:00:00|10371.5|10369.5|10370.5|10368.5|10371.5|10369.5|10370.3|10368.3|1268
1751583600000|2025-07-03 23:00:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|526
1751587200000|2025-07-04 00:00:00|10369.9|10367.9|10371.9|10369.9|10371.9|10369.9|10369.9|10367.9|4279
1751590800000|2025-07-04 01:00:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1806
1751594400000|2025-07-04 02:00:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|3035
1751598000000|2025-07-04 03:00:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|2406
1751601600000|2025-07-04 04:00:00|10373.5|10371.5|10374.2|10372.2|10374.2|10372.2|10373.1|10371.1|2033
1751605200000|2025-07-04 05:00:00|10374.6|10372.6|10376.2|10374.2|10376.2|10374.2|10374.2|10372.2|3379
1751608800000|2025-07-04 06:00:00|10375.8|10373.8|10375|10373|10376.6|10374.6|10374.2|10372.2|3611
1751612400000|2025-07-04 07:00:00|10375.4|10373.4|10376.6|10374.6|10377|10375|10374.6|10372.6|4559
1751616000000|2025-07-04 08:00:00|10376.2|10374.2|10377.4|10375.4|10377.4|10375.4|10375.8|10373.8|4667
1751619600000|2025-07-04 09:00:00|10377.2|10375.2|10376.6|10374.6|10377.6|10375.6|10376.2|10374.2|4053
1751623200000|2025-07-04 10:00:00|10376.2|10374.2|10376|10374|10376.6|10374.6|10375.8|10373.8|3473
1751626800000|2025-07-04 11:00:00|10375.8|10373.8|10376.6|10374.6|10377.4|10375.4|10375.8|10373.8|5416
1751630400000|2025-07-04 12:00:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.4|10373.4|1651
1751634000000|2025-07-04 13:00:00|10376.6|10374.6|10375.8|10373.8|10376.6|10374.6|10375.4|10373.4|4150
1751637600000|2025-07-04 14:00:00|10376.2|10374.2|10374.2|10372.2|10376.2|10374.2|10373.9|10371.9|5711
1751641200000|2025-07-04 15:00:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10372.7|10370.7|2033
1751644800000|2025-07-04 16:00:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|3358
1751839200000|2025-07-06 22:00:00|10372.3|10370.3|10374.6|10372.6|10374.6|10372.6|10371.9|10369.9|1338
1751842800000|2025-07-06 23:00:00|10374.2|10372.2|10375.4|10373.4|10375.8|10373.8|10373.9|10371.9|2731
1751846400000|2025-07-07 00:00:00|10375|10373|10373.9|10371.9|10375.8|10373.8|10373.5|10371.5|3302
1751850000000|2025-07-07 01:00:00|10374.2|10372.2|10373.9|10371.9|10375|10373|10373.5|10371.5|2595
1751853600000|2025-07-07 02:00:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|1502
1751857200000|2025-07-07 03:00:00|10374.2|10372.2|10373.5|10371.5|10374.6|10372.6|10373.1|10371.1|3226
1751860800000|2025-07-07 04:00:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|987
1751864400000|2025-07-07 05:00:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|678
1751868000000|2025-07-07 06:00:00|10373.1|10371.1|10373.9|10371.9|10375|10373|10373.1|10371.1|3703
1751871600000|2025-07-07 07:00:00|10374.2|10372.2|10372.7|10370.7|10374.6|10372.6|10372.7|10370.7|7101
1751875200000|2025-07-07 08:00:00|10373.1|10371.1|10373.1|10371.1|10374.6|10372.6|10372.3|10370.3|5321
1751878800000|2025-07-07 09:00:00|10373.5|10371.5|10371.9|10369.9|10373.5|10371.5|10371.7|10369.7|3388
1751882400000|2025-07-07 10:00:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10370.7|10368.7|3706
1751886000000|2025-07-07 11:00:00|10371.1|10369.1|10370.7|10368.7|10371.9|10369.9|10370.3|10368.3|10986
1751889600000|2025-07-07 12:00:00|10371.1|10369.1|10370.7|10368.7|10372.7|10370.7|10370.3|10368.3|26727
1751893200000|2025-07-07 13:00:00|10371.1|10369.1|10369.6|10367.6|10372.3|10370.3|10369.2|10367.2|14695
1751896800000|2025-07-07 14:00:00|10369.9|10367.9|10368|10366|10369.9|10367.9|10367.8|10365.8|16480
1751900400000|2025-07-07 15:00:00|10367.6|10365.6|10367.2|10365.2|10368.4|10366.4|10366.8|10364.8|9107
1751904000000|2025-07-07 16:00:00|10367.6|10365.6|10369.2|10367.2|10369.9|10367.9|10367.2|10365.2|17545
1751907600000|2025-07-07 17:00:00|10369.6|10367.6|10368.8|10366.8|10369.9|10367.9|10368|10366|12589
1751911200000|2025-07-07 18:00:00|10368.4|10366.4|10366.4|10364.4|10368.8|10366.8|10366.4|10364.4|15021
1751914800000|2025-07-07 19:00:00|10366|10364|10367.2|10365.2|10367.6|10365.6|10366|10364|11701
1751918400000|2025-07-07 20:00:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|7922
1751925600000|2025-07-07 22:00:00|10368.2|10366.2|10368.4|10366.4|10368.8|10366.8|10367.6|10365.6|2081
1751929200000|2025-07-07 23:00:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|1754
1751932800000|2025-07-08 00:00:00|10367.6|10365.6|10367.6|10365.6|10368.8|10366.8|10366.8|10364.8|4278
1751936400000|2025-07-08 01:00:00|10367.2|10365.2|10368.4|10366.4|10368.4|10366.4|10367.2|10365.2|2997
1751940000000|2025-07-08 02:00:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|1917
1751943600000|2025-07-08 03:00:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|488
1751947200000|2025-07-08 04:00:00|10369.2|10367.2|10366.4|10364.4|10369.2|10367.2|10366.4|10364.4|4938
1751950800000|2025-07-08 05:00:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10365.6|10363.6|3223
1751954400000|2025-07-08 06:00:00|10365.6|10363.6|10366|10364|10366.8|10364.8|10365.6|10363.6|4307
1751958000000|2025-07-08 07:00:00|10365.6|10363.6|10365.6|10363.6|10366.8|10364.8|10365.3|10363.3|6319
1751961600000|2025-07-08 08:00:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.5|10362.5|7098
1751965200000|2025-07-08 09:00:00|10365.1|10363.1|10365.3|10363.3|10366|10364|10364.9|10362.9|4479
1751968800000|2025-07-08 10:00:00|10364.9|10362.9|10365.3|10363.3|10366|10364|10364.9|10362.9|8082
1751972400000|2025-07-08 11:00:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|12016
1751976000000|2025-07-08 12:00:00|10365.8|10363.8|10364.1|10362.1|10366.8|10364.8|10363.7|10361.7|25802
1751979600000|2025-07-08 13:00:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10363.3|10361.3|21185
1751983200000|2025-07-08 14:00:00|10365.3|10363.3|10364.5|10362.5|10365.6|10363.6|10362.9|10360.9|22612
1751986800000|2025-07-08 15:00:00|10364.9|10362.9|10364.5|10362.5|10365.6|10363.6|10363.7|10361.7|20411
1751990400000|2025-07-08 16:00:00|10364.9|10362.9|10364.1|10362.1|10365.3|10363.3|10363.7|10361.7|16891
1751994000000|2025-07-08 17:00:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10362.9|10360.9|19305
1751997600000|2025-07-08 18:00:00|10365.1|10363.1|10365.3|10363.3|10365.6|10363.6|10364.1|10362.1|12700
1752001200000|2025-07-08 19:00:00|10365.6|10363.6|10366.4|10364.4|10366.4|10364.4|10364.5|10362.5|30173
1752004800000|2025-07-08 20:00:00|10366|10364|10367.8|10365.8|10368|10366|10366|10364|22725
1752012000000|2025-07-08 22:00:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|198
1752015600000|2025-07-08 23:00:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|555
1752019200000|2025-07-09 00:00:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|1284
1752022800000|2025-07-09 01:00:00|10366.8|10364.8|10366.4|10364.4|10367.2|10365.2|10366|10364|2004
1752026400000|2025-07-09 02:00:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|2011
1752030000000|2025-07-09 03:00:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|1933
1752033600000|2025-07-09 04:00:00|10365.3|10363.3|10365.6|10363.6|10366|10364|10365.3|10363.3|1951
1752037200000|2025-07-09 05:00:00|10365.3|10363.3|10366|10364|10366|10364|10365.3|10363.3|1866
1752040800000|2025-07-09 06:00:00|10365.6|10363.6|10367.2|10365.2|10367.6|10365.6|10365.6|10363.6|4475
1752044400000|2025-07-09 07:00:00|10366.8|10364.8|10368|10366|10368.4|10366.4|10366.8|10364.8|8273
1752048000000|2025-07-09 08:00:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|7583
1752051600000|2025-07-09 09:00:00|10367.6|10365.6|10366.8|10364.8|10368|10366|10366.4|10364.4|6075
1752055200000|2025-07-09 10:00:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|3223
1752058800000|2025-07-09 11:00:00|10367.6|10365.6|10366|10364|10367.6|10365.6|10366|10364|6831
1752062400000|2025-07-09 12:00:00|10366.4|10364.4|10367.6|10365.6|10367.6|10365.6|10364.9|10362.9|16066
1752066000000|2025-07-09 13:00:00|10368|10366|10370.3|10368.3|10372.7|10370.7|10368|10366|21702
1752069600000|2025-07-09 14:00:00|10370.7|10368.7|10371.1|10369.1|10373.9|10371.9|10370.3|10368.3|48302
1752073200000|2025-07-09 15:00:00|10371.5|10369.5|10370.7|10368.7|10371.9|10369.9|10369.6|10367.6|23214
1752076800000|2025-07-09 16:00:00|10371.1|10369.1|10370.7|10368.7|10371.9|10369.9|10370.3|10368.3|15296
1752080400000|2025-07-09 17:00:00|10370.5|10368.5|10372.7|10370.7|10373.1|10371.1|10370.3|10368.3|13165
1752084000000|2025-07-09 18:00:00|10372.5|10370.5|10373.5|10371.5|10373.9|10371.9|10371.9|10369.9|13092
1752087600000|2025-07-09 19:00:00|10373.9|10371.9|10374.2|10372.2|10374.6|10372.6|10373.5|10371.5|14402
1752091200000|2025-07-09 20:00:00|10373.9|10371.9|10376.6|10374.6|10376.6|10374.6|10373.9|10371.9|16696
1752098400000|2025-07-09 22:00:00|10376.2|10374.2|10375.8|10373.8|10376.6|10374.6|10375.4|10373.4|3259
1752102000000|2025-07-09 23:00:00|10375.4|10373.4|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|1130
1752105600000|2025-07-10 00:00:00|10375.4|10373.4|10375.4|10373.4|10376.2|10374.2|10375.4|10373.4|1869
1752109200000|2025-07-10 01:00:00|10375.8|10373.8|10377|10375|10377.8|10375.8|10375.8|10373.8|4345
1752112800000|2025-07-10 02:00:00|10376.8|10374.8|10375.4|10373.4|10376.8|10374.8|10375.4|10373.4|5089
1752116400000|2025-07-10 03:00:00|10375.6|10373.6|10375|10373|10375.8|10373.8|10374.6|10372.6|3425
1752120000000|2025-07-10 04:00:00|10374.8|10372.8|10375|10373|10375.2|10373.2|10374.6|10372.6|2200
1752123600000|2025-07-10 05:00:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|947
1752127200000|2025-07-10 06:00:00|10374.2|10372.2|10373.5|10371.5|10375.4|10373.4|10373.5|10371.5|3488
1752130800000|2025-07-10 07:00:00|10373.9|10371.9|10374.2|10372.2|10374.6|10372.6|10373.1|10371.1|7925
1752134400000|2025-07-10 08:00:00|10374|10372|10373.9|10371.9|10374.6|10372.6|10373.1|10371.1|4587
1752138000000|2025-07-10 09:00:00|10373.5|10371.5|10374.6|10372.6|10375|10373|10372.7|10370.7|5161
1752141600000|2025-07-10 10:00:00|10375|10373|10374.2|10372.2|10375.4|10373.4|10373.9|10371.9|6984
1752145200000|2025-07-10 11:00:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10373.9|10371.9|8446
1752148800000|2025-07-10 12:00:00|10374.2|10372.2|10371.9|10369.9|10375|10373|10370.7|10368.7|35997
1752152400000|2025-07-10 13:00:00|10371.5|10369.5|10370.7|10368.7|10373.9|10371.9|10370.3|10368.3|20106
1752156000000|2025-07-10 14:00:00|10370.3|10368.3|10369.2|10367.2|10371.1|10369.1|10369.2|10367.2|19468
1752159600000|2025-07-10 15:00:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10367.6|10365.6|19252
1752163200000|2025-07-10 16:00:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368|10366|17433
1752166800000|2025-07-10 17:00:00|10368.8|10366.8|10369.9|10367.9|10369.9|10367.9|10368|10366|16733
1752170400000|2025-07-10 18:00:00|10369.6|10367.6|10371.5|10369.5|10371.9|10369.9|10369.6|10367.6|14877
1752174000000|2025-07-10 19:00:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|12031
1752177600000|2025-07-10 20:00:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|15481
1752184800000|2025-07-10 22:00:00|10370.7|10368.7|10370.7|10368.7|10371.3|10369.3|10370.7|10368.7|539
1752188400000|2025-07-10 23:00:00|10371.1|10369.1|10369.6|10367.6|10371.1|10369.1|10369.6|10367.6|1869
1752192000000|2025-07-11 00:00:00|10369.9|10367.9|10371.9|10369.9|10372.3|10370.3|10369.6|10367.6|6707
1752195600000|2025-07-11 01:00:00|10372.1|10370.1|10370.3|10368.3|10372.1|10370.1|10369.9|10367.9|3159
1752199200000|2025-07-11 02:00:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|1092
1752202800000|2025-07-11 03:00:00|10369.6|10367.6|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|477
1752206400000|2025-07-11 04:00:00|10369.2|10367.2|10369.9|10367.9|10370.3|10368.3|10368.8|10366.8|1526
1752210000000|2025-07-11 05:00:00|10370.1|10368.1|10369.9|10367.9|10370.3|10368.3|10369.2|10367.2|2861
1752213600000|2025-07-11 06:00:00|10369.6|10367.6|10368.4|10366.4|10369.9|10367.9|10368.4|10366.4|2937
1752217200000|2025-07-11 07:00:00|10368|10366|10368.4|10366.4|10369.2|10367.2|10368|10366|3877
1752220800000|2025-07-11 08:00:00|10368|10366|10367.2|10365.2|10368.4|10366.4|10366.8|10364.8|6247
1752224400000|2025-07-11 09:00:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366|10364|7759
1752228000000|2025-07-11 10:00:00|10367.2|10365.2|10368|10366|10368.4|10366.4|10366.8|10364.8|8130
1752231600000|2025-07-11 11:00:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10366.8|10364.8|6457
1752235200000|2025-07-11 12:00:00|10366.8|10364.8|10368|10366|10368.4|10366.4|10366.8|10364.8|15889
1752238800000|2025-07-11 13:00:00|10367.6|10365.6|10364.9|10362.9|10368.4|10366.4|10364.9|10362.9|22890
1752242400000|2025-07-11 14:00:00|10364.5|10362.5|10365.6|10363.6|10366|10364|10364.1|10362.1|16917
1752246000000|2025-07-11 15:00:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.1|10362.1|16211
1752249600000|2025-07-11 16:00:00|10364.9|10362.9|10364.9|10362.9|10366|10364|10364.1|10362.1|20196
1752253200000|2025-07-11 17:00:00|10365.3|10363.3|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|13643
1752256800000|2025-07-11 18:00:00|10364.5|10362.5|10362.1|10360.1|10364.5|10362.5|10362.1|10360.1|24300
1752260400000|2025-07-11 19:00:00|10362.5|10360.5|10366.4|10364.4|10366.4|10364.4|10362.1|10360.1|26523
1752264000000|2025-07-11 20:00:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10365.6|10363.6|15513
1752444000000|2025-07-13 22:00:00|10369|10367|10367.6|10365.6|10369.2|10367.2|10367.2|10365.2|4293
1752447600000|2025-07-13 23:00:00|10367.2|10365.2|10368.8|10366.8|10368.8|10366.8|10367.2|10365.2|1625
1752451200000|2025-07-14 00:00:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10366.8|10364.8|4613
1752454800000|2025-07-14 01:00:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|2275
1752458400000|2025-07-14 02:00:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1049
1752462000000|2025-07-14 03:00:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|2195
1752465600000|2025-07-14 04:00:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|1133
1752469200000|2025-07-14 05:00:00|10366.8|10364.8|10366|10364|10367.6|10365.6|10365.6|10363.6|4608
1752472800000|2025-07-14 06:00:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366|10364|4275
1752476400000|2025-07-14 07:00:00|10366.4|10364.4|10366|10364|10368|10366|10366|10364|9872
1752480000000|2025-07-14 08:00:00|10365.6|10363.6|10366.2|10364.2|10367.2|10365.2|10365.6|10363.6|4308
1752483600000|2025-07-14 09:00:00|10366|10364|10366|10364|10366.8|10364.8|10366|10364|5606
1752487200000|2025-07-14 10:00:00|10365.6|10363.6|10366.8|10364.8|10366.8|10364.8|10365.6|10363.6|5328
1752490800000|2025-07-14 11:00:00|10366.4|10364.4|10364.9|10362.9|10366.4|10364.4|10364.9|10362.9|10634
1752494400000|2025-07-14 12:00:00|10365.3|10363.3|10365.3|10363.3|10366.4|10364.4|10364.5|10362.5|18056
1752498000000|2025-07-14 13:00:00|10364.9|10362.9|10368.4|10366.4|10369.2|10367.2|10364.9|10362.9|18239
1752501600000|2025-07-14 14:00:00|10368.8|10366.8|10365.3|10363.3|10369.6|10367.6|10364.9|10362.9|16403
1752505200000|2025-07-14 15:00:00|10364.9|10362.9|10363.7|10361.7|10365.3|10363.3|10363.3|10361.3|15535
1752508800000|2025-07-14 16:00:00|10363.3|10361.3|10364.9|10362.9|10365.3|10363.3|10362.9|10360.9|16100
1752512400000|2025-07-14 17:00:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|10921
1752516000000|2025-07-14 18:00:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|14003
1752519600000|2025-07-14 19:00:00|10365.6|10363.6|10364.5|10362.5|10365.6|10363.6|10364.5|10362.5|14546
1752523200000|2025-07-14 20:00:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|16605
1752530400000|2025-07-14 22:00:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1039
1752534000000|2025-07-14 23:00:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|1513
1752537600000|2025-07-15 00:00:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|2416
1752541200000|2025-07-15 01:00:00|10364.5|10362.5|10362.5|10360.5|10364.9|10362.9|10361.7|10359.7|4855
1752544800000|2025-07-15 02:00:00|10362.1|10360.1|10364.1|10362.1|10364.5|10362.5|10362.1|10360.1|2474
1752548400000|2025-07-15 03:00:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|609
1752552000000|2025-07-15 04:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1523
1752555600000|2025-07-15 05:00:00|10364.3|10362.3|10364.1|10362.1|10364.3|10362.3|10363.3|10361.3|2851
1752559200000|2025-07-15 06:00:00|10364.5|10362.5|10363.7|10361.7|10364.9|10362.9|10363.3|10361.3|4659
1752562800000|2025-07-15 07:00:00|10363.3|10361.3|10364.5|10362.5|10364.9|10362.9|10362.9|10360.9|6969
1752566400000|2025-07-15 08:00:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10363.3|10361.3|6182
1752570000000|2025-07-15 09:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.3|10361.3|7371
1752573600000|2025-07-15 10:00:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10362.9|10360.9|9568
1752577200000|2025-07-15 11:00:00|10363.3|10361.3|10360.2|10358.2|10363.7|10361.7|10360.2|10358.2|20904
1752580800000|2025-07-15 12:00:00|10359.8|10357.8|10365.3|10363.3|10367.6|10365.6|10357.8|10355.8|72711
1752584400000|2025-07-15 13:00:00|10365.6|10363.6|10357.8|10355.8|10365.6|10363.6|10357.4|10355.4|43850
1752588000000|2025-07-15 14:00:00|10357.4|10355.4|10355.5|10353.5|10357.4|10355.4|10353.9|10351.9|55207
1752591600000|2025-07-15 15:00:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10352.8|10350.8|27828
1752595200000|2025-07-15 16:00:00|10355.9|10353.9|10353.9|10351.9|10356.3|10354.3|10353.1|10351.1|15689
1752598800000|2025-07-15 17:00:00|10353.5|10351.5|10353.1|10351.1|10354.3|10352.3|10353.1|10351.1|11096
1752602400000|2025-07-15 18:00:00|10353.5|10351.5|10353.5|10351.5|10354.3|10352.3|10352.8|10350.8|22470
1752606000000|2025-07-15 19:00:00|10353.9|10351.9|10354.7|10352.7|10354.7|10352.7|10353.5|10351.5|16512
1752609600000|2025-07-15 20:00:00|10354.3|10352.3|10356.3|10354.3|10356.3|10354.3|10353.9|10351.9|22173
1752616800000|2025-07-15 22:00:00|10355.9|10353.9|10354.7|10352.7|10355.9|10353.9|10354.7|10352.7|2076
1752620400000|2025-07-15 23:00:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|2192
1752624000000|2025-07-16 00:00:00|10354.7|10352.7|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|3045
1752627600000|2025-07-16 01:00:00|10355.1|10353.1|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|3261
1752631200000|2025-07-16 02:00:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.1|10353.1|2261
1752634800000|2025-07-16 03:00:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.1|10353.1|2008
1752638400000|2025-07-16 04:00:00|10355.1|10353.1|10355.9|10353.9|10356.3|10354.3|10355.1|10353.1|1762
1752642000000|2025-07-16 05:00:00|10355.5|10353.5|10355.9|10353.9|10356.7|10354.7|10355.5|10353.5|3823
1752645600000|2025-07-16 06:00:00|10355.5|10353.5|10354.7|10352.7|10356.3|10354.3|10354.7|10352.7|8004
1752649200000|2025-07-16 07:00:00|10355.1|10353.1|10353.9|10351.9|10355.9|10353.9|10353.5|10351.5|16293
1752652800000|2025-07-16 08:00:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10353.5|10351.5|8854
1752656400000|2025-07-16 09:00:00|10353.9|10351.9|10355.1|10353.1|10355.9|10353.9|10353.9|10351.9|4937
1752660000000|2025-07-16 10:00:00|10355.5|10353.5|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|5341
1752663600000|2025-07-16 11:00:00|10355.1|10353.1|10354.7|10352.7|10356.7|10354.7|10353.9|10351.9|12689
1752667200000|2025-07-16 12:00:00|10355.1|10353.1|10357.4|10355.4|10361|10359|10353.5|10351.5|41842
1752670800000|2025-07-16 13:00:00|10357.1|10355.1|10359.4|10357.4|10359.4|10357.4|10356.7|10354.7|29596
1752674400000|2025-07-16 14:00:00|10359|10357|10363.7|10361.7|10364.9|10362.9|10358.6|10356.6|41563
1752678000000|2025-07-16 15:00:00|10364.1|10362.1|10360.2|10358.2|10372.3|10370.3|10359.8|10357.8|166673
1752681600000|2025-07-16 16:00:00|10360.6|10358.6|10364.1|10362.1|10364.9|10362.9|10358.6|10356.6|63102
1752685200000|2025-07-16 17:00:00|10364.5|10362.5|10368.4|10366.4|10368.8|10366.8|10363.7|10361.7|19853
1752688800000|2025-07-16 18:00:00|10368|10366|10367.2|10365.2|10368.4|10366.4|10366.4|10364.4|23476
1752692400000|2025-07-16 19:00:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10366|10364|20861
1752696000000|2025-07-16 20:00:00|10366.8|10364.8|10365.6|10363.6|10366.8|10364.8|10364.9|10362.9|13973
1752703200000|2025-07-16 22:00:00|10366|10364|10365.3|10363.3|10366.4|10364.4|10364.9|10362.9|2320
1752706800000|2025-07-16 23:00:00|10365.6|10363.6|10364.9|10362.9|10366|10364|10364.5|10362.5|1217
1752710400000|2025-07-17 00:00:00|10364.5|10362.5|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|5737
1752714000000|2025-07-17 01:00:00|10364.1|10362.1|10363.7|10361.7|10364.5|10362.5|10362.9|10360.9|6496
1752717600000|2025-07-17 02:00:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.5|10360.5|2841
1752721200000|2025-07-17 03:00:00|10362.7|10360.7|10362.1|10360.1|10362.9|10360.9|10361.7|10359.7|1624
1752724800000|2025-07-17 04:00:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|1724
1752728400000|2025-07-17 05:00:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|1404
1752732000000|2025-07-17 06:00:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10360.6|10358.6|9946
1752735600000|2025-07-17 07:00:00|10361.9|10359.9|10362.9|10360.9|10362.9|10360.9|10361.4|10359.4|7919
1752739200000|2025-07-17 08:00:00|10362.5|10360.5|10362.5|10360.5|10363.7|10361.7|10361.7|10359.7|6794
1752742800000|2025-07-17 09:00:00|10362.9|10360.9|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|5315
1752746400000|2025-07-17 10:00:00|10363.1|10361.1|10363.3|10361.3|10363.7|10361.7|10361.7|10359.7|7327
1752750000000|2025-07-17 11:00:00|10363.7|10361.7|10359.8|10357.8|10363.7|10361.7|10359.4|10357.4|12978
1752753600000|2025-07-17 12:00:00|10360.2|10358.2|10362.9|10360.9|10363.3|10361.3|10356.3|10354.3|51793
1752757200000|2025-07-17 13:00:00|10362.5|10360.5|10365.3|10363.3|10366.8|10364.8|10362.1|10360.1|30719
1752760800000|2025-07-17 14:00:00|10364.9|10362.9|10363.7|10361.7|10366|10364|10362.9|10360.9|23572
1752764400000|2025-07-17 15:00:00|10363.3|10361.3|10362.1|10360.1|10363.3|10361.3|10361.4|10359.4|19049
1752768000000|2025-07-17 16:00:00|10361.7|10359.7|10361.4|10359.4|10362.5|10360.5|10361|10359|10200
1752771600000|2025-07-17 17:00:00|10361|10359|10361.4|10359.4|10364.1|10362.1|10361|10359|16103
1752775200000|2025-07-17 18:00:00|10361|10359|10360.6|10358.6|10361.7|10359.7|10360.6|10358.6|13274
1752778800000|2025-07-17 19:00:00|10360.4|10358.4|10361.4|10359.4|10361.7|10359.7|10359.4|10357.4|15819
1752782400000|2025-07-17 20:00:00|10361|10359|10362.9|10360.9|10363.3|10361.3|10361|10359|13074
1752789600000|2025-07-17 22:00:00|10363.3|10361.3|10366.8|10364.8|10367.2|10365.2|10362.7|10360.7|5241
1752793200000|2025-07-17 23:00:00|10366.4|10364.4|10366.4|10364.4|10367.6|10365.6|10366.4|10364.4|3098
1752796800000|2025-07-18 00:00:00|10366|10364|10364.1|10362.1|10366.8|10364.8|10363.7|10361.7|4740
1752800400000|2025-07-18 01:00:00|10363.7|10361.7|10364.9|10362.9|10364.9|10362.9|10363.3|10361.3|4307
1752804000000|2025-07-18 02:00:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.1|10362.1|2148
1752807600000|2025-07-18 03:00:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|2884
1752811200000|2025-07-18 04:00:00|10366|10364|10365.3|10363.3|10366|10364|10364.5|10362.5|2088
1752814800000|2025-07-18 05:00:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2740
1752818400000|2025-07-18 06:00:00|10364.5|10362.5|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|3932
1752822000000|2025-07-18 07:00:00|10364.1|10362.1|10364.5|10362.5|10365.3|10363.3|10363.3|10361.3|6751
1752825600000|2025-07-18 08:00:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|4100
1752829200000|2025-07-18 09:00:00|10363.7|10361.7|10364.1|10362.1|10364.9|10362.9|10363.3|10361.3|2900
1752832800000|2025-07-18 10:00:00|10363.7|10361.7|10365.6|10363.6|10365.6|10363.6|10363.7|10361.7|6025
1752836400000|2025-07-18 11:00:00|10366|10364|10367.6|10365.6|10367.6|10365.6|10365.6|10363.6|9116
1752840000000|2025-07-18 12:00:00|10367.2|10365.2|10369.9|10367.9|10369.9|10367.9|10366.4|10364.4|26558
1752843600000|2025-07-18 13:00:00|10370.3|10368.3|10369.6|10367.6|10370.7|10368.7|10368.4|10366.4|28617
1752847200000|2025-07-18 14:00:00|10370.7|10368.7|10368.8|10366.8|10371.1|10369.1|10367.2|10365.2|32764
1752850800000|2025-07-18 15:00:00|10369.2|10367.2|10370.3|10368.3|10371.1|10369.1|10368|10366|16280
1752854400000|2025-07-18 16:00:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10369.6|10367.6|8361
1752858000000|2025-07-18 17:00:00|10370.5|10368.5|10371.1|10369.1|10371.5|10369.5|10370.3|10368.3|9206
1752861600000|2025-07-18 18:00:00|10370.7|10368.7|10368|10366|10371.1|10369.1|10367.6|10365.6|12740
1752865200000|2025-07-18 19:00:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10367.2|10365.2|10967
1752868800000|2025-07-18 20:00:00|10368|10366|10369.2|10367.2|10369.2|10367.2|10368|10366|13808
1753048800000|2025-07-20 22:00:00|10368.8|10366.8|10366.8|10364.8|10369|10367|10366.4|10364.4|1424
1753052400000|2025-07-20 23:00:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|425
1753056000000|2025-07-21 00:00:00|10366.8|10364.8|10368.8|10366.8|10369.2|10367.2|10366.8|10364.8|1576
1753059600000|2025-07-21 01:00:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|827
1753063200000|2025-07-21 02:00:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|849
1753066800000|2025-07-21 03:00:00|10368.8|10366.8|10368|10366|10369.2|10367.2|10367.6|10365.6|1027
1753070400000|2025-07-21 04:00:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|667
1753074000000|2025-07-21 05:00:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|555
1753077600000|2025-07-21 06:00:00|10368.4|10366.4|10370.7|10368.7|10371.1|10369.1|10368|10366|7407
1753081200000|2025-07-21 07:00:00|10371.1|10369.1|10373.1|10371.1|10373.1|10371.1|10370.7|10368.7|8204
1753084800000|2025-07-21 08:00:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10372.3|10370.3|5668
1753088400000|2025-07-21 09:00:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|3499
1753092000000|2025-07-21 10:00:00|10373.1|10371.1|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|6357
1753095600000|2025-07-21 11:00:00|10373.9|10371.9|10373.5|10371.5|10374.2|10372.2|10373.1|10371.1|9163
1753099200000|2025-07-21 12:00:00|10373.9|10371.9|10373.5|10371.5|10374.6|10372.6|10372.3|10370.3|19392
1753102800000|2025-07-21 13:00:00|10373.1|10371.1|10373.1|10371.1|10373.9|10371.9|10370.7|10368.7|16181
1753106400000|2025-07-21 14:00:00|10373.5|10371.5|10373.5|10371.5|10374.2|10372.2|10372.3|10370.3|20523
1753110000000|2025-07-21 15:00:00|10373.9|10371.9|10373.9|10371.9|10374.6|10372.6|10373.1|10371.1|12829
1753113600000|2025-07-21 16:00:00|10374.2|10372.2|10373.9|10371.9|10374.6|10372.6|10373.5|10371.5|9662
1753117200000|2025-07-21 17:00:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|7787
1753120800000|2025-07-21 18:00:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|7645
1753124400000|2025-07-21 19:00:00|10373.1|10371.1|10371.5|10369.5|10373.1|10371.1|10371.1|10369.1|13376
1753128000000|2025-07-21 20:00:00|10371.1|10369.1|10370.9|10368.9|10371.1|10369.1|10370.3|10368.3|12735
1753135200000|2025-07-21 22:00:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|596
1753138800000|2025-07-21 23:00:00|10371.5|10369.5|10370.3|10368.3|10371.9|10369.9|10370.3|10368.3|2062
1753142400000|2025-07-22 00:00:00|10370.7|10368.7|10371.5|10369.5|10371.9|10369.9|10370.3|10368.3|3636
1753146000000|2025-07-22 01:00:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10370.7|10368.7|2247
1753149600000|2025-07-22 02:00:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|457
1753153200000|2025-07-22 03:00:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1509
1753156800000|2025-07-22 04:00:00|10371.9|10369.9|10372.3|10370.3|10372.7|10370.7|10371.5|10369.5|896
1753160400000|2025-07-22 05:00:00|10372.5|10370.5|10371.1|10369.1|10372.7|10370.7|10371.1|10369.1|2558
1753164000000|2025-07-22 06:00:00|10370.7|10368.7|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|2657
1753167600000|2025-07-22 07:00:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10370.3|10368.3|4232
1753171200000|2025-07-22 08:00:00|10371.5|10369.5|10370.3|10368.3|10371.5|10369.5|10369.9|10367.9|7276
1753174800000|2025-07-22 09:00:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10369.6|10367.6|5211
1753178400000|2025-07-22 10:00:00|10370.7|10368.7|10369.6|10367.6|10370.7|10368.7|10369.2|10367.2|6681
1753182000000|2025-07-22 11:00:00|10369.2|10367.2|10371.1|10369.1|10371.5|10369.5|10368.8|10366.8|11337
1753185600000|2025-07-22 12:00:00|10371.5|10369.5|10374.6|10372.6|10375.4|10373.4|10371.5|10369.5|24094
1753189200000|2025-07-22 13:00:00|10375|10373|10377|10375|10377|10375|10373.9|10371.9|29583
1753192800000|2025-07-22 14:00:00|10377.4|10375.4|10376.6|10374.6|10377.8|10375.8|10375.8|10373.8|24109
1753196400000|2025-07-22 15:00:00|10376.2|10374.2|10377.4|10375.4|10377.8|10375.8|10376.2|10374.2|15725
1753200000000|2025-07-22 16:00:00|10377|10375|10377|10375|10377.8|10375.8|10376.6|10374.6|12288
1753203600000|2025-07-22 17:00:00|10376.6|10374.6|10377.8|10375.8|10377.8|10375.8|10376.2|10374.2|8693
1753207200000|2025-07-22 18:00:00|10377.4|10375.4|10376.6|10374.6|10378.1|10376.1|10376.6|10374.6|9692
1753210800000|2025-07-22 19:00:00|10376.2|10374.2|10376.2|10374.2|10377.4|10375.4|10375.8|10373.8|19543
1753214400000|2025-07-22 20:00:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.4|10373.4|11258
1753221600000|2025-07-22 22:00:00|10375.8|10373.8|10375.4|10373.4|10376.2|10374.2|10375.4|10373.4|1338
1753225200000|2025-07-22 23:00:00|10375.8|10373.8|10374.2|10372.2|10375.8|10373.8|10373.9|10371.9|3737
1753228800000|2025-07-23 00:00:00|10374.6|10372.6|10373.9|10371.9|10375|10373|10373.9|10371.9|5059
1753232400000|2025-07-23 01:00:00|10374|10372|10374.6|10372.6|10375|10373|10373.9|10371.9|4393
1753236000000|2025-07-23 02:00:00|10374.4|10372.4|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|2183
1753239600000|2025-07-23 03:00:00|10374|10372|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|1737
1753243200000|2025-07-23 04:00:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|781
1753246800000|2025-07-23 05:00:00|10373.7|10371.7|10373.1|10371.1|10373.9|10371.9|10372.7|10370.7|2589
1753250400000|2025-07-23 06:00:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|4495
1753254000000|2025-07-23 07:00:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|9451
1753257600000|2025-07-23 08:00:00|10373.5|10371.5|10372.3|10370.3|10373.5|10371.5|10372.3|10370.3|4399
1753261200000|2025-07-23 09:00:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10372.3|10370.3|3743
1753264800000|2025-07-23 10:00:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|3713
1753268400000|2025-07-23 11:00:00|10373.5|10371.5|10373.9|10371.9|10374.6|10372.6|10373.5|10371.5|6422
1753272000000|2025-07-23 12:00:00|10374.2|10372.2|10373.9|10371.9|10375.4|10373.4|10371.9|10369.9|15762
1753275600000|2025-07-23 13:00:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10371.5|10369.5|22342
1753279200000|2025-07-23 14:00:00|10373.1|10371.1|10373.1|10371.1|10374.6|10372.6|10371.9|10369.9|18742
1753282800000|2025-07-23 15:00:00|10372.7|10370.7|10368.8|10366.8|10373.1|10371.1|10368.8|10366.8|18095
1753286400000|2025-07-23 16:00:00|10368.4|10366.4|10368.4|10366.4|10369.9|10367.9|10367.6|10365.6|33337
1753290000000|2025-07-23 17:00:00|10368.8|10366.8|10368|10366|10369.6|10367.6|10367.2|10365.2|23718
1753293600000|2025-07-23 18:00:00|10368.4|10366.4|10366.8|10364.8|10368.8|10366.8|10366.8|10364.8|19974
1753297200000|2025-07-23 19:00:00|10367.2|10365.2|10365.6|10363.6|10367.2|10365.2|10365.3|10363.3|13826
1753300800000|2025-07-23 20:00:00|10366|10364|10366.8|10364.8|10367.2|10365.2|10365.6|10363.6|13475
1753308000000|2025-07-23 22:00:00|10366.4|10364.4|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|898
1753311600000|2025-07-23 23:00:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|2058
1753315200000|2025-07-24 00:00:00|10366.8|10364.8|10365.3|10363.3|10367.2|10365.2|10364.9|10362.9|4092
1753318800000|2025-07-24 01:00:00|10365.6|10363.6|10366.8|10364.8|10366.8|10364.8|10365.3|10363.3|2654
1753322400000|2025-07-24 02:00:00|10366.4|10364.4|10365.3|10363.3|10366.8|10364.8|10365.3|10363.3|3350
1753326000000|2025-07-24 03:00:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2787
1753329600000|2025-07-24 04:00:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|859
1753333200000|2025-07-24 05:00:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2055
1753336800000|2025-07-24 06:00:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2973
1753340400000|2025-07-24 07:00:00|10364.9|10362.9|10364.5|10362.5|10365.6|10363.6|10364.1|10362.1|8780
1753344000000|2025-07-24 08:00:00|10364.1|10362.1|10366|10364|10366.4|10364.4|10364.1|10362.1|5503
1753347600000|2025-07-24 09:00:00|10365.6|10363.6|10364.9|10362.9|10366|10364|10364.5|10362.5|4783
1753351200000|2025-07-24 10:00:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|4736
1753354800000|2025-07-24 11:00:00|10364.1|10362.1|10363.3|10361.3|10364.5|10362.5|10363.3|10361.3|7687
1753358400000|2025-07-24 12:00:00|10362.9|10360.9|10359|10357|10363.7|10361.7|10358.6|10356.6|36157
1753362000000|2025-07-24 13:00:00|10358.6|10356.6|10360.6|10358.6|10361|10359|10357.4|10355.4|38672
1753365600000|2025-07-24 14:00:00|10360.2|10358.2|10359|10357|10362.1|10360.1|10358.2|10356.2|23233
1753369200000|2025-07-24 15:00:00|10359.4|10357.4|10359|10357|10361.7|10359.7|10357.8|10355.8|17361
1753372800000|2025-07-24 16:00:00|10358.6|10356.6|10360.2|10358.2|10361|10359|10358.6|10356.6|10541
1753376400000|2025-07-24 17:00:00|10359.8|10357.8|10360.6|10358.6|10361|10359|10359.4|10357.4|9380
1753380000000|2025-07-24 18:00:00|10360.2|10358.2|10358.6|10356.6|10360.2|10358.2|10358.6|10356.6|8288
1753383600000|2025-07-24 19:00:00|10358.2|10356.2|10359.4|10357.4|10359.4|10357.4|10357.8|10355.8|14468
1753387200000|2025-07-24 20:00:00|10359.8|10357.8|10360.2|10358.2|10361|10359|10359.8|10357.8|16462
1753394400000|2025-07-24 22:00:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|718
1753398000000|2025-07-24 23:00:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|1494
1753401600000|2025-07-25 00:00:00|10360.2|10358.2|10361|10359|10361|10359|10359.4|10357.4|2677
1753405200000|2025-07-25 01:00:00|10360.6|10358.6|10359.8|10357.8|10361|10359|10359.8|10357.8|2270
1753408800000|2025-07-25 02:00:00|10359.6|10357.6|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|1111
1753412400000|2025-07-25 03:00:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|1356
1753416000000|2025-07-25 04:00:00|10360|10358|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|1506
1753419600000|2025-07-25 05:00:00|10360.4|10358.4|10359|10357|10360.4|10358.4|10359|10357|3134
1753423200000|2025-07-25 06:00:00|10358.6|10356.6|10359.8|10357.8|10359.8|10357.8|10358.6|10356.6|6952
1753426800000|2025-07-25 07:00:00|10359.4|10357.4|10358.6|10356.6|10359.4|10357.4|10358.2|10356.2|6946
1753430400000|2025-07-25 08:00:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.4|10355.4|7632
1753434000000|2025-07-25 09:00:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.1|10355.1|3877
1753437600000|2025-07-25 10:00:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|2697
1753441200000|2025-07-25 11:00:00|10357.8|10355.8|10359.8|10357.8|10359.8|10357.8|10357.8|10355.8|5241
1753444800000|2025-07-25 12:00:00|10359.4|10357.4|10357.1|10355.1|10359.8|10357.8|10357.1|10355.1|16659
1753448400000|2025-07-25 13:00:00|10357.4|10355.4|10359.4|10357.4|10361|10359|10357.1|10355.1|39598
1753452000000|2025-07-25 14:00:00|10359|10357|10359.8|10357.8|10360.6|10358.6|10358.2|10356.2|21882
1753455600000|2025-07-25 15:00:00|10359.4|10357.4|10358.6|10356.6|10359.8|10357.8|10357.4|10355.4|13778
1753459200000|2025-07-25 16:00:00|10358.2|10356.2|10360.2|10358.2|10360.2|10358.2|10358.2|10356.2|11070
1753462800000|2025-07-25 17:00:00|10359.8|10357.8|10361|10359|10361|10359|10359.4|10357.4|13472
1753466400000|2025-07-25 18:00:00|10360.6|10358.6|10359.8|10357.8|10361|10359|10359.4|10357.4|12515
1753470000000|2025-07-25 19:00:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|10300
1753473600000|2025-07-25 20:00:00|10359.4|10357.4|10357.8|10355.8|10359.8|10357.8|10357.8|10355.8|10604
1753653600000|2025-07-27 22:00:00|10355.9|10353.9|10355.7|10353.7|10356.7|10354.7|10354.7|10352.7|5554
1753657200000|2025-07-27 23:00:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.1|10353.1|2432
1753660800000|2025-07-28 00:00:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10355.5|10353.5|5233
1753664400000|2025-07-28 01:00:00|10357.1|10355.1|10357.8|10355.8|10357.8|10355.8|10356.7|10354.7|3676
1753668000000|2025-07-28 02:00:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1461
1753671600000|2025-07-28 03:00:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|1880
1753675200000|2025-07-28 04:00:00|10357.4|10355.4|10357.1|10355.1|10358.2|10356.2|10357.1|10355.1|3772
1753678800000|2025-07-28 05:00:00|10357.4|10355.4|10356.3|10354.3|10357.4|10355.4|10356.3|10354.3|4026
1753682400000|2025-07-28 06:00:00|10356.7|10354.7|10357.4|10355.4|10357.8|10355.8|10356.3|10354.3|4191
1753686000000|2025-07-28 07:00:00|10357.8|10355.8|10359.4|10357.4|10360.6|10358.6|10357.8|10355.8|11094
1753689600000|2025-07-28 08:00:00|10359|10357|10359.8|10357.8|10360.6|10358.6|10359|10357|5949
1753693200000|2025-07-28 09:00:00|10359.4|10357.4|10360.6|10358.6|10361.4|10359.4|10359|10357|10537
1753696800000|2025-07-28 10:00:00|10360.2|10358.2|10358.6|10356.6|10360.6|10358.6|10358.6|10356.6|5046
1753700400000|2025-07-28 11:00:00|10358.2|10356.2|10358.2|10356.2|10359|10357|10357.4|10355.4|14148
1753704000000|2025-07-28 12:00:00|10357.8|10355.8|10357.4|10355.4|10358.6|10356.6|10356.3|10354.3|21082
1753707600000|2025-07-28 13:00:00|10357.8|10355.8|10356.3|10354.3|10359|10357|10356.3|10354.3|18640
1753711200000|2025-07-28 14:00:00|10356.5|10354.5|10356.3|10354.3|10357.4|10355.4|10356.3|10354.3|15786
1753714800000|2025-07-28 15:00:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|23550
1753718400000|2025-07-28 16:00:00|10356.3|10354.3|10357.4|10355.4|10357.8|10355.8|10355.9|10353.9|17194
1753722000000|2025-07-28 17:00:00|10357.1|10355.1|10358.2|10356.2|10359|10357|10356.7|10354.7|18409
1753725600000|2025-07-28 18:00:00|10357.8|10355.8|10357.1|10355.1|10358.2|10356.2|10357.1|10355.1|15016
1753729200000|2025-07-28 19:00:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|11177
1753732800000|2025-07-28 20:00:00|10357.8|10355.8|10357.1|10355.1|10358.2|10356.2|10357.1|10355.1|16607
1753740000000|2025-07-28 22:00:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|1413
1753743600000|2025-07-28 23:00:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|2303
1753747200000|2025-07-29 00:00:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|2558
1753750800000|2025-07-29 01:00:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10358.2|10356.2|2513
1753754400000|2025-07-29 02:00:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10358.2|10356.2|2864
1753758000000|2025-07-29 03:00:00|10358.4|10356.4|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|1277
1753761600000|2025-07-29 04:00:00|10357.8|10355.8|10358.4|10356.4|10358.6|10356.6|10357.8|10355.8|668
1753765200000|2025-07-29 05:00:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|2708
1753768800000|2025-07-29 06:00:00|10357.4|10355.4|10358.6|10356.6|10359|10357|10357.1|10355.1|4092
1753772400000|2025-07-29 07:00:00|10358.2|10356.2|10356.7|10354.7|10358.6|10356.6|10356.3|10354.3|9847
1753776000000|2025-07-29 08:00:00|10356.3|10354.3|10355.9|10353.9|10357.4|10355.4|10355.9|10353.9|4880
1753779600000|2025-07-29 09:00:00|10356.3|10354.3|10357.1|10355.1|10357.1|10355.1|10355.9|10353.9|8221
1753783200000|2025-07-29 10:00:00|10357.4|10355.4|10358.2|10356.2|10358.6|10356.6|10357.1|10355.1|4923
1753786800000|2025-07-29 11:00:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|11105
1753790400000|2025-07-29 12:00:00|10358.6|10356.6|10360.2|10358.2|10361|10359|10358.6|10356.6|23230
1753794000000|2025-07-29 13:00:00|10359.8|10357.8|10361|10359|10361.4|10359.4|10357.8|10355.8|25888
1753797600000|2025-07-29 14:00:00|10361.7|10359.7|10361.4|10359.4|10362.1|10360.1|10359.8|10357.8|42337
1753801200000|2025-07-29 15:00:00|10361.7|10359.7|10361.4|10359.4|10362.9|10360.9|10360.6|10358.6|37664
1753804800000|2025-07-29 16:00:00|10361.7|10359.7|10363.3|10361.3|10364.1|10362.1|10361.4|10359.4|35992
1753808400000|2025-07-29 17:00:00|10363.1|10361.1|10366|10364|10366|10364|10362.9|10360.9|32575
1753812000000|2025-07-29 18:00:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10364.1|10362.1|26508
1753815600000|2025-07-29 19:00:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10365.3|10363.3|12434
1753819200000|2025-07-29 20:00:00|10366|10364|10366.8|10364.8|10367.2|10365.2|10366|10364|16319
1753826400000|2025-07-29 22:00:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|2690
1753830000000|2025-07-29 23:00:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.2|10364.2|1568
1753833600000|2025-07-30 00:00:00|10367|10365|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|6397
1753837200000|2025-07-30 01:00:00|10366|10364|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|4924
1753840800000|2025-07-30 02:00:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|1517
1753844400000|2025-07-30 03:00:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|948
1753848000000|2025-07-30 04:00:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|2479
1753851600000|2025-07-30 05:00:00|10366.2|10364.2|10366|10364|10366.4|10364.4|10366|10364|1727
1753855200000|2025-07-30 06:00:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10365.3|10363.3|11562
1753858800000|2025-07-30 07:00:00|10366.4|10364.4|10366|10364|10366.8|10364.8|10366|10364|6912
1753862400000|2025-07-30 08:00:00|10366.4|10364.4|10365.6|10363.6|10366.8|10364.8|10365.6|10363.6|8901
1753866000000|2025-07-30 09:00:00|10366|10364|10367.2|10365.2|10367.2|10365.2|10366|10364|5340
1753869600000|2025-07-30 10:00:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|4682
1753873200000|2025-07-30 11:00:00|10368|10366|10366|10364|10368|10366|10365.3|10363.3|16828
1753876800000|2025-07-30 12:00:00|10366.4|10364.4|10359.8|10357.8|10366.6|10364.6|10359.4|10357.4|67571
1753880400000|2025-07-30 13:00:00|10359.4|10357.4|10358.6|10356.6|10359.8|10357.8|10357.1|10355.1|54608
1753884000000|2025-07-30 14:00:00|10358.2|10356.2|10361.4|10359.4|10361.4|10359.4|10358.2|10356.2|25295
1753887600000|2025-07-30 15:00:00|10361|10359|10360.2|10358.2|10361.7|10359.7|10359.4|10357.4|20321
1753891200000|2025-07-30 16:00:00|10360|10358|10362.5|10360.5|10362.5|10360.5|10359.8|10357.8|15861
1753894800000|2025-07-30 17:00:00|10362.9|10360.9|10363.5|10361.5|10363.7|10361.7|10361.4|10359.4|22791
1753898400000|2025-07-30 18:00:00|10363.1|10361.1|10353.9|10351.9|10368.4|10366.4|10353.1|10351.1|96449
1753902000000|2025-07-30 19:00:00|10353.5|10351.5|10353.9|10351.9|10355.1|10353.1|10351.6|10349.6|63010
1753905600000|2025-07-30 20:00:00|10354.3|10352.3|10352.8|10350.8|10354.7|10352.7|10352.4|10350.4|25018
1753912800000|2025-07-30 22:00:00|10352.4|10350.4|10351.6|10349.6|10352.4|10350.4|10351.6|10349.6|4356
1753916400000|2025-07-30 23:00:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|2103
1753920000000|2025-07-31 00:00:00|10352|10350|10352.8|10350.8|10352.8|10350.8|10351.6|10349.6|7016
1753923600000|2025-07-31 01:00:00|10353|10351|10355.1|10353.1|10355.5|10353.5|10353|10351|6304
1753927200000|2025-07-31 02:00:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|1991
1753930800000|2025-07-31 03:00:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|3716
1753934400000|2025-07-31 04:00:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|965
1753938000000|2025-07-31 05:00:00|10355.1|10353.1|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|1434
1753941600000|2025-07-31 06:00:00|10355.9|10353.9|10356.3|10354.3|10356.7|10354.7|10355.1|10353.1|10501
1753945200000|2025-07-31 07:00:00|10355.9|10353.9|10354.3|10352.3|10356.3|10354.3|10354.3|10352.3|14822
1753948800000|2025-07-31 08:00:00|10353.9|10351.9|10353.1|10351.1|10354.7|10352.7|10353.1|10351.1|13916
1753952400000|2025-07-31 09:00:00|10352.8|10350.8|10353.5|10351.5|10354.3|10352.3|10352.4|10350.4|13158
1753956000000|2025-07-31 10:00:00|10353.1|10351.1|10352|10350|10353.9|10351.9|10352|10350|8120
1753959600000|2025-07-31 11:00:00|10351.6|10349.6|10353.5|10351.5|10354.3|10352.3|10351.6|10349.6|21583
1753963200000|2025-07-31 12:00:00|10353.1|10351.1|10352.8|10350.8|10355.5|10353.5|10351.2|10349.2|46780
1753966800000|2025-07-31 13:00:00|10352.4|10350.4|10353.5|10351.5|10354.5|10352.5|10351.6|10349.6|28150
1753970400000|2025-07-31 14:00:00|10353.9|10351.9|10355.9|10353.9|10356.3|10354.3|10353.5|10351.5|34510
1753974000000|2025-07-31 15:00:00|10355.5|10353.5|10355.1|10353.1|10357.1|10355.1|10354.7|10352.7|31352
1753977600000|2025-07-31 16:00:00|10354.7|10352.7|10355.1|10353.1|10355.5|10353.5|10353.1|10351.1|22917
1753981200000|2025-07-31 17:00:00|10355.5|10353.5|10352|10350|10355.5|10353.5|10352|10350|29286
1753984800000|2025-07-31 18:00:00|10351.6|10349.6|10350.4|10348.4|10352.8|10350.8|10350|10348|34545
1753988400000|2025-07-31 19:00:00|10350|10348|10351.6|10349.6|10352.8|10350.8|10349.6|10347.6|40757
1753992000000|2025-07-31 20:00:00|10352|10350|10349.2|10347.2|10352.4|10350.4|10348.1|10346.1|25577
1753999200000|2025-07-31 22:00:00|10348.9|10346.9|10348.9|10346.9|10350|10348|10348.1|10346.1|3199
1754002800000|2025-07-31 23:00:00|10348.5|10346.5|10348.9|10346.9|10349.2|10347.2|10348.1|10346.1|2503
1754006400000|2025-08-01 00:00:00|10349.2|10347.2|10349.6|10347.6|10350|10348|10348.9|10346.9|4120
1754010000000|2025-08-01 01:00:00|10349.2|10347.2|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|1964
1754013600000|2025-08-01 02:00:00|10348.1|10346.1|10349.2|10347.2|10349.6|10347.6|10348.1|10346.1|3621
1754017200000|2025-08-01 03:00:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|1250
1754020800000|2025-08-01 04:00:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.2|10347.2|2339
1754024400000|2025-08-01 05:00:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|3476
1754028000000|2025-08-01 06:00:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10349.2|10347.2|9162
1754031600000|2025-08-01 07:00:00|10350|10348|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|6964
1754035200000|2025-08-01 08:00:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10349.6|10347.6|15481
1754038800000|2025-08-01 09:00:00|10350.8|10348.8|10349.6|10347.6|10351.2|10349.2|10349.6|10347.6|8116
1754042400000|2025-08-01 10:00:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|8135
1754046000000|2025-08-01 11:00:00|10348.9|10346.9|10350.8|10348.8|10351.2|10349.2|10348.9|10346.9|24304
1754049600000|2025-08-01 12:00:00|10350.4|10348.4|10382.1|10380.1|10383.2|10381.2|10349.2|10347.2|160795
1754053200000|2025-08-01 13:00:00|10382.4|10380.4|10386|10384|10389.1|10387.1|10380.9|10378.9|115112
1754056800000|2025-08-01 14:00:00|10386.4|10384.4|10388.7|10386.7|10394.2|10392.2|10386.4|10384.4|115909
1754060400000|2025-08-01 15:00:00|10389.1|10387.1|10391|10389|10392.2|10390.2|10387.5|10385.5|44156
1754064000000|2025-08-01 16:00:00|10390.6|10388.6|10395.7|10393.7|10395.7|10393.7|10390.6|10388.6|31688
1754067600000|2025-08-01 17:00:00|10395.3|10393.3|10394.6|10392.6|10396.1|10394.1|10394.2|10392.2|32970
1754071200000|2025-08-01 18:00:00|10394.4|10392.4|10396.9|10394.9|10398.1|10396.1|10393.4|10391.4|34658
1754074800000|2025-08-01 19:00:00|10397.3|10395.3|10400.4|10398.4|10403.9|10401.9|10396.9|10394.9|74889
1754078400000|2025-08-01 20:00:00|10400.8|10398.8|10400.8|10398.8|10402.4|10400.4|10399.6|10397.6|28237
1754258400000|2025-08-03 22:00:00|10402.8|10400.8|10404.3|10402.3|10407.1|10405.1|10402.4|10400.4|8804
1754262000000|2025-08-03 23:00:00|10404.7|10402.7|10405.5|10403.5|10405.9|10403.9|10404.3|10402.3|8169
1754265600000|2025-08-04 00:00:00|10405.7|10403.7|10398.1|10396.1|10405.9|10403.9|10398.1|10396.1|25117
1754269200000|2025-08-04 01:00:00|10397.7|10395.7|10395.7|10393.7|10398.5|10396.5|10394.9|10392.9|28877
1754272800000|2025-08-04 02:00:00|10396.1|10394.1|10393.8|10391.8|10396.1|10394.1|10393.8|10391.8|9376
1754276400000|2025-08-04 03:00:00|10394.2|10392.2|10397.3|10395.3|10398.1|10396.1|10393.8|10391.8|16946
1754280000000|2025-08-04 04:00:00|10396.9|10394.9|10396.5|10394.5|10397.7|10395.7|10395.7|10393.7|8090
1754283600000|2025-08-04 05:00:00|10396.1|10394.1|10394.9|10392.9|10396.5|10394.5|10393.8|10391.8|8750
1754287200000|2025-08-04 06:00:00|10394.6|10392.6|10395.7|10393.7|10397.3|10395.3|10394.2|10392.2|20749
1754290800000|2025-08-04 07:00:00|10396.1|10394.1|10393.8|10391.8|10396.1|10394.1|10393.8|10391.8|22971
1754294400000|2025-08-04 08:00:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10392.2|10390.2|18503
1754298000000|2025-08-04 09:00:00|10394.2|10392.2|10396.1|10394.1|10396.5|10394.5|10393.4|10391.4|28516
1754301600000|2025-08-04 10:00:00|10396.5|10394.5|10400.4|10398.4|10400.4|10398.4|10396.1|10394.1|14331
1754305200000|2025-08-04 11:00:00|10400.8|10398.8|10400|10398|10402.4|10400.4|10398.1|10396.1|36116
1754308800000|2025-08-04 12:00:00|10400.4|10398.4|10402.8|10400.8|10404.7|10402.7|10398.9|10396.9|41446
1754312400000|2025-08-04 13:00:00|10402.4|10400.4|10397.7|10395.7|10403.5|10401.5|10396.5|10394.5|38156
1754316000000|2025-08-04 14:00:00|10398.1|10396.1|10395.3|10393.3|10399.2|10397.2|10393.8|10391.8|41916
1754319600000|2025-08-04 15:00:00|10394.9|10392.9|10398.5|10396.5|10398.9|10396.9|10394.6|10392.6|33483
1754323200000|2025-08-04 16:00:00|10398.9|10396.9|10398.5|10396.5|10399.6|10397.6|10396.9|10394.9|20082
1754326800000|2025-08-04 17:00:00|10398.1|10396.1|10400.4|10398.4|10400.8|10398.8|10396.9|10394.9|26240
1754330400000|2025-08-04 18:00:00|10400|10398|10401.2|10399.2|10401.2|10399.2|10398.5|10396.5|21767
1754334000000|2025-08-04 19:00:00|10401.6|10399.6|10400|10398|10402.8|10400.8|10398.9|10396.9|28421
1754337600000|2025-08-04 20:00:00|10399.6|10397.6|10402|10400|10402.4|10400.4|10398.9|10396.9|25089
1754344800000|2025-08-04 22:00:00|10401.8|10399.8|10402.8|10400.8|10402.8|10400.8|10401.6|10399.6|1637
1754348400000|2025-08-04 23:00:00|10403.1|10401.1|10403.1|10401.1|10404.7|10402.7|10402.4|10400.4|4859
1754352000000|2025-08-05 00:00:00|10402.8|10400.8|10400.8|10398.8|10403.9|10401.9|10399.6|10397.6|5625
1754355600000|2025-08-05 01:00:00|10400.4|10398.4|10398.9|10396.9|10400.8|10398.8|10398.9|10396.9|4875
1754359200000|2025-08-05 02:00:00|10399.2|10397.2|10397.3|10395.3|10399.2|10397.2|10396.9|10394.9|10372
1754362800000|2025-08-05 03:00:00|10396.9|10394.9|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|4078
1754366400000|2025-08-05 04:00:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|4772
1754370000000|2025-08-05 05:00:00|10397.7|10395.7|10396.9|10394.9|10398.1|10396.1|10396.5|10394.5|4592
1754373600000|2025-08-05 06:00:00|10397.1|10395.1|10396.5|10394.5|10397.7|10395.7|10396.5|10394.5|4560
1754377200000|2025-08-05 07:00:00|10396.9|10394.9|10396.9|10394.9|10398.5|10396.5|10396.5|10394.5|9922
1754380800000|2025-08-05 08:00:00|10397.3|10395.3|10396.1|10394.1|10397.3|10395.3|10395.7|10393.7|8911
1754384400000|2025-08-05 09:00:00|10395.9|10393.9|10396.9|10394.9|10397.3|10395.3|10395.7|10393.7|8277
1754388000000|2025-08-05 10:00:00|10397.3|10395.3|10396.5|10394.5|10397.3|10395.3|10396.1|10394.1|6751
1754391600000|2025-08-05 11:00:00|10396.1|10394.1|10395.7|10393.7|10397.3|10395.3|10394.9|10392.9|19460
1754395200000|2025-08-05 12:00:00|10396.1|10394.1|10397.7|10395.7|10398.5|10396.5|10395.7|10393.7|29083
1754398800000|2025-08-05 13:00:00|10398.1|10396.1|10394.6|10392.6|10398.1|10396.1|10393.4|10391.4|39365
1754402400000|2025-08-05 14:00:00|10394.9|10392.9|10395.7|10393.7|10399.6|10397.6|10393.8|10391.8|63274
1754406000000|2025-08-05 15:00:00|10395.3|10393.3|10393.4|10391.4|10395.7|10393.7|10392.6|10390.6|51416
1754409600000|2025-08-05 16:00:00|10393|10391|10394.2|10392.2|10394.6|10392.6|10391.4|10389.4|42932
1754413200000|2025-08-05 17:00:00|10393.8|10391.8|10393.4|10391.4|10394.2|10392.2|10393|10391|21094
1754416800000|2025-08-05 18:00:00|10393.8|10391.8|10394.2|10392.2|10394.9|10392.9|10393|10391|25073
1754420400000|2025-08-05 19:00:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393|10391|15483
1754424000000|2025-08-05 20:00:00|10393.8|10391.8|10392.2|10390.2|10394.2|10392.2|10392.2|10390.2|12368
1754431200000|2025-08-05 22:00:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|2580
1754434800000|2025-08-05 23:00:00|10392.2|10390.2|10392.2|10390.2|10393|10391|10392.2|10390.2|2851
1754438400000|2025-08-06 00:00:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|3091
1754442000000|2025-08-06 01:00:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|3547
1754445600000|2025-08-06 02:00:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|3908
1754449200000|2025-08-06 03:00:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1423
1754452800000|2025-08-06 04:00:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|4973
1754456400000|2025-08-06 05:00:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|3328
1754460000000|2025-08-06 06:00:00|10391.4|10389.4|10389.5|10387.5|10391.4|10389.4|10389.5|10387.5|3574
1754463600000|2025-08-06 07:00:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10388.7|10386.7|13139
1754467200000|2025-08-06 08:00:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|6064
1754470800000|2025-08-06 09:00:00|10389.5|10387.5|10390.3|10388.3|10390.6|10388.6|10388.7|10386.7|6661
1754474400000|2025-08-06 10:00:00|10389.9|10387.9|10391|10389|10391.4|10389.4|10389.9|10387.9|6516
1754478000000|2025-08-06 11:00:00|10390.8|10388.8|10391.4|10389.4|10392.2|10390.2|10390.3|10388.3|7273
1754481600000|2025-08-06 12:00:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10390.3|10388.3|22978
1754485200000|2025-08-06 13:00:00|10391.8|10389.8|10393.4|10391.4|10393.4|10391.4|10391.4|10389.4|31460
1754488800000|2025-08-06 14:00:00|10393.8|10391.8|10394.9|10392.9|10395.3|10393.3|10393.4|10391.4|24595
1754492400000|2025-08-06 15:00:00|10394.6|10392.6|10393.8|10391.8|10396.5|10394.5|10391|10389|54540
1754496000000|2025-08-06 16:00:00|10394.2|10392.2|10392.2|10390.2|10394.6|10392.6|10391.8|10389.8|45609
1754499600000|2025-08-06 17:00:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10391.4|10389.4|14111
1754503200000|2025-08-06 18:00:00|10392.6|10390.6|10396.9|10394.9|10396.9|10394.9|10392.6|10390.6|19812
1754506800000|2025-08-06 19:00:00|10397.3|10395.3|10396.5|10394.5|10397.7|10395.7|10395.3|10393.3|20282
1754510400000|2025-08-06 20:00:00|10396.9|10394.9|10394.2|10392.2|10396.9|10394.9|10393.8|10391.8|13006
1754517600000|2025-08-06 22:00:00|10394.4|10392.4|10395.7|10393.7|10395.7|10393.7|10394.2|10392.2|1145
1754521200000|2025-08-06 23:00:00|10395.3|10393.3|10395.3|10393.3|10396.9|10394.9|10395.3|10393.3|3709
1754524800000|2025-08-07 00:00:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10393.8|10391.8|4326
1754528400000|2025-08-07 01:00:00|10394.6|10392.6|10394.6|10392.6|10395.7|10393.7|10394.2|10392.2|3447
1754532000000|2025-08-07 02:00:00|10394.2|10392.2|10393.4|10391.4|10394.6|10392.6|10393|10391|2845
1754535600000|2025-08-07 03:00:00|10393.6|10391.6|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|3122
1754539200000|2025-08-07 04:00:00|10394.2|10392.2|10394.9|10392.9|10394.9|10392.9|10393.8|10391.8|4456
1754542800000|2025-08-07 05:00:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|2901
1754546400000|2025-08-07 06:00:00|10394.6|10392.6|10394.2|10392.2|10395.3|10393.3|10393.4|10391.4|7354
1754550000000|2025-08-07 07:00:00|10393.8|10391.8|10394.9|10392.9|10395.3|10393.3|10393|10391|6908
1754553600000|2025-08-07 08:00:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10393.4|10391.4|10740
1754557200000|2025-08-07 09:00:00|10394.9|10392.9|10394.9|10392.9|10396.1|10394.1|10394.6|10392.6|7670
1754560800000|2025-08-07 10:00:00|10394.6|10392.6|10394.2|10392.2|10394.9|10392.9|10393.8|10391.8|5244
1754564400000|2025-08-07 11:00:00|10394|10392|10391.4|10389.4|10394|10392|10390.8|10388.8|15560
1754568000000|2025-08-07 12:00:00|10391.8|10389.8|10391.8|10389.8|10396.1|10394.1|10391|10389|31356
1754571600000|2025-08-07 13:00:00|10392|10390|10394.2|10392.2|10394.9|10392.9|10392|10390|26104
1754575200000|2025-08-07 14:00:00|10393.8|10391.8|10393|10391|10395.3|10393.3|10391|10389|47156
1754578800000|2025-08-07 15:00:00|10392.6|10390.6|10391.8|10389.8|10392.6|10390.6|10391|10389|16228
1754582400000|2025-08-07 16:00:00|10392.2|10390.2|10391|10389|10392.2|10390.2|10390.6|10388.6|15715
1754586000000|2025-08-07 17:00:00|10390.8|10388.8|10390.3|10388.3|10391|10389|10389.5|10387.5|19417
1754589600000|2025-08-07 18:00:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|15679
1754593200000|2025-08-07 19:00:00|10390.6|10388.6|10392.2|10390.2|10393.8|10391.8|10389.9|10387.9|40792
1754596800000|2025-08-07 20:00:00|10392.6|10390.6|10391|10389|10393.4|10391.4|10391|10389|18780
1754604000000|2025-08-07 22:00:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10390.3|10388.3|5271
1754607600000|2025-08-07 23:00:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|646
1754611200000|2025-08-08 00:00:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10390.1|10388.1|4384
1754614800000|2025-08-08 01:00:00|10390.3|10388.3|10389.1|10387.1|10390.6|10388.6|10388.3|10386.3|10211
1754618400000|2025-08-08 02:00:00|10388.9|10386.9|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|1220
1754622000000|2025-08-08 03:00:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|1116
1754625600000|2025-08-08 04:00:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|2447
1754629200000|2025-08-08 05:00:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1723
1754632800000|2025-08-08 06:00:00|10389.1|10387.1|10388.3|10386.3|10389.5|10387.5|10388.3|10386.3|6427
1754636400000|2025-08-08 07:00:00|10387.9|10385.9|10389.1|10387.1|10389.1|10387.1|10387.9|10385.9|8264
1754640000000|2025-08-08 08:00:00|10388.7|10386.7|10388.7|10386.7|10389.5|10387.5|10388.7|10386.7|3095
1754643600000|2025-08-08 09:00:00|10389.1|10387.1|10389.5|10387.5|10389.9|10387.9|10388.7|10386.7|5731
1754647200000|2025-08-08 10:00:00|10389.1|10387.1|10388.3|10386.3|10389.5|10387.5|10388.3|10386.3|4411
1754650800000|2025-08-08 11:00:00|10388.7|10386.7|10388.3|10386.3|10389.5|10387.5|10387.9|10385.9|13143
1754654400000|2025-08-08 12:00:00|10387.9|10385.9|10386.4|10384.4|10388.7|10386.7|10386.4|10384.4|35449
1754658000000|2025-08-08 13:00:00|10386.7|10384.7|10385.6|10383.6|10387.1|10385.1|10384.8|10382.8|31223
1754661600000|2025-08-08 14:00:00|10385.2|10383.2|10385.6|10383.6|10386.7|10384.7|10384.8|10382.8|22601
1754665200000|2025-08-08 15:00:00|10385.2|10383.2|10384.4|10382.4|10385.6|10383.6|10384.4|10382.4|11949
1754668800000|2025-08-08 16:00:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384|10382|8340
1754672400000|2025-08-08 17:00:00|10385.2|10383.2|10385.2|10383.2|10386|10384|10385.2|10383.2|7947
1754676000000|2025-08-08 18:00:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10383.6|10381.6|21196
1754679600000|2025-08-08 19:00:00|10385.6|10383.6|10384.8|10382.8|10385.6|10383.6|10384.4|10382.4|12124
1754683200000|2025-08-08 20:00:00|10384.4|10382.4|10383.6|10381.6|10384.8|10382.8|10383.6|10381.6|15182
1754863200000|2025-08-10 22:00:00|10384.4|10382.4|10384|10382|10384.8|10382.8|10383.2|10381.2|2490
1754866800000|2025-08-10 23:00:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10384|10382|1624
1754870400000|2025-08-11 00:00:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|1213
1754874000000|2025-08-11 01:00:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|921
1754877600000|2025-08-11 02:00:00|10385.4|10383.4|10386|10384|10386|10384|10385.4|10383.4|1296
1754881200000|2025-08-11 03:00:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|1292
1754884800000|2025-08-11 04:00:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|592
1754888400000|2025-08-11 05:00:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|983
1754892000000|2025-08-11 06:00:00|10386|10384|10385.2|10383.2|10386|10384|10385.2|10383.2|4378
1754895600000|2025-08-11 07:00:00|10384.8|10382.8|10386.7|10384.7|10387.1|10385.1|10384.8|10382.8|4029
1754899200000|2025-08-11 08:00:00|10386.4|10384.4|10387.5|10385.5|10387.5|10385.5|10386.4|10384.4|6344
1754902800000|2025-08-11 09:00:00|10387.1|10385.1|10386.4|10384.4|10387.1|10385.1|10386.4|10384.4|3663
1754906400000|2025-08-11 10:00:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|3424
1754910000000|2025-08-11 11:00:00|10386.7|10384.7|10384.8|10382.8|10386.7|10384.7|10384.4|10382.4|14308
1754913600000|2025-08-11 12:00:00|10384.4|10382.4|10384.8|10382.8|10386|10384|10384|10382|14461
1754917200000|2025-08-11 13:00:00|10384.4|10382.4|10383.2|10381.2|10385.2|10383.2|10382.4|10380.4|22440
1754920800000|2025-08-11 14:00:00|10382.8|10380.8|10384|10382|10384.8|10382.8|10382.4|10380.4|15284
1754924400000|2025-08-11 15:00:00|10383.8|10381.8|10384.8|10382.8|10385.2|10383.2|10383.8|10381.8|14301
1754928000000|2025-08-11 16:00:00|10384.4|10382.4|10386.4|10384.4|10386.7|10384.7|10384.4|10382.4|11948
1754931600000|2025-08-11 17:00:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386|10384|14119
1754935200000|2025-08-11 18:00:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10384.8|10382.8|27340
1754938800000|2025-08-11 19:00:00|10385.2|10383.2|10384|10382|10385.2|10383.2|10383.4|10381.4|29084
1754942400000|2025-08-11 20:00:00|10383.8|10381.8|10382.8|10380.8|10383.8|10381.8|10382.4|10380.4|17878
1754949600000|2025-08-11 22:00:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.1|10380.1|1583
1754953200000|2025-08-11 23:00:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|1135
1754956800000|2025-08-12 00:00:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10381.3|10379.3|3823
1754960400000|2025-08-12 01:00:00|10382.1|10380.1|10382.1|10380.1|10382.8|10380.8|10381.7|10379.7|10750
1754964000000|2025-08-12 02:00:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|2127
1754967600000|2025-08-12 03:00:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|3161
1754971200000|2025-08-12 04:00:00|10381.7|10379.7|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|2960
1754974800000|2025-08-12 05:00:00|10382.6|10380.6|10383.2|10381.2|10383.2|10381.2|10382.6|10380.6|2172
1754978400000|2025-08-12 06:00:00|10383|10381|10382.1|10380.1|10383.2|10381.2|10381.7|10379.7|5025
1754982000000|2025-08-12 07:00:00|10381.7|10379.7|10383.6|10381.6|10383.6|10381.6|10381.7|10379.7|10793
1754985600000|2025-08-12 08:00:00|10383.2|10381.2|10382.4|10380.4|10384|10382|10382.4|10380.4|4442
1754989200000|2025-08-12 09:00:00|10382.8|10380.8|10383.6|10381.6|10384|10382|10382.4|10380.4|9472
1754992800000|2025-08-12 10:00:00|10383.2|10381.2|10382.1|10380.1|10383.6|10381.6|10382.1|10380.1|16461
1754996400000|2025-08-12 11:00:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|14022
1755000000000|2025-08-12 12:00:00|10382.4|10380.4|10390.6|10388.6|10396.1|10394.1|10381.3|10379.3|106582
1755003600000|2025-08-12 13:00:00|10390.5|10388.5|10387.1|10385.1|10391.4|10389.4|10384.8|10382.8|80266
1755007200000|2025-08-12 14:00:00|10387.5|10385.5|10389.1|10387.1|10389.9|10387.9|10386|10384|37463
1755010800000|2025-08-12 15:00:00|10388.7|10386.7|10389.9|10387.9|10391.4|10389.4|10388.3|10386.3|28237
1755014400000|2025-08-12 16:00:00|10389.7|10387.7|10389.9|10387.9|10391|10389|10388.7|10386.7|23519
1755018000000|2025-08-12 17:00:00|10389.5|10387.5|10390.3|10388.3|10390.6|10388.6|10389.1|10387.1|18497
1755021600000|2025-08-12 18:00:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|10343
1755025200000|2025-08-12 19:00:00|10390.3|10388.3|10389.5|10387.5|10390.3|10388.3|10389.1|10387.1|15827
1755028800000|2025-08-12 20:00:00|10389.1|10387.1|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|17348
1755036000000|2025-08-12 22:00:00|10389.1|10387.1|10390.3|10388.3|10390.6|10388.6|10389.1|10387.1|908
1755039600000|2025-08-12 23:00:00|10389.9|10387.9|10388.7|10386.7|10390.3|10388.3|10388.7|10386.7|2187
1755043200000|2025-08-13 00:00:00|10389.1|10387.1|10387.9|10385.9|10389.5|10387.5|10387.5|10385.5|4193
1755046800000|2025-08-13 01:00:00|10388.1|10386.1|10389.1|10387.1|10389.1|10387.1|10387.9|10385.9|4370
1755050400000|2025-08-13 02:00:00|10388.7|10386.7|10389.5|10387.5|10389.5|10387.5|10388.3|10386.3|3553
1755054000000|2025-08-13 03:00:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|886
1755057600000|2025-08-13 04:00:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|1562
1755061200000|2025-08-13 05:00:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|2624
1755064800000|2025-08-13 06:00:00|10389.5|10387.5|10391|10389|10391.4|10389.4|10389.5|10387.5|10098
1755068400000|2025-08-13 07:00:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10390.6|10388.6|10232
1755072000000|2025-08-13 08:00:00|10391.8|10389.8|10393|10391|10393.8|10391.8|10391.8|10389.8|7671
1755075600000|2025-08-13 09:00:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393|10391|5858
1755079200000|2025-08-13 10:00:00|10394.2|10392.2|10393.8|10391.8|10394.6|10392.6|10393.4|10391.4|5979
1755082800000|2025-08-13 11:00:00|10393.6|10391.6|10395.7|10393.7|10396.1|10394.1|10393|10391|17736
1755086400000|2025-08-13 12:00:00|10395.3|10393.3|10396.9|10394.9|10396.9|10394.9|10394.6|10392.6|28790
1755090000000|2025-08-13 13:00:00|10397.3|10395.3|10398.5|10396.5|10398.5|10396.5|10396.5|10394.5|33182
1755093600000|2025-08-13 14:00:00|10398.9|10396.9|10400.4|10398.4|10400.8|10398.8|10397.7|10395.7|26571
1755097200000|2025-08-13 15:00:00|10400|10398|10398.9|10396.9|10401.2|10399.2|10398.5|10396.5|23914
1755100800000|2025-08-13 16:00:00|10399.2|10397.2|10398.5|10396.5|10399.2|10397.2|10398.1|10396.1|12340
1755104400000|2025-08-13 17:00:00|10398.1|10396.1|10396.9|10394.9|10398.9|10396.9|10396.9|10394.9|17883
1755108000000|2025-08-13 18:00:00|10396.5|10394.5|10397.7|10395.7|10398.1|10396.1|10396.1|10394.1|16631
1755111600000|2025-08-13 19:00:00|10397.3|10395.3|10399.2|10397.2|10399.2|10397.2|10396.9|10394.9|18596
1755115200000|2025-08-13 20:00:00|10398.9|10396.9|10399.2|10397.2|10400|10398|10398.5|10396.5|17539
1755122400000|2025-08-13 22:00:00|10399.6|10397.6|10398.9|10396.9|10399.6|10397.6|10398.9|10396.9|1304
1755126000000|2025-08-13 23:00:00|10398.5|10396.5|10398.9|10396.9|10399.2|10397.2|10398.5|10396.5|2545
1755129600000|2025-08-14 00:00:00|10398.7|10396.7|10399.6|10397.6|10400.4|10398.4|10398.5|10396.5|4468
1755133200000|2025-08-14 01:00:00|10399.8|10397.8|10400|10398|10400.4|10398.4|10399.6|10397.6|3387
1755136800000|2025-08-14 02:00:00|10400.4|10398.4|10399.6|10397.6|10400.4|10398.4|10399.6|10397.6|2385
1755140400000|2025-08-14 03:00:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10398.5|10396.5|2953
1755144000000|2025-08-14 04:00:00|10399.6|10397.6|10398.5|10396.5|10399.6|10397.6|10398.5|10396.5|1982
1755147600000|2025-08-14 05:00:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.1|10396.1|1951
1755151200000|2025-08-14 06:00:00|10398.9|10396.9|10401.2|10399.2|10401.6|10399.6|10398.5|10396.5|7935
1755154800000|2025-08-14 07:00:00|10400.8|10398.8|10399.2|10397.2|10401.2|10399.2|10399.2|10397.2|13499
1755158400000|2025-08-14 08:00:00|10399.6|10397.6|10399.2|10397.2|10400.4|10398.4|10398.9|10396.9|11347
1755162000000|2025-08-14 09:00:00|10399.6|10397.6|10399.6|10397.6|10400.8|10398.8|10399.6|10397.6|10298
1755165600000|2025-08-14 10:00:00|10400|10398|10400|10398|10400.4|10398.4|10398.9|10396.9|5867
1755169200000|2025-08-14 11:00:00|10400.2|10398.2|10402.8|10400.8|10403.5|10401.5|10400|10398|23043
1755172800000|2025-08-14 12:00:00|10402.4|10400.4|10393.8|10391.8|10402.8|10400.8|10391|10389|94173
1755176400000|2025-08-14 13:00:00|10393.4|10391.4|10389.9|10387.9|10393.8|10391.8|10389.5|10387.5|55335
1755180000000|2025-08-14 14:00:00|10390.3|10388.3|10390.3|10388.3|10391.4|10389.4|10389.5|10387.5|24376
1755183600000|2025-08-14 15:00:00|10390.6|10388.6|10387.9|10385.9|10390.6|10388.6|10386.7|10384.7|39163
1755187200000|2025-08-14 16:00:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10386.4|10384.4|24012
1755190800000|2025-08-14 17:00:00|10387.5|10385.5|10386.4|10384.4|10387.5|10385.5|10386.4|10384.4|16979
1755194400000|2025-08-14 18:00:00|10386.7|10384.7|10387.9|10385.9|10387.9|10385.9|10386.7|10384.7|15371
1755198000000|2025-08-14 19:00:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|17311
1755201600000|2025-08-14 20:00:00|10388.7|10386.7|10388.3|10386.3|10389.1|10387.1|10387.9|10385.9|16747
1755208800000|2025-08-14 22:00:00|10387.5|10385.5|10388.3|10386.3|10388.7|10386.7|10387.1|10385.1|929
1755212400000|2025-08-14 23:00:00|10387.9|10385.9|10388.7|10386.7|10388.7|10386.7|10387.9|10385.9|554
1755216000000|2025-08-15 00:00:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10388.3|10386.3|4189
1755219600000|2025-08-15 01:00:00|10388.7|10386.7|10388.7|10386.7|10389.7|10387.7|10388.7|10386.7|1948
1755223200000|2025-08-15 02:00:00|10388.9|10386.9|10390.3|10388.3|10390.6|10388.6|10388.7|10386.7|2558
1755226800000|2025-08-15 03:00:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|2527
1755230400000|2025-08-15 04:00:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|925
1755234000000|2025-08-15 05:00:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|1710
1755237600000|2025-08-15 06:00:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.1|10387.1|5147
1755241200000|2025-08-15 07:00:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10388.7|10386.7|11233
1755244800000|2025-08-15 08:00:00|10389.5|10387.5|10389.9|10387.9|10390.3|10388.3|10389.1|10387.1|9313
1755248400000|2025-08-15 09:00:00|10389.5|10387.5|10389.1|10387.1|10390.3|10388.3|10388.7|10386.7|6109
1755252000000|2025-08-15 10:00:00|10388.7|10386.7|10388.3|10386.3|10389.1|10387.1|10387.9|10385.9|4604
1755255600000|2025-08-15 11:00:00|10388.5|10386.5|10387.5|10385.5|10388.7|10386.7|10387.5|10385.5|14709
1755259200000|2025-08-15 12:00:00|10387.9|10385.9|10391|10389|10392.2|10390.2|10386|10384|56268
1755262800000|2025-08-15 13:00:00|10391.4|10389.4|10389.5|10387.5|10392.2|10390.2|10388.3|10386.3|29866
1755266400000|2025-08-15 14:00:00|10389.1|10387.1|10388.7|10386.7|10389.9|10387.9|10386.4|10384.4|38769
1755270000000|2025-08-15 15:00:00|10388.3|10386.3|10385.6|10383.6|10388.7|10386.7|10385.6|10383.6|15698
1755273600000|2025-08-15 16:00:00|10385.2|10383.2|10383.6|10381.6|10385.2|10383.2|10382.8|10380.8|21391
1755277200000|2025-08-15 17:00:00|10384|10382|10384|10382|10384.4|10382.4|10382.8|10380.8|12814
1755280800000|2025-08-15 18:00:00|10384.2|10382.2|10383.2|10381.2|10384.4|10382.4|10382.4|10380.4|19339
1755284400000|2025-08-15 19:00:00|10382.8|10380.8|10383.6|10381.6|10383.6|10381.6|10382.8|10380.8|8691
1755288000000|2025-08-15 20:00:00|10383.2|10381.2|10383.6|10381.6|10384.8|10382.8|10383.2|10381.2|13288
1755468000000|2025-08-17 22:00:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10380.1|10378.1|3723
1755471600000|2025-08-17 23:00:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10382.4|10380.4|1527
1755475200000|2025-08-18 00:00:00|10382.8|10380.8|10384|10382|10384.4|10382.4|10382.8|10380.8|9657
1755478800000|2025-08-18 01:00:00|10383.6|10381.6|10384|10382|10384|10382|10383.2|10381.2|5182
1755482400000|2025-08-18 02:00:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|2113
1755486000000|2025-08-18 03:00:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1609
1755489600000|2025-08-18 04:00:00|10384.4|10382.4|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|2022
1755493200000|2025-08-18 05:00:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|3077
1755496800000|2025-08-18 06:00:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10383.6|10381.6|4937
1755500400000|2025-08-18 07:00:00|10384.4|10382.4|10385.2|10383.2|10386|10384|10384|10382|6568
1755504000000|2025-08-18 08:00:00|10385.6|10383.6|10386.4|10384.4|10386.4|10384.4|10385.2|10383.2|7631
1755507600000|2025-08-18 09:00:00|10386|10384|10386.4|10384.4|10386.7|10384.7|10386|10384|5683
1755511200000|2025-08-18 10:00:00|10386.2|10384.2|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|2946
1755514800000|2025-08-18 11:00:00|10386|10384|10385.2|10383.2|10386.4|10384.4|10385.2|10383.2|4543
1755518400000|2025-08-18 12:00:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10383.2|10381.2|23423
1755522000000|2025-08-18 13:00:00|10384.8|10382.8|10382.4|10380.4|10385.2|10383.2|10382.1|10380.1|23200
1755525600000|2025-08-18 14:00:00|10382.1|10380.1|10380.5|10378.5|10382.4|10380.4|10380.1|10378.1|38059
1755529200000|2025-08-18 15:00:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10379.3|10377.3|36824
1755532800000|2025-08-18 16:00:00|10380.9|10378.9|10382.4|10380.4|10383.2|10381.2|10380.9|10378.9|27691
1755536400000|2025-08-18 17:00:00|10382.1|10380.1|10381.3|10379.3|10382.4|10380.4|10380.9|10378.9|13382
1755540000000|2025-08-18 18:00:00|10380.9|10378.9|10380.1|10378.1|10381.7|10379.7|10380.1|10378.1|18834
1755543600000|2025-08-18 19:00:00|10380.5|10378.5|10380.9|10378.9|10381.3|10379.3|10380.1|10378.1|12839
1755547200000|2025-08-18 20:00:00|10380.5|10378.5|10381.3|10379.3|10381.3|10379.3|10380.1|10378.1|5898
1755554400000|2025-08-18 22:00:00|10381.7|10379.7|10381.5|10379.5|10381.7|10379.7|10381.3|10379.3|390
1755558000000|2025-08-18 23:00:00|10381.7|10379.7|10381.3|10379.3|10382.1|10380.1|10381.3|10379.3|443
1755561600000|2025-08-19 00:00:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|2712
1755565200000|2025-08-19 01:00:00|10382.1|10380.1|10381.7|10379.7|10382.4|10380.4|10381.3|10379.3|2955
1755568800000|2025-08-19 02:00:00|10381.3|10379.3|10380.5|10378.5|10381.7|10379.7|10380.3|10378.3|2411
1755572400000|2025-08-19 03:00:00|10380.9|10378.9|10379.3|10377.3|10380.9|10378.9|10379.3|10377.3|5776
1755576000000|2025-08-19 04:00:00|10379.7|10377.7|10380.1|10378.1|10380.1|10378.1|10379.3|10377.3|2535
1755579600000|2025-08-19 05:00:00|10380.5|10378.5|10381.3|10379.3|10381.3|10379.3|10380.1|10378.1|1514
1755583200000|2025-08-19 06:00:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|3886
1755586800000|2025-08-19 07:00:00|10381.3|10379.3|10380.5|10378.5|10381.3|10379.3|10380.1|10378.1|3742
1755590400000|2025-08-19 08:00:00|10380.1|10378.1|10381.7|10379.7|10381.7|10379.7|10380.1|10378.1|6651
1755594000000|2025-08-19 09:00:00|10381.3|10379.3|10382.4|10380.4|10382.4|10380.4|10381.3|10379.3|5996
1755597600000|2025-08-19 10:00:00|10382.8|10380.8|10382.1|10380.1|10382.8|10380.8|10382.1|10380.1|4435
1755601200000|2025-08-19 11:00:00|10381.7|10379.7|10382.8|10380.8|10382.8|10380.8|10381.7|10379.7|5720
1755604800000|2025-08-19 12:00:00|10382.4|10380.4|10383.6|10381.6|10384|10382|10382.1|10380.1|44001
1755608400000|2025-08-19 13:00:00|10383.2|10381.2|10385.6|10383.6|10385.6|10383.6|10382.8|10380.8|52350
1755612000000|2025-08-19 14:00:00|10386|10384|10385.2|10383.2|10386|10384|10383.6|10381.6|17220
1755615600000|2025-08-19 15:00:00|10384.8|10382.8|10383.6|10381.6|10385.2|10383.2|10383.6|10381.6|16777
1755619200000|2025-08-19 16:00:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10383.2|10381.2|12267
1755622800000|2025-08-19 17:00:00|10384|10382|10384.8|10382.8|10385.2|10383.2|10384|10382|18930
1755626400000|2025-08-19 18:00:00|10384.4|10382.4|10383.2|10381.2|10384.8|10382.8|10383.2|10381.2|12096
1755630000000|2025-08-19 19:00:00|10382.8|10380.8|10384|10382|10384.4|10382.4|10382.8|10380.8|30636
1755633600000|2025-08-19 20:00:00|10383.6|10381.6|10384|10382|10384|10382|10382.8|10380.8|20539
1755640800000|2025-08-19 22:00:00|10383.6|10381.6|10382.8|10380.8|10384|10382|10382.4|10380.4|2030
1755644400000|2025-08-19 23:00:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|4826
1755648000000|2025-08-20 00:00:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|4425
1755651600000|2025-08-20 01:00:00|10382.1|10380.1|10381.7|10379.7|10382.4|10380.4|10381.3|10379.3|4621
1755655200000|2025-08-20 02:00:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|2391
1755658800000|2025-08-20 03:00:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|1628
1755662400000|2025-08-20 04:00:00|10383.2|10381.2|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|1645
1755666000000|2025-08-20 05:00:00|10382.1|10380.1|10381.7|10379.7|10382.4|10380.4|10381.7|10379.7|2016
1755669600000|2025-08-20 06:00:00|10381.3|10379.3|10382.1|10380.1|10383.2|10381.2|10381.3|10379.3|5887
1755673200000|2025-08-20 07:00:00|10382.3|10380.3|10381.7|10379.7|10382.8|10380.8|10381.3|10379.3|5732
1755676800000|2025-08-20 08:00:00|10381.3|10379.3|10382.4|10380.4|10382.4|10380.4|10381.3|10379.3|9650
1755680400000|2025-08-20 09:00:00|10382.1|10380.1|10383.2|10381.2|10383.2|10381.2|10382.1|10380.1|23596
1755684000000|2025-08-20 10:00:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10383.2|10381.2|3341
1755687600000|2025-08-20 11:00:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10382.4|10380.4|54488
1755691200000|2025-08-20 12:00:00|10384|10382|10386.7|10384.7|10386.7|10384.7|10383.6|10381.6|55161
1755694800000|2025-08-20 13:00:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10383.2|10381.2|33863
1755698400000|2025-08-20 14:00:00|10386|10384|10390.3|10388.3|10390.6|10388.6|10385.2|10383.2|91720
1755702000000|2025-08-20 15:00:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10387.9|10385.9|72827
1755705600000|2025-08-20 16:00:00|10389.5|10387.5|10389.5|10387.5|10390.6|10388.6|10388.3|10386.3|84726
1755709200000|2025-08-20 17:00:00|10389.1|10387.1|10387.5|10385.5|10389.9|10387.9|10387.1|10385.1|23621
1755712800000|2025-08-20 18:00:00|10387.3|10385.3|10385.2|10383.2|10387.3|10385.3|10385.2|10383.2|36664
1755716400000|2025-08-20 19:00:00|10385.6|10383.6|10385.2|10383.2|10386.4|10384.4|10384.8|10382.8|25205
1755720000000|2025-08-20 20:00:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384|10382|15269
1755727200000|2025-08-20 22:00:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|904
1755730800000|2025-08-20 23:00:00|10384|10382|10383.6|10381.6|10384|10382|10383.2|10381.2|4956
1755734400000|2025-08-21 00:00:00|10384|10382|10384|10382|10384.4|10382.4|10383.2|10381.2|3426
1755738000000|2025-08-21 01:00:00|10384.4|10382.4|10383.6|10381.6|10384.4|10382.4|10383.2|10381.2|2126
1755741600000|2025-08-21 02:00:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|23101
1755745200000|2025-08-21 03:00:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|1959
1755748800000|2025-08-21 04:00:00|10384|10382|10384|10382|10384|10382|10384|10382|1451
1755752400000|2025-08-21 05:00:00|10383.6|10381.6|10382.8|10380.8|10384|10382|10382.8|10380.8|3453
1755756000000|2025-08-21 06:00:00|10383.2|10381.2|10383.6|10381.6|10384|10382|10383.2|10381.2|5422
1755759600000|2025-08-21 07:00:00|10383.2|10381.2|10382.4|10380.4|10383.6|10381.6|10382.4|10380.4|10548
1755763200000|2025-08-21 08:00:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|5053
1755766800000|2025-08-21 09:00:00|10382.1|10380.1|10381.3|10379.3|10382.8|10380.8|10381.3|10379.3|5521
1755770400000|2025-08-21 10:00:00|10381.7|10379.7|10382.4|10380.4|10382.8|10380.8|10381.7|10379.7|7611
1755774000000|2025-08-21 11:00:00|10382.8|10380.8|10381.3|10379.3|10383.2|10381.2|10380.9|10378.9|39039
1755777600000|2025-08-21 12:00:00|10381.7|10379.7|10382.1|10380.1|10386|10384|10381.3|10379.3|61482
1755781200000|2025-08-21 13:00:00|10381.7|10379.7|10379.7|10377.7|10384|10382|10378.1|10376.1|99859
1755784800000|2025-08-21 14:00:00|10379.5|10377.5|10377|10375|10379.7|10377.7|10376.6|10374.6|151966
1755788400000|2025-08-21 15:00:00|10377.4|10375.4|10375.4|10373.4|10377.4|10375.4|10373.9|10371.9|114217
1755792000000|2025-08-21 16:00:00|10375|10373|10374.6|10372.6|10375.4|10373.4|10374.2|10372.2|38332
1755795600000|2025-08-21 17:00:00|10375|10373|10376.6|10374.6|10376.6|10374.6|10375|10373|101315
1755799200000|2025-08-21 18:00:00|10376.2|10374.2|10376.6|10374.6|10378.1|10376.1|10375.8|10373.8|54096
1755802800000|2025-08-21 19:00:00|10376.2|10374.2|10377|10375|10377|10375|10376.2|10374.2|35543
1755806400000|2025-08-21 20:00:00|10376.6|10374.6|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|48115
1755813600000|2025-08-21 22:00:00|10377|10375|10378.1|10376.1|10378.1|10376.1|10376.2|10374.2|10125
1755817200000|2025-08-21 23:00:00|10377.8|10375.8|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|8137
1755820800000|2025-08-22 00:00:00|10377.2|10375.2|10377.4|10375.4|10377.8|10375.8|10377|10375|3709
1755824400000|2025-08-22 01:00:00|10377|10375|10377.8|10375.8|10378.1|10376.1|10377|10375|3214
1755828000000|2025-08-22 02:00:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|11433
1755831600000|2025-08-22 03:00:00|10378.1|10376.1|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|1479
1755835200000|2025-08-22 04:00:00|10377.2|10375.2|10377.4|10375.4|10377.4|10375.4|10377|10375|3172
1755838800000|2025-08-22 05:00:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|1444
1755842400000|2025-08-22 06:00:00|10377|10375|10377.4|10375.4|10378.1|10376.1|10377|10375|12933
1755846000000|2025-08-22 07:00:00|10377|10375|10375.8|10373.8|10377.4|10375.4|10375.8|10373.8|12339
1755849600000|2025-08-22 08:00:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|17568
1755853200000|2025-08-22 09:00:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375|10373|11493
1755856800000|2025-08-22 10:00:00|10375|10373|10374.6|10372.6|10376.2|10374.2|10374.6|10372.6|67046
1755860400000|2025-08-22 11:00:00|10374.2|10372.2|10375|10373|10375|10373|10373.5|10371.5|86331
1755864000000|2025-08-22 12:00:00|10375.4|10373.4|10374.2|10372.2|10376.6|10374.6|10374.2|10372.2|272343
1755867600000|2025-08-22 13:00:00|10374.6|10372.6|10377.4|10375.4|10378.5|10376.5|10374.6|10372.6|105067
1755871200000|2025-08-22 14:00:00|10378.9|10376.9|10394.6|10392.6|10395.7|10393.7|10378.9|10376.9|235103
1755874800000|2025-08-22 15:00:00|10394.2|10392.2|10394.6|10392.6|10397.3|10395.3|10394.2|10392.2|99556
1755878400000|2025-08-22 16:00:00|10394.9|10392.9|10395.7|10393.7|10396.1|10394.1|10394.2|10392.2|89392
1755882000000|2025-08-22 17:00:00|10396.1|10394.1|10394.9|10392.9|10396.1|10394.1|10394.6|10392.6|121207
1755885600000|2025-08-22 18:00:00|10395.3|10393.3|10394.9|10392.9|10395.7|10393.7|10394.2|10392.2|87086
1755889200000|2025-08-22 19:00:00|10394.6|10392.6|10393.8|10391.8|10395.3|10393.3|10393.4|10391.4|41941
1755892800000|2025-08-22 20:00:00|10394.2|10392.2|10393.4|10391.4|10394.9|10392.9|10392.6|10390.6|70620
1756072800000|2025-08-24 22:00:00|10393|10391|10391.4|10389.4|10393.4|10391.4|10391|10389|21307
1756076400000|2025-08-24 23:00:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|4973
1756080000000|2025-08-25 00:00:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.3|10388.3|9305
1756083600000|2025-08-25 01:00:00|10391|10389|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|4524
1756087200000|2025-08-25 02:00:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|11340
1756090800000|2025-08-25 03:00:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|4434
1756094400000|2025-08-25 04:00:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|4184
1756098000000|2025-08-25 05:00:00|10389.5|10387.5|10390.6|10388.6|10390.6|10388.6|10389.5|10387.5|6605
1756101600000|2025-08-25 06:00:00|10391|10389|10392.6|10390.6|10393|10391|10390.6|10388.6|12502
1756105200000|2025-08-25 07:00:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|8208
1756108800000|2025-08-25 08:00:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|9851
1756112400000|2025-08-25 09:00:00|10392|10390|10391.4|10389.4|10392|10390|10391.4|10389.4|19602
1756116000000|2025-08-25 10:00:00|10391|10389|10390.3|10388.3|10391.8|10389.8|10390.3|10388.3|15245
1756119600000|2025-08-25 11:00:00|10390.6|10388.6|10387.9|10385.9|10391|10389|10387.9|10385.9|185465
1756123200000|2025-08-25 12:00:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10386|10384|136082
1756126800000|2025-08-25 13:00:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10386.4|10384.4|107516
1756130400000|2025-08-25 14:00:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386|10384|152100
1756134000000|2025-08-25 15:00:00|10386.4|10384.4|10386|10384|10387.1|10385.1|10386|10384|108573
1756137600000|2025-08-25 16:00:00|10386.4|10384.4|10387.5|10385.5|10387.9|10385.9|10385.6|10383.6|74181
1756141200000|2025-08-25 17:00:00|10387.9|10385.9|10387.1|10385.1|10389.1|10387.1|10387.1|10385.1|182907
1756144800000|2025-08-25 18:00:00|10387.3|10385.3|10386.7|10384.7|10387.5|10385.5|10386.4|10384.4|105614
1756148400000|2025-08-25 19:00:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10385.6|10383.6|124731
1756152000000|2025-08-25 20:00:00|10387.1|10385.1|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|40910
1756159200000|2025-08-25 22:00:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10386.4|10384.4|1092
1756162800000|2025-08-25 23:00:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|3158
1756166400000|2025-08-26 00:00:00|10387.5|10385.5|10390.3|10388.3|10394.2|10392.2|10387.5|10385.5|51003
1756170000000|2025-08-26 01:00:00|10390.6|10388.6|10392.2|10390.2|10392.2|10390.2|10390.3|10388.3|7994
1756173600000|2025-08-26 02:00:00|10391.8|10389.8|10391|10389|10392.2|10390.2|10390.6|10388.6|9483
1756177200000|2025-08-26 03:00:00|10391.4|10389.4|10389.5|10387.5|10391.4|10389.4|10389.5|10387.5|20374
1756180800000|2025-08-26 04:00:00|10389.7|10387.7|10388.3|10386.3|10390.3|10388.3|10388.3|10386.3|4851
1756184400000|2025-08-26 05:00:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|11074
1756188000000|2025-08-26 06:00:00|10388.7|10386.7|10389.9|10387.9|10390.6|10388.6|10388.7|10386.7|20403
1756191600000|2025-08-26 07:00:00|10389.5|10387.5|10390.6|10388.6|10390.8|10388.8|10389.1|10387.1|23079
1756195200000|2025-08-26 08:00:00|10391|10389|10389.5|10387.5|10391.8|10389.8|10389.5|10387.5|21611
1756198800000|2025-08-26 09:00:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10388.7|10386.7|25658
1756202400000|2025-08-26 10:00:00|10390.1|10388.1|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|14460
1756206000000|2025-08-26 11:00:00|10390.1|10388.1|10391.4|10389.4|10392.2|10390.2|10389.3|10387.3|254909
1756209600000|2025-08-26 12:00:00|10391|10389|10392.6|10390.6|10393.8|10391.8|10390.8|10388.8|71479
1756213200000|2025-08-26 13:00:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10390.6|10388.6|100857
1756216800000|2025-08-26 14:00:00|10392.2|10390.2|10393|10391|10394.6|10392.6|10391.4|10389.4|107878
1756220400000|2025-08-26 15:00:00|10393.4|10391.4|10393.4|10391.4|10394.6|10392.6|10393|10391|176334
1756224000000|2025-08-26 16:00:00|10393|10391|10393.8|10391.8|10395.3|10393.3|10393|10391|132595
1756227600000|2025-08-26 17:00:00|10394|10392|10394.2|10392.2|10395.7|10393.7|10393.8|10391.8|119068
1756231200000|2025-08-26 18:00:00|10393.8|10391.8|10396.1|10394.1|10396.1|10394.1|10393.8|10391.8|62643
1756234800000|2025-08-26 19:00:00|10395.7|10393.7|10394.6|10392.6|10396.1|10394.1|10394.2|10392.2|76596
1756238400000|2025-08-26 20:00:00|10394.2|10392.2|10395.3|10393.3|10395.3|10393.3|10393.8|10391.8|19740
1756245600000|2025-08-26 22:00:00|10394.9|10392.9|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|7884
1756249200000|2025-08-26 23:00:00|10394.2|10392.2|10393.8|10391.8|10394.6|10392.6|10393.4|10391.4|2445
1756252800000|2025-08-27 00:00:00|10393.4|10391.4|10392.2|10390.2|10394.2|10392.2|10392.2|10390.2|9777
1756256400000|2025-08-27 01:00:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.6|10390.6|4948
1756260000000|2025-08-27 02:00:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.2|10390.2|2628
1756263600000|2025-08-27 03:00:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10392.2|10390.2|3343
1756267200000|2025-08-27 04:00:00|10392.4|10390.4|10393|10391|10393|10391|10392.4|10390.4|1458
1756270800000|2025-08-27 05:00:00|10392.8|10390.8|10392.2|10390.2|10393|10391|10392.2|10390.2|6943
1756274400000|2025-08-27 06:00:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|12439
1756278000000|2025-08-27 07:00:00|10392.2|10390.2|10394.2|10392.2|10394.6|10392.6|10392.2|10390.2|12069
1756281600000|2025-08-27 08:00:00|10393.8|10391.8|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|11143
1756285200000|2025-08-27 09:00:00|10394.2|10392.2|10393.4|10391.4|10394.6|10392.6|10392.6|10390.6|18826
1756288800000|2025-08-27 10:00:00|10393.6|10391.6|10392.6|10390.6|10394.2|10392.2|10392.6|10390.6|10950
1756292400000|2025-08-27 11:00:00|10392.4|10390.4|10393.8|10391.8|10394.9|10392.9|10392.4|10390.4|47967
1756296000000|2025-08-27 12:00:00|10394.2|10392.2|10394.9|10392.9|10395.7|10393.7|10393.4|10391.4|43349
1756299600000|2025-08-27 13:00:00|10394.6|10392.6|10394.9|10392.9|10396.1|10394.1|10394.2|10392.2|71394
1756303200000|2025-08-27 14:00:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.2|10392.2|70513
1756306800000|2025-08-27 15:00:00|10395.7|10393.7|10396.5|10394.5|10397.7|10395.7|10395.7|10393.7|20766
1756310400000|2025-08-27 16:00:00|10396.1|10394.1|10399.2|10397.2|10400|10398|10396.1|10394.1|48093
1756314000000|2025-08-27 17:00:00|10399|10397|10400.4|10398.4|10400.4|10398.4|10398.3|10396.3|28431
1756317600000|2025-08-27 18:00:00|10400|10398|10399.6|10397.6|10400|10398|10398.9|10396.9|15962