1598432400000|2020-08-26 09:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|3744
1598436000000|2020-08-26 10:00:00|12576.8|12574.8|12578|12576|12579.5|12577.5|12576.8|12574.8|21383
1598439600000|2020-08-26 11:00:00|12578.3|12576.3|12580.3|12578.3|12580.3|12578.3|12578|12576|26590
1598443200000|2020-08-26 12:00:00|12581.1|12579.1|12578.7|12576.7|12581.1|12579.1|12577.2|12575.2|28776
1598446800000|2020-08-26 13:00:00|12578|12576|12580.3|12578.3|12587.3|12585.3|12577.2|12575.2|194798
1598450400000|2020-08-26 14:00:00|12579.5|12577.5|12577.2|12575.2|12581.1|12579.1|12576.4|12574.4|98931
1598454000000|2020-08-26 15:00:00|12578|12576|12578|12576|12579.5|12577.5|12576.4|12574.4|108951
1598457600000|2020-08-26 16:00:00|12577.2|12575.2|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|121774
1598461200000|2020-08-26 17:00:00|12579.1|12577.1|12586.5|12584.5|12588.1|12586.1|12578.7|12576.7|249164
1598464800000|2020-08-26 18:00:00|12586.9|12584.9|12588.1|12586.1|12588.1|12586.1|12585.8|12583.8|67895
1598468400000|2020-08-26 19:00:00|12587.3|12585.3|12586.5|12584.5|12587.7|12585.7|12585.8|12583.8|80256
1598472000000|2020-08-26 20:00:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12586.5|12584.5|35063
1598479200000|2020-08-26 22:00:00|12589.3|12587.3|12591.2|12589.2|12591.2|12589.2|12588.9|12586.9|3932
1598482800000|2020-08-26 23:00:00|12590.5|12588.5|12590.5|12588.5|12592|12590|12590.5|12588.5|1895
1598486400000|2020-08-27 00:00:00|12589.7|12587.7|12592.8|12590.8|12592.8|12590.8|12589.7|12587.7|3869
1598490000000|2020-08-27 01:00:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12592|12590|10425
1598493600000|2020-08-27 02:00:00|12592|12590|12592.8|12590.8|12594.4|12592.4|12592|12590|7611
1598497200000|2020-08-27 03:00:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592|12590|6891
1598500800000|2020-08-27 04:00:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|4350
1598504400000|2020-08-27 05:00:00|12593.6|12591.6|12591.2|12589.2|12593.6|12591.6|12591.2|12589.2|15954
1598508000000|2020-08-27 06:00:00|12590.5|12588.5|12588.9|12586.9|12592|12590|12588.9|12586.9|10966
1598511600000|2020-08-27 07:00:00|12589.7|12587.7|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|13745
1598515200000|2020-08-27 08:00:00|12590.5|12588.5|12592.8|12590.8|12593.6|12591.6|12589.7|12587.7|24173
1598518800000|2020-08-27 09:00:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|8810
1598522400000|2020-08-27 10:00:00|12594.4|12592.4|12592|12590|12594.4|12592.4|12591.2|12589.2|16826
1598526000000|2020-08-27 11:00:00|12592.4|12590.4|12593.6|12591.6|12594.4|12592.4|12592|12590|12653
1598529600000|2020-08-27 12:00:00|12592.8|12590.8|12593.6|12591.6|12595.9|12593.9|12592|12590|82832
1598533200000|2020-08-27 13:00:00|12592.8|12590.8|12586.5|12584.5|12603.7|12601.7|12585.8|12583.8|145082
1598536800000|2020-08-27 14:00:00|12586.2|12584.2|12577.2|12575.2|12587.3|12585.3|12576.4|12574.4|95436
1598540400000|2020-08-27 15:00:00|12578|12576|12581.1|12579.1|12583.4|12581.4|12576.4|12574.4|121611
1598544000000|2020-08-27 16:00:00|12580.7|12578.7|12578.7|12576.7|12581.9|12579.9|12578|12576|49266
1598547600000|2020-08-27 17:00:00|12578|12576|12581.9|12579.9|12587.3|12585.3|12578|12576|56432
1598551200000|2020-08-27 18:00:00|12582.6|12580.6|12579.5|12577.5|12582.6|12580.6|12578|12576|88704
1598554800000|2020-08-27 19:00:00|12578.7|12576.7|12579.5|12577.5|12581.1|12579.1|12578|12576|40970
1598558400000|2020-08-27 20:00:00|12580.3|12578.3|12576|12574|12581.1|12579.1|12575.6|12573.6|46872
1598565600000|2020-08-27 22:00:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|1942
1598569200000|2020-08-27 23:00:00|12578.7|12576.7|12576.4|12574.4|12578.7|12576.7|12576.4|12574.4|3637
1598572800000|2020-08-28 00:00:00|12577.2|12575.2|12574|12572|12577.2|12575.2|12569.4|12567.4|21684
1598576400000|2020-08-28 01:00:00|12573.3|12571.3|12573.3|12571.3|12575.6|12573.6|12572.5|12570.5|6305
1598580000000|2020-08-28 02:00:00|12574|12572|12574|12572|12574.8|12572.8|12571.7|12569.7|8071
1598583600000|2020-08-28 03:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574|12572|2456
1598587200000|2020-08-28 04:00:00|12575.6|12573.6|12576.4|12574.4|12578|12576|12575.6|12573.6|2782
1598590800000|2020-08-28 05:00:00|12575.6|12573.6|12573.3|12571.3|12579.9|12577.9|12571.7|12569.7|11839
1598594400000|2020-08-28 06:00:00|12574|12572|12576.4|12574.4|12578.7|12576.7|12573.3|12571.3|7528
1598598000000|2020-08-28 07:00:00|12576.8|12574.8|12578.7|12576.7|12578.7|12576.7|12576.4|12574.4|16621
1598601600000|2020-08-28 08:00:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12576.4|12574.4|12903
1598605200000|2020-08-28 09:00:00|12580.3|12578.3|12584.2|12582.2|12585|12583|12578.7|12576.7|12022
1598608800000|2020-08-28 10:00:00|12585|12583|12584.2|12582.2|12586.5|12584.5|12584.2|12582.2|13079
1598612400000|2020-08-28 11:00:00|12585|12583|12582.6|12580.6|12585|12583|12581.9|12579.9|24384
1598616000000|2020-08-28 12:00:00|12583.4|12581.4|12590.5|12588.5|12592|12590|12582.6|12580.6|55605
1598619600000|2020-08-28 13:00:00|12591.2|12589.2|12597.5|12595.5|12599|12597|12589.7|12587.7|92252
1598623200000|2020-08-28 14:00:00|12598.3|12596.3|12599.8|12597.8|12602.2|12600.2|12596.7|12594.7|90652
1598626800000|2020-08-28 15:00:00|12599|12597|12599.8|12597.8|12601.4|12599.4|12597.5|12595.5|59144
1598630400000|2020-08-28 16:00:00|12599|12597|12595.1|12593.1|12602.2|12600.2|12595.1|12593.1|24334
1598634000000|2020-08-28 17:00:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12592.8|12590.8|22051
1598637600000|2020-08-28 18:00:00|12593.6|12591.6|12599.8|12597.8|12599.8|12597.8|12593.6|12591.6|48100
1598641200000|2020-08-28 19:00:00|12600.6|12598.6|12596.7|12594.7|12600.6|12598.6|12594.4|12592.4|24293
1598644800000|2020-08-28 20:00:00|12597.5|12595.5|12600.6|12598.6|12602.2|12600.2|12597.5|12595.5|25764
1598824800000|2020-08-30 22:00:00|12600.6|12598.6|12603|12601|12603.7|12601.7|12600.6|12598.6|3731
1598828400000|2020-08-30 23:00:00|12603.3|12601.3|12601.4|12599.4|12603.7|12601.7|12600.6|12598.6|2565
1598832000000|2020-08-31 00:00:00|12602.2|12600.2|12596.7|12594.7|12602.2|12600.2|12596.7|12594.7|3615
1598835600000|2020-08-31 01:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|1750
1598839200000|2020-08-31 02:00:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|4582
1598842800000|2020-08-31 03:00:00|12596.3|12594.3|12597.5|12595.5|12597.5|12595.5|12596.3|12594.3|2365
1598846400000|2020-08-31 04:00:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2921
1598850000000|2020-08-31 05:00:00|12596.7|12594.7|12599|12597|12599.8|12597.8|12596.7|12594.7|3428
1598853600000|2020-08-31 06:00:00|12599.8|12597.8|12597.5|12595.5|12599.8|12597.8|12596.7|12594.7|3503
1598857200000|2020-08-31 07:00:00|12596.7|12594.7|12594.4|12592.4|12598.3|12596.3|12594.4|12592.4|9998
1598860800000|2020-08-31 08:00:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|8790
1598864400000|2020-08-31 09:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|6493
1598868000000|2020-08-31 10:00:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12593.6|12591.6|5448
1598871600000|2020-08-31 11:00:00|12595.1|12593.1|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|7134
1598875200000|2020-08-31 12:00:00|12598.3|12596.3|12594.4|12592.4|12599|12597|12593.6|12591.6|33824
1598878800000|2020-08-31 13:00:00|12595.1|12593.1|12599|12597|12599.8|12597.8|12594.4|12592.4|52212
1598882400000|2020-08-31 14:00:00|12599.8|12597.8|12597.5|12595.5|12601.4|12599.4|12596.7|12594.7|35442
1598886000000|2020-08-31 15:00:00|12598.3|12596.3|12602.2|12600.2|12603|12601|12598.3|12596.3|33218
1598889600000|2020-08-31 16:00:00|12603|12601|12604.5|12602.5|12605.3|12603.3|12603|12601|24467
1598893200000|2020-08-31 17:00:00|12605.3|12603.3|12603.7|12601.7|12605.3|12603.3|12602.2|12600.2|23203
1598896800000|2020-08-31 18:00:00|12603|12601|12604.5|12602.5|12605.3|12603.3|12597.5|12595.5|103474
1598900400000|2020-08-31 19:00:00|12605.3|12603.3|12600.6|12598.6|12606.9|12604.9|12599|12597|73798
1598904000000|2020-08-31 20:00:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12600.6|12598.6|25827
1598911200000|2020-08-31 22:00:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|2617
1598914800000|2020-08-31 23:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1890
1598918400000|2020-09-01 00:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|3589
1598922000000|2020-09-01 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3761
1598925600000|2020-09-01 02:00:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1301
1598929200000|2020-09-01 03:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|882
1598932800000|2020-09-01 04:00:00|12601.4|12599.4|12601.4|12599.4|12603|12601|12600.6|12598.6|2978
1598936400000|2020-09-01 05:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2538
1598940000000|2020-09-01 06:00:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12602.2|12600.2|4466
1598943600000|2020-09-01 07:00:00|12603.7|12601.7|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|7978
1598947200000|2020-09-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599|12597|10654
1598950800000|2020-09-01 09:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|5989
1598954400000|2020-09-01 10:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|7386
1598958000000|2020-09-01 11:00:00|12599.8|12597.8|12600.6|12598.6|12603|12601|12599.8|12597.8|14475
1598961600000|2020-09-01 12:00:00|12599.8|12597.8|12601.4|12599.4|12603|12601|12599.8|12597.8|15606
1598965200000|2020-09-01 13:00:00|12600.6|12598.6|12600.6|12598.6|12602.2|12600.2|12598.3|12596.3|36340
1598968800000|2020-09-01 14:00:00|12599.8|12597.8|12603|12601|12604.5|12602.5|12593.6|12591.6|47310
1598972400000|2020-09-01 15:00:00|12603.7|12601.7|12606.9|12604.9|12606.9|12604.9|12602.2|12600.2|42331
1598976000000|2020-09-01 16:00:00|12606.1|12604.1|12603.7|12601.7|12606.9|12604.9|12603.7|12601.7|16790
1598979600000|2020-09-01 17:00:00|12604.5|12602.5|12606.9|12604.9|12607.6|12605.6|12603.7|12601.7|30455
1598983200000|2020-09-01 18:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|36658
1598986800000|2020-09-01 19:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|24200
1598990400000|2020-09-01 20:00:00|12606.9|12604.9|12606.9|12604.9|12608.4|12606.4|12606.1|12604.1|17907
1598997600000|2020-09-01 22:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2161
1599001200000|2020-09-01 23:00:00|12606.9|12604.9|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|1342
1599004800000|2020-09-02 00:00:00|12606.1|12604.1|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|2815
1599008400000|2020-09-02 01:00:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1956
1599012000000|2020-09-02 02:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1552
1599015600000|2020-09-02 03:00:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|867
1599019200000|2020-09-02 04:00:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|1648
1599022800000|2020-09-02 05:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2577
1599026400000|2020-09-02 06:00:00|12605.3|12603.3|12603.7|12601.7|12606.1|12604.1|12603.7|12601.7|5568
1599030000000|2020-09-02 07:00:00|12604.5|12602.5|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|21183
1599033600000|2020-09-02 08:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|4708
1599037200000|2020-09-02 09:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12602.2|12600.2|7765
1599040800000|2020-09-02 10:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|8562
1599044400000|2020-09-02 11:00:00|12602.2|12600.2|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|12779
1599048000000|2020-09-02 12:00:00|12603|12601|12604.5|12602.5|12607.6|12605.6|12603|12601|24024
1599051600000|2020-09-02 13:00:00|12603.7|12601.7|12607.6|12605.6|12607.6|12605.6|12601.4|12599.4|31602
1599055200000|2020-09-02 14:00:00|12606.9|12604.9|12608.4|12606.4|12609.2|12607.2|12606.1|12604.1|40746
1599058800000|2020-09-02 15:00:00|12607.6|12605.6|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|33260
1599062400000|2020-09-02 16:00:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12605.3|12603.3|19021
1599066000000|2020-09-02 17:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|19732
1599069600000|2020-09-02 18:00:00|12606.1|12604.1|12606.1|12604.1|12607.6|12605.6|12604.5|12602.5|21723
1599073200000|2020-09-02 19:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|21252
1599076800000|2020-09-02 20:00:00|12606.9|12604.9|12606.9|12604.9|12609.2|12607.2|12606.1|12604.1|10701
1599084000000|2020-09-02 22:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|1653
1599087600000|2020-09-02 23:00:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|2135
1599091200000|2020-09-03 00:00:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|2852
1599094800000|2020-09-03 01:00:00|12608.4|12606.4|12606.1|12604.1|12608.4|12606.4|12605.3|12603.3|5101
1599098400000|2020-09-03 02:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2147
1599102000000|2020-09-03 03:00:00|12605.7|12603.7|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|1769
1599105600000|2020-09-03 04:00:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|1974
1599109200000|2020-09-03 05:00:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1231
1599112800000|2020-09-03 06:00:00|12605.3|12603.3|12603|12601|12606.1|12604.1|12602.2|12600.2|5784
1599116400000|2020-09-03 07:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|7126
1599120000000|2020-09-03 08:00:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|7874
1599123600000|2020-09-03 09:00:00|12601.4|12599.4|12605.3|12603.3|12605.3|12603.3|12601.4|12599.4|4521
1599127200000|2020-09-03 10:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|8116
1599130800000|2020-09-03 11:00:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|7326
1599134400000|2020-09-03 12:00:00|12606.1|12604.1|12610.8|12608.8|12610.8|12608.8|12605.3|12603.3|29002
1599138000000|2020-09-03 13:00:00|12610|12608|12613.1|12611.1|12614.7|12612.7|12610|12608|32300
1599141600000|2020-09-03 14:00:00|12613.9|12611.9|12617|12615|12618.6|12616.6|12610.8|12608.8|29516
1599145200000|2020-09-03 15:00:00|12616.2|12614.2|12614.7|12612.7|12620.9|12618.9|12614.7|12612.7|47436
1599148800000|2020-09-03 16:00:00|12615.5|12613.5|12617|12615|12617.8|12615.8|12614.7|12612.7|24241
1599152400000|2020-09-03 17:00:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12616.2|12614.2|16742
1599156000000|2020-09-03 18:00:00|12617|12615|12616.2|12614.2|12617.8|12615.8|12614.7|12612.7|19066
1599159600000|2020-09-03 19:00:00|12615.5|12613.5|12611.5|12609.5|12617.8|12615.8|12611.5|12609.5|17539
1599163200000|2020-09-03 20:00:00|12612.3|12610.3|12610|12608|12612.3|12610.3|12610|12608|12849
1599170400000|2020-09-03 22:00:00|12610.4|12608.4|12612.3|12610.3|12612.3|12610.3|12610|12608|3314
1599174000000|2020-09-03 23:00:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|1418
1599177600000|2020-09-04 00:00:00|12613.5|12611.5|12612.3|12610.3|12613.9|12611.9|12610.8|12608.8|4377
1599181200000|2020-09-04 01:00:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610|12608|7403
1599184800000|2020-09-04 02:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|3361
1599188400000|2020-09-04 03:00:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610|12608|1836
1599192000000|2020-09-04 04:00:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610|12608|975
1599195600000|2020-09-04 05:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|1523
1599199200000|2020-09-04 06:00:00|12610|12608|12611.5|12609.5|12612.3|12610.3|12610|12608|6897
1599202800000|2020-09-04 07:00:00|12611.9|12609.9|12609.2|12607.2|12612.3|12610.3|12608.4|12606.4|14745
1599206400000|2020-09-04 08:00:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12606.9|12604.9|9385
1599210000000|2020-09-04 09:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3711
1599213600000|2020-09-04 10:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2941
1599217200000|2020-09-04 11:00:00|12609.2|12607.2|12612.3|12610.3|12613.1|12611.1|12608.4|12606.4|12809
1599220800000|2020-09-04 12:00:00|12611.5|12609.5|12604.5|12602.5|12613.9|12611.9|12604.5|12602.5|46929
1599224400000|2020-09-04 13:00:00|12603.7|12601.7|12599.8|12597.8|12604.5|12602.5|12596.7|12594.7|45948
1599228000000|2020-09-04 14:00:00|12599|12597|12599|12597|12603.7|12601.7|12596.7|12594.7|50978
1599231600000|2020-09-04 15:00:00|12599.8|12597.8|12594.4|12592.4|12599.8|12597.8|12593.6|12591.6|41426
1599235200000|2020-09-04 16:00:00|12593.6|12591.6|12590.5|12588.5|12593.6|12591.6|12588.9|12586.9|47229
1599238800000|2020-09-04 17:00:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12587.3|12585.3|24114
1599242400000|2020-09-04 18:00:00|12588.9|12586.9|12581.9|12579.9|12588.9|12586.9|12581.9|12579.9|26487
1599246000000|2020-09-04 19:00:00|12581.1|12579.1|12586.5|12584.5|12587.3|12585.3|12581.1|12579.1|39840
1599249600000|2020-09-04 20:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12584.2|12582.2|18059
1599429600000|2020-09-06 22:00:00|12585.8|12583.8|12587.3|12585.3|12588.1|12586.1|12585.8|12583.8|2009
1599433200000|2020-09-06 23:00:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|1893
1599436800000|2020-09-07 00:00:00|12586.5|12584.5|12585|12583|12587.3|12585.3|12585|12583|2167
1599440400000|2020-09-07 01:00:00|12585.4|12583.4|12585.8|12583.8|12586.5|12584.5|12585|12583|702
1599444000000|2020-09-07 02:00:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12585.8|12583.8|2002
1599447600000|2020-09-07 03:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|503
1599451200000|2020-09-07 04:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|479
1599454800000|2020-09-07 05:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1274
1599458400000|2020-09-07 06:00:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|4414
1599462000000|2020-09-07 07:00:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|4954
1599465600000|2020-09-07 08:00:00|12588.1|12586.1|12591.2|12589.2|12592|12590|12588.1|12586.1|5162
1599469200000|2020-09-07 09:00:00|12591.6|12589.6|12593.6|12591.6|12593.6|12591.6|12591.2|12589.2|3219
1599472800000|2020-09-07 10:00:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|3893
1599476400000|2020-09-07 11:00:00|12594.4|12592.4|12592|12590|12594.4|12592.4|12591.2|12589.2|4848
1599480000000|2020-09-07 12:00:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|4153
1599483600000|2020-09-07 13:00:00|12592.8|12590.8|12591.2|12589.2|12592.8|12590.8|12590.5|12588.5|5531
1599487200000|2020-09-07 14:00:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|4191
1599490800000|2020-09-07 15:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|3509
1599494400000|2020-09-07 16:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|3207
1599516000000|2020-09-07 22:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|349
1599519600000|2020-09-07 23:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|838
1599523200000|2020-09-08 00:00:00|12589.7|12587.7|12590.5|12588.5|12591.2|12589.2|12588.9|12586.9|3300
1599526800000|2020-09-08 01:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1180
1599530400000|2020-09-08 02:00:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2418
1599534000000|2020-09-08 03:00:00|12591.6|12589.6|12592|12590|12592|12590|12591.2|12589.2|4028
1599537600000|2020-09-08 04:00:00|||||||||597
1599541200000|2020-09-08 05:00:00|12591.6|12589.6|12590.5|12588.5|12591.6|12589.6|12590.5|12588.5|869
1599544800000|2020-09-08 06:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|4821
1599548400000|2020-09-08 07:00:00|12592|12590|12589.7|12587.7|12592.8|12590.8|12588.9|12586.9|6244
1599552000000|2020-09-08 08:00:00|12590.5|12588.5|12594.4|12592.4|12594.4|12592.4|12589.7|12587.7|8648
1599555600000|2020-09-08 09:00:00|12593.6|12591.6|12596.7|12594.7|12596.7|12594.7|12592.8|12590.8|14079
1599559200000|2020-09-08 10:00:00|12595.9|12593.9|12593.6|12591.6|12596.7|12594.7|12593.6|12591.6|8366
1599562800000|2020-09-08 11:00:00|12592.8|12590.8|12594.4|12592.4|12595.9|12593.9|12592.8|12590.8|12747
1599566400000|2020-09-08 12:00:00|12595.1|12593.1|12595.9|12593.9|12599|12597|12594.4|12592.4|32606
1599570000000|2020-09-08 13:00:00|12596.7|12594.7|12598.3|12596.3|12599|12597|12592.8|12590.8|28538
1599573600000|2020-09-08 14:00:00|12599|12597|12603|12601|12603.7|12601.7|12598.3|12596.3|56502
1599577200000|2020-09-08 15:00:00|12603.7|12601.7|12599|12597|12603.7|12601.7|12599|12597|29840
1599580800000|2020-09-08 16:00:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|16865
1599584400000|2020-09-08 17:00:00|12599|12597|12598.3|12596.3|12600.6|12598.6|12595.9|12593.9|20995
1599588000000|2020-09-08 18:00:00|12597.5|12595.5|12598.3|12596.3|12600.6|12598.6|12597.5|12595.5|14149
1599591600000|2020-09-08 19:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12595.9|12593.9|22487
1599595200000|2020-09-08 20:00:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|18385
1599602400000|2020-09-08 22:00:00|12602.2|12600.2|12604.5|12602.5|12606.9|12604.9|12602.2|12600.2|6589
1599606000000|2020-09-08 23:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|3240
1599609600000|2020-09-09 00:00:00|12602.2|12600.2|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|2917
1599613200000|2020-09-09 01:00:00|12603|12601|12600.6|12598.6|12603|12601|12600.6|12598.6|4132
1599616800000|2020-09-09 02:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1873
1599620400000|2020-09-09 03:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|956
1599624000000|2020-09-09 04:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1061
1599627600000|2020-09-09 05:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1511
1599631200000|2020-09-09 06:00:00|12601.8|12599.8|12603|12601|12604.5|12602.5|12601.8|12599.8|4407
1599634800000|2020-09-09 07:00:00|12602.2|12600.2|12599.8|12597.8|12603|12601|12599|12597|6130
1599638400000|2020-09-09 08:00:00|12599|12597|12599|12597|12599.8|12597.8|12597.5|12595.5|7550
1599642000000|2020-09-09 09:00:00|12599.8|12597.8|12596.7|12594.7|12599.8|12597.8|12595.9|12593.9|3224
1599645600000|2020-09-09 10:00:00|12595.9|12593.9|12599|12597|12599|12597|12595.9|12593.9|3320
1599649200000|2020-09-09 11:00:00|12598.3|12596.3|12595.1|12593.1|12599|12597|12594.4|12592.4|8861
1599652800000|2020-09-09 12:00:00|12594.4|12592.4|12599.8|12597.8|12601.4|12599.4|12594.4|12592.4|24450
1599656400000|2020-09-09 13:00:00|12600.6|12598.6|12598.3|12596.3|12601.4|12599.4|12597.5|12595.5|30107
1599660000000|2020-09-09 14:00:00|12598.7|12596.7|12598.3|12596.3|12601.4|12599.4|12597.5|12595.5|56520
1599663600000|2020-09-09 15:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12595.9|12593.9|20079
1599667200000|2020-09-09 16:00:00|12595.9|12593.9|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|16883
1599670800000|2020-09-09 17:00:00|12596.3|12594.3|12595.9|12593.9|12596.7|12594.7|12592|12590|24575
1599674400000|2020-09-09 18:00:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12594.4|12592.4|27864
1599678000000|2020-09-09 19:00:00|12595.1|12593.1|12598.3|12596.3|12598.3|12596.3|12592.8|12590.8|30196
1599681600000|2020-09-09 20:00:00|12597.5|12595.5|12593.6|12591.6|12597.5|12595.5|12593.6|12591.6|22795
1599688800000|2020-09-09 22:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1342
1599692400000|2020-09-09 23:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1147
1599696000000|2020-09-10 00:00:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|2037
1599699600000|2020-09-10 01:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2550
1599703200000|2020-09-10 02:00:00|12596.3|12594.3|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|983
1599706800000|2020-09-10 03:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|2004
1599710400000|2020-09-10 04:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|2032
1599714000000|2020-09-10 05:00:00|12597.1|12595.1|12595.9|12593.9|12597.5|12595.5|12595.1|12593.1|3306
1599717600000|2020-09-10 06:00:00|12596.7|12594.7|12595.1|12593.1|12596.7|12594.7|12594.4|12592.4|4699
1599721200000|2020-09-10 07:00:00|12595.9|12593.9|12598.3|12596.3|12599|12597|12595.9|12593.9|4435
1599724800000|2020-09-10 08:00:00|12599|12597|12597.5|12595.5|12599|12597|12596.7|12594.7|5250
1599728400000|2020-09-10 09:00:00|12598.3|12596.3|12595.9|12593.9|12598.3|12596.3|12595.1|12593.1|10629
1599732000000|2020-09-10 10:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|3017
1599735600000|2020-09-10 11:00:00|12596.7|12594.7|12592.8|12590.8|12596.7|12594.7|12592|12590|7884
1599739200000|2020-09-10 12:00:00|12593.6|12591.6|12592|12590|12595.1|12593.1|12590.5|12588.5|28551
1599742800000|2020-09-10 13:00:00|12591.2|12589.2|12595.1|12593.1|12595.1|12593.1|12590.5|12588.5|25573
1599746400000|2020-09-10 14:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12591.2|12589.2|32751
1599750000000|2020-09-10 15:00:00|12595.9|12593.9|12593.6|12591.6|12595.9|12593.9|12590.5|12588.5|28340
1599753600000|2020-09-10 16:00:00|12592.8|12590.8|12595.1|12593.1|12597.5|12595.5|12592.8|12590.8|18979
1599757200000|2020-09-10 17:00:00|12595.9|12593.9|12599.8|12597.8|12601.4|12599.4|12595.9|12593.9|41385
1599760800000|2020-09-10 18:00:00|12600.6|12598.6|12602.2|12600.2|12603.7|12601.7|12600.6|12598.6|23110
1599764400000|2020-09-10 19:00:00|12603|12601|12600.6|12598.6|12603|12601|12600.6|12598.6|25455
1599768000000|2020-09-10 20:00:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599|12597|19247
1599775200000|2020-09-10 22:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2242
1599778800000|2020-09-10 23:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2304
1599782400000|2020-09-11 00:00:00|12599.8|12597.8|12599|12597|12600.6|12598.6|12599|12597|2658
1599786000000|2020-09-11 01:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2145
1599789600000|2020-09-11 02:00:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1023
1599793200000|2020-09-11 03:00:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|2375
1599796800000|2020-09-11 04:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1342
1599800400000|2020-09-11 05:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|922
1599804000000|2020-09-11 06:00:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|3936
1599807600000|2020-09-11 07:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12598.3|12596.3|6320
1599811200000|2020-09-11 08:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|5142
1599814800000|2020-09-11 09:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599|12597|4732
1599818400000|2020-09-11 10:00:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12597.5|12595.5|3890
1599822000000|2020-09-11 11:00:00|12598.3|12596.3|12599|12597|12600.6|12598.6|12598.3|12596.3|6256
1599825600000|2020-09-11 12:00:00|12599.8|12597.8|12603|12601|12603|12601|12597.5|12595.5|24320
1599829200000|2020-09-11 13:00:00|12602.2|12600.2|12605.3|12603.3|12607.6|12605.6|12602.2|12600.2|27672
1599832800000|2020-09-11 14:00:00|12604.5|12602.5|12607.6|12605.6|12607.6|12605.6|12603.7|12601.7|30746
1599836400000|2020-09-11 15:00:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12605.3|12603.3|23578
1599840000000|2020-09-11 16:00:00|12606.9|12604.9|12609.2|12607.2|12609.2|12607.2|12605.3|12603.3|9736
1599843600000|2020-09-11 17:00:00|12608.4|12606.4|12610|12608|12610|12608|12608.4|12606.4|11605
1599847200000|2020-09-11 18:00:00|12610.8|12608.8|12609.2|12607.2|12610.8|12608.8|12609.2|12607.2|14906
1599850800000|2020-09-11 19:00:00|12608.4|12606.4|12609.2|12607.2|12610|12608|12608.4|12606.4|14134
1599854400000|2020-09-11 20:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|13413
1600034400000|2020-09-13 22:00:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12607.6|12605.6|1339
1600038000000|2020-09-13 23:00:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|653
1600041600000|2020-09-14 00:00:00|12609.2|12607.2|12610.8|12608.8|12610.8|12608.8|12608.4|12606.4|1595
1600045200000|2020-09-14 01:00:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|2100
1600048800000|2020-09-14 02:00:00|12609.6|12607.6|12610|12608|12610|12608|12609.6|12607.6|1292
1600052400000|2020-09-14 03:00:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1104
1600056000000|2020-09-14 04:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1214
1600059600000|2020-09-14 05:00:00|12608.8|12606.8|12610.8|12608.8|12610.8|12608.8|12608.4|12606.4|2577
1600063200000|2020-09-14 06:00:00|12610|12608|12609.2|12607.2|12610|12608|12608.4|12606.4|6569
1600066800000|2020-09-14 07:00:00|12610|12608|12608.4|12606.4|12610|12608|12607.6|12605.6|8007
1600070400000|2020-09-14 08:00:00|12607.6|12605.6|12608.4|12606.4|12610|12608|12607.6|12605.6|6781
1600074000000|2020-09-14 09:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|4199
1600077600000|2020-09-14 10:00:00|12610|12608|12608.4|12606.4|12610|12608|12608.4|12606.4|2147
1600081200000|2020-09-14 11:00:00|12609.2|12607.2|12606.9|12604.9|12609.2|12607.2|12606.1|12604.1|12995
1600084800000|2020-09-14 12:00:00|12606.1|12604.1|12607.6|12605.6|12609.2|12607.2|12605.3|12603.3|22464
1600088400000|2020-09-14 13:00:00|12606.9|12604.9|12608.4|12606.4|12611.5|12609.5|12606.9|12604.9|26627
1600092000000|2020-09-14 14:00:00|12607.6|12605.6|12608.4|12606.4|12609.2|12607.2|12606.9|12604.9|18192
1600095600000|2020-09-14 15:00:00|12609.2|12607.2|12606.1|12604.1|12609.2|12607.2|12606.1|12604.1|17334
1600099200000|2020-09-14 16:00:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|10451
1600102800000|2020-09-14 17:00:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|13148
1600106400000|2020-09-14 18:00:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|15885
1600110000000|2020-09-14 19:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603|12601|21740
1600113600000|2020-09-14 20:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|17072
1600120800000|2020-09-14 22:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1251
1600124400000|2020-09-14 23:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|960
1600128000000|2020-09-15 00:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2450
1600131600000|2020-09-15 01:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2265
1600135200000|2020-09-15 02:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1771
1600138800000|2020-09-15 03:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|750
1600142400000|2020-09-15 04:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|527
1600146000000|2020-09-15 05:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1864
1600149600000|2020-09-15 06:00:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2903
1600153200000|2020-09-15 07:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|4888
1600156800000|2020-09-15 08:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12602.2|12600.2|4349
1600160400000|2020-09-15 09:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|5600
1600164000000|2020-09-15 10:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|3863
1600167600000|2020-09-15 11:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|5490
1600171200000|2020-09-15 12:00:00|12602.2|12600.2|12600.6|12598.6|12603|12601|12599.8|12597.8|16835
1600174800000|2020-09-15 13:00:00|12599.8|12597.8|12601.4|12599.4|12603|12601|12599.8|12597.8|24291
1600178400000|2020-09-15 14:00:00|12601|12599|12601.4|12599.4|12603|12601|12600.6|12598.6|12442
1600182000000|2020-09-15 15:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599|12597|26197
1600185600000|2020-09-15 16:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|10809
1600189200000|2020-09-15 17:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|18276
1600192800000|2020-09-15 18:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12600.6|12598.6|17704
1600196400000|2020-09-15 19:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12600.6|12598.6|16366
1600200000000|2020-09-15 20:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|19922
1600207200000|2020-09-15 22:00:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12599.8|12597.8|1815
1600210800000|2020-09-15 23:00:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|1159
1600214400000|2020-09-16 00:00:00|12603.7|12601.7|12601.4|12599.4|12603.7|12601.7|12600.6|12598.6|3939
1600218000000|2020-09-16 01:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1943
1600221600000|2020-09-16 02:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2220
1600225200000|2020-09-16 03:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|719
1600228800000|2020-09-16 04:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1119
1600232400000|2020-09-16 05:00:00|||||||||413
1600236000000|2020-09-16 06:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1855
1600239600000|2020-09-16 07:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2489
1600243200000|2020-09-16 08:00:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|6638
1600246800000|2020-09-16 09:00:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|2959
1600250400000|2020-09-16 10:00:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3869
1600254000000|2020-09-16 11:00:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12602.2|12600.2|6186
1600257600000|2020-09-16 12:00:00|12602.2|12600.2|12605.3|12603.3|12606.9|12604.9|12602.2|12600.2|26066
1600261200000|2020-09-16 13:00:00|12606.1|12604.1|12603.7|12601.7|12606.9|12604.9|12603.7|12601.7|20154
1600264800000|2020-09-16 14:00:00|12603|12601|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|17714
1600268400000|2020-09-16 15:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12598.3|12596.3|37283
1600272000000|2020-09-16 16:00:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|10864
1600275600000|2020-09-16 17:00:00|12599.8|12597.8|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|21788
1600279200000|2020-09-16 18:00:00|12601|12599|12599|12597|12603|12601|12592.8|12590.8|61708
1600282800000|2020-09-16 19:00:00|12599.8|12597.8|12599|12597|12601.4|12599.4|12596.7|12594.7|35551
1600286400000|2020-09-16 20:00:00|12598.3|12596.3|12594.4|12592.4|12599|12597|12594.4|12592.4|27499
1600293600000|2020-09-16 22:00:00|12595.9|12593.9|12597.5|12595.5|12598.3|12596.3|12595.9|12593.9|2230
1600297200000|2020-09-16 23:00:00|12596.7|12594.7|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|2298
1600300800000|2020-09-17 00:00:00|12598.3|12596.3|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2930
1600304400000|2020-09-17 01:00:00|12597.5|12595.5|12599|12597|12599.8|12597.8|12595.9|12593.9|4226
1600308000000|2020-09-17 02:00:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599|12597|1995
1600311600000|2020-09-17 03:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|3688
1600315200000|2020-09-17 04:00:00|||||||||1367
1600318800000|2020-09-17 05:00:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|2060
1600322400000|2020-09-17 06:00:00|12600.6|12598.6|12602.2|12600.2|12603|12601|12599.8|12597.8|8013
1600326000000|2020-09-17 07:00:00|12603|12601|12601.4|12599.4|12603.7|12601.7|12600.6|12598.6|10407
1600329600000|2020-09-17 08:00:00|12600.6|12598.6|12599|12597|12601.4|12599.4|12599|12597|5026
1600333200000|2020-09-17 09:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|5900
1600336800000|2020-09-17 10:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|6787
1600340400000|2020-09-17 11:00:00|12602.2|12600.2|12605.3|12603.3|12605.3|12603.3|12601.4|12599.4|12287
1600344000000|2020-09-17 12:00:00|12606.1|12604.1|12611.5|12609.5|12611.5|12609.5|12606.1|12604.1|20937
1600347600000|2020-09-17 13:00:00|12612.3|12610.3|12606.9|12604.9|12612.3|12610.3|12606.9|12604.9|48591
1600351200000|2020-09-17 14:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12604.5|12602.5|41283
1600354800000|2020-09-17 15:00:00|12608.4|12606.4|12601.4|12599.4|12608.4|12606.4|12600.6|12598.6|44194
1600358400000|2020-09-17 16:00:00|12601|12599|12602.2|12600.2|12603|12601|12600.6|12598.6|15815
1600362000000|2020-09-17 17:00:00|12603|12601|12601.4|12599.4|12603|12601|12600.6|12598.6|8341
1600365600000|2020-09-17 18:00:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|11784
1600369200000|2020-09-17 19:00:00|12600.6|12598.6|12599|12597|12601.4|12599.4|12599|12597|21319
1600372800000|2020-09-17 20:00:00|12598.3|12596.3|12597.5|12595.5|12599|12597|12596.7|12594.7|20616
1600380000000|2020-09-17 22:00:00|12599|12597|12597.9|12595.9|12599|12597|12597.9|12595.9|1467
1600383600000|2020-09-17 23:00:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1066
1600387200000|2020-09-18 00:00:00|12597.9|12595.9|12599|12597|12599|12597|12597.5|12595.5|1912
1600390800000|2020-09-18 01:00:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|2477
1600394400000|2020-09-18 02:00:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1489
1600398000000|2020-09-18 03:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|719
1600401600000|2020-09-18 04:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|962
1600405200000|2020-09-18 05:00:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|1410
1600408800000|2020-09-18 06:00:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12596.7|12594.7|5218
1600412400000|2020-09-18 07:00:00|12597.5|12595.5|12599.8|12597.8|12600.6|12598.6|12596.7|12594.7|6109
1600416000000|2020-09-18 08:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|5015
1600419600000|2020-09-18 09:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12599|12597|8396
1600423200000|2020-09-18 10:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|5049
1600426800000|2020-09-18 11:00:00|12602.6|12600.6|12604.5|12602.5|12605.3|12603.3|12602.2|12600.2|11753
1600430400000|2020-09-18 12:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|17936
1600434000000|2020-09-18 13:00:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12599.8|12597.8|27337
1600437600000|2020-09-18 14:00:00|12603|12601|12600.6|12598.6|12603|12601|12599.8|12597.8|24900
1600441200000|2020-09-18 15:00:00|12599.8|12597.8|12601.4|12599.4|12602.2|12600.2|12599.8|12597.8|25560
1600444800000|2020-09-18 16:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|9782
1600448400000|2020-09-18 17:00:00|12603|12601|12600.6|12598.6|12603|12601|12600.6|12598.6|10438
1600452000000|2020-09-18 18:00:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12597.5|12595.5|16394
1600455600000|2020-09-18 19:00:00|12599|12597|12596.7|12594.7|12599|12597|12595.9|12593.9|13686
1600459200000|2020-09-18 20:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|12495
1600639200000|2020-09-20 22:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|777
1600642800000|2020-09-20 23:00:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|621
1600646400000|2020-09-21 00:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|519
1600650000000|2020-09-21 01:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1519
1600653600000|2020-09-21 02:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|912
1600657200000|2020-09-21 03:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|676
1600660800000|2020-09-21 04:00:00|||||||||16
1600664400000|2020-09-21 05:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|462
1600668000000|2020-09-21 06:00:00|12597.5|12595.5|12595.9|12593.9|12598.3|12596.3|12595.9|12593.9|5406
1600671600000|2020-09-21 07:00:00|12596.7|12594.7|12601.4|12599.4|12602.2|12600.2|12596.7|12594.7|13757
1600675200000|2020-09-21 08:00:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12602.2|12600.2|9203
1600678800000|2020-09-21 09:00:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12601.4|12599.4|5556
1600682400000|2020-09-21 10:00:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603|12601|6733
1600686000000|2020-09-21 11:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|10589
1600689600000|2020-09-21 12:00:00|12605.3|12603.3|12606.9|12604.9|12607.6|12605.6|12604.5|12602.5|35183
1600693200000|2020-09-21 13:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12604.5|12602.5|29164
1600696800000|2020-09-21 14:00:00|12606.9|12604.9|12607.6|12605.6|12610|12608|12606.9|12604.9|22303
1600700400000|2020-09-21 15:00:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12605.3|12603.3|23704
1600704000000|2020-09-21 16:00:00|12607.6|12605.6|12603.7|12601.7|12608.4|12606.4|12603.7|12601.7|13384
1600707600000|2020-09-21 17:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|11598
1600711200000|2020-09-21 18:00:00|12605.3|12603.3|12603|12601|12605.3|12603.3|12603|12601|13851
1600714800000|2020-09-21 19:00:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|20725
1600718400000|2020-09-21 20:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|19865
1600725600000|2020-09-21 22:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|996
1600729200000|2020-09-21 23:00:00|||||||||984
1600732800000|2020-09-22 00:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|685
1600736400000|2020-09-22 01:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|761
1600740000000|2020-09-22 02:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|199
1600743600000|2020-09-22 03:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|442
1600747200000|2020-09-22 04:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|557
1600750800000|2020-09-22 05:00:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|994
1600754400000|2020-09-22 06:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|4277
1600758000000|2020-09-22 07:00:00|12602.2|12600.2|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|6218
1600761600000|2020-09-22 08:00:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|6299
1600765200000|2020-09-22 09:00:00|12603.7|12601.7|12600.6|12598.6|12603.7|12601.7|12600.6|12598.6|7498
1600768800000|2020-09-22 10:00:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12600.6|12598.6|6743
1600772400000|2020-09-22 11:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12599.8|12597.8|12645
1600776000000|2020-09-22 12:00:00|12602.2|12600.2|12603|12601|12603|12601|12600.6|12598.6|19565
1600779600000|2020-09-22 13:00:00|12602.2|12600.2|12606.9|12604.9|12606.9|12604.9|12600.6|12598.6|34935
1600783200000|2020-09-22 14:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12604.5|12602.5|40483
1600786800000|2020-09-22 15:00:00|12607.6|12605.6|12605.3|12603.3|12608.4|12606.4|12604.5|12602.5|33413
1600790400000|2020-09-22 16:00:00|12604.5|12602.5|12606.9|12604.9|12607.6|12605.6|12604.5|12602.5|19467
1600794000000|2020-09-22 17:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|14429
1600797600000|2020-09-22 18:00:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|11752
1600801200000|2020-09-22 19:00:00|12607.6|12605.6|12604.5|12602.5|12607.6|12605.6|12604.5|12602.5|18797
1600804800000|2020-09-22 20:00:00|12605.3|12603.3|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|16757
1600812000000|2020-09-22 22:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1553
1600815600000|2020-09-22 23:00:00|||||||||1337
1600819200000|2020-09-23 00:00:00|12603.7|12601.7|12606.1|12604.1|12606.1|12604.1|12603.7|12601.7|3581
1600822800000|2020-09-23 01:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1490
1600826400000|2020-09-23 02:00:00|||||||||526
1600830000000|2020-09-23 03:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1577
1600833600000|2020-09-23 04:00:00|12606.1|12604.1|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|3996
1600837200000|2020-09-23 05:00:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3680
1600840800000|2020-09-23 06:00:00|12605.3|12603.3|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|6136
1600844400000|2020-09-23 07:00:00|12606.9|12604.9|12607.6|12605.6|12610|12608|12606.1|12604.1|16369
1600848000000|2020-09-23 08:00:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|5796
1600851600000|2020-09-23 09:00:00|12606.9|12604.9|12603.7|12601.7|12606.9|12604.9|12603.7|12601.7|8972
1600855200000|2020-09-23 10:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|4722
1600858800000|2020-09-23 11:00:00|12602.2|12600.2|12603|12601|12603.7|12601.7|12601.4|12599.4|9051
1600862400000|2020-09-23 12:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12600.6|12598.6|21447
1600866000000|2020-09-23 13:00:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|25243
1600869600000|2020-09-23 14:00:00|12601.4|12599.4|12599|12597|12603|12601|12598.3|12596.3|27375
1600873200000|2020-09-23 15:00:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|22954
1600876800000|2020-09-23 16:00:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|17930
1600880400000|2020-09-23 17:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12599.8|12597.8|31296
1600884000000|2020-09-23 18:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|17230
1600887600000|2020-09-23 19:00:00|12601.4|12599.4|12602.2|12600.2|12603.7|12601.7|12600.6|12598.6|38065
1600891200000|2020-09-23 20:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599|12597|18645
1600898400000|2020-09-23 22:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|770
1600902000000|2020-09-23 23:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2000
1600905600000|2020-09-24 00:00:00|12602.2|12600.2|12601.4|12599.4|12603|12601|12601.4|12599.4|4630
1600909200000|2020-09-24 01:00:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|3077
1600912800000|2020-09-24 02:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1725
1600916400000|2020-09-24 03:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1255
1600920000000|2020-09-24 04:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1871
1600923600000|2020-09-24 05:00:00|12603|12601|12603|12601|12603|12601|12603|12601|2803
1600927200000|2020-09-24 06:00:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|11565
1600930800000|2020-09-24 07:00:00|12604.5|12602.5|12603.7|12601.7|12606.1|12604.1|12603.7|12601.7|8721
1600934400000|2020-09-24 08:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603|12601|13312
1600938000000|2020-09-24 09:00:00|12603|12601|12605.3|12603.3|12606.1|12604.1|12603|12601|4284
1600941600000|2020-09-24 10:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12602.2|12600.2|11769
1600945200000|2020-09-24 11:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|6813
1600948800000|2020-09-24 12:00:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603|12601|24346
1600952400000|2020-09-24 13:00:00|12604.5|12602.5|12602.2|12600.2|12604.5|12602.5|12601.4|12599.4|23382
1600956000000|2020-09-24 14:00:00|12601.4|12599.4|12603|12601|12604.5|12602.5|12601.4|12599.4|40933
1600959600000|2020-09-24 15:00:00|12603.7|12601.7|12602.2|12600.2|12604.5|12602.5|12601.4|12599.4|20804
1600963200000|2020-09-24 16:00:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|7953
1600966800000|2020-09-24 17:00:00|12602.6|12600.6|12603|12601|12603.7|12601.7|12602.2|12600.2|17678
1600970400000|2020-09-24 18:00:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|25769
1600974000000|2020-09-24 19:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|20949
1600977600000|2020-09-24 20:00:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|12169
1600984800000|2020-09-24 22:00:00|||||||||327
1600988400000|2020-09-24 23:00:00|||||||||222
1600992000000|2020-09-25 00:00:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|2667
1600995600000|2020-09-25 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1412
1600999200000|2020-09-25 02:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|398
1601002800000|2020-09-25 03:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1767
1601006400000|2020-09-25 04:00:00|||||||||444
1601010000000|2020-09-25 05:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1465
1601013600000|2020-09-25 06:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|3947
1601017200000|2020-09-25 07:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12601.4|12599.4|6031
1601020800000|2020-09-25 08:00:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603|12601|4365
1601024400000|2020-09-25 09:00:00|12604.5|12602.5|12605.3|12603.3|12606.9|12604.9|12603.7|12601.7|8444
1601028000000|2020-09-25 10:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|11463
1601031600000|2020-09-25 11:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|11954
1601035200000|2020-09-25 12:00:00|12608.4|12606.4|12608.4|12606.4|12610|12608|12607.6|12605.6|17637
1601038800000|2020-09-25 13:00:00|12609.2|12607.2|12610.8|12608.8|12611.5|12609.5|12608.4|12606.4|19051
1601042400000|2020-09-25 14:00:00|12611.5|12609.5|12610|12608|12612.3|12610.3|12609.2|12607.2|23324
1601046000000|2020-09-25 15:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12609.2|12607.2|13967
1601049600000|2020-09-25 16:00:00|12610.8|12608.8|12609.2|12607.2|12610.8|12608.8|12609.2|12607.2|11785
1601053200000|2020-09-25 17:00:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|11772
1601056800000|2020-09-25 18:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|12253
1601060400000|2020-09-25 19:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|23973
1601064000000|2020-09-25 20:00:00|12609.2|12607.2|12606.9|12604.9|12609.2|12607.2|12606.9|12604.9|9631
1601244000000|2020-09-27 22:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1268
1601247600000|2020-09-27 23:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|899
1601251200000|2020-09-28 00:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|1847
1601254800000|2020-09-28 01:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2370
1601258400000|2020-09-28 02:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1658
1601262000000|2020-09-28 03:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|540
1601265600000|2020-09-28 04:00:00|||||||||270
1601269200000|2020-09-28 05:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|257
1601272800000|2020-09-28 06:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12603.7|12601.7|8828
1601276400000|2020-09-28 07:00:00|12605.3|12603.3|12604.5|12602.5|12606.9|12604.9|12604.5|12602.5|8399
1601280000000|2020-09-28 08:00:00|12605.3|12603.3|12603.7|12601.7|12605.3|12603.3|12603|12601|7477
1601283600000|2020-09-28 09:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2557
1601287200000|2020-09-28 10:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|7251
1601290800000|2020-09-28 11:00:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|10305
1601294400000|2020-09-28 12:00:00|12605.3|12603.3|12605.3|12603.3|12606.9|12604.9|12604.5|12602.5|16177
1601298000000|2020-09-28 13:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|15477
1601301600000|2020-09-28 14:00:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12606.1|12604.1|23544
1601305200000|2020-09-28 15:00:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12605.3|12603.3|11635
1601308800000|2020-09-28 16:00:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|10369
1601312400000|2020-09-28 17:00:00|||||||||6030
1601316000000|2020-09-28 18:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|13437
1601319600000|2020-09-28 19:00:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|16633
1601323200000|2020-09-28 20:00:00|12609.2|12607.2|12610.8|12608.8|12611.5|12609.5|12607.6|12605.6|30351
1601330400000|2020-09-28 22:00:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|3622
1601334000000|2020-09-28 23:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1153
1601337600000|2020-09-29 00:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|1402
1601341200000|2020-09-29 01:00:00|||||||||702
1601344800000|2020-09-29 02:00:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|2576
1601348400000|2020-09-29 03:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1912
1601352000000|2020-09-29 04:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|3620
1601355600000|2020-09-29 05:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1970
1601359200000|2020-09-29 06:00:00|12610|12608|12609.2|12607.2|12610|12608|12608.4|12606.4|3279
1601362800000|2020-09-29 07:00:00|12608.4|12606.4|12610|12608|12610.8|12608.8|12608.4|12606.4|5644
1601366400000|2020-09-29 08:00:00|12610.8|12608.8|12609.2|12607.2|12610.8|12608.8|12609.2|12607.2|5398
1601370000000|2020-09-29 09:00:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|8122
1601373600000|2020-09-29 10:00:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1199
1601377200000|2020-09-29 11:00:00|12609.2|12607.2|12610|12608|12610.8|12608.8|12609.2|12607.2|4801
1601380800000|2020-09-29 12:00:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12609.2|12607.2|18399
1601384400000|2020-09-29 13:00:00|12610|12608|12613.9|12611.9|12613.9|12611.9|12610|12608|29940
1601388000000|2020-09-29 14:00:00|12613.1|12611.1|12611.5|12609.5|12613.1|12611.1|12609.2|12607.2|27311
1601391600000|2020-09-29 15:00:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|16053
1601395200000|2020-09-29 16:00:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|10077
1601398800000|2020-09-29 17:00:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|17329
1601402400000|2020-09-29 18:00:00|12612.3|12610.3|12614.7|12612.7|12614.7|12612.7|12612.3|12610.3|22062
1601406000000|2020-09-29 19:00:00|12613.9|12611.9|12612.3|12610.3|12613.9|12611.9|12612.3|12610.3|15956
1601409600000|2020-09-29 20:00:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|20666
1601416800000|2020-09-29 22:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|879
1601420400000|2020-09-29 23:00:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|952
1601424000000|2020-09-30 00:00:00|12610.8|12608.8|12610|12608|12611.5|12609.5|12610|12608|2510
1601427600000|2020-09-30 01:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12609.2|12607.2|3353
1601431200000|2020-09-30 02:00:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|2628
1601434800000|2020-09-30 03:00:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|3144
1601438400000|2020-09-30 04:00:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|680
1601442000000|2020-09-30 05:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2952
1601445600000|2020-09-30 06:00:00|12612.7|12610.7|12613.9|12611.9|12613.9|12611.9|12612.7|12610.7|4373
1601449200000|2020-09-30 07:00:00|12613.1|12611.1|12611.5|12609.5|12613.1|12611.1|12610.8|12608.8|7683
1601452800000|2020-09-30 08:00:00|12610.8|12608.8|12613.9|12611.9|12613.9|12611.9|12610.8|12608.8|4071
1601456400000|2020-09-30 09:00:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2487
1601460000000|2020-09-30 10:00:00|12613.1|12611.1|12612.3|12610.3|12613.9|12611.9|12610.8|12608.8|6619
1601463600000|2020-09-30 11:00:00|12613.1|12611.1|12614.7|12612.7|12614.7|12612.7|12611.5|12609.5|6027
1601467200000|2020-09-30 12:00:00|12613.9|12611.9|12613.1|12611.1|12615.5|12613.5|12612.3|12610.3|15279
1601470800000|2020-09-30 13:00:00|12612.3|12610.3|12605.3|12603.3|12613.9|12611.9|12605.3|12603.3|30852
1601474400000|2020-09-30 14:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12601.4|12599.4|44260
1601478000000|2020-09-30 15:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12601.4|12599.4|30654
1601481600000|2020-09-30 16:00:00|12602.2|12600.2|12602.2|12600.2|12603.7|12601.7|12599|12597|37301
1601485200000|2020-09-30 17:00:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12601.4|12599.4|25246
1601488800000|2020-09-30 18:00:00|12601.4|12599.4|12604.5|12602.5|12606.1|12604.1|12601.4|12599.4|73005
1601492400000|2020-09-30 19:00:00|12603.7|12601.7|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|68330
1601496000000|2020-09-30 20:00:00|12602.2|12600.2|12600.6|12598.6|12603|12601|12600.6|12598.6|17506
1601503200000|2020-09-30 22:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2600
1601506800000|2020-09-30 23:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1456
1601510400000|2020-10-01 00:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|4349
1601514000000|2020-10-01 01:00:00|12601.4|12599.4|12599|12597|12602.2|12600.2|12598.3|12596.3|5770
1601517600000|2020-10-01 02:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2494
1601521200000|2020-10-01 03:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|1462
1601524800000|2020-10-01 04:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3104
1601528400000|2020-10-01 05:00:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2182
1601532000000|2020-10-01 06:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12597.5|12595.5|7434
1601535600000|2020-10-01 07:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|13678
1601539200000|2020-10-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599|12597|11118
1601542800000|2020-10-01 09:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|5637
1601546400000|2020-10-01 10:00:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|11812
1601550000000|2020-10-01 11:00:00|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|10316
1601553600000|2020-10-01 12:00:00|12597.5|12595.5|12592.8|12590.8|12599|12597|12591.2|12589.2|39662
1601557200000|2020-10-01 13:00:00|12592|12590|12594.4|12592.4|12594.4|12592.4|12588.9|12586.9|38912
1601560800000|2020-10-01 14:00:00|12595.9|12593.9|12600.6|12598.6|12600.6|12598.6|12594.4|12592.4|38057
1601564400000|2020-10-01 15:00:00|12599.8|12597.8|12605.3|12603.3|12605.3|12603.3|12599|12597|48845
1601568000000|2020-10-01 16:00:00|12606.1|12604.1|12603.7|12601.7|12606.1|12604.1|12603.7|12601.7|15194
1601571600000|2020-10-01 17:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|8546
1601575200000|2020-10-01 18:00:00|12604.5|12602.5|12603|12601|12606.9|12604.9|12603|12601|18679
1601578800000|2020-10-01 19:00:00|12603.7|12601.7|12602.2|12600.2|12604.5|12602.5|12602.2|12600.2|16754
1601582400000|2020-10-01 20:00:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|12054
1601589600000|2020-10-01 22:00:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|1004
1601593200000|2020-10-01 23:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1478
1601596800000|2020-10-02 00:00:00|12601.4|12599.4|12603|12601|12604.5|12602.5|12600.6|12598.6|6984
1601600400000|2020-10-02 01:00:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2530
1601604000000|2020-10-02 02:00:00|12603|12601|12603.7|12601.7|12605.3|12603.3|12603|12601|2913
1601607600000|2020-10-02 03:00:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12602.2|12600.2|1792
1601611200000|2020-10-02 04:00:00|12602.2|12600.2|12607.6|12605.6|12607.6|12605.6|12602.2|12600.2|4445
1601614800000|2020-10-02 05:00:00|12606.9|12604.9|12607.6|12605.6|12610.8|12608.8|12606.1|12604.1|15180
1601618400000|2020-10-02 06:00:00|12607.3|12605.3|12607.6|12605.6|12609.2|12607.2|12606.9|12604.9|6998
1601622000000|2020-10-02 07:00:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12605.3|12603.3|9427
1601625600000|2020-10-02 08:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12605.3|12603.3|6381
1601629200000|2020-10-02 09:00:00|12606.1|12604.1|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|6658
1601632800000|2020-10-02 10:00:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|6247
1601636400000|2020-10-02 11:00:00|12607.6|12605.6|12608.4|12606.4|12610|12608|12607.6|12605.6|11895
1601640000000|2020-10-02 12:00:00|12607.6|12605.6|12610.8|12608.8|12611.5|12609.5|12607.6|12605.6|28523
1601643600000|2020-10-02 13:00:00|12611.5|12609.5|12600.6|12598.6|12612.3|12610.3|12599.8|12597.8|42095
1601647200000|2020-10-02 14:00:00|12601.4|12599.4|12597.5|12595.5|12601.4|12599.4|12597.5|12595.5|39513
1601650800000|2020-10-02 15:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|18076
1601654400000|2020-10-02 16:00:00|12596.7|12594.7|12594.4|12592.4|12596.7|12594.7|12593.6|12591.6|27709
1601658000000|2020-10-02 17:00:00|12595.1|12593.1|12598.3|12596.3|12599.8|12597.8|12594.4|12592.4|21391
1601661600000|2020-10-02 18:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|14106
1601665200000|2020-10-02 19:00:00|12595.9|12593.9|12598.3|12596.3|12598.3|12596.3|12595.1|12593.1|18571
1601668800000|2020-10-02 20:00:00|12597.5|12595.5|12595.1|12593.1|12598.3|12596.3|12595.1|12593.1|15020
1601848800000|2020-10-04 22:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|2610
1601852400000|2020-10-04 23:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1375
1601856000000|2020-10-05 00:00:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|4546
1601859600000|2020-10-05 01:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|2324
1601863200000|2020-10-05 02:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|430
1601866800000|2020-10-05 03:00:00|12595.5|12593.5|12596.7|12594.7|12596.7|12594.7|12595.5|12593.5|2004
1601870400000|2020-10-05 04:00:00|||||||||1376
1601874000000|2020-10-05 05:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|2365
1601877600000|2020-10-05 06:00:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12596.7|12594.7|5705
1601881200000|2020-10-05 07:00:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12597.5|12595.5|8815
1601884800000|2020-10-05 08:00:00|12597.5|12595.5|12596.7|12594.7|12598.3|12596.3|12593.6|12591.6|11492
1601888400000|2020-10-05 09:00:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.5|12593.5|6274
1601892000000|2020-10-05 10:00:00|12596.3|12594.3|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3240
1601895600000|2020-10-05 11:00:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|7815
1601899200000|2020-10-05 12:00:00|12594.4|12592.4|12590.5|12588.5|12596.7|12594.7|12590.5|12588.5|17323
1601902800000|2020-10-05 13:00:00|12591.2|12589.2|12587.3|12585.3|12591.2|12589.2|12586.5|12584.5|37435
1601906400000|2020-10-05 14:00:00|12586.5|12584.5|12581.9|12579.9|12586.5|12584.5|12578.7|12576.7|54999
1601910000000|2020-10-05 15:00:00|12581.1|12579.1|12580.3|12578.3|12582.6|12580.6|12578.7|12576.7|41782
1601913600000|2020-10-05 16:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12578.7|12576.7|27855
1601917200000|2020-10-05 17:00:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|15532
1601920800000|2020-10-05 18:00:00|12580.3|12578.3|12576.4|12574.4|12580.3|12578.3|12576.4|12574.4|32756
1601924400000|2020-10-05 19:00:00|12577.2|12575.2|12572.5|12570.5|12577.2|12575.2|12572.5|12570.5|28526
1601928000000|2020-10-05 20:00:00|12573.3|12571.3|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|24971
1601935200000|2020-10-05 22:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|4383
1601938800000|2020-10-05 23:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|3876
1601942400000|2020-10-06 00:00:00|12574.8|12572.8|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|5410
1601946000000|2020-10-06 01:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12576.4|12574.4|6189
1601949600000|2020-10-06 02:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|3357
1601953200000|2020-10-06 03:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|3579
1601956800000|2020-10-06 04:00:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2129
1601960400000|2020-10-06 05:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3528
1601964000000|2020-10-06 06:00:00|12578.7|12576.7|12578|12576|12580.3|12578.3|12578|12576|9795
1601967600000|2020-10-06 07:00:00|12578.7|12576.7|12575.6|12573.6|12578.7|12576.7|12575.6|12573.6|19275
1601971200000|2020-10-06 08:00:00|12576.4|12574.4|12579.5|12577.5|12580.3|12578.3|12576.4|12574.4|15569
1601974800000|2020-10-06 09:00:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|5910
1601978400000|2020-10-06 10:00:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12575.6|12573.6|10076
1601982000000|2020-10-06 11:00:00|12578|12576|12574.8|12572.8|12578|12576|12574|12572|18807
1601985600000|2020-10-06 12:00:00|12574|12572|12573.3|12571.3|12575.6|12573.6|12571.7|12569.7|30572
1601989200000|2020-10-06 13:00:00|12574|12572|12577.2|12575.2|12578|12576|12572.5|12570.5|34834
1601992800000|2020-10-06 14:00:00|12576.4|12574.4|12574|12572|12577.2|12575.2|12573.3|12571.3|36234
1601996400000|2020-10-06 15:00:00|12573.3|12571.3|12574|12572|12576.4|12574.4|12573.3|12571.3|33447
1602000000000|2020-10-06 16:00:00|12574.8|12572.8|12574|12572|12576.4|12574.4|12574|12572|19269
1602003600000|2020-10-06 17:00:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12571.7|12569.7|24935
1602007200000|2020-10-06 18:00:00|12575.6|12573.6|12580.3|12578.3|12586.5|12584.5|12572.5|12570.5|71103
1602010800000|2020-10-06 19:00:00|12581.1|12579.1|12579.5|12577.5|12583.4|12581.4|12578.7|12576.7|61724
1602014400000|2020-10-06 20:00:00|12578.7|12576.7|12581.9|12579.9|12583.4|12581.4|12578.7|12576.7|25800
1602021600000|2020-10-06 22:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|3088
1602025200000|2020-10-06 23:00:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|2890
1602028800000|2020-10-07 00:00:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|2773
1602032400000|2020-10-07 01:00:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|5015
1602036000000|2020-10-07 02:00:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578|12576|4409
1602039600000|2020-10-07 03:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2684
1602043200000|2020-10-07 04:00:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|2156
1602046800000|2020-10-07 05:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|2542
1602050400000|2020-10-07 06:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12575.6|12573.6|6299
1602054000000|2020-10-07 07:00:00|12576.4|12574.4|12571.7|12569.7|12577.2|12575.2|12571.7|12569.7|12063
1602057600000|2020-10-07 08:00:00|12570.9|12568.9|12573.3|12571.3|12574.8|12572.8|12570.9|12568.9|15755
1602061200000|2020-10-07 09:00:00|12574|12572|12571.7|12569.7|12574.8|12572.8|12570.1|12568.1|11277
1602064800000|2020-10-07 10:00:00|12570.9|12568.9|12570.9|12568.9|12574|12572|12570.1|12568.1|16118
1602068400000|2020-10-07 11:00:00|12570.1|12568.1|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|16677
1602072000000|2020-10-07 12:00:00|12570.1|12568.1|12570.9|12568.9|12571.7|12569.7|12568.6|12566.6|28429
1602075600000|2020-10-07 13:00:00|12571.7|12569.7|12570.1|12568.1|12573.3|12571.3|12569.4|12567.4|28668
1602079200000|2020-10-07 14:00:00|12569.4|12567.4|12570.9|12568.9|12571.7|12569.7|12569.4|12567.4|20350
1602082800000|2020-10-07 15:00:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|26219
1602086400000|2020-10-07 16:00:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12570.9|12568.9|22832
1602090000000|2020-10-07 17:00:00|12572.5|12570.5|12568.6|12566.6|12572.5|12570.5|12568.6|12566.6|21826
1602093600000|2020-10-07 18:00:00|12569.4|12567.4|12567|12565|12570.1|12568.1|12566.2|12564.2|39419
1602097200000|2020-10-07 19:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12563.9|12561.9|27108
1602100800000|2020-10-07 20:00:00|12567|12565|12567.8|12565.8|12569.4|12567.4|12567|12565|21261
1602108000000|2020-10-07 22:00:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1383
1602111600000|2020-10-07 23:00:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1460
1602115200000|2020-10-08 00:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|3502
1602118800000|2020-10-08 01:00:00|12570.1|12568.1|12569.4|12567.4|12570.9|12568.9|12569.4|12567.4|2563
1602122400000|2020-10-08 02:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|3727
1602126000000|2020-10-08 03:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1450
1602129600000|2020-10-08 04:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|5023
1602133200000|2020-10-08 05:00:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3973
1602136800000|2020-10-08 06:00:00|12571.7|12569.7|12570.1|12568.1|12571.7|12569.7|12569.4|12567.4|8481
1602140400000|2020-10-08 07:00:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|6307
1602144000000|2020-10-08 08:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|8747
1602147600000|2020-10-08 09:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|4488
1602151200000|2020-10-08 10:00:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|2694
1602154800000|2020-10-08 11:00:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12571.7|12569.7|8899
1602158400000|2020-10-08 12:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12568.6|12566.6|19455
1602162000000|2020-10-08 13:00:00|12572.5|12570.5|12570.1|12568.1|12573.3|12571.3|12569.4|12567.4|21500
1602165600000|2020-10-08 14:00:00|12569.4|12567.4|12571.7|12569.7|12572.5|12570.5|12569.4|12567.4|28371
1602169200000|2020-10-08 15:00:00|12572.5|12570.5|12573.3|12571.3|12574.8|12572.8|12572.5|12570.5|25815
1602172800000|2020-10-08 16:00:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|14944
1602176400000|2020-10-08 17:00:00|12574|12572|12576.4|12574.4|12577.2|12575.2|12572.5|12570.5|36452
1602180000000|2020-10-08 18:00:00|12575.6|12573.6|12577.2|12575.2|12578|12576|12574.8|12572.8|22581
1602183600000|2020-10-08 19:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|10415
1602187200000|2020-10-08 20:00:00|12576.4|12574.4|12570.9|12568.9|12577.2|12575.2|12570.9|12568.9|17793
1602194400000|2020-10-08 22:00:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|2651
1602198000000|2020-10-08 23:00:00|12572.5|12570.5|12574.8|12572.8|12574.8|12572.8|12572.5|12570.5|5341
1602201600000|2020-10-09 00:00:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12574.8|12572.8|12988
1602205200000|2020-10-09 01:00:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3474
1602208800000|2020-10-09 02:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2480
1602212400000|2020-10-09 03:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1211
1602216000000|2020-10-09 04:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2455
1602219600000|2020-10-09 05:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|3458
1602223200000|2020-10-09 06:00:00|12577.2|12575.2|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|4518
1602226800000|2020-10-09 07:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|6133
1602230400000|2020-10-09 08:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|8644
1602234000000|2020-10-09 09:00:00|12575.6|12573.6|12575.6|12573.6|12577.2|12575.2|12574.8|12572.8|8841
1602237600000|2020-10-09 10:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|9441
1602241200000|2020-10-09 11:00:00|12577.2|12575.2|12574.8|12572.8|12577.2|12575.2|12574|12572|9479
1602244800000|2020-10-09 12:00:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12571.7|12569.7|22357
1602248400000|2020-10-09 13:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12573.3|12571.3|17910
1602252000000|2020-10-09 14:00:00|12577.2|12575.2|12576.4|12574.4|12578.7|12576.7|12576.4|12574.4|45667
1602255600000|2020-10-09 15:00:00|12575.6|12573.6|12569.4|12567.4|12576.4|12574.4|12567|12565|34368
1602259200000|2020-10-09 16:00:00|12568.6|12566.6|12570.1|12568.1|12570.9|12568.9|12567|12565|26912
1602262800000|2020-10-09 17:00:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12567.8|12565.8|7919
1602266400000|2020-10-09 18:00:00|12570.9|12568.9|12572.5|12570.5|12573.3|12571.3|12570.1|12568.1|15660
1602270000000|2020-10-09 19:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|12214
1602273600000|2020-10-09 20:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|15550
1602453600000|2020-10-11 22:00:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|1844
1602457200000|2020-10-11 23:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|827
1602460800000|2020-10-12 00:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1167
1602464400000|2020-10-12 01:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1360
1602468000000|2020-10-12 02:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|444
1602471600000|2020-10-12 03:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|435
1602475200000|2020-10-12 04:00:00|12574|12572|12574|12572|12574|12572|12574|12572|724
1602478800000|2020-10-12 05:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|704
1602482400000|2020-10-12 06:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2503
1602486000000|2020-10-12 07:00:00|12574|12572|12572.5|12570.5|12574|12572|12571.7|12569.7|2899
1602489600000|2020-10-12 08:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1847
1602493200000|2020-10-12 09:00:00|||||||||742
1602496800000|2020-10-12 10:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1723
1602500400000|2020-10-12 11:00:00|||||||||1200
1602504000000|2020-10-12 12:00:00|12570.9|12568.9|12573.3|12571.3|12573.3|12571.3|12570.9|12568.9|3711
1602507600000|2020-10-12 13:00:00|||||||||2691
1602511200000|2020-10-12 14:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|10016
1602514800000|2020-10-12 15:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|8214
1602518400000|2020-10-12 16:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|2116
1602522000000|2020-10-12 17:00:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3947
1602525600000|2020-10-12 18:00:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|7114
1602529200000|2020-10-12 19:00:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12574|12572|4916
1602532800000|2020-10-12 20:00:00|||||||||3204
1602540000000|2020-10-12 22:00:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|252
1602543600000|2020-10-12 23:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2239
1602547200000|2020-10-13 00:00:00|12576.4|12574.4|12577.2|12575.2|12578.7|12576.7|12575.6|12573.6|5728
1602550800000|2020-10-13 01:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|4101
1602554400000|2020-10-13 02:00:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12575.6|12573.6|2692
1602558000000|2020-10-13 03:00:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2227
1602561600000|2020-10-13 04:00:00|||||||||599
1602565200000|2020-10-13 05:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|4794
1602568800000|2020-10-13 06:00:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12574.8|12572.8|7978
1602572400000|2020-10-13 07:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|6903
1602576000000|2020-10-13 08:00:00|12578.7|12576.7|12576.4|12574.4|12579.5|12577.5|12576.4|12574.4|11357
1602579600000|2020-10-13 09:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|8914
1602583200000|2020-10-13 10:00:00|12577.2|12575.2|12578|12576|12578.7|12576.7|12575.6|12573.6|10308
1602586800000|2020-10-13 11:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|7469
1602590400000|2020-10-13 12:00:00|12576.4|12574.4|12582.6|12580.6|12583.4|12581.4|12576.4|12574.4|38919
1602594000000|2020-10-13 13:00:00|12583.4|12581.4|12587.3|12585.3|12588.1|12586.1|12582.6|12580.6|35793
1602597600000|2020-10-13 14:00:00|12588.1|12586.1|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|21165
1602601200000|2020-10-13 15:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12586.5|12584.5|13249
1602604800000|2020-10-13 16:00:00|12588.5|12586.5|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|10905
1602608400000|2020-10-13 17:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12587.3|12585.3|10212
1602612000000|2020-10-13 18:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12588.1|12586.1|20957
1602615600000|2020-10-13 19:00:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12586.5|12584.5|27468
1602619200000|2020-10-13 20:00:00|12587.3|12585.3|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|13652
1602626400000|2020-10-13 22:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|338
1602630000000|2020-10-13 23:00:00|12587.3|12585.3|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|3254
1602633600000|2020-10-14 00:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2947
1602637200000|2020-10-14 01:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|4372
1602640800000|2020-10-14 02:00:00|||||||||408
1602644400000|2020-10-14 03:00:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|913
1602648000000|2020-10-14 04:00:00|||||||||762
1602651600000|2020-10-14 05:00:00|||||||||673
1602655200000|2020-10-14 06:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|5292
1602658800000|2020-10-14 07:00:00|12587.3|12585.3|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|5947
1602662400000|2020-10-14 08:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1811
1602666000000|2020-10-14 09:00:00|12587.3|12585.3|12589.7|12587.7|12589.7|12587.7|12587.3|12585.3|8037
1602669600000|2020-10-14 10:00:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|7301
1602673200000|2020-10-14 11:00:00|12591.2|12589.2|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|9743
1602676800000|2020-10-14 12:00:00|12588.9|12586.9|12590.5|12588.5|12591.2|12589.2|12588.9|12586.9|18407
1602680400000|2020-10-14 13:00:00|12589.7|12587.7|12587.3|12585.3|12591.2|12589.2|12586.5|12584.5|37972
1602684000000|2020-10-14 14:00:00|12588.1|12586.1|12589.7|12587.7|12590.5|12588.5|12588.1|12586.1|20741
1602687600000|2020-10-14 15:00:00|12590.5|12588.5|12593.6|12591.6|12593.6|12591.6|12588.9|12586.9|29791
1602691200000|2020-10-14 16:00:00|12592.8|12590.8|12591.2|12589.2|12593.6|12591.6|12591.2|12589.2|15204
1602694800000|2020-10-14 17:00:00|12590.5|12588.5|12589.7|12587.7|12591.2|12589.2|12589.7|12587.7|10555
1602698400000|2020-10-14 18:00:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|14296
1602702000000|2020-10-14 19:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|13680
1602705600000|2020-10-14 20:00:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|22436
1602712800000|2020-10-14 22:00:00|12589.7|12587.7|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|2349
1602716400000|2020-10-14 23:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1483
1602720000000|2020-10-15 00:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1098
1602723600000|2020-10-15 01:00:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|3698
1602727200000|2020-10-15 02:00:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1096
1602730800000|2020-10-15 03:00:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1473
1602734400000|2020-10-15 04:00:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2350
1602738000000|2020-10-15 05:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1920
1602741600000|2020-10-15 06:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|5217
1602745200000|2020-10-15 07:00:00|12593.6|12591.6|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|11038
1602748800000|2020-10-15 08:00:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|14190
1602752400000|2020-10-15 09:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|12066
1602756000000|2020-10-15 10:00:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|5335
1602759600000|2020-10-15 11:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|8511
1602763200000|2020-10-15 12:00:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.1|12593.1|26230
1602766800000|2020-10-15 13:00:00|12597.5|12595.5|12591.2|12589.2|12597.5|12595.5|12591.2|12589.2|27077
1602770400000|2020-10-15 14:00:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12590.5|12588.5|31762
1602774000000|2020-10-15 15:00:00|12592|12590|12589.7|12587.7|12592|12590|12588.9|12586.9|18491
1602777600000|2020-10-15 16:00:00|12588.9|12586.9|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|11774
1602781200000|2020-10-15 17:00:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12585.8|12583.8|10632
1602784800000|2020-10-15 18:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12584.2|12582.2|15157
1602788400000|2020-10-15 19:00:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12583.4|12581.4|20002
1602792000000|2020-10-15 20:00:00|12585|12583|12585|12583|12585|12583|12583.4|12581.4|12176
1602799200000|2020-10-15 22:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|2274
1602802800000|2020-10-15 23:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|2188
1602806400000|2020-10-16 00:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|3922
1602810000000|2020-10-16 01:00:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1393
1602813600000|2020-10-16 02:00:00|||||||||1023
1602817200000|2020-10-16 03:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1611
1602820800000|2020-10-16 04:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|971
1602824400000|2020-10-16 05:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|3648
1602828000000|2020-10-16 06:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|5217
1602831600000|2020-10-16 07:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|7477
1602835200000|2020-10-16 08:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|3982
1602838800000|2020-10-16 09:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1664
1602842400000|2020-10-16 10:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|5673
1602846000000|2020-10-16 11:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|10852
1602849600000|2020-10-16 12:00:00|12588.9|12586.9|12582.6|12580.6|12589.7|12587.7|12581.9|12579.9|32374
1602853200000|2020-10-16 13:00:00|12583.4|12581.4|12588.1|12586.1|12590.5|12588.5|12583.4|12581.4|36841
1602856800000|2020-10-16 14:00:00|12587.3|12585.3|12583.4|12581.4|12587.3|12585.3|12581.9|12579.9|30666
1602860400000|2020-10-16 15:00:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|20609
1602864000000|2020-10-16 16:00:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12582.6|12580.6|15121
1602867600000|2020-10-16 17:00:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|8254
1602871200000|2020-10-16 18:00:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|8218
1602874800000|2020-10-16 19:00:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|9326
1602878400000|2020-10-16 20:00:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12579.5|12577.5|24247
1603058400000|2020-10-18 22:00:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|1488
1603062000000|2020-10-18 23:00:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12576.4|12574.4|3583
1603065600000|2020-10-19 00:00:00|12578|12576|12578|12576|12578|12576|12578|12576|423
1603069200000|2020-10-19 01:00:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12575.6|12573.6|5279
1603072800000|2020-10-19 02:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1692
1603076400000|2020-10-19 03:00:00|||||||||869
1603080000000|2020-10-19 04:00:00|||||||||826
1603083600000|2020-10-19 05:00:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|2048
1603087200000|2020-10-19 06:00:00|12578.7|12576.7|12576.4|12574.4|12578.7|12576.7|12576.4|12574.4|7117
1603090800000|2020-10-19 07:00:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12572.5|12570.5|11258
1603094400000|2020-10-19 08:00:00|12574|12572|12574|12572|12575.6|12573.6|12573.3|12571.3|4539
1603098000000|2020-10-19 09:00:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|8437
1603101600000|2020-10-19 10:00:00|12573.3|12571.3|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|6667
1603105200000|2020-10-19 11:00:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|10599
1603108800000|2020-10-19 12:00:00|12572.5|12570.5|12574|12572|12574.8|12572.8|12571.7|12569.7|26811
1603112400000|2020-10-19 13:00:00|12573.3|12571.3|12571.7|12569.7|12574.8|12572.8|12570.9|12568.9|35845
1603116000000|2020-10-19 14:00:00|12570.9|12568.9|12572.5|12570.5|12574|12572|12570.9|12568.9|32027
1603119600000|2020-10-19 15:00:00|12573.3|12571.3|12577.2|12575.2|12577.2|12575.2|12571.7|12569.7|34180
1603123200000|2020-10-19 16:00:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|17232
1603126800000|2020-10-19 17:00:00|12578.7|12576.7|12576.4|12574.4|12579.5|12577.5|12576.4|12574.4|17458
1603130400000|2020-10-19 18:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|14915
1603134000000|2020-10-19 19:00:00|12576.4|12574.4|12576.4|12574.4|12578|12576|12576.4|12574.4|14946
1603137600000|2020-10-19 20:00:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12573.3|12571.3|20276
1603144800000|2020-10-19 22:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2452
1603148400000|2020-10-19 23:00:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1306
1603152000000|2020-10-20 00:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|2245
1603155600000|2020-10-20 01:00:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|4711
1603159200000|2020-10-20 02:00:00|||||||||759
1603162800000|2020-10-20 03:00:00|||||||||636
1603166400000|2020-10-20 04:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1931
1603170000000|2020-10-20 05:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1446
1603173600000|2020-10-20 06:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|5368
1603177200000|2020-10-20 07:00:00|12574.8|12572.8|12574|12572|12575.6|12573.6|12573.3|12571.3|7626
1603180800000|2020-10-20 08:00:00|12573.3|12571.3|12574|12572|12574|12572|12572.5|12570.5|6735
1603184400000|2020-10-20 09:00:00|12573.3|12571.3|12574|12572|12574|12572|12572.5|12570.5|6576
1603188000000|2020-10-20 10:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12572.5|12570.5|2685
1603191600000|2020-10-20 11:00:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12572.5|12570.5|11190
1603195200000|2020-10-20 12:00:00|12574|12572|12570.9|12568.9|12574.8|12572.8|12570.9|12568.9|21466
1603198800000|2020-10-20 13:00:00|12571.7|12569.7|12570.1|12568.1|12573.3|12571.3|12569.4|12567.4|26412
1603202400000|2020-10-20 14:00:00|12569.4|12567.4|12575.6|12573.6|12575.6|12573.6|12569.4|12567.4|41669
1603206000000|2020-10-20 15:00:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12575.6|12573.6|23421
1603209600000|2020-10-20 16:00:00|12576.4|12574.4|12572.5|12570.5|12576.4|12574.4|12569.4|12567.4|26618
1603213200000|2020-10-20 17:00:00|12571.7|12569.7|12573.3|12571.3|12574|12572|12571.7|12569.7|13406
1603216800000|2020-10-20 18:00:00|12572.5|12570.5|12572.5|12570.5|12574|12572|12572.5|12570.5|14174
1603220400000|2020-10-20 19:00:00|12571.7|12569.7|12573.3|12571.3|12574.8|12572.8|12570.9|12568.9|27625
1603224000000|2020-10-20 20:00:00|12572.5|12570.5|12574.8|12572.8|12574.8|12572.8|12572.5|12570.5|21963
1603231200000|2020-10-20 22:00:00|12575.6|12573.6|12573.3|12571.3|12575.6|12573.6|12573.3|12571.3|3798
1603234800000|2020-10-20 23:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.1|12568.1|4912
1603238400000|2020-10-21 00:00:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12568.6|12566.6|4402
1603242000000|2020-10-21 01:00:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|4214
1603245600000|2020-10-21 02:00:00|12570.1|12568.1|12566.2|12564.2|12570.1|12568.1|12566.2|12564.2|6466
1603249200000|2020-10-21 03:00:00|12565.5|12563.5|12565.5|12563.5|12567|12565|12565.5|12563.5|7894
1603252800000|2020-10-21 04:00:00|12566.2|12564.2|12560.8|12558.8|12566.2|12564.2|12560.8|12558.8|8636
1603256400000|2020-10-21 05:00:00|12561.5|12559.5|12562.3|12560.3|12563.9|12561.9|12561.5|12559.5|5358
1603260000000|2020-10-21 06:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12561.2|12559.2|7042
1603263600000|2020-10-21 07:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12562.3|12560.3|12353
1603267200000|2020-10-21 08:00:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|9780
1603270800000|2020-10-21 09:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|9636
1603274400000|2020-10-21 10:00:00|12565.5|12563.5|12568.6|12566.6|12568.6|12566.6|12565.5|12563.5|6397
1603278000000|2020-10-21 11:00:00|12569.4|12567.4|12567|12565|12569.4|12567.4|12567|12565|10415
1603281600000|2020-10-21 12:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12564.7|12562.7|17593
1603285200000|2020-10-21 13:00:00|12567|12565|12564.7|12562.7|12567|12565|12563.9|12561.9|21684
1603288800000|2020-10-21 14:00:00|12565.5|12563.5|12568.6|12566.6|12569.4|12567.4|12564.7|12562.7|30389
1603292400000|2020-10-21 15:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12566.2|12564.2|37413
1603296000000|2020-10-21 16:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12566.2|12564.2|30257
1603299600000|2020-10-21 17:00:00|12569.4|12567.4|12569.4|12567.4|12570.9|12568.9|12567.8|12565.8|25103
1603303200000|2020-10-21 18:00:00|12568.6|12566.6|12568.6|12566.6|12570.9|12568.9|12567.8|12565.8|31095
1603306800000|2020-10-21 19:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|28242
1603310400000|2020-10-21 20:00:00|12567.8|12565.8|12565.5|12563.5|12569.4|12567.4|12565.5|12563.5|28554
1603317600000|2020-10-21 22:00:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|2805
1603321200000|2020-10-21 23:00:00|12567|12565|12568.6|12566.6|12570.1|12568.1|12567|12565|4543
1603324800000|2020-10-22 00:00:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12568.6|12566.6|6578
1603328400000|2020-10-22 01:00:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3237
1603332000000|2020-10-22 02:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1590
1603335600000|2020-10-22 03:00:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1677
1603339200000|2020-10-22 04:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|2036
1603342800000|2020-10-22 05:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12567.8|12565.8|2867
1603346400000|2020-10-22 06:00:00|12568.6|12566.6|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|5562
1603350000000|2020-10-22 07:00:00|12569|12567|12567|12565|12569.4|12567.4|12567|12565|9885
1603353600000|2020-10-22 08:00:00|12566.2|12564.2|12565.5|12563.5|12567|12565|12565.5|12563.5|4487
1603357200000|2020-10-22 09:00:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12565.5|12563.5|6822
1603360800000|2020-10-22 10:00:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|5934
1603364400000|2020-10-22 11:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|5584
1603368000000|2020-10-22 12:00:00|12567|12565|12567|12565|12569.4|12567.4|12566.2|12564.2|16961
1603371600000|2020-10-22 13:00:00|12567.8|12565.8|12565.5|12563.5|12567.8|12565.8|12563.9|12561.9|38992
1603375200000|2020-10-22 14:00:00|12564.7|12562.7|12561.5|12559.5|12566.2|12564.2|12561.5|12559.5|36280
1603378800000|2020-10-22 15:00:00|12562.3|12560.3|12557.6|12555.6|12562.3|12560.3|12555.3|12553.3|68431
1603382400000|2020-10-22 16:00:00|12558.4|12556.4|12557.6|12555.6|12560.8|12558.8|12557.6|12555.6|25636
1603386000000|2020-10-22 17:00:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12556.9|12554.9|15397
1603389600000|2020-10-22 18:00:00|12560|12558|12557.6|12555.6|12560|12558|12557.6|12555.6|23684
1603393200000|2020-10-22 19:00:00|12558.4|12556.4|12555.3|12553.3|12558.4|12556.4|12554.5|12552.5|27796
1603396800000|2020-10-22 20:00:00|12554.5|12552.5|12556.9|12554.9|12556.9|12554.9|12552.2|12550.2|26460
1603404000000|2020-10-22 22:00:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1401
1603407600000|2020-10-22 23:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|3431
1603411200000|2020-10-23 00:00:00|12558.4|12556.4|12555.3|12553.3|12560|12558|12554.5|12552.5|15136
1603414800000|2020-10-23 01:00:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12554.5|12552.5|3570
1603418400000|2020-10-23 02:00:00|12556.9|12554.9|12560|12558|12560.8|12558.8|12556.9|12554.9|7490
1603422000000|2020-10-23 03:00:00|12559.2|12557.2|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|3480
1603425600000|2020-10-23 04:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1154
1603429200000|2020-10-23 05:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|940
1603432800000|2020-10-23 06:00:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12560.8|12558.8|9742
1603436400000|2020-10-23 07:00:00|12562.3|12560.3|12559.2|12557.2|12563.1|12561.1|12558.4|12556.4|20671
1603440000000|2020-10-23 08:00:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|10762
1603443600000|2020-10-23 09:00:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|7628
1603447200000|2020-10-23 10:00:00|12556.1|12554.1|12555.3|12553.3|12557.6|12555.6|12554.5|12552.5|12983
1603450800000|2020-10-23 11:00:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|7698
1603454400000|2020-10-23 12:00:00|12553.7|12551.7|12555.3|12553.3|12556.1|12554.1|12553|12551|25979
1603458000000|2020-10-23 13:00:00|12556.1|12554.1|12558.4|12556.4|12558.4|12556.4|12553.7|12551.7|25166
1603461600000|2020-10-23 14:00:00|12559.2|12557.2|12558.4|12556.4|12562.3|12560.3|12558.4|12556.4|38754
1603465200000|2020-10-23 15:00:00|12559.2|12557.2|12561.5|12559.5|12561.5|12559.5|12556.1|12554.1|29587
1603468800000|2020-10-23 16:00:00|12560.8|12558.8|12563.9|12561.9|12564.7|12562.7|12560.8|12558.8|18448
1603472400000|2020-10-23 17:00:00|12563.1|12561.1|12559.2|12557.2|12563.1|12561.1|12559.2|12557.2|15197
1603476000000|2020-10-23 18:00:00|12560|12558|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|10347
1603479600000|2020-10-23 19:00:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|11915
1603483200000|2020-10-23 20:00:00|12559.2|12557.2|12555.3|12553.3|12559.2|12557.2|12555.3|12553.3|14184
1603663200000|2020-10-25 22:00:00|12558.4|12556.4|12561.5|12559.5|12561.5|12559.5|12558.4|12556.4|3440
1603666800000|2020-10-25 23:00:00|12561.2|12559.2|12561.5|12559.5|12562.3|12560.3|12560|12558|2187
1603670400000|2020-10-26 00:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|3916
1603674000000|2020-10-26 01:00:00|12562.3|12560.3|12563.9|12561.9|12563.9|12561.9|12561.5|12559.5|4409
1603677600000|2020-10-26 02:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2053
1603681200000|2020-10-26 03:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1008
1603684800000|2020-10-26 04:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1965
1603688400000|2020-10-26 05:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|1619
1603692000000|2020-10-26 06:00:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|3698
1603695600000|2020-10-26 07:00:00|12563.1|12561.1|12566.2|12564.2|12567|12565|12563.1|12561.1|10421
1603699200000|2020-10-26 08:00:00|12567|12565|12565.5|12563.5|12567|12565|12565.5|12563.5|10157
1603702800000|2020-10-26 09:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|5950
1603706400000|2020-10-26 10:00:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|4747
1603710000000|2020-10-26 11:00:00|12563.1|12561.1|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|8038
1603713600000|2020-10-26 12:00:00|12563.1|12561.1|12567|12565|12567.8|12565.8|12563.1|12561.1|25724
1603717200000|2020-10-26 13:00:00|12567.8|12565.8|12565.5|12563.5|12567.8|12565.8|12563.9|12561.9|18232
1603720800000|2020-10-26 14:00:00|12566.2|12564.2|12566.2|12564.2|12567.8|12565.8|12564.7|12562.7|26745
1603724400000|2020-10-26 15:00:00|12567|12565|12568.6|12566.6|12572.5|12570.5|12567|12565|43354
1603728000000|2020-10-26 16:00:00|12567.8|12565.8|12569.4|12567.4|12570.1|12568.1|12567.8|12565.8|15548
1603731600000|2020-10-26 17:00:00|12568.6|12566.6|12570.9|12568.9|12570.9|12568.9|12568.6|12566.6|8326
1603735200000|2020-10-26 18:00:00|12570.1|12568.1|12569.4|12567.4|12570.9|12568.9|12568.6|12566.6|6869
1603738800000|2020-10-26 19:00:00|12570.1|12568.1|12567.8|12565.8|12570.1|12568.1|12567.8|12565.8|20786
1603742400000|2020-10-26 20:00:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|16168
1603749600000|2020-10-26 22:00:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|1099
1603753200000|2020-10-26 23:00:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567|12565|1983
1603756800000|2020-10-27 00:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|4402
1603760400000|2020-10-27 01:00:00|12567.8|12565.8|12569.4|12567.4|12569.4|12567.4|12567|12565|2831
1603764000000|2020-10-27 02:00:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1749
1603767600000|2020-10-27 03:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|766
1603771200000|2020-10-27 04:00:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1088
1603774800000|2020-10-27 05:00:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1157
1603778400000|2020-10-27 06:00:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1792
1603782000000|2020-10-27 07:00:00|12569.4|12567.4|12566.2|12564.2|12569.4|12567.4|12566.2|12564.2|5436
1603785600000|2020-10-27 08:00:00|12566.6|12564.6|12567|12565|12567.8|12565.8|12566.2|12564.2|8031
1603789200000|2020-10-27 09:00:00|12567.8|12565.8|12570.1|12568.1|12570.1|12568.1|12567|12565|3515
1603792800000|2020-10-27 10:00:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|14274
1603796400000|2020-10-27 11:00:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|10841
1603800000000|2020-10-27 12:00:00|12571.7|12569.7|12574|12572|12574.8|12572.8|12571.7|12569.7|15006
1603803600000|2020-10-27 13:00:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|16876
1603807200000|2020-10-27 14:00:00|12573.3|12571.3|12575.6|12573.6|12576.4|12574.4|12573.3|12571.3|32638
1603810800000|2020-10-27 15:00:00|12574.8|12572.8|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|14892
1603814400000|2020-10-27 16:00:00|12576.4|12574.4|12576.4|12574.4|12578|12576|12575.6|12573.6|15892
1603818000000|2020-10-27 17:00:00|12575.6|12573.6|12576.4|12574.4|12578|12576|12575.6|12573.6|17495
1603821600000|2020-10-27 18:00:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|24563
1603825200000|2020-10-27 19:00:00|12578|12576|12577.2|12575.2|12578|12576|12576.4|12574.4|14141
1603828800000|2020-10-27 20:00:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|20373
1603836000000|2020-10-27 22:00:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578|12576|4324
1603839600000|2020-10-27 23:00:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|5588
1603843200000|2020-10-28 00:00:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|2936
1603846800000|2020-10-28 01:00:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2870
1603850400000|2020-10-28 02:00:00|12579.1|12577.1|12578|12576|12579.5|12577.5|12578|12576|2520
1603854000000|2020-10-28 03:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|713
1603857600000|2020-10-28 04:00:00|12578|12576|12578|12576|12578|12576|12578|12576|321
1603861200000|2020-10-28 05:00:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|3123
1603864800000|2020-10-28 06:00:00|12577.2|12575.2|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|6818
1603868400000|2020-10-28 07:00:00|12578.7|12576.7|12581.1|12579.1|12582.6|12580.6|12578.7|12576.7|12180
1603872000000|2020-10-28 08:00:00|12580.3|12578.3|12581.9|12579.9|12583.4|12581.4|12580.3|12578.3|12840
1603875600000|2020-10-28 09:00:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|8647
1603879200000|2020-10-28 10:00:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|17932
1603882800000|2020-10-28 11:00:00|12583.4|12581.4|12581.1|12579.1|12583.4|12581.4|12581.1|12579.1|10254
1603886400000|2020-10-28 12:00:00|12580.3|12578.3|12583.4|12581.4|12584.2|12582.2|12580.3|12578.3|24835
1603890000000|2020-10-28 13:00:00|12584.2|12582.2|12582.6|12580.6|12585.8|12583.8|12581.1|12579.1|39055
1603893600000|2020-10-28 14:00:00|12583.4|12581.4|12581.9|12579.9|12584.2|12582.2|12581.1|12579.1|39826
1603897200000|2020-10-28 15:00:00|12582.6|12580.6|12578|12576|12582.6|12580.6|12578|12576|36318
1603900800000|2020-10-28 16:00:00|12577.2|12575.2|12580.3|12578.3|12581.1|12579.1|12577.2|12575.2|44895
1603904400000|2020-10-28 17:00:00|12581.1|12579.1|12581.1|12579.1|12582.6|12580.6|12580.3|12578.3|32883
1603908000000|2020-10-28 18:00:00|12581.9|12579.9|12577.2|12575.2|12581.9|12579.9|12577.2|12575.2|49908
1603911600000|2020-10-28 19:00:00|12576.4|12574.4|12578|12576|12578.7|12576.7|12576.4|12574.4|33416
1603915200000|2020-10-28 20:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|20503
1603922400000|2020-10-28 22:00:00|12577.2|12575.2|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|3845
1603926000000|2020-10-28 23:00:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|2810
1603929600000|2020-10-29 00:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|5581
1603933200000|2020-10-29 01:00:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|4258
1603936800000|2020-10-29 02:00:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12574.8|12572.8|1903
1603940400000|2020-10-29 03:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1981
1603944000000|2020-10-29 04:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|803
1603947600000|2020-10-29 05:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1482
1603951200000|2020-10-29 06:00:00|12578|12576|12578|12576|12578|12576|12576.4|12574.4|2158
1603954800000|2020-10-29 07:00:00|12578.7|12576.7|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|9693
1603958400000|2020-10-29 08:00:00|12578.7|12576.7|12580.3|12578.3|12581.1|12579.1|12578|12576|12752
1603962000000|2020-10-29 09:00:00|12579.5|12577.5|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|8382
1603965600000|2020-10-29 10:00:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|8872
1603969200000|2020-10-29 11:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|13906
1603972800000|2020-10-29 12:00:00|12580.3|12578.3|12580.3|12578.3|12581.9|12579.9|12578|12576|35237
1603976400000|2020-10-29 13:00:00|12579.5|12577.5|12575.6|12573.6|12581.1|12579.1|12574|12572|42077
1603980000000|2020-10-29 14:00:00|12574.8|12572.8|12570.1|12568.1|12575.6|12573.6|12567|12565|56443
1603983600000|2020-10-29 15:00:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12567.8|12565.8|40916
1603987200000|2020-10-29 16:00:00|12569.4|12567.4|12571.7|12569.7|12573.3|12571.3|12569.4|12567.4|35801
1603990800000|2020-10-29 17:00:00|12572.5|12570.5|12564.7|12562.7|12572.5|12570.5|12563.9|12561.9|46060
1603994400000|2020-10-29 18:00:00|12563.9|12561.9|12565.5|12563.5|12565.5|12563.5|12563.1|12561.1|53294
1603998000000|2020-10-29 19:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|25170
1604001600000|2020-10-29 20:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|24147
1604008800000|2020-10-29 22:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|2139
1604012400000|2020-10-29 23:00:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2794
1604016000000|2020-10-30 00:00:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12565.5|12563.5|5080
1604019600000|2020-10-30 01:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|5045
1604023200000|2020-10-30 02:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2780
1604026800000|2020-10-30 03:00:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|894
1604030400000|2020-10-30 04:00:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|1840
1604034000000|2020-10-30 05:00:00|12570.1|12568.1|12571.7|12569.7|12572.5|12570.5|12570.1|12568.1|7230
1604037600000|2020-10-30 06:00:00|12572.5|12570.5|12570.9|12568.9|12572.5|12570.5|12570.1|12568.1|5792
1604041200000|2020-10-30 07:00:00|12570.1|12568.1|12569.4|12567.4|12570.9|12568.9|12568.6|12566.6|5907
1604044800000|2020-10-30 08:00:00|12568.6|12566.6|12567.8|12565.8|12569.4|12567.4|12567|12565|14079
1604048400000|2020-10-30 09:00:00|12567|12565|12569.4|12567.4|12569.4|12567.4|12567|12565|8276
1604052000000|2020-10-30 10:00:00|12568.6|12566.6|12567.8|12565.8|12570.1|12568.1|12567.8|12565.8|9506
1604055600000|2020-10-30 11:00:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|12508
1604059200000|2020-10-30 12:00:00|12568.6|12566.6|12569.4|12567.4|12570.1|12568.1|12567.8|12565.8|22422
1604062800000|2020-10-30 13:00:00|12570.1|12568.1|12563.9|12561.9|12570.9|12568.9|12563.9|12561.9|41837
1604066400000|2020-10-30 14:00:00|12564.7|12562.7|12563.9|12561.9|12566.2|12564.2|12560.8|12558.8|58617
1604070000000|2020-10-30 15:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12559.2|12557.2|50740
1604073600000|2020-10-30 16:00:00|12563.1|12561.1|12560.8|12558.8|12564.7|12562.7|12560|12558|33802
1604077200000|2020-10-30 17:00:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12560.8|12558.8|25057
1604080800000|2020-10-30 18:00:00|12561.5|12559.5|12561.5|12559.5|12563.9|12561.9|12560.8|12558.8|65273
1604084400000|2020-10-30 19:00:00|12562.3|12560.3|12559.2|12557.2|12562.3|12560.3|12558.4|12556.4|74430
1604088000000|2020-10-30 20:00:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|25960
1604271600000|2020-11-01 23:00:00|12561.2|12559.2|12563.9|12561.9|12564.7|12562.7|12560.8|12558.8|5619
1604275200000|2020-11-02 00:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|4826
1604278800000|2020-11-02 01:00:00|12564.3|12562.3|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|3048
1604282400000|2020-11-02 02:00:00|12563.1|12561.1|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|2660
1604286000000|2020-11-02 03:00:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1579
1604289600000|2020-11-02 04:00:00|12562.3|12560.3|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|1304
1604293200000|2020-11-02 05:00:00|12562.3|12560.3|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|1999
1604296800000|2020-11-02 06:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2039
1604300400000|2020-11-02 07:00:00|12563.9|12561.9|12562.3|12560.3|12564.7|12562.7|12562.3|12560.3|5626
1604304000000|2020-11-02 08:00:00|12563.1|12561.1|12562.3|12560.3|12563.9|12561.9|12560.8|12558.8|8372
1604307600000|2020-11-02 09:00:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|7355
1604311200000|2020-11-02 10:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|5040
1604314800000|2020-11-02 11:00:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|3366
1604318400000|2020-11-02 12:00:00|12564.7|12562.7|12565.5|12563.5|12566.2|12564.2|12563.1|12561.1|19076
1604322000000|2020-11-02 13:00:00|12564.7|12562.7|12568.6|12566.6|12568.6|12566.6|12564.7|12562.7|22862
1604325600000|2020-11-02 14:00:00|12567.8|12565.8|12568.6|12566.6|12570.9|12568.9|12567|12565|27004
1604329200000|2020-11-02 15:00:00|12567.4|12565.4|12568.6|12566.6|12569.4|12567.4|12565.5|12563.5|33121
1604332800000|2020-11-02 16:00:00|12569.4|12567.4|12564.7|12562.7|12569.4|12567.4|12563.1|12561.1|41764
1604336400000|2020-11-02 17:00:00|12563.9|12561.9|12562.3|12560.3|12564.7|12562.7|12562.3|12560.3|23625
1604340000000|2020-11-02 18:00:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12561.5|12559.5|26716
1604343600000|2020-11-02 19:00:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12560.8|12558.8|18852
1604347200000|2020-11-02 20:00:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12559.2|12557.2|20603
1604350800000|2020-11-02 21:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12559.2|12557.2|23539
1604358000000|2020-11-02 23:00:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12560.8|12558.8|1892
1604361600000|2020-11-03 00:00:00|||||||||347
1604365200000|2020-11-03 01:00:00|12560.8|12558.8|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|676
1604368800000|2020-11-03 02:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|850
1604372400000|2020-11-03 03:00:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1852
1604376000000|2020-11-03 04:00:00|||||||||176
1604379600000|2020-11-03 05:00:00|12561.5|12559.5|12560|12558|12561.5|12559.5|12560|12558|2426
1604383200000|2020-11-03 06:00:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1156
1604386800000|2020-11-03 07:00:00|12558.4|12556.4|12556.9|12554.9|12559.2|12557.2|12555.3|12553.3|5939
1604390400000|2020-11-03 08:00:00|12556.1|12554.1|12556.1|12554.1|12558.4|12556.4|12555.3|12553.3|4892
1604394000000|2020-11-03 09:00:00|12555.3|12553.3|12555.3|12553.3|12556.9|12554.9|12553.7|12551.7|9060
1604397600000|2020-11-03 10:00:00|12554.5|12552.5|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|4494
1604401200000|2020-11-03 11:00:00|12554.5|12552.5|12556.1|12554.1|12556.9|12554.9|12553.7|12551.7|10624
1604404800000|2020-11-03 12:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|5157
1604408400000|2020-11-03 13:00:00|12556.9|12554.9|12554.5|12552.5|12556.9|12554.9|12552.2|12550.2|18850
1604412000000|2020-11-03 14:00:00|12553.7|12551.7|12551.4|12549.4|12554.5|12552.5|12550.6|12548.6|18717
1604415600000|2020-11-03 15:00:00|12550.6|12548.6|12549.8|12547.8|12552.2|12550.2|12549.8|12547.8|39463
1604419200000|2020-11-03 16:00:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12546.7|12544.7|37652
1604422800000|2020-11-03 17:00:00|12549|12547|12553|12551|12553|12551|12549|12547|23496
1604426400000|2020-11-03 18:00:00|12552.2|12550.2|12554.5|12552.5|12556.1|12554.1|12552.2|12550.2|21741
1604430000000|2020-11-03 19:00:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|15673
1604433600000|2020-11-03 20:00:00|12555.3|12553.3|12553|12551|12555.3|12553.3|12552.2|12550.2|16273
1604437200000|2020-11-03 21:00:00|12552.2|12550.2|12551.4|12549.4|12553|12551|12550.6|12548.6|20909
1604444400000|2020-11-03 23:00:00|12546.3|12544.3|12541.2|12539.2|12552.2|12550.2|12539.7|12537.7|10199
1604448000000|2020-11-04 00:00:00|12542|12540|12561.5|12559.5|12563.1|12561.1|12539.7|12537.7|32464
1604451600000|2020-11-04 01:00:00|12560.8|12558.8|12564.7|12562.7|12568.6|12566.6|12554.5|12552.5|29675
1604455200000|2020-11-04 02:00:00|12563.9|12561.9|12574|12572|12580.3|12578.3|12563.1|12561.1|38621
1604458800000|2020-11-04 03:00:00|12573.3|12571.3|12574|12572|12576.4|12574.4|12563.9|12561.9|28936
1604462400000|2020-11-04 04:00:00|12573.7|12571.7|12574|12572|12578.7|12576.7|12567.8|12565.8|27969
1604466000000|2020-11-04 05:00:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12570.9|12568.9|16429
1604469600000|2020-11-04 06:00:00|12575.6|12573.6|12573.3|12571.3|12577.2|12575.2|12573.3|12571.3|14130
1604473200000|2020-11-04 07:00:00|12574|12572|12575.6|12573.6|12580.3|12578.3|12572.5|12570.5|30455
1604476800000|2020-11-04 08:00:00|12574.8|12572.8|12571.7|12569.7|12576.8|12574.8|12570.1|12568.1|22962
1604480400000|2020-11-04 09:00:00|12572.5|12570.5|12571.7|12569.7|12574.8|12572.8|12569.4|12567.4|16203
1604484000000|2020-11-04 10:00:00|12570.9|12568.9|12571.3|12569.3|12575.6|12573.6|12570.9|12568.9|10614
1604487600000|2020-11-04 11:00:00|12571.7|12569.7|12568.6|12566.6|12572.5|12570.5|12567.8|12565.8|18080
1604491200000|2020-11-04 12:00:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12564.7|12562.7|22716
1604494800000|2020-11-04 13:00:00|12569.4|12567.4|12573.3|12571.3|12574|12572|12568.6|12566.6|45317
1604498400000|2020-11-04 14:00:00|12572.5|12570.5|12580.3|12578.3|12582.6|12580.6|12572.5|12570.5|35866
1604502000000|2020-11-04 15:00:00|12579.5|12577.5|12580.3|12578.3|12588.9|12586.9|12579.5|12577.5|43349
1604505600000|2020-11-04 16:00:00|12581.1|12579.1|12587.3|12585.3|12588.9|12586.9|12580.3|12578.3|31989
1604509200000|2020-11-04 17:00:00|12586.5|12584.5|12584.2|12582.2|12586.5|12584.5|12582.6|12580.6|25811
1604512800000|2020-11-04 18:00:00|12585|12583|12587.3|12585.3|12587.3|12585.3|12583.4|12581.4|21963
1604516400000|2020-11-04 19:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12582.6|12580.6|21503
1604520000000|2020-11-04 20:00:00|12586.5|12584.5|12584.2|12582.2|12588.1|12586.1|12584.2|12582.2|22969
1604523600000|2020-11-04 21:00:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12581.9|12579.9|20416
1604530800000|2020-11-04 23:00:00|12585.8|12583.8|12585.8|12583.8|12587.3|12585.3|12584.2|12582.2|3753
1604534400000|2020-11-05 00:00:00|12586.2|12584.2|12588.1|12586.1|12588.9|12586.9|12585|12583|4293
1604538000000|2020-11-05 01:00:00|12587.3|12585.3|12589.7|12587.7|12591.2|12589.2|12586.5|12584.5|4633
1604541600000|2020-11-05 02:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|1887
1604545200000|2020-11-05 03:00:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12587.3|12585.3|3576
1604548800000|2020-11-05 04:00:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1624
1604552400000|2020-11-05 05:00:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.1|12586.1|2944
1604556000000|2020-11-05 06:00:00|12588.1|12586.1|12590.5|12588.5|12590.5|12588.5|12588.1|12586.1|3501
1604559600000|2020-11-05 07:00:00|12589.7|12587.7|12590.5|12588.5|12593.6|12591.6|12588.9|12586.9|14860
1604563200000|2020-11-05 08:00:00|12590.8|12588.8|12589.7|12587.7|12592.8|12590.8|12588.9|12586.9|13928
1604566800000|2020-11-05 09:00:00|12590.5|12588.5|12588.9|12586.9|12591.2|12589.2|12588.1|12586.1|10623
1604570400000|2020-11-05 10:00:00|12589.7|12587.7|12586.5|12584.5|12589.7|12587.7|12585.8|12583.8|9287
1604574000000|2020-11-05 11:00:00|12587.3|12585.3|12588.1|12586.1|12589.7|12587.7|12586.5|12584.5|6963
1604577600000|2020-11-05 12:00:00|12588.9|12586.9|12585|12583|12589.7|12587.7|12584.2|12582.2|11338
1604581200000|2020-11-05 13:00:00|12585.8|12583.8|12583.4|12581.4|12587.3|12585.3|12581.9|12579.9|30375
1604584800000|2020-11-05 14:00:00|12582.6|12580.6|12581.1|12579.1|12585|12583|12581.1|12579.1|29150
1604588400000|2020-11-05 15:00:00|12580.7|12578.7|12581.9|12579.9|12585|12583|12580.3|12578.3|33708
1604592000000|2020-11-05 16:00:00|12582.6|12580.6|12577.2|12575.2|12582.6|12580.6|12574.8|12572.8|38674
1604595600000|2020-11-05 17:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12574|12572|15399
1604599200000|2020-11-05 18:00:00|12575.6|12573.6|12581.1|12579.1|12581.9|12579.9|12575.6|12573.6|18481
1604602800000|2020-11-05 19:00:00|12580.7|12578.7|12579.5|12577.5|12584.2|12582.2|12577.2|12575.2|25495
1604606400000|2020-11-05 20:00:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12579.5|12577.5|19808
1604610000000|2020-11-05 21:00:00|12580.3|12578.3|12582.6|12580.6|12584.2|12582.2|12580.3|12578.3|19778
1604617200000|2020-11-05 23:00:00|12583.4|12581.4|12584.2|12582.2|12585.8|12583.8|12583.4|12581.4|5759
1604620800000|2020-11-06 00:00:00|12585|12583|12583.4|12581.4|12585|12583|12581.1|12579.1|2823
1604624400000|2020-11-06 01:00:00|12584.2|12582.2|12580.3|12578.3|12584.2|12582.2|12579.5|12577.5|3675
1604628000000|2020-11-06 02:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|1404
1604631600000|2020-11-06 03:00:00|12581.5|12579.5|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1268
1604635200000|2020-11-06 04:00:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1158
1604638800000|2020-11-06 05:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|980
1604642400000|2020-11-06 06:00:00|12581.9|12579.9|12581.1|12579.1|12582.6|12580.6|12580.3|12578.3|1481
1604646000000|2020-11-06 07:00:00|12580.3|12578.3|12578.7|12576.7|12582.6|12580.6|12578.7|12576.7|6505
1604649600000|2020-11-06 08:00:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|8141
1604653200000|2020-11-06 09:00:00|12580.3|12578.3|12581.9|12579.9|12583.4|12581.4|12579.5|12577.5|14596
1604656800000|2020-11-06 10:00:00|12582.6|12580.6|12577.2|12575.2|12582.6|12580.6|12577.2|12575.2|12477
1604660400000|2020-11-06 11:00:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|5267
1604664000000|2020-11-06 12:00:00|12577.2|12575.2|12578.7|12576.7|12580.3|12578.3|12577.2|12575.2|5944
1604667600000|2020-11-06 13:00:00|12578|12576|12568.6|12566.6|12579.5|12577.5|12567.8|12565.8|40276
1604671200000|2020-11-06 14:00:00|12569.4|12567.4|12563.9|12561.9|12572.5|12570.5|12563.1|12561.1|48982
1604674800000|2020-11-06 15:00:00|12563.1|12561.1|12563.1|12561.1|12564.7|12562.7|12560|12558|35946
1604678400000|2020-11-06 16:00:00|12562.7|12560.7|12565.5|12563.5|12566.2|12564.2|12561.5|12559.5|30188
1604682000000|2020-11-06 17:00:00|12564.7|12562.7|12567|12565|12569.4|12567.4|12564.7|12562.7|21181
1604685600000|2020-11-06 18:00:00|12566.2|12564.2|12567|12565|12567.8|12565.8|12566.2|12564.2|3694
1604689200000|2020-11-06 19:00:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12566.2|12564.2|10328
1604692800000|2020-11-06 20:00:00|12567.8|12565.8|12566.2|12564.2|12568.6|12566.6|12565.5|12563.5|15532
1604696400000|2020-11-06 21:00:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|7680
1604876400000|2020-11-08 23:00:00|12564.7|12562.7|12565.5|12563.5|12566.2|12564.2|12563.9|12561.9|2895
1604880000000|2020-11-09 00:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2759
1604883600000|2020-11-09 01:00:00|12566.2|12564.2|12568.6|12566.6|12568.6|12566.6|12565.5|12563.5|8295
1604887200000|2020-11-09 02:00:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|2547
1604890800000|2020-11-09 03:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|920
1604894400000|2020-11-09 04:00:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|2254
1604898000000|2020-11-09 05:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12567.8|12565.8|2778
1604901600000|2020-11-09 06:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2049
1604905200000|2020-11-09 07:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12568.2|12566.2|3010
1604908800000|2020-11-09 08:00:00|12568.6|12566.6|12572.5|12570.5|12574|12572|12568.6|12566.6|9137
1604912400000|2020-11-09 09:00:00|12573.3|12571.3|12574.8|12572.8|12575.6|12573.6|12572.5|12570.5|5301
1604916000000|2020-11-09 10:00:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|4112
1604919600000|2020-11-09 11:00:00|12571.7|12569.7|12549.8|12547.8|12573.3|12571.3|12544.4|12542.4|39762
1604923200000|2020-11-09 12:00:00|12550.2|12548.2|12538.1|12536.1|12554.5|12552.5|12535|12533|76271
1604926800000|2020-11-09 13:00:00|12537.3|12535.3|12540.5|12538.5|12545.9|12543.9|12536.5|12534.5|73422
1604930400000|2020-11-09 14:00:00|12539.7|12537.7|12535|12533|12542|12540|12532.6|12530.6|60596
1604934000000|2020-11-09 15:00:00|12534.2|12532.2|12527.2|12525.2|12535|12533|12520.1|12518.1|119452
1604937600000|2020-11-09 16:00:00|12528|12526|12529.5|12527.5|12531.1|12529.1|12525.6|12523.6|41097
1604941200000|2020-11-09 17:00:00|12528.7|12526.7|12526.4|12524.4|12530.3|12528.3|12525.6|12523.6|33677
1604944800000|2020-11-09 18:00:00|12525.6|12523.6|12528.7|12526.7|12528.7|12526.7|12524.8|12522.8|17160
1604948400000|2020-11-09 19:00:00|12529.5|12527.5|12528.7|12526.7|12532.6|12530.6|12528.7|12526.7|21310
1604952000000|2020-11-09 20:00:00|12528|12526|12536.5|12534.5|12536.5|12534.5|12528|12526|20240
1604955600000|2020-11-09 21:00:00|12535.8|12533.8|12536.5|12534.5|12538.1|12536.1|12534.2|12532.2|21165
1604962800000|2020-11-09 23:00:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12533.4|12531.4|9038
1604966400000|2020-11-10 00:00:00|12536.5|12534.5|12539.7|12537.7|12541.2|12539.2|12536.5|12534.5|9898
1604970000000|2020-11-10 01:00:00|12538.9|12536.9|12538.9|12536.9|12541.2|12539.2|12538.1|12536.1|5062
1604973600000|2020-11-10 02:00:00|12538.1|12536.1|12539.7|12537.7|12540.5|12538.5|12537.3|12535.3|3951
1604977200000|2020-11-10 03:00:00|12538.9|12536.9|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|3774
1604980800000|2020-11-10 04:00:00|12538.5|12536.5|12536.5|12534.5|12539.7|12537.7|12536.5|12534.5|3516
1604984400000|2020-11-10 05:00:00|12535.8|12533.8|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|2981
1604988000000|2020-11-10 06:00:00|12536.5|12534.5|12533.4|12531.4|12537.3|12535.3|12533.4|12531.4|3762
1604991600000|2020-11-10 07:00:00|12532.6|12530.6|12533.4|12531.4|12535|12533|12526.4|12524.4|20330
1604995200000|2020-11-10 08:00:00|12532.6|12530.6|12532.6|12530.6|12535|12533|12530.3|12528.3|16848
1604998800000|2020-11-10 09:00:00|12531.9|12529.9|12527.2|12525.2|12531.9|12529.9|12526.4|12524.4|14200
1605002400000|2020-11-10 10:00:00|12528|12526|12531.1|12529.1|12531.1|12529.1|12527.2|12525.2|12936
1605006000000|2020-11-10 11:00:00|12530.3|12528.3|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|6487
1605009600000|2020-11-10 12:00:00|12530.3|12528.3|12530.3|12528.3|12531.9|12529.9|12529.5|12527.5|7384
1605013200000|2020-11-10 13:00:00|12529.5|12527.5|12525.6|12523.6|12529.5|12527.5|12524|12522|26980
1605016800000|2020-11-10 14:00:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12520.9|12518.9|42428
1605020400000|2020-11-10 15:00:00|12526.4|12524.4|12528|12526|12530.3|12528.3|12525.6|12523.6|45086
1605024000000|2020-11-10 16:00:00|12527.2|12525.2|12528|12526|12531.1|12529.1|12527.2|12525.2|34243
1605027600000|2020-11-10 17:00:00|12528.7|12526.7|12531.5|12529.5|12532.6|12530.6|12528.7|12526.7|28022
1605031200000|2020-11-10 18:00:00|12531.9|12529.9|12527.2|12525.2|12532.6|12530.6|12525.6|12523.6|25247
1605034800000|2020-11-10 19:00:00|12526.4|12524.4|12521.7|12519.7|12528|12526|12521.7|12519.7|30615
1605038400000|2020-11-10 20:00:00|12522.5|12520.5|12524.8|12522.8|12525.6|12523.6|12521.7|12519.7|22578
1605042000000|2020-11-10 21:00:00|12525.6|12523.6|12524.8|12522.8|12527.2|12525.2|12524.8|12522.8|23942
1605049200000|2020-11-10 23:00:00|12524.4|12522.4|12524.8|12522.8|12525.6|12523.6|12524|12522|2826
1605052800000|2020-11-11 00:00:00|12524|12522|12524.8|12522.8|12525.6|12523.6|12522.5|12520.5|3351
1605056400000|2020-11-11 01:00:00|12525.6|12523.6|12524.8|12522.8|12526.4|12524.4|12524|12522|4186
1605060000000|2020-11-11 02:00:00|12524|12522|12520.9|12518.9|12524.8|12522.8|12520.1|12518.1|5056
1605063600000|2020-11-11 03:00:00|12520.1|12518.1|12520.9|12518.9|12520.9|12518.9|12518.6|12516.6|3626
1605067200000|2020-11-11 04:00:00|12520.1|12518.1|12520.1|12518.1|12520.9|12518.9|12520.1|12518.1|1155
1605070800000|2020-11-11 05:00:00|12519.4|12517.4|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|1444
1605074400000|2020-11-11 06:00:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12517.8|12515.8|3051
1605078000000|2020-11-11 07:00:00|12518.6|12516.6|12520.1|12518.1|12520.1|12518.1|12516.2|12514.2|5787
1605081600000|2020-11-11 08:00:00|12519.4|12517.4|12517.8|12515.8|12520.1|12518.1|12517|12515|9915
1605085200000|2020-11-11 09:00:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|4731
1605088800000|2020-11-11 10:00:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12517|12515|4878
1605092400000|2020-11-11 11:00:00|12518.6|12516.6|12524|12522|12524|12522|12518.6|12516.6|5446
1605096000000|2020-11-11 12:00:00|12524.8|12522.8|12527.2|12525.2|12527.2|12525.2|12524|12522|5874
1605099600000|2020-11-11 13:00:00|12528|12526|12523.3|12521.3|12528.7|12526.7|12522.5|12520.5|10179
1605103200000|2020-11-11 14:00:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|8162
1605106800000|2020-11-11 15:00:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|7023
1605110400000|2020-11-11 16:00:00|12521.7|12519.7|12520.9|12518.9|12521.7|12519.7|12520.9|12518.9|3691
1605114000000|2020-11-11 17:00:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|4212
1605117600000|2020-11-11 18:00:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|3256
1605121200000|2020-11-11 19:00:00|12523.3|12521.3|12526.4|12524.4|12526.4|12524.4|12523.3|12521.3|8937
1605124800000|2020-11-11 20:00:00|12527.2|12525.2|12528|12526|12529.5|12527.5|12527.2|12525.2|9956
1605128400000|2020-11-11 21:00:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|5883
1605135600000|2020-11-11 23:00:00|12528|12526|12531.1|12529.1|12531.1|12529.1|12528|12526|5008
1605139200000|2020-11-12 00:00:00|12530.3|12528.3|12531.9|12529.9|12532.6|12530.6|12528.7|12526.7|5793
1605142800000|2020-11-12 01:00:00|12532.6|12530.6|12536.5|12534.5|12536.5|12534.5|12532.6|12530.6|12769
1605146400000|2020-11-12 02:00:00|12535.8|12533.8|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|5378
1605150000000|2020-11-12 03:00:00|12535.8|12533.8|12537.3|12535.3|12538.1|12536.1|12535.8|12533.8|2461
1605153600000|2020-11-12 04:00:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12536.5|12534.5|4599
1605157200000|2020-11-12 05:00:00|12537.7|12535.7|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|2640
1605160800000|2020-11-12 06:00:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|2709
1605164400000|2020-11-12 07:00:00|12535.8|12533.8|12536.5|12534.5|12537.3|12535.3|12535|12533|12477
1605168000000|2020-11-12 08:00:00|12537.3|12535.3|12534.2|12532.2|12537.3|12535.3|12533.4|12531.4|7534
1605171600000|2020-11-12 09:00:00|12533.4|12531.4|12533.4|12531.4|12535|12533|12532.6|12530.6|10513
1605175200000|2020-11-12 10:00:00|12532.6|12530.6|12531.9|12529.9|12533.4|12531.4|12531.1|12529.1|20450
1605178800000|2020-11-12 11:00:00|12532.6|12530.6|12532.6|12530.6|12534.2|12532.2|12531.9|12529.9|5548
1605182400000|2020-11-12 12:00:00|12533.4|12531.4|12538.9|12536.9|12538.9|12536.9|12533.4|12531.4|20903
1605186000000|2020-11-12 13:00:00|12538.1|12536.1|12540.5|12538.5|12542|12540|12537.3|12535.3|52988
1605189600000|2020-11-12 14:00:00|12541.2|12539.2|12545.9|12543.9|12547.5|12545.5|12538.9|12536.9|37633
1605193200000|2020-11-12 15:00:00|12546.7|12544.7|12543.6|12541.6|12548.3|12546.3|12543.6|12541.6|24894
1605196800000|2020-11-12 16:00:00|12544.4|12542.4|12552.2|12550.2|12552.2|12550.2|12543.6|12541.6|53674
1605200400000|2020-11-12 17:00:00|12551.4|12549.4|12549.8|12547.8|12552.2|12550.2|12549|12547|28951
1605204000000|2020-11-12 18:00:00|12550.6|12548.6|12549.8|12547.8|12553.7|12551.7|12549.8|12547.8|39618
1605207600000|2020-11-12 19:00:00|12549|12547|12551.4|12549.4|12551.4|12549.4|12547.5|12545.5|25373
1605211200000|2020-11-12 20:00:00|12550.6|12548.6|12551.4|12549.4|12553|12551|12550.6|12548.6|19075
1605214800000|2020-11-12 21:00:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12550.6|12548.6|16218
1605222000000|2020-11-12 23:00:00|12553|12551|12551.4|12549.4|12553.7|12551.7|12551.4|12549.4|3185
1605225600000|2020-11-13 00:00:00|12552.2|12550.2|12553|12551|12553.7|12551.7|12552.2|12550.2|4063
1605229200000|2020-11-13 01:00:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12551.4|12549.4|4450
1605232800000|2020-11-13 02:00:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12553.7|12551.7|7595
1605236400000|2020-11-13 03:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1477
1605240000000|2020-11-13 04:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1745
1605243600000|2020-11-13 05:00:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1420
1605247200000|2020-11-13 06:00:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12553.7|12551.7|3951
1605250800000|2020-11-13 07:00:00|12554.5|12552.5|12552.2|12550.2|12556.9|12554.9|12552.2|12550.2|8122
1605254400000|2020-11-13 08:00:00|12553|12551|12551.4|12549.4|12553.7|12551.7|12550.6|12548.6|11213
1605258000000|2020-11-13 09:00:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12548.3|12546.3|13835
1605261600000|2020-11-13 10:00:00|12549.8|12547.8|12548.3|12546.3|12549.8|12547.8|12548.3|12546.3|7742
1605265200000|2020-11-13 11:00:00|12549|12547|12550.6|12548.6|12551.4|12549.4|12548.3|12546.3|5778
1605268800000|2020-11-13 12:00:00|12551.4|12549.4|12553.7|12551.7|12553.7|12551.7|12550.6|12548.6|10422
1605272400000|2020-11-13 13:00:00|12553|12551|12550.6|12548.6|12555.3|12553.3|12548.3|12546.3|30683
1605276000000|2020-11-13 14:00:00|12551.4|12549.4|12549.8|12547.8|12551.4|12549.4|12549|12547|25252
1605279600000|2020-11-13 15:00:00|12550.6|12548.6|12549.8|12547.8|12553.7|12551.7|12547.5|12545.5|34130
1605283200000|2020-11-13 16:00:00|12549|12547|12550.6|12548.6|12551.4|12549.4|12549|12547|15079
1605286800000|2020-11-13 17:00:00|12551.4|12549.4|12549|12547|12551.4|12549.4|12548.3|12546.3|6566
1605290400000|2020-11-13 18:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12545.9|12543.9|12654
1605294000000|2020-11-13 19:00:00|12549|12547|12549|12547|12549.8|12547.8|12548.3|12546.3|14156
1605297600000|2020-11-13 20:00:00|12548.3|12546.3|12547.5|12545.5|12549|12547|12546.7|12544.7|16528
1605301200000|2020-11-13 21:00:00|12548.3|12546.3|12545.9|12543.9|12548.3|12546.3|12545.9|12543.9|15919
1605481200000|2020-11-15 23:00:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.1|12543.1|2432
1605484800000|2020-11-16 00:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1511
1605488400000|2020-11-16 01:00:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12546.7|12544.7|2304
1605492000000|2020-11-16 02:00:00|12547.5|12545.5|12549|12547|12549|12547|12547.5|12545.5|1149
1605495600000|2020-11-16 03:00:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12548.3|12546.3|516
1605499200000|2020-11-16 04:00:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|554
1605502800000|2020-11-16 05:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|1377
1605506400000|2020-11-16 06:00:00|12549|12547|12550.6|12548.6|12551.4|12549.4|12549|12547|1913
1605510000000|2020-11-16 07:00:00|12549.8|12547.8|12552.2|12550.2|12553.7|12551.7|12549.8|12547.8|4982
1605513600000|2020-11-16 08:00:00|12551.4|12549.4|12553.7|12551.7|12553.7|12551.7|12551.4|12549.4|5676
1605517200000|2020-11-16 09:00:00|12553|12551|12554.5|12552.5|12554.5|12552.5|12553|12551|9333
1605520800000|2020-11-16 10:00:00|12553.7|12551.7|12552.2|12550.2|12554.5|12552.5|12551.4|12549.4|11883
1605524400000|2020-11-16 11:00:00|12551.4|12549.4|12545.1|12543.1|12553|12551|12542|12540|23800
1605528000000|2020-11-16 12:00:00|12545.9|12543.9|12543.6|12541.6|12545.9|12543.9|12539.7|12537.7|26300
1605531600000|2020-11-16 13:00:00|12544.4|12542.4|12546.7|12544.7|12547.5|12545.5|12542|12540|28531
1605535200000|2020-11-16 14:00:00|12547.5|12545.5|12547.5|12545.5|12549.8|12547.8|12543.6|12541.6|21502
1605538800000|2020-11-16 15:00:00|12548.3|12546.3|12546.7|12544.7|12549|12547|12545.1|12543.1|20476
1605542400000|2020-11-16 16:00:00|12545.9|12543.9|12544.4|12542.4|12546.7|12544.7|12544.4|12542.4|17608
1605546000000|2020-11-16 17:00:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|7485
1605549600000|2020-11-16 18:00:00|12545.1|12543.1|12546.7|12544.7|12547.5|12545.5|12545.1|12543.1|12862
1605553200000|2020-11-16 19:00:00|12545.9|12543.9|12545.9|12543.9|12547.5|12545.5|12545.1|12543.1|21312
1605556800000|2020-11-16 20:00:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|12209
1605560400000|2020-11-16 21:00:00|12546.7|12544.7|12545.1|12543.1|12546.7|12544.7|12545.1|12543.1|9824
1605567600000|2020-11-16 23:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1936
1605571200000|2020-11-17 00:00:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12546.7|12544.7|3094
1605574800000|2020-11-17 01:00:00|12547.5|12545.5|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|5066
1605578400000|2020-11-17 02:00:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|3853
1605582000000|2020-11-17 03:00:00|12546.7|12544.7|12543.6|12541.6|12546.7|12544.7|12543.6|12541.6|4229
1605585600000|2020-11-17 04:00:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|1055
1605589200000|2020-11-17 05:00:00|12543.6|12541.6|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|256
1605592800000|2020-11-17 06:00:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|1599
1605596400000|2020-11-17 07:00:00|12545.9|12543.9|12547.5|12545.5|12548.3|12546.3|12545.9|12543.9|4094
1605600000000|2020-11-17 08:00:00|12546.7|12544.7|12549|12547|12549|12547|12544.4|12542.4|10620
1605603600000|2020-11-17 09:00:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12547.5|12545.5|7818
1605607200000|2020-11-17 10:00:00|12549|12547|12549|12547|12549|12547|12545.9|12543.9|10487
1605610800000|2020-11-17 11:00:00|12549.4|12547.4|12548.3|12546.3|12549.8|12547.8|12547.5|12545.5|6725
1605614400000|2020-11-17 12:00:00|12549|12547|12551.4|12549.4|12552.2|12550.2|12548.3|12546.3|7764
1605618000000|2020-11-17 13:00:00|12550.6|12548.6|12553.7|12551.7|12556.1|12554.1|12550.6|12548.6|27747
1605621600000|2020-11-17 14:00:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12551.4|12549.4|23462
1605625200000|2020-11-17 15:00:00|12555.3|12553.3|12553.7|12551.7|12556.1|12554.1|12552.2|12550.2|22914
1605628800000|2020-11-17 16:00:00|12554.5|12552.5|12555.3|12553.3|12556.1|12554.1|12553.7|12551.7|25499
1605632400000|2020-11-17 17:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12553|12551|12844
1605636000000|2020-11-17 18:00:00|12555.3|12553.3|12555.3|12553.3|12556.9|12554.9|12554.5|12552.5|17780
1605639600000|2020-11-17 19:00:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12553.7|12551.7|19677
1605643200000|2020-11-17 20:00:00|12555.3|12553.3|12554.5|12552.5|12556.9|12554.9|12554.5|12552.5|22808
1605646800000|2020-11-17 21:00:00|12555.3|12553.3|12557.6|12555.6|12557.6|12555.6|12555.3|12553.3|19253
1605654000000|2020-11-17 23:00:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|3051
1605657600000|2020-11-18 00:00:00|12557.6|12555.6|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|2836
1605661200000|2020-11-18 01:00:00|12559.2|12557.2|12558.4|12556.4|12560|12558|12558.4|12556.4|7618
1605664800000|2020-11-18 02:00:00|12559.2|12557.2|12560|12558|12560|12558|12558.4|12556.4|8164
1605668400000|2020-11-18 03:00:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|2331
1605672000000|2020-11-18 04:00:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|3260
1605675600000|2020-11-18 05:00:00|12558.4|12556.4|12560|12558|12560|12558|12558.4|12556.4|2675
1605679200000|2020-11-18 06:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|5340
1605682800000|2020-11-18 07:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12557.6|12555.6|8176
1605686400000|2020-11-18 08:00:00|12560.8|12558.8|12557.6|12555.6|12561.5|12559.5|12556.9|12554.9|13002
1605690000000|2020-11-18 09:00:00|12556.9|12554.9|12554.5|12552.5|12557.3|12555.3|12554.5|12552.5|8980
1605693600000|2020-11-18 10:00:00|12555.3|12553.3|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|8499
1605697200000|2020-11-18 11:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12552.2|12550.2|6706
1605700800000|2020-11-18 12:00:00|12554.1|12552.1|12553.7|12551.7|12554.5|12552.5|12553|12551|21776
1605704400000|2020-11-18 13:00:00|12554.5|12552.5|12555.3|12553.3|12556.9|12554.9|12553.7|12551.7|25380
1605708000000|2020-11-18 14:00:00|12556.1|12554.1|12553|12551|12556.1|12554.1|12552.2|12550.2|21150
1605711600000|2020-11-18 15:00:00|12552.2|12550.2|12553.7|12551.7|12554.5|12552.5|12551.4|12549.4|40090
1605715200000|2020-11-18 16:00:00|12553|12551|12550.6|12548.6|12553|12551|12549.8|12547.8|24500
1605718800000|2020-11-18 17:00:00|12551.4|12549.4|12549|12547|12551.4|12549.4|12549|12547|18158
1605722400000|2020-11-18 18:00:00|12549.8|12547.8|12550.6|12548.6|12551.4|12549.4|12546.7|12544.7|50280
1605726000000|2020-11-18 19:00:00|12550.2|12548.2|12550.6|12548.6|12551.4|12549.4|12548.3|12546.3|34407
1605729600000|2020-11-18 20:00:00|12551.4|12549.4|12552.2|12550.2|12553|12551|12549.8|12547.8|28181
1605733200000|2020-11-18 21:00:00|12551.4|12549.4|12551.4|12549.4|12553|12551|12551.4|12549.4|15531
1605740400000|2020-11-18 23:00:00|12552.2|12550.2|12555.3|12553.3|12555.3|12553.3|12552.2|12550.2|2647
1605744000000|2020-11-19 00:00:00|12554.5|12552.5|12556.1|12554.1|12556.9|12554.9|12554.5|12552.5|7803
1605747600000|2020-11-19 01:00:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|717
1605751200000|2020-11-19 02:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|2661
1605754800000|2020-11-19 03:00:00|||||||||1509
1605758400000|2020-11-19 04:00:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2687
1605762000000|2020-11-19 05:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|526
1605765600000|2020-11-19 06:00:00|12556.1|12554.1|12554.5|12552.5|12556.9|12554.9|12553.7|12551.7|2389
1605769200000|2020-11-19 07:00:00|12554.1|12552.1|12555.3|12553.3|12556.1|12554.1|12553|12551|6225
1605772800000|2020-11-19 08:00:00|12556.1|12554.1|12556.9|12554.9|12557.6|12555.6|12555.3|12553.3|11697
1605776400000|2020-11-19 09:00:00|12557.6|12555.6|12556.9|12554.9|12558.4|12556.4|12556.1|12554.1|5965
1605780000000|2020-11-19 10:00:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12554.5|12552.5|4651
1605783600000|2020-11-19 11:00:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|10310
1605787200000|2020-11-19 12:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12553|12551|14702
1605790800000|2020-11-19 13:00:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553|12551|22180
1605794400000|2020-11-19 14:00:00|12555.3|12553.3|12554.5|12552.5|12556.9|12554.9|12552.2|12550.2|68185
1605798000000|2020-11-19 15:00:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12553|12551|59708
1605801600000|2020-11-19 16:00:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12554.5|12552.5|30376
1605805200000|2020-11-19 17:00:00|12557.6|12555.6|12557.6|12555.6|12560|12558|12557.6|12555.6|37468
1605808800000|2020-11-19 18:00:00|12558|12556|12556.9|12554.9|12560|12558|12556.9|12554.9|23689
1605812400000|2020-11-19 19:00:00|12556.1|12554.1|12556.1|12554.1|12558.4|12556.4|12555.3|12553.3|24947
1605816000000|2020-11-19 20:00:00|12556.9|12554.9|12555.3|12553.3|12557.6|12555.6|12554.5|12552.5|14718
1605819600000|2020-11-19 21:00:00|12556.1|12554.1|12561.5|12559.5|12561.5|12559.5|12555.3|12553.3|48333
1605826800000|2020-11-19 23:00:00|12562.3|12560.3|12563.9|12561.9|12564.7|12562.7|12561.5|12559.5|5899
1605830400000|2020-11-20 00:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|3259
1605834000000|2020-11-20 01:00:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|3123
1605837600000|2020-11-20 02:00:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|2104
1605841200000|2020-11-20 03:00:00|12562.3|12560.3|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|2544
1605844800000|2020-11-20 04:00:00|12563.9|12561.9|12560.8|12558.8|12563.9|12561.9|12560|12558|5610
1605848400000|2020-11-20 05:00:00|12560|12558|12560|12558|12560.8|12558.8|12559.2|12557.2|9185
1605852000000|2020-11-20 06:00:00|12559.2|12557.2|12560.8|12558.8|12560.8|12558.8|12559.2|12557.2|985
1605855600000|2020-11-20 07:00:00|12560|12558|12560|12558|12560.8|12558.8|12559.2|12557.2|4509
1605859200000|2020-11-20 08:00:00|12560.8|12558.8|12557.6|12555.6|12560.8|12558.8|12557.6|12555.6|11693
1605862800000|2020-11-20 09:00:00|12558|12556|12558.4|12556.4|12559.2|12557.2|12556.9|12554.9|17983
1605866400000|2020-11-20 10:00:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|7635
1605870000000|2020-11-20 11:00:00|12557.6|12555.6|12557.6|12555.6|12559.2|12557.2|12556.9|12554.9|5695
1605873600000|2020-11-20 12:00:00|12558.4|12556.4|12560.8|12558.8|12560.8|12558.8|12557.6|12555.6|19336
1605877200000|2020-11-20 13:00:00|12561.5|12559.5|12562.3|12560.3|12563.9|12561.9|12561.5|12559.5|48446
1605880800000|2020-11-20 14:00:00|12563.1|12561.1|12558.4|12556.4|12563.1|12561.1|12557.6|12555.6|64365
1605884400000|2020-11-20 15:00:00|12559.2|12557.2|12560|12558|12560|12558|12558.4|12556.4|57455
1605888000000|2020-11-20 16:00:00|12560.8|12558.8|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|58242
1605891600000|2020-11-20 17:00:00|12560|12558|12560|12558|12561.5|12559.5|12559.2|12557.2|15515
1605895200000|2020-11-20 18:00:00|12559.2|12557.2|12560|12558|12560.8|12558.8|12559.2|12557.2|64585
1605898800000|2020-11-20 19:00:00|12559.2|12557.2|12560.8|12558.8|12561.5|12559.5|12559.2|12557.2|10718
1605902400000|2020-11-20 20:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560|12558|40646
1605906000000|2020-11-20 21:00:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|52320
1606086000000|2020-11-22 23:00:00|12562.3|12560.3|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|1830
1606089600000|2020-11-23 00:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|972
1606093200000|2020-11-23 01:00:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560|12558|5291
1606096800000|2020-11-23 02:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1817
1606100400000|2020-11-23 03:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|2613
1606104000000|2020-11-23 04:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|4889
1606107600000|2020-11-23 05:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|3658
1606111200000|2020-11-23 06:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2705
1606114800000|2020-11-23 07:00:00|12560.8|12558.8|12561.5|12559.5|12563.1|12561.1|12558.4|12556.4|35169
1606118400000|2020-11-23 08:00:00|12562.3|12560.3|12555.3|12553.3|12562.3|12560.3|12554.9|12552.9|16323
1606122000000|2020-11-23 09:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|18877
1606125600000|2020-11-23 10:00:00|12555.7|12553.7|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|12269
1606129200000|2020-11-23 11:00:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12554.5|12552.5|10743
1606132800000|2020-11-23 12:00:00|12556.9|12554.9|12555.3|12553.3|12556.9|12554.9|12553|12551|41631
1606136400000|2020-11-23 13:00:00|12556.1|12554.1|12556.9|12554.9|12559.2|12557.2|12554.5|12552.5|213902
1606140000000|2020-11-23 14:00:00|12556.1|12554.1|12556.9|12554.9|12560|12558|12556.1|12554.1|146800
1606143600000|2020-11-23 15:00:00|12556.1|12554.1|12555.3|12553.3|12557.6|12555.6|12554.5|12552.5|96297
1606147200000|2020-11-23 16:00:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12555.3|12553.3|105227
1606150800000|2020-11-23 17:00:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12556.9|12554.9|127587
1606154400000|2020-11-23 18:00:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12554.5|12552.5|97971
1606158000000|2020-11-23 19:00:00|12557.6|12555.6|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|64474
1606161600000|2020-11-23 20:00:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|110607
1606165200000|2020-11-23 21:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|166123
1606172400000|2020-11-23 23:00:00|12558.4|12556.4|12554.5|12552.5|12558.4|12556.4|12553.7|12551.7|13080
1606176000000|2020-11-24 00:00:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|3493
1606179600000|2020-11-24 01:00:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|5443
1606183200000|2020-11-24 02:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|7010
1606186800000|2020-11-24 03:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|6279
1606190400000|2020-11-24 04:00:00|||||||||2400
1606194000000|2020-11-24 05:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|4124
1606197600000|2020-11-24 06:00:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|4192
1606201200000|2020-11-24 07:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|6300
1606204800000|2020-11-24 08:00:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12553.7|12551.7|24332
1606208400000|2020-11-24 09:00:00|12556.9|12554.9|12559.2|12557.2|12559.2|12557.2|12555.3|12553.3|15129
1606212000000|2020-11-24 10:00:00|12558.8|12556.8|12556.1|12554.1|12559.2|12557.2|12556.1|12554.1|41841
1606215600000|2020-11-24 11:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12554.5|12552.5|70280
1606219200000|2020-11-24 12:00:00|12556.9|12554.9|12556.1|12554.1|12557.6|12555.6|12555.3|12553.3|31945
1606222800000|2020-11-24 13:00:00|12556.9|12554.9|12559.2|12557.2|12560|12558|12554.5|12552.5|118888
1606226400000|2020-11-24 14:00:00|12560|12558|12559.2|12557.2|12560|12558|12557.6|12555.6|150623
1606230000000|2020-11-24 15:00:00|12558.4|12556.4|12556.1|12554.1|12559.2|12557.2|12555.3|12553.3|53686
1606233600000|2020-11-24 16:00:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|92833
1606237200000|2020-11-24 17:00:00|12553.7|12551.7|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|73508
1606240800000|2020-11-24 18:00:00|12554.1|12552.1|12557.6|12555.6|12559.2|12557.2|12553.7|12551.7|52020
1606244400000|2020-11-24 19:00:00|12558.4|12556.4|12556.1|12554.1|12558.4|12556.4|12555.3|12553.3|85388
1606248000000|2020-11-24 20:00:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12554.5|12552.5|150074
1606251600000|2020-11-24 21:00:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|341853
1606258800000|2020-11-24 23:00:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|3351
1606262400000|2020-11-25 00:00:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|5347
1606266000000|2020-11-25 01:00:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|5979
1606269600000|2020-11-25 02:00:00|12553|12551|12553.7|12551.7|12554.5|12552.5|12553|12551|1782
1606273200000|2020-11-25 03:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|6259
1606276800000|2020-11-25 04:00:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1585
1606280400000|2020-11-25 05:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|4788
1606284000000|2020-11-25 06:00:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12555.7|12553.7|12036
1606287600000|2020-11-25 07:00:00|12557.3|12555.3|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|12468
1606291200000|2020-11-25 08:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12554.5|12552.5|10883
1606294800000|2020-11-25 09:00:00|12556.9|12554.9|12558.4|12556.4|12559.2|12557.2|12556.9|12554.9|17909
1606298400000|2020-11-25 10:00:00|12557.6|12555.6|12559.2|12557.2|12560|12558|12557.6|12555.6|47682
1606302000000|2020-11-25 11:00:00|12560|12558|12559.2|12557.2|12560|12558|12558.4|12556.4|19269
1606305600000|2020-11-25 12:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|31023
1606309200000|2020-11-25 13:00:00|12558.4|12556.4|12560|12558|12560.8|12558.8|12555.3|12553.3|125472
1606312800000|2020-11-25 14:00:00|12559.2|12557.2|12561.5|12559.5|12561.5|12559.5|12557.6|12555.6|90883
1606316400000|2020-11-25 15:00:00|12562.3|12560.3|12561.5|12559.5|12564.7|12562.7|12561.5|12559.5|137324
1606320000000|2020-11-25 16:00:00|12562.3|12560.3|12560|12558|12562.3|12560.3|12560|12558|34033
1606323600000|2020-11-25 17:00:00|12560.8|12558.8|12561.5|12559.5|12562.3|12560.3|12560|12558|77545
1606327200000|2020-11-25 18:00:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12559.2|12557.2|17777
1606330800000|2020-11-25 19:00:00|12559.2|12557.2|12559.2|12557.2|12561.5|12559.5|12559.2|12557.2|23202
1613984400000|2021-02-22 09:00:00|12486.9|12484.9|12488.1|12486.1|12489.7|12487.7|12486.5|12484.5|4167
1613988000000|2021-02-22 10:00:00|12488.9|12486.9|12486.5|12484.5|12490.5|12488.5|12486.5|12484.5|9509
1613991600000|2021-02-22 11:00:00|12486.9|12484.9|12483.4|12481.4|12488.1|12486.1|12483.4|12481.4|19775
1613995200000|2021-02-22 12:00:00|12483|12481|12482.6|12480.6|12484.2|12482.2|12481.1|12479.1|34490
1613998800000|2021-02-22 13:00:00|12483|12481|12495.9|12493.9|12496.7|12494.7|12482.6|12480.6|180184
1614002400000|2021-02-22 14:00:00|12495.1|12493.1|12497.9|12495.9|12502.2|12500.2|12490.5|12488.5|53622
1614006000000|2021-02-22 15:00:00|12498.3|12496.3|12495.1|12493.1|12499|12497|12493.6|12491.6|63786
1614009600000|2021-02-22 16:00:00|12494.4|12492.4|12494.4|12492.4|12497.5|12495.5|12492.8|12490.8|156415
1614013200000|2021-02-22 17:00:00|12495.1|12493.1|12491.2|12489.2|12495.1|12493.1|12491.2|12489.2|42060
1614016800000|2021-02-22 18:00:00|12491.6|12489.6|12491.2|12489.2|12494.4|12492.4|12489.7|12487.7|94914
1614020400000|2021-02-22 19:00:00|12492|12490|12490.5|12488.5|12492.8|12490.8|12489.7|12487.7|33258
1614024000000|2021-02-22 20:00:00|12489.7|12487.7|12491.2|12489.2|12492|12490|12488.1|12486.1|46678
1614027600000|2021-02-22 21:00:00|12491.6|12489.6|12488.1|12486.1|12492|12490|12488.1|12486.1|33984
1614034800000|2021-02-22 23:00:00|12489.7|12487.7|12492.8|12490.8|12493.6|12491.6|12489.7|12487.7|2702
1614038400000|2021-02-23 00:00:00|12493.6|12491.6|12492.8|12490.8|12493.6|12491.6|12492.8|12490.8|1118
1614042000000|2021-02-23 01:00:00|12493.6|12491.6|12491.2|12489.2|12493.6|12491.6|12490.8|12488.8|7732
1614045600000|2021-02-23 02:00:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|1876
1614049200000|2021-02-23 03:00:00|12493.6|12491.6|12492.8|12490.8|12493.6|12491.6|12492.8|12490.8|12108
1614052800000|2021-02-23 04:00:00|12492|12490|12492|12490|12492|12490|12492|12490|3023
1614056400000|2021-02-23 05:00:00|||||||||2419
1614060000000|2021-02-23 06:00:00|||||||||2048
1614063600000|2021-02-23 07:00:00|12492.8|12490.8|12491.2|12489.2|12494.4|12492.4|12488.9|12486.9|21768
1614067200000|2021-02-23 08:00:00|12490.5|12488.5|12489.7|12487.7|12492.8|12490.8|12488.9|12486.9|16971
1614070800000|2021-02-23 09:00:00|12490.1|12488.1|12492|12490|12492|12490|12488.9|12486.9|33556
1614074400000|2021-02-23 10:00:00|12492.4|12490.4|12495.1|12493.1|12495.9|12493.9|12491.2|12489.2|28935
1614078000000|2021-02-23 11:00:00|12495.5|12493.5|12492.8|12490.8|12495.9|12493.9|12492|12490|25860
1614081600000|2021-02-23 12:00:00|12492|12490|12495.1|12493.1|12495.9|12493.9|12492|12490|79784
1614085200000|2021-02-23 13:00:00|12495.9|12493.9|12495.1|12493.1|12499|12497|12493.6|12491.6|152754
1614088800000|2021-02-23 14:00:00|12494.4|12492.4|12500.2|12498.2|12504.5|12502.5|12490.5|12488.5|151610
1614092400000|2021-02-23 15:00:00|12499.8|12497.8|12503.7|12501.7|12506.9|12504.9|12492|12490|308342
1614096000000|2021-02-23 16:00:00|12503|12501|12499.8|12497.8|12503|12501|12498.3|12496.3|84070
1614099600000|2021-02-23 17:00:00|12500.6|12498.6|12497.5|12495.5|12502.2|12500.2|12497.5|12495.5|84015
1614103200000|2021-02-23 18:00:00|12496.7|12494.7|12499|12497|12500.6|12498.6|12495.9|12493.9|126985
1614106800000|2021-02-23 19:00:00|12499.8|12497.8|12499.8|12497.8|12500.6|12498.6|12499|12497|78143
1614110400000|2021-02-23 20:00:00|12499|12497|12500.6|12498.6|12501.4|12499.4|12497.5|12495.5|145879
1614114000000|2021-02-23 21:00:00|12500.2|12498.2|12505.3|12503.3|12505.3|12503.3|12499.8|12497.8|118364
1614121200000|2021-02-23 23:00:00|12505.7|12503.7|12507.6|12505.6|12512.3|12510.3|12505.3|12503.3|46634
1614124800000|2021-02-24 00:00:00|12506.9|12504.9|12508.4|12506.4|12508.4|12506.4|12506.1|12504.1|5078
1614128400000|2021-02-24 01:00:00|12507.6|12505.6|12507.6|12505.6|12510|12508|12503|12501|16368
1614132000000|2021-02-24 02:00:00|12506.9|12504.9|12508.4|12506.4|12509.2|12507.2|12506.1|12504.1|3264
1614135600000|2021-02-24 03:00:00|12508|12506|12506.9|12504.9|12509.2|12507.2|12506.1|12504.1|12965
1614139200000|2021-02-24 04:00:00|12506.5|12504.5|12507.6|12505.6|12509.2|12507.2|12506.1|12504.1|6812
1614142800000|2021-02-24 05:00:00|12508.4|12506.4|12509.2|12507.2|12509.2|12507.2|12506.9|12504.9|22262
1614146400000|2021-02-24 06:00:00|12508.8|12506.8|12510|12508|12510|12508|12507.6|12505.6|4890
1614150000000|2021-02-24 07:00:00|12509.2|12507.2|12506.9|12504.9|12509.2|12507.2|12506.1|12504.1|9656
1614153600000|2021-02-24 08:00:00|12507.6|12505.6|12502.2|12500.2|12508.4|12506.4|12502.2|12500.2|17226
1614157200000|2021-02-24 09:00:00|12501.4|12499.4|12502.2|12500.2|12504.5|12502.5|12500.6|12498.6|20389
1614160800000|2021-02-24 10:00:00|12501.4|12499.4|12501.4|12499.4|12503|12501|12500.6|12498.6|21630
1614164400000|2021-02-24 11:00:00|12500.6|12498.6|12500.6|12498.6|12502.2|12500.2|12499.8|12497.8|30662
1614168000000|2021-02-24 12:00:00|12501.4|12499.4|12495.9|12493.9|12501.4|12499.4|12495.1|12493.1|67760
1614171600000|2021-02-24 13:00:00|12495.1|12493.1|12485.8|12483.8|12495.9|12493.9|12481.1|12479.1|130180
1614175200000|2021-02-24 14:00:00|12485|12483|12477.2|12475.2|12488.1|12486.1|12476.4|12474.4|157681
1614178800000|2021-02-24 15:00:00|12478|12476|12485.8|12483.8|12487.3|12485.3|12477.2|12475.2|184645
1614182400000|2021-02-24 16:00:00|12485|12483|12488.9|12486.9|12489.7|12487.7|12481.9|12479.9|198511
1614186000000|2021-02-24 17:00:00|12488.1|12486.1|12488.1|12486.1|12491.2|12489.2|12486.5|12484.5|81813
1614189600000|2021-02-24 18:00:00|12487.3|12485.3|12484.2|12482.2|12488.1|12486.1|12483.4|12481.4|108910
1614193200000|2021-02-24 19:00:00|12483.4|12481.4|12485|12483|12488.9|12486.9|12483.4|12481.4|109116
1614196800000|2021-02-24 20:00:00|12485.8|12483.8|12488.9|12486.9|12489.7|12487.7|12485.8|12483.8|59132
1614200400000|2021-02-24 21:00:00|12488.1|12486.1|12488.9|12486.9|12490.5|12488.5|12483.4|12481.4|48116
1614207600000|2021-02-24 23:00:00|12487.3|12485.3|12487.3|12485.3|12488.1|12486.1|12486.5|12484.5|3762
1614211200000|2021-02-25 00:00:00|12488.1|12486.1|12481.1|12479.1|12488.9|12486.9|12481.1|12479.1|8329
1614214800000|2021-02-25 01:00:00|12481.9|12479.9|12475.6|12473.6|12481.9|12479.9|12474.8|12472.8|19229
1614218400000|2021-02-25 02:00:00|12476.4|12474.4|12478.7|12476.7|12478.7|12476.7|12475.6|12473.6|6385
1614222000000|2021-02-25 03:00:00|12479.5|12477.5|12478.7|12476.7|12480.3|12478.3|12477.2|12475.2|2155
1614225600000|2021-02-25 04:00:00|12478|12476|12481.1|12479.1|12481.1|12479.1|12478|12476|4429
1614229200000|2021-02-25 05:00:00|12480.3|12478.3|12480.3|12478.3|12481.9|12479.9|12479.5|12477.5|4217
1614232800000|2021-02-25 06:00:00|12479.5|12477.5|12478|12476|12480.3|12478.3|12477.2|12475.2|7099
1614236400000|2021-02-25 07:00:00|12477.2|12475.2|12474|12472|12478.7|12476.7|12471.7|12469.7|27651
1614240000000|2021-02-25 08:00:00|12474.8|12472.8|12467.8|12465.8|12474.8|12472.8|12467.8|12465.8|32057
1614243600000|2021-02-25 09:00:00|12467.4|12465.4|12468.6|12466.6|12470.9|12468.9|12466.2|12464.2|15737
1614247200000|2021-02-25 10:00:00|12469.4|12467.4|12467|12465|12469.4|12467.4|12463.1|12461.1|41121
1614250800000|2021-02-25 11:00:00|12467.8|12465.8|12462.3|12460.3|12467.8|12465.8|12456.1|12454.1|34246
1614254400000|2021-02-25 12:00:00|12461.9|12459.9|12455.3|12453.3|12463.9|12461.9|12455.3|12453.3|52734
1614258000000|2021-02-25 13:00:00|12454.5|12452.5|12453.7|12451.7|12459.2|12457.2|12449.8|12447.8|78956
1614261600000|2021-02-25 14:00:00|12453|12451|12431.1|12429.1|12453|12451|12431.1|12429.1|131468
1614265200000|2021-02-25 15:00:00|12431.9|12429.9|12415.5|12413.5|12434.2|12432.2|12407.6|12405.6|179428
1614268800000|2021-02-25 16:00:00|12416.2|12414.2|12437.3|12435.3|12439.7|12437.7|12414.7|12412.7|135371
1614272400000|2021-02-25 17:00:00|12436.5|12434.5|12404.5|12402.5|12437.3|12435.3|12404.5|12402.5|131246
1614276000000|2021-02-25 18:00:00|12405.3|12403.3|12419|12417|12419.4|12417.4|12356.9|12354.9|125652
1614279600000|2021-02-25 19:00:00|12418.6|12416.6|12394.4|12392.4|12422.5|12420.5|12389.7|12387.7|86061
1614283200000|2021-02-25 20:00:00|12393.6|12391.6|12380.3|12378.3|12400.6|12398.6|12376.4|12374.4|69022
1614286800000|2021-02-25 21:00:00|12381.1|12379.1|12378.7|12376.7|12394.4|12392.4|12375.6|12373.6|44954
1614294000000|2021-02-25 23:00:00|12383.4|12381.4|12383.4|12381.4|12388.1|12386.1|12375.6|12373.6|14637
1614297600000|2021-02-26 00:00:00|12384.2|12382.2|12398.3|12396.3|12399|12397|12370.1|12368.1|20916
1614301200000|2021-02-26 01:00:00|12397.5|12395.5|12405.3|12403.3|12405.3|12403.3|12396.7|12394.7|18950
1614304800000|2021-02-26 02:00:00|12404.5|12402.5|12411.5|12409.5|12422.5|12420.5|12403.7|12401.7|24540
1614308400000|2021-02-26 03:00:00|12410.8|12408.8|12408.4|12406.4|12414.7|12412.7|12406.1|12404.1|11117
1614312000000|2021-02-26 04:00:00|12409.2|12407.2|12392.8|12390.8|12409.2|12407.2|12391.2|12389.2|18335
1614315600000|2021-02-26 05:00:00|12392|12390|12409.2|12407.2|12410.8|12408.8|12391.2|12389.2|12935
1614319200000|2021-02-26 06:00:00|12408.4|12406.4|12404.5|12402.5|12411.5|12409.5|12404.1|12402.1|12821
1614322800000|2021-02-26 07:00:00|12405.3|12403.3|12412.3|12410.3|12417.8|12415.8|12397.5|12395.5|40558
1614326400000|2021-02-26 08:00:00|12411.5|12409.5|12424|12422|12425.6|12423.6|12406.1|12404.1|33740
1614330000000|2021-02-26 09:00:00|12424.8|12422.8|12408.4|12406.4|12428|12426|12406.1|12404.1|34232
1614333600000|2021-02-26 10:00:00|12407.6|12405.6|12412.3|12410.3|12412.3|12410.3|12403.7|12401.7|23797
1614337200000|2021-02-26 11:00:00|12411.5|12409.5|12405.3|12403.3|12412.3|12410.3|12399.8|12397.8|21675
1614340800000|2021-02-26 12:00:00|12406.1|12404.1|12393.6|12391.6|12409.2|12407.2|12392.8|12390.8|41511
1614344400000|2021-02-26 13:00:00|12394.4|12392.4|12405.3|12403.3|12407.6|12405.6|12391.2|12389.2|62115
1614348000000|2021-02-26 14:00:00|12404.5|12402.5|12390.5|12388.5|12406.9|12404.9|12390.5|12388.5|63962
1614351600000|2021-02-26 15:00:00|12391.2|12389.2|12383.4|12381.4|12396.7|12394.7|12379.5|12377.5|80070
1614355200000|2021-02-26 16:00:00|12382.6|12380.6|12384.2|12382.2|12385.8|12383.8|12374.8|12372.8|57655
1614358800000|2021-02-26 17:00:00|12383.4|12381.4|12389.7|12387.7|12391.2|12389.2|12379.5|12377.5|35502
1614362400000|2021-02-26 18:00:00|12390.5|12388.5|12402.2|12400.2|12406.9|12404.9|12390.5|12388.5|56701
1614366000000|2021-02-26 19:00:00|12401.4|12399.4|12397.5|12395.5|12411.5|12409.5|12396.7|12394.7|74381
1614369600000|2021-02-26 20:00:00|12398.3|12396.3|12435.8|12433.8|12435.8|12433.8|12397.5|12395.5|90935
1614373200000|2021-02-26 21:00:00|12436.5|12434.5|12424|12422|12437.3|12435.3|12416.2|12414.2|70697
1614553200000|2021-02-28 23:00:00|12424|12422|12437.7|12435.7|12438.1|12436.1|12422.5|12420.5|12139
1614556800000|2021-03-01 00:00:00|12438.1|12436.1|12437.3|12435.3|12447.5|12445.5|12435|12433|22607
1614560400000|2021-03-01 01:00:00|12438.1|12436.1|12437.3|12435.3|12439.7|12437.7|12435|12433|8461
1614564000000|2021-03-01 02:00:00|12436.9|12434.9|12435.4|12433.4|12437.3|12435.3|12431.1|12429.1|9818
1614567600000|2021-03-01 03:00:00|12435|12433|12439.3|12437.3|12439.3|12437.3|12435|12433|5389
1614571200000|2021-03-01 04:00:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|2563
1614574800000|2021-03-01 05:00:00|12438.9|12436.9|12440.5|12438.5|12442|12440|12438.1|12436.1|5381
1614578400000|2021-03-01 06:00:00|12439.7|12437.7|12442.8|12440.8|12443.6|12441.6|12438.9|12436.9|4647
1614582000000|2021-03-01 07:00:00|12442|12440|12435|12433|12443.6|12441.6|12435|12433|13906
1614585600000|2021-03-01 08:00:00|12435.8|12433.8|12436.5|12434.5|12441.2|12439.2|12432.6|12430.6|28901
1614589200000|2021-03-01 09:00:00|12435.8|12433.8|12432.6|12430.6|12438.1|12436.1|12430.3|12428.3|23089
1614592800000|2021-03-01 10:00:00|12433.4|12431.4|12435|12433|12435|12433|12430.3|12428.3|14973
1614596400000|2021-03-01 11:00:00|12435.8|12433.8|12434.2|12432.2|12438.9|12436.9|12428|12426|18126
1614600000000|2021-03-01 12:00:00|12435|12433|12428.7|12426.7|12436.5|12434.5|12427.2|12425.2|20065
1614603600000|2021-03-01 13:00:00|12429.5|12427.5|12436.5|12434.5|12438.1|12436.1|12424.8|12422.8|57671
1614607200000|2021-03-01 14:00:00|12437.3|12435.3|12429.5|12427.5|12444.4|12442.4|12428.7|12426.7|66540
1614610800000|2021-03-01 15:00:00|12428|12426|12425.6|12423.6|12437.3|12435.3|12424.8|12422.8|74461
1614614400000|2021-03-01 16:00:00|12426.4|12424.4|12429.5|12427.5|12431.9|12429.9|12426.4|12424.4|43119
1614618000000|2021-03-01 17:00:00|12430.3|12428.3|12429.5|12427.5|12435|12433|12427.2|12425.2|32365
1614621600000|2021-03-01 18:00:00|12428.7|12426.7|12429.5|12427.5|12432.6|12430.6|12426.4|12424.4|29666
1614625200000|2021-03-01 19:00:00|12430.3|12428.3|12434.2|12432.2|12438.9|12436.9|12429.5|12427.5|33586
1614628800000|2021-03-01 20:00:00|12433.4|12431.4|12439.7|12437.7|12440.5|12438.5|12430.3|12428.3|35743
1614632400000|2021-03-01 21:00:00|12440.5|12438.5|12442.8|12440.8|12444.4|12442.4|12438.1|12436.1|39409
1614639600000|2021-03-01 23:00:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12439.7|12437.7|4665
1614643200000|2021-03-02 00:00:00|12443.6|12441.6|12441.2|12439.2|12444.4|12442.4|12439.7|12437.7|5212
1614646800000|2021-03-02 01:00:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|4917
1614650400000|2021-03-02 02:00:00|12443.6|12441.6|12447.5|12445.5|12447.5|12445.5|12441.2|12439.2|5925
1614654000000|2021-03-02 03:00:00|12448.3|12446.3|12443.6|12441.6|12448.3|12446.3|12443.6|12441.6|6450
1614657600000|2021-03-02 04:00:00|12444.4|12442.4|12443.6|12441.6|12445.1|12443.1|12442.8|12440.8|2600
1614661200000|2021-03-02 05:00:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1666
1614664800000|2021-03-02 06:00:00|12445.9|12443.9|12443.6|12441.6|12445.9|12443.9|12442|12440|2661
1614668400000|2021-03-02 07:00:00|12444.4|12442.4|12448.3|12446.3|12449.8|12447.8|12444.4|12442.4|13135
1614672000000|2021-03-02 08:00:00|12447.5|12445.5|12450.6|12448.6|12452.2|12450.2|12443.6|12441.6|16199
1614675600000|2021-03-02 09:00:00|12449.8|12447.8|12441.2|12439.2|12450.6|12448.6|12440.5|12438.5|16241
1614679200000|2021-03-02 10:00:00|12440.8|12438.8|12440.5|12438.5|12444.4|12442.4|12438.1|12436.1|10501
1614682800000|2021-03-02 11:00:00|12439.7|12437.7|12439.7|12437.7|12440.8|12438.8|12437.3|12435.3|14975
1614686400000|2021-03-02 12:00:00|12440.5|12438.5|12438.9|12436.9|12441.2|12439.2|12437.3|12435.3|16467
1614690000000|2021-03-02 13:00:00|12438.1|12436.1|12438.9|12436.9|12440.5|12438.5|12433.4|12431.4|31629
1614693600000|2021-03-02 14:00:00|12438.1|12436.1|12440.5|12438.5|12442|12440|12435|12433|47137
1614697200000|2021-03-02 15:00:00|12441.2|12439.2|12447.5|12445.5|12449.8|12447.8|12439.7|12437.7|46935
1614700800000|2021-03-02 16:00:00|12446.7|12444.7|12453|12451|12455.3|12453.3|12445.9|12443.9|38601
1614704400000|2021-03-02 17:00:00|12453.3|12451.3|12452.2|12450.2|12454.5|12452.5|12449.8|12447.8|24893
1614708000000|2021-03-02 18:00:00|12451.4|12449.4|12455.3|12453.3|12456.1|12454.1|12448.3|12446.3|23565
1614711600000|2021-03-02 19:00:00|12454.5|12452.5|12453.7|12451.7|12456.9|12454.9|12453|12451|17980
1614715200000|2021-03-02 20:00:00|12454.5|12452.5|12458.4|12456.4|12459.2|12457.2|12452.2|12450.2|28400
1614718800000|2021-03-02 21:00:00|12459.2|12457.2|12460|12458|12461.5|12459.5|12456.9|12454.9|29323
1614726000000|2021-03-02 23:00:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12458.4|12456.4|3403
1614729600000|2021-03-03 00:00:00|12458.4|12456.4|12454.5|12452.5|12459.2|12457.2|12454.5|12452.5|4863
1614733200000|2021-03-03 01:00:00|12455.3|12453.3|12456.1|12454.1|12458.4|12456.4|12454.5|12452.5|6872
1614736800000|2021-03-03 02:00:00|12456.9|12454.9|12456.9|12454.9|12458.4|12456.4|12456.9|12454.9|3831
1614740400000|2021-03-03 03:00:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|2744
1614744000000|2021-03-03 04:00:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|1656
1614747600000|2021-03-03 05:00:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12455.3|12453.3|6315
1614751200000|2021-03-03 06:00:00|12456.1|12454.1|12456.9|12454.9|12456.9|12454.9|12455.3|12453.3|3625
1614754800000|2021-03-03 07:00:00|12456.1|12454.1|12456.1|12454.1|12458.4|12456.4|12455.3|12453.3|7518
1614758400000|2021-03-03 08:00:00|12455.3|12453.3|12449|12447|12456.1|12454.1|12447.5|12445.5|17938
1614762000000|2021-03-03 09:00:00|12448.3|12446.3|12444.4|12442.4|12450.6|12448.6|12443.6|12441.6|22841
1614765600000|2021-03-03 10:00:00|12443.6|12441.6|12441.2|12439.2|12445.9|12443.9|12437.3|12435.3|21389
1614769200000|2021-03-03 11:00:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12440.5|12438.5|10454
1614772800000|2021-03-03 12:00:00|12442|12440|12442|12440|12445.9|12443.9|12442|12440|21965
1614776400000|2021-03-03 13:00:00|12441.2|12439.2|12435|12433|12441.2|12439.2|12431.9|12429.9|55373
1614780000000|2021-03-03 14:00:00|12435.8|12433.8|12424|12422|12437.3|12435.3|12423.3|12421.3|53965
1614783600000|2021-03-03 15:00:00|12425.6|12423.6|12424|12422|12429.5|12427.5|12417.8|12415.8|72081
1614787200000|2021-03-03 16:00:00|12424.8|12422.8|12424.8|12422.8|12427.2|12425.2|12421.7|12419.7|46890
1614790800000|2021-03-03 17:00:00|12424|12422|12424|12422|12426.4|12424.4|12420.9|12418.9|26122
1614794400000|2021-03-03 18:00:00|12423.7|12421.7|12427.2|12425.2|12428.7|12426.7|12423.3|12421.3|31348
1614798000000|2021-03-03 19:00:00|12428|12426|12428|12426|12430.3|12428.3|12426.4|12424.4|30708
1614801600000|2021-03-03 20:00:00|12428.7|12426.7|12428.7|12426.7|12431.1|12429.1|12425.6|12423.6|33613
1614805200000|2021-03-03 21:00:00|12429.5|12427.5|12424.8|12422.8|12431.9|12429.9|12424|12422|27194
1614812400000|2021-03-03 23:00:00|12425.6|12423.6|12424.8|12422.8|12427.2|12425.2|12424|12422|4760
1614816000000|2021-03-04 00:00:00|12424|12422|12428|12426|12428|12426|12422.5|12420.5|7621
1614819600000|2021-03-04 01:00:00|12427.6|12425.6|12428|12426|12428.3|12426.3|12426.4|12424.4|4783
1614823200000|2021-03-04 02:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|11536
1614826800000|2021-03-04 03:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2576
1614830400000|2021-03-04 04:00:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|5448
1614834000000|2021-03-04 05:00:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|6162
1614837600000|2021-03-04 06:00:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|3656
1614841200000|2021-03-04 07:00:00|12431.9|12429.9|12435.8|12433.8|12435.8|12433.8|12431.1|12429.1|11303
1614844800000|2021-03-04 08:00:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12432.6|12430.6|17267
1614848400000|2021-03-04 09:00:00|12433.4|12431.4|12428.7|12426.7|12433.4|12431.4|12428.7|12426.7|15061
1614852000000|2021-03-04 10:00:00|12429.5|12427.5|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|7160
1614855600000|2021-03-04 11:00:00|12426.4|12424.4|12428.7|12426.7|12430.3|12428.3|12426.4|12424.4|11668
1614859200000|2021-03-04 12:00:00|12429.5|12427.5|12430.3|12428.3|12431.9|12429.9|12428|12426|18905
1614862800000|2021-03-04 13:00:00|12431.1|12429.1|12425.6|12423.6|12431.1|12429.1|12424|12422|31120
1614866400000|2021-03-04 14:00:00|12426|12424|12434.2|12432.2|12434.2|12432.2|12424.8|12422.8|39935
1614870000000|2021-03-04 15:00:00|12435|12433|12431.1|12429.1|12438.9|12436.9|12431.1|12429.1|53257
1614873600000|2021-03-04 16:00:00|12431.9|12429.9|12433.4|12431.4|12435.8|12433.8|12430.3|12428.3|30669
1614877200000|2021-03-04 17:00:00|12434.2|12432.2|12410.8|12408.8|12435|12433|12409.2|12407.2|115910
1614880800000|2021-03-04 18:00:00|12410|12408|12399.8|12397.8|12413.9|12411.9|12399|12397|91418
1614884400000|2021-03-04 19:00:00|12400.6|12398.6|12400.6|12398.6|12407.6|12405.6|12399.8|12397.8|55472
1614888000000|2021-03-04 20:00:00|12401.4|12399.4|12406.9|12404.9|12407.6|12405.6|12399.8|12397.8|41791
1614891600000|2021-03-04 21:00:00|12406.1|12404.1|12396.7|12394.7|12406.9|12404.9|12395.9|12393.9|28634
1614898800000|2021-03-04 23:00:00|12398.3|12396.3|12398.3|12396.3|12400.6|12398.6|12397.9|12395.9|4850
1614902400000|2021-03-05 00:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12392|12390|12735
1614906000000|2021-03-05 01:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12395.9|12393.9|5197
1614909600000|2021-03-05 02:00:00|12397.5|12395.5|12395.1|12393.1|12398.3|12396.3|12393.6|12391.6|5958
1614913200000|2021-03-05 03:00:00|12395.9|12393.9|12395.9|12393.9|12398.3|12396.3|12393.6|12391.6|6287
1614916800000|2021-03-05 04:00:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|2869
1614920400000|2021-03-05 05:00:00|12395.1|12393.1|12398.3|12396.3|12398.3|12396.3|12395.1|12393.1|4812
1614924000000|2021-03-05 06:00:00|12397.5|12395.5|12400.6|12398.6|12401.4|12399.4|12397.5|12395.5|7311
1614927600000|2021-03-05 07:00:00|12401.4|12399.4|12404.5|12402.5|12405.3|12403.3|12397.5|12395.5|12370
1614931200000|2021-03-05 08:00:00|12404.1|12402.1|12401.4|12399.4|12409.2|12407.2|12401.4|12399.4|20452
1614934800000|2021-03-05 09:00:00|12402.2|12400.2|12403|12401|12405.3|12403.3|12400.6|12398.6|11215
1614938400000|2021-03-05 10:00:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12399|12397|14490
1614942000000|2021-03-05 11:00:00|12403.3|12401.3|12398.3|12396.3|12403.7|12401.7|12397.5|12395.5|10389
1614945600000|2021-03-05 12:00:00|12399|12397|12394.4|12392.4|12400.6|12398.6|12393.6|12391.6|26346
1614949200000|2021-03-05 13:00:00|12394|12392|12382.6|12380.6|12395.9|12393.9|12369.4|12367.4|116643
1614952800000|2021-03-05 14:00:00|12381.9|12379.9|12384.2|12382.2|12393.6|12391.6|12378|12376|82214
1614956400000|2021-03-05 15:00:00|12385|12383|12381.1|12379.1|12391.2|12389.2|12380.3|12378.3|78486
1614960000000|2021-03-05 16:00:00|12380.3|12378.3|12388.9|12386.9|12390.5|12388.5|12379.5|12377.5|67000
1614963600000|2021-03-05 17:00:00|12389.7|12387.7|12396.7|12394.7|12397.5|12395.5|12387.3|12385.3|39095
1614967200000|2021-03-05 18:00:00|12395.9|12393.9|12396.7|12394.7|12405.3|12403.3|12395.9|12393.9|61062
1614970800000|2021-03-05 19:00:00|12395.9|12393.9|12397.5|12395.5|12399.8|12397.8|12395.9|12393.9|22475
1614974400000|2021-03-05 20:00:00|12396.7|12394.7|12397.5|12395.5|12399|12397|12395.9|12393.9|24815
1614978000000|2021-03-05 21:00:00|12396.7|12394.7|12391.2|12389.2|12397.5|12395.5|12388.1|12386.1|27966
1615158000000|2021-03-07 23:00:00|12384.2|12382.2|12380.3|12378.3|12386.9|12384.9|12378|12376|7138
1615161600000|2021-03-08 00:00:00|12379.5|12377.5|12383.4|12381.4|12385|12383|12379.5|12377.5|5090
1615165200000|2021-03-08 01:00:00|12382.6|12380.6|12384.2|12382.2|12385|12383|12382.6|12380.6|5171
1615168800000|2021-03-08 02:00:00|12385|12383|12384.2|12382.2|12387.3|12385.3|12383.4|12381.4|4086
1615172400000|2021-03-08 03:00:00|12383.4|12381.4|12381.1|12379.1|12384.2|12382.2|12381.1|12379.1|8800
1615176000000|2021-03-08 04:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|2573
1615179600000|2021-03-08 05:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|3209
1615183200000|2021-03-08 06:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12380.3|12378.3|4460
1615186800000|2021-03-08 07:00:00|12381.9|12379.9|12378|12376|12382.6|12380.6|12376.4|12374.4|12088
1615190400000|2021-03-08 08:00:00|12378.7|12376.7|12372.5|12370.5|12380.3|12378.3|12372.5|12370.5|20482
1615194000000|2021-03-08 09:00:00|12371.7|12369.7|12370.9|12368.9|12374|12372|12370.1|12368.1|21484
1615197600000|2021-03-08 10:00:00|12371.7|12369.7|12373.3|12371.3|12375.6|12373.6|12371.7|12369.7|13203
1615201200000|2021-03-08 11:00:00|12374|12372|12374.8|12372.8|12377.2|12375.2|12373.3|12371.3|11956
1615204800000|2021-03-08 12:00:00|12374|12372|12368.6|12366.6|12376.4|12374.4|12368.6|12366.6|29537
1615208400000|2021-03-08 13:00:00|12369.4|12367.4|12376.4|12374.4|12377.2|12375.2|12368.6|12366.6|46114
1615212000000|2021-03-08 14:00:00|12377.2|12375.2|12369.4|12367.4|12380.3|12378.3|12368.6|12366.6|52595
1615215600000|2021-03-08 15:00:00|12368.6|12366.6|12368.6|12366.6|12374.8|12372.8|12367.8|12365.8|42240
1615219200000|2021-03-08 16:00:00|12367.8|12365.8|12363.9|12361.9|12367.8|12365.8|12362.3|12360.3|41683
1615222800000|2021-03-08 17:00:00|12363.1|12361.1|12363.1|12361.1|12365.5|12363.5|12361.5|12359.5|23597
1615226400000|2021-03-08 18:00:00|12363.9|12361.9|12363.1|12361.1|12366.2|12364.2|12362.3|12360.3|18948
1615230000000|2021-03-08 19:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12361.5|12359.5|24185
1615233600000|2021-03-08 20:00:00|12363.9|12361.9|12359.2|12357.2|12363.9|12361.9|12357.6|12355.6|37367
1615237200000|2021-03-08 21:00:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12356.9|12354.9|31625
1615244400000|2021-03-08 23:00:00|12360.4|12358.4|12363.1|12361.1|12363.9|12361.9|12360|12358|9293
1615248000000|2021-03-09 00:00:00|12363.9|12361.9|12366.2|12364.2|12366.2|12364.2|12361.5|12359.5|7462
1615251600000|2021-03-09 01:00:00|12367|12365|12370.1|12368.1|12370.9|12368.9|12364.7|12362.7|21820
1615255200000|2021-03-09 02:00:00|12369.4|12367.4|12367.8|12365.8|12370.1|12368.1|12367|12365|5124
1615258800000|2021-03-09 03:00:00|12367.4|12365.4|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|6773
1615262400000|2021-03-09 04:00:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|2682
1615266000000|2021-03-09 05:00:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|1743
1615269600000|2021-03-09 06:00:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12366.2|12364.2|4821
1615273200000|2021-03-09 07:00:00|12369.4|12367.4|12373.3|12371.3|12377.2|12375.2|12367|12365|22430
1615276800000|2021-03-09 08:00:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12370.1|12368.1|22476
1615280400000|2021-03-09 09:00:00|12374|12372|12371.7|12369.7|12374.8|12372.8|12369.4|12367.4|72730
1615284000000|2021-03-09 10:00:00|12372.5|12370.5|12377.2|12375.2|12378.7|12376.7|12372.5|12370.5|24776
1615287600000|2021-03-09 11:00:00|12378|12376|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|16989
1615291200000|2021-03-09 12:00:00|12376.4|12374.4|12376.4|12374.4|12380.3|12378.3|12375.6|12373.6|21720
1615294800000|2021-03-09 13:00:00|12376|12374|12378|12376|12379.5|12377.5|12374|12372|35300
1615298400000|2021-03-09 14:00:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12374.8|12372.8|62868
1615302000000|2021-03-09 15:00:00|12380.3|12378.3|12367.8|12365.8|12381.1|12379.1|12367|12365|44189
1615305600000|2021-03-09 16:00:00|12367|12365|12369.4|12367.4|12372.5|12370.5|12367|12365|30814
1615309200000|2021-03-09 17:00:00|12370.1|12368.1|12373.3|12371.3|12374|12372|12370.1|12368.1|27973
1615312800000|2021-03-09 18:00:00|12374|12372|12380.3|12378.3|12384.2|12382.2|12374|12372|38483
1615316400000|2021-03-09 19:00:00|12379.5|12377.5|12378.7|12376.7|12382.6|12380.6|12377.2|12375.2|25007
1615320000000|2021-03-09 20:00:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378|12376|25805
1615323600000|2021-03-09 21:00:00|12381.1|12379.1|12385|12383|12385.8|12383.8|12381.1|12379.1|21688
1615330800000|2021-03-09 23:00:00|12385.8|12383.8|12390.5|12388.5|12390.5|12388.5|12384.2|12382.2|10123
1615334400000|2021-03-10 00:00:00|12389.7|12387.7|12387.3|12385.3|12390.5|12388.5|12386.5|12384.5|5501
1615338000000|2021-03-10 01:00:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12381.9|12379.9|7684
1615341600000|2021-03-10 02:00:00|12385|12383|12385|12383|12385.8|12383.8|12383.4|12381.4|2438
1615345200000|2021-03-10 03:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|4007
1615348800000|2021-03-10 04:00:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|2819
1615352400000|2021-03-10 05:00:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|5219
1615356000000|2021-03-10 06:00:00|12384.2|12382.2|12386.5|12384.5|12387.3|12385.3|12383.4|12381.4|11335
1615359600000|2021-03-10 07:00:00|12385.8|12383.8|12381.9|12379.9|12385.8|12383.8|12381.9|12379.9|3464
1615363200000|2021-03-10 08:00:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12379.5|12377.5|16306
1615366800000|2021-03-10 09:00:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12379.5|12377.5|14074
1615370400000|2021-03-10 10:00:00|12381.1|12379.1|12376.4|12374.4|12381.1|12379.1|12376.4|12374.4|5626
1615374000000|2021-03-10 11:00:00|12377.2|12375.2|12380.3|12378.3|12381.1|12379.1|12376.4|12374.4|20876
1615377600000|2021-03-10 12:00:00|12381.1|12379.1|12378|12376|12381.9|12379.9|12376.4|12374.4|17819
1615381200000|2021-03-10 13:00:00|12377.2|12375.2|12378|12376|12386.5|12384.5|12374|12372|56972
1615384800000|2021-03-10 14:00:00|12378.7|12376.7|12380.3|12378.3|12386.5|12384.5|12376.4|12374.4|52049
1615388400000|2021-03-10 15:00:00|12379.5|12377.5|12385|12383|12385|12383|12378.7|12376.7|31285
1615392000000|2021-03-10 16:00:00|12384.2|12382.2|12390.5|12388.5|12390.5|12388.5|12382.6|12380.6|39135
1615395600000|2021-03-10 17:00:00|12391.2|12389.2|12395.1|12393.1|12396.7|12394.7|12388.9|12386.9|52255
1615399200000|2021-03-10 18:00:00|12394.4|12392.4|12395.9|12393.9|12399.8|12397.8|12391.2|12389.2|47454
1615402800000|2021-03-10 19:00:00|12395.1|12393.1|12395.1|12393.1|12399|12397|12392.8|12390.8|31242
1615406400000|2021-03-10 20:00:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12393.6|12391.6|27661
1615410000000|2021-03-10 21:00:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12393.6|12391.6|22467
1615417200000|2021-03-10 23:00:00|12395.5|12393.5|12395.9|12393.9|12396.7|12394.7|12393.6|12391.6|5023
1615420800000|2021-03-11 00:00:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12392.8|12390.8|4494
1615424400000|2021-03-11 01:00:00|12394.4|12392.4|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|5538
1615428000000|2021-03-11 02:00:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|3467
1615431600000|2021-03-11 03:00:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1614
1615435200000|2021-03-11 04:00:00|12395.9|12393.9|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|4437
1615438800000|2021-03-11 05:00:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|3064
1615442400000|2021-03-11 06:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|5685
1615446000000|2021-03-11 07:00:00|12399|12397|12404.5|12402.5|12405.3|12403.3|12398.3|12396.3|12890
1615449600000|2021-03-11 08:00:00|12404.1|12402.1|12417.8|12415.8|12419.4|12417.4|12404.1|12402.1|32271
1615453200000|2021-03-11 09:00:00|12417|12415|12418.6|12416.6|12423.3|12421.3|12417|12415|29016
1615456800000|2021-03-11 10:00:00|12417.8|12415.8|12416.2|12414.2|12420.1|12418.1|12415.5|12413.5|13754
1615460400000|2021-03-11 11:00:00|12415.5|12413.5|12414.7|12412.7|12417.8|12415.8|12413.1|12411.1|17710
1615464000000|2021-03-11 12:00:00|12414.3|12412.3|12418.6|12416.6|12420.9|12418.9|12412.3|12410.3|27242
1615467600000|2021-03-11 13:00:00|12417.8|12415.8|12408.4|12406.4|12419.4|12417.4|12405.7|12403.7|42610
1615471200000|2021-03-11 14:00:00|12408|12406|12396.7|12394.7|12412.3|12410.3|12395.9|12393.9|59189
1615474800000|2021-03-11 15:00:00|12395.9|12393.9|12396.7|12394.7|12399.8|12397.8|12388.9|12386.9|45294
1615478400000|2021-03-11 16:00:00|12397.5|12395.5|12402.2|12400.2|12403|12401|12395.1|12393.1|30683
1615482000000|2021-03-11 17:00:00|12403|12401|12398.3|12396.3|12403|12401|12395.9|12393.9|32849
1615485600000|2021-03-11 18:00:00|12398.7|12396.7|12405.3|12403.3|12408.4|12406.4|12397.5|12395.5|45979
1615489200000|2021-03-11 19:00:00|12406.1|12404.1|12402.2|12400.2|12406.1|12404.1|12401.4|12399.4|25484
1615492800000|2021-03-11 20:00:00|12401.4|12399.4|12403|12401|12404.5|12402.5|12400.6|12398.6|17944
1615496400000|2021-03-11 21:00:00|12403.7|12401.7|12396.7|12394.7|12406.1|12404.1|12395.1|12393.1|33572
1615503600000|2021-03-11 23:00:00|12395.1|12393.1|12398.3|12396.3|12399|12397|12392.8|12390.8|5234
1615507200000|2021-03-12 00:00:00|12399|12397|12399.8|12397.8|12401.4|12399.4|12399|12397|4096
1615510800000|2021-03-12 01:00:00|12399|12397|12399|12397|12400.6|12398.6|12399|12397|2119
1615514400000|2021-03-12 02:00:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12395.1|12393.1|4125
1615518000000|2021-03-12 03:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2226
1615521600000|2021-03-12 04:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1158
1615525200000|2021-03-12 05:00:00|12395.9|12393.9|12393.6|12391.6|12396.7|12394.7|12392.8|12390.8|3402
1615528800000|2021-03-12 06:00:00|12392|12390|12385.8|12383.8|12392|12390|12381.1|12379.1|20485
1615532400000|2021-03-12 07:00:00|12386.2|12384.2|12381.1|12379.1|12388.1|12386.1|12379.5|12377.5|20778
1615536000000|2021-03-12 08:00:00|12380.3|12378.3|12379.5|12377.5|12382.6|12380.6|12373.3|12371.3|22174
1615539600000|2021-03-12 09:00:00|12379.1|12377.1|12372.1|12370.1|12379.5|12377.5|12371.7|12369.7|13845
1615543200000|2021-03-12 10:00:00|12372.5|12370.5|12373.3|12371.3|12376.4|12374.4|12372.5|12370.5|14226
1615546800000|2021-03-12 11:00:00|12372.5|12370.5|12370.9|12368.9|12375.6|12373.6|12369.4|12367.4|15391
1615550400000|2021-03-12 12:00:00|12371.7|12369.7|12374.8|12372.8|12378|12376|12370.9|12368.9|23799
1615554000000|2021-03-12 13:00:00|12374|12372|12373.3|12371.3|12380.3|12378.3|12372.5|12370.5|30855
1615557600000|2021-03-12 14:00:00|12374|12372|12367|12365|12374.8|12372.8|12366.2|12364.2|39692
1615561200000|2021-03-12 15:00:00|12367.8|12365.8|12368.6|12366.6|12371.7|12369.7|12362.3|12360.3|66420
1615564800000|2021-03-12 16:00:00|12368.2|12366.2|12369.4|12367.4|12370.1|12368.1|12364.7|12362.7|50029
1615568400000|2021-03-12 17:00:00|12368.6|12366.6|12366.2|12364.2|12368.6|12366.6|12364.7|12362.7|26471
1615572000000|2021-03-12 18:00:00|12365.5|12363.5|12370.9|12368.9|12370.9|12368.9|12365.5|12363.5|23123
1615575600000|2021-03-12 19:00:00|12370.1|12368.1|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|29165
1615579200000|2021-03-12 20:00:00|12370.1|12368.1|12373.3|12371.3|12374|12372|12368.6|12366.6|33113
1615582800000|2021-03-12 21:00:00|12374|12372|12372.5|12370.5|12374|12372|12371.7|12369.7|15781
1615759200000|2021-03-14 22:00:00|12372.5|12370.5|12368.6|12366.6|12374|12372|12368.6|12366.6|5393
1615762800000|2021-03-14 23:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1691
1615766400000|2021-03-15 00:00:00|12370.1|12368.1|12374.8|12372.8|12374.8|12372.8|12370.1|12368.1|6328
1615770000000|2021-03-15 01:00:00|12375.6|12373.6|12374|12372|12379.5|12377.5|12374|12372|8343
1615773600000|2021-03-15 02:00:00|12373.7|12371.7|12367|12365|12374|12372|12367|12365|7650
1615777200000|2021-03-15 03:00:00|12366.6|12364.6|12365.5|12363.5|12367|12365|12364.7|12362.7|5914
1615780800000|2021-03-15 04:00:00|12364.7|12362.7|12365.5|12363.5|12367|12365|12364.7|12362.7|5412
1615784400000|2021-03-15 05:00:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12364.7|12362.7|2975
1615788000000|2021-03-15 06:00:00|12365.5|12363.5|12366.2|12364.2|12367.8|12365.8|12364.7|12362.7|5241
1615791600000|2021-03-15 07:00:00|12367|12365|12366.2|12364.2|12370.9|12368.9|12366.2|12364.2|10994
1615795200000|2021-03-15 08:00:00|12367|12365|12370.1|12368.1|12373.3|12371.3|12367|12365|13423
1615798800000|2021-03-15 09:00:00|12369.4|12367.4|12370.9|12368.9|12372.5|12370.5|12369.4|12367.4|11029
1615802400000|2021-03-15 10:00:00|12370.1|12368.1|12372.5|12370.5|12374|12372|12370.1|12368.1|10210
1615806000000|2021-03-15 11:00:00|12371.7|12369.7|12367.8|12365.8|12374|12372|12365.5|12363.5|14176
1615809600000|2021-03-15 12:00:00|12367|12365|12371.7|12369.7|12374|12372|12367|12365|27818
1615813200000|2021-03-15 13:00:00|12372.5|12370.5|12376.4|12374.4|12376.4|12374.4|12370.1|12368.1|22959
1615816800000|2021-03-15 14:00:00|12377.2|12375.2|12370.9|12368.9|12378|12376|12370.9|12368.9|40111
1615820400000|2021-03-15 15:00:00|12371.7|12369.7|12378.7|12376.7|12380.3|12378.3|12370.9|12368.9|33529
1615824000000|2021-03-15 16:00:00|12378|12376|12376.4|12374.4|12379.5|12377.5|12376.4|12374.4|18301
1615827600000|2021-03-15 17:00:00|12377.2|12375.2|12375.6|12373.6|12378|12376|12375.6|12373.6|12086
1615831200000|2021-03-15 18:00:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12375.6|12373.6|22024
1615834800000|2021-03-15 19:00:00|12376.4|12374.4|12378|12376|12379.5|12377.5|12376.4|12374.4|21306
1615838400000|2021-03-15 20:00:00|12377.6|12375.6|12378|12376|12378.7|12376.7|12377.2|12375.2|20508
1615845600000|2021-03-15 22:00:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|1460
1615849200000|2021-03-15 23:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1443
1615852800000|2021-03-16 00:00:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12379.5|12377.5|3651
1615856400000|2021-03-16 01:00:00|12383.4|12381.4|12383.4|12381.4|12385|12383|12383.4|12381.4|7026
1615860000000|2021-03-16 02:00:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|1408
1615863600000|2021-03-16 03:00:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1844
1615867200000|2021-03-16 04:00:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1405
1615870800000|2021-03-16 05:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1167
1615874400000|2021-03-16 06:00:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|1350
1615878000000|2021-03-16 07:00:00|12381.1|12379.1|12376.4|12374.4|12381.1|12379.1|12374|12372|11975
1615881600000|2021-03-16 08:00:00|12375.6|12373.6|12376.4|12374.4|12378.7|12376.7|12374.8|12372.8|9299
1615885200000|2021-03-16 09:00:00|12375.6|12373.6|12378|12376|12380.3|12378.3|12374|12372|5741
1615888800000|2021-03-16 10:00:00|12378.3|12376.3|12378.7|12376.7|12381.1|12379.1|12378|12376|8712
1615892400000|2021-03-16 11:00:00|12378|12376|12380.3|12378.3|12381.9|12379.9|12377.2|12375.2|11053
1615896000000|2021-03-16 12:00:00|12379.5|12377.5|12382.6|12380.6|12384.2|12382.2|12377.2|12375.2|25805
1615899600000|2021-03-16 13:00:00|12381.9|12379.9|12383.4|12381.4|12385|12383|12380.3|12378.3|20686
1615903200000|2021-03-16 14:00:00|12384.2|12382.2|12384.2|12382.2|12387.3|12385.3|12382.6|12380.6|32316
1615906800000|2021-03-16 15:00:00|12385|12383|12385|12383|12385.8|12383.8|12382.6|12380.6|28019
1615910400000|2021-03-16 16:00:00|12384.2|12382.2|12382.6|12380.6|12385.8|12383.8|12380.3|12378.3|36753
1615914000000|2021-03-16 17:00:00|12383.4|12381.4|12381.9|12379.9|12389.7|12387.7|12381.1|12379.1|34523
1615917600000|2021-03-16 18:00:00|12382.6|12380.6|12381.1|12379.1|12384.2|12382.2|12378.7|12376.7|31477
1615921200000|2021-03-16 19:00:00|12380.3|12378.3|12381.9|12379.9|12383.4|12381.4|12379.5|12377.5|26671
1615924800000|2021-03-16 20:00:00|12382.6|12380.6|12377.2|12375.2|12382.6|12380.6|12375.6|12373.6|18730
1615932000000|2021-03-16 22:00:00|12375.6|12373.6|12378.7|12376.7|12378.7|12376.7|12375.6|12373.6|5173
1615935600000|2021-03-16 23:00:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|1450
1615939200000|2021-03-17 00:00:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12374.8|12372.8|4728
1615942800000|2021-03-17 01:00:00|12376.8|12374.8|12376.4|12374.4|12377.6|12375.6|12376.4|12374.4|1730
1615946400000|2021-03-17 02:00:00|12375.6|12373.6|12378|12376|12378|12376|12375.6|12373.6|2397
1615950000000|2021-03-17 03:00:00|||||||||670
1615953600000|2021-03-17 04:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|560
1615957200000|2021-03-17 05:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2989
1615960800000|2021-03-17 06:00:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12373.3|12371.3|10436
1615964400000|2021-03-17 07:00:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12370.9|12368.9|23976
1615968000000|2021-03-17 08:00:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12372.5|12370.5|11459
1615971600000|2021-03-17 09:00:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12371.7|12369.7|9214
1615975200000|2021-03-17 10:00:00|12373.3|12371.3|12368.6|12366.6|12374.8|12372.8|12368.6|12366.6|15134
1615978800000|2021-03-17 11:00:00|12369.4|12367.4|12363.1|12361.1|12370.1|12368.1|12363.1|12361.1|34431
1615982400000|2021-03-17 12:00:00|12363.9|12361.9|12367.8|12365.8|12369.4|12367.4|12362.3|12360.3|49306
1615986000000|2021-03-17 13:00:00|12368.6|12366.6|12366.2|12364.2|12372.5|12370.5|12366.2|12364.2|38407
1615989600000|2021-03-17 14:00:00|12365.5|12363.5|12369.4|12367.4|12375.6|12373.6|12365.5|12363.5|35680
1615993200000|2021-03-17 15:00:00|12370.1|12368.1|12368.6|12366.6|12370.9|12368.9|12363.9|12361.9|38841
1615996800000|2021-03-17 16:00:00|12369.4|12367.4|12370.9|12368.9|12372.5|12370.5|12365.5|12363.5|35518
1616000400000|2021-03-17 17:00:00|12370.1|12368.1|12374.8|12372.8|12375.6|12373.6|12370.1|12368.1|29589
1616004000000|2021-03-17 18:00:00|12380.7|12378.7|12408.4|12406.4|12412.3|12410.3|12373.3|12371.3|169973
1616007600000|2021-03-17 19:00:00|12407.6|12405.6|12397.5|12395.5|12415.5|12413.5|12394.4|12392.4|70897
1616011200000|2021-03-17 20:00:00|12399|12397|12396.7|12394.7|12399.8|12397.8|12392.8|12390.8|33748
1616018400000|2021-03-17 22:00:00|12397.5|12395.5|12393.6|12391.6|12399.8|12397.8|12392|12390|4775
1616022000000|2021-03-17 23:00:00|12392.8|12390.8|12395.1|12393.1|12395.9|12393.9|12392|12390|4503
1616025600000|2021-03-18 00:00:00|12395.9|12393.9|12402.2|12400.2|12405.3|12403.3|12395.9|12393.9|12318
1616029200000|2021-03-18 01:00:00|12401.4|12399.4|12399|12397|12405.3|12403.3|12397.5|12395.5|24966
1616032800000|2021-03-18 02:00:00|12398.3|12396.3|12399.8|12397.8|12402.2|12400.2|12396.7|12394.7|12004
1616036400000|2021-03-18 03:00:00|12399|12397|12394.4|12392.4|12400.6|12398.6|12388.9|12386.9|19402
1616040000000|2021-03-18 04:00:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12392.8|12390.8|8125
1616043600000|2021-03-18 05:00:00|12397.5|12395.5|12398.3|12396.3|12400.6|12398.6|12396.7|12394.7|5370
1616047200000|2021-03-18 06:00:00|12399.8|12397.8|12391.2|12389.2|12399.8|12397.8|12391.2|12389.2|5111
1616050800000|2021-03-18 07:00:00|12392|12390|12378|12376|12394.4|12392.4|12375.6|12373.6|37337
1616054400000|2021-03-18 08:00:00|12378.7|12376.7|12374|12372|12384.2|12382.2|12367|12365|39135
1616058000000|2021-03-18 09:00:00|12374.8|12372.8|12375.6|12373.6|12379.5|12377.5|12373.3|12371.3|26230
1616061600000|2021-03-18 10:00:00|12376.4|12374.4|12369.4|12367.4|12377.2|12375.2|12369.4|12367.4|24335
1616065200000|2021-03-18 11:00:00|12370.9|12368.9|12368.6|12366.6|12372.5|12370.5|12363.1|12361.1|34868
1616068800000|2021-03-18 12:00:00|12369.4|12367.4|12362.3|12360.3|12371.7|12369.7|12358.4|12356.4|60532
1616072400000|2021-03-18 13:00:00|12363.1|12361.1|12351.4|12349.4|12364.7|12362.7|12348.3|12346.3|83785
1616076000000|2021-03-18 14:00:00|12350.6|12348.6|12353|12351|12353.7|12351.7|12345.1|12343.1|89837
1616079600000|2021-03-18 15:00:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12351.4|12349.4|35092
1616083200000|2021-03-18 16:00:00|12355.3|12353.3|12356.1|12354.1|12360.8|12358.8|12354.5|12352.5|35407
1616086800000|2021-03-18 17:00:00|12356.9|12354.9|12361.5|12359.5|12364.7|12362.7|12356.1|12354.1|21350
1616090400000|2021-03-18 18:00:00|12361.9|12359.9|12363.9|12361.9|12363.9|12361.9|12360|12358|24928
1616094000000|2021-03-18 19:00:00|12364.7|12362.7|12367.8|12365.8|12374|12372|12364.7|12362.7|39228
1616097600000|2021-03-18 20:00:00|12367|12365|12365.5|12363.5|12369.4|12367.4|12365.5|12363.5|27433
1616104800000|2021-03-18 22:00:00|12364.7|12362.7|12366.2|12364.2|12368.6|12366.6|12364.7|12362.7|2201
1616108400000|2021-03-18 23:00:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|2386
1616112000000|2021-03-19 00:00:00|12367.8|12365.8|12364.7|12362.7|12370.1|12368.1|12364.7|12362.7|6379
1616115600000|2021-03-19 01:00:00|12365.5|12363.5|12367|12365|12367.8|12365.8|12364.7|12362.7|2312
1616119200000|2021-03-19 02:00:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|1988
1616122800000|2021-03-19 03:00:00|12363.9|12361.9|12367|12365|12370.9|12368.9|12363.9|12361.9|6096
1616126400000|2021-03-19 04:00:00|12367.8|12365.8|12369.4|12367.4|12370.9|12368.9|12367|12365|3869
1616130000000|2021-03-19 05:00:00|12368.6|12366.6|12369.4|12367.4|12370.1|12368.1|12364.7|12362.7|3702
1616133600000|2021-03-19 06:00:00|12370.1|12368.1|12372.5|12370.5|12374|12372|12368.6|12366.6|7903
1616137200000|2021-03-19 07:00:00|12371.7|12369.7|12377.2|12375.2|12381.1|12379.1|12369.4|12367.4|14119
1616140800000|2021-03-19 08:00:00|12376.4|12374.4|12372.5|12370.5|12378|12376|12371.7|12369.7|14456
1616144400000|2021-03-19 09:00:00|12373.3|12371.3|12371.7|12369.7|12374.8|12372.8|12370.9|12368.9|9623
1616148000000|2021-03-19 10:00:00|12372.5|12370.5|12370.9|12368.9|12373.3|12371.3|12368.6|12366.6|25656
1616151600000|2021-03-19 11:00:00|12370.1|12368.1|12374.8|12372.8|12377.2|12375.2|12369.4|12367.4|17787
1616155200000|2021-03-19 12:00:00|12375.6|12373.6|12371.3|12369.3|12376.4|12374.4|12369.4|12367.4|28743
1616158800000|2021-03-19 13:00:00|12371.7|12369.7|12355.3|12353.3|12371.7|12369.7|12347.5|12345.5|94948
1616162400000|2021-03-19 14:00:00|12354.5|12352.5|12363.9|12361.9|12367|12365|12353.7|12351.7|60218
1616166000000|2021-03-19 15:00:00|12363.1|12361.1|12374|12372|12374.8|12372.8|12361.5|12359.5|47962
1616169600000|2021-03-19 16:00:00|12374.4|12372.4|12369.4|12367.4|12376.4|12374.4|12369.4|12367.4|38284
1616173200000|2021-03-19 17:00:00|12368.6|12366.6|12363.9|12361.9|12368.6|12366.6|12363.1|12361.1|20458
1616176800000|2021-03-19 18:00:00|12363.1|12361.1|12360|12358|12365.5|12363.5|12359.2|12357.2|20081
1616180400000|2021-03-19 19:00:00|12359.2|12357.2|12360.8|12358.8|12361.5|12359.5|12356.9|12354.9|22161
1616184000000|2021-03-19 20:00:00|12360|12358|12357.6|12355.6|12360.8|12358.8|12355.3|12353.3|27131
1616364000000|2021-03-21 22:00:00|12360|12358|12360.8|12358.8|12364.7|12362.7|12357.6|12355.6|4372
1616367600000|2021-03-21 23:00:00|12361.5|12359.5|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|3508
1616371200000|2021-03-22 00:00:00|12364.7|12362.7|12367.8|12365.8|12369.4|12367.4|12363.9|12361.9|5913
1616374800000|2021-03-22 01:00:00|12367.4|12365.4|12370.1|12368.1|12370.9|12368.9|12367|12365|5963
1616378400000|2021-03-22 02:00:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.1|12368.1|4285
1616382000000|2021-03-22 03:00:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|1866
1616385600000|2021-03-22 04:00:00|12373.3|12371.3|12374.8|12372.8|12377.2|12375.2|12372.5|12370.5|5592
1616389200000|2021-03-22 05:00:00|12374|12372|12375.6|12373.6|12376.4|12374.4|12371.7|12369.7|4320
1616392800000|2021-03-22 06:00:00|12376.4|12374.4|12374|12372|12379.5|12377.5|12374|12372|6683
1616396400000|2021-03-22 07:00:00|12374.8|12372.8|12377.2|12375.2|12384.2|12382.2|12374|12372|18239
1616400000000|2021-03-22 08:00:00|12376.4|12374.4|12374.8|12372.8|12379.5|12377.5|12374|12372|11070
1616403600000|2021-03-22 09:00:00|12375.6|12373.6|12379.5|12377.5|12380.3|12378.3|12372.5|12370.5|12850
1616407200000|2021-03-22 10:00:00|12378.7|12376.7|12377.2|12375.2|12379.5|12377.5|12375.6|12373.6|9023
1616410800000|2021-03-22 11:00:00|12376.4|12374.4|12374.8|12372.8|12380.3|12378.3|12374|12372|14174
1616414400000|2021-03-22 12:00:00|12374.4|12372.4|12370.9|12368.9|12374.8|12372.8|12368.6|12366.6|37348
1616418000000|2021-03-22 13:00:00|12370.1|12368.1|12367|12365|12372.5|12370.5|12366.2|12364.2|27560
1616421600000|2021-03-22 14:00:00|12366.2|12364.2|12368.6|12366.6|12370.9|12368.9|12365.5|12363.5|30899
1616425200000|2021-03-22 15:00:00|12368.2|12366.2|12372.5|12370.5|12372.5|12370.5|12367|12365|19278
1616428800000|2021-03-22 16:00:00|12373.3|12371.3|12370.9|12368.9|12373.3|12371.3|12368.6|12366.6|20789
1616432400000|2021-03-22 17:00:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12368.6|12366.6|16918
1616436000000|2021-03-22 18:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|10513
1616439600000|2021-03-22 19:00:00|12370.9|12368.9|12371.7|12369.7|12372.9|12370.9|12370.1|12368.1|16479
1616443200000|2021-03-22 20:00:00|12370.9|12368.9|12367.8|12365.8|12371.7|12369.7|12367|12365|22954
1616450400000|2021-03-22 22:00:00|12368.6|12366.6|12371.7|12369.7|12373.3|12371.3|12368.6|12366.6|3372
1616454000000|2021-03-22 23:00:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|1399
1616457600000|2021-03-23 00:00:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12367|12365|4672
1616461200000|2021-03-23 01:00:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12366.2|12364.2|5362
1616464800000|2021-03-23 02:00:00|12369.4|12367.4|12373.3|12371.3|12373.3|12371.3|12369.4|12367.4|4551
1616468400000|2021-03-23 03:00:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|5451
1616472000000|2021-03-23 04:00:00|12372.5|12370.5|12374|12372|12374.8|12372.8|12372.5|12370.5|2277
1616475600000|2021-03-23 05:00:00|12373.7|12371.7|12374|12372|12374.8|12372.8|12371.7|12369.7|1893
1616479200000|2021-03-23 06:00:00|12373.3|12371.3|12375.6|12373.6|12376.4|12374.4|12373.3|12371.3|5662
1616482800000|2021-03-23 07:00:00|12376|12374|12376.4|12374.4|12377.2|12375.2|12372.5|12370.5|7446
1616486400000|2021-03-23 08:00:00|12377.2|12375.2|12383.4|12381.4|12383.4|12381.4|12377.2|12375.2|22988
1616490000000|2021-03-23 09:00:00|12382.6|12380.6|12384.2|12382.2|12385.8|12383.8|12380.3|12378.3|18727
1616493600000|2021-03-23 10:00:00|12385|12383|12388.9|12386.9|12391.2|12389.2|12383.4|12381.4|21217
1616497200000|2021-03-23 11:00:00|12388.1|12386.1|12385|12383|12390.5|12388.5|12385|12383|25462
1616500800000|2021-03-23 12:00:00|12385.8|12383.8|12382.6|12380.6|12387.3|12385.3|12381.9|12379.9|32739
1616504400000|2021-03-23 13:00:00|12381.9|12379.9|12378.7|12376.7|12383.4|12381.4|12378.7|12376.7|25822
1616508000000|2021-03-23 14:00:00|12379.1|12377.1|12380.3|12378.3|12382.6|12380.6|12376.4|12374.4|30243
1616511600000|2021-03-23 15:00:00|12379.5|12377.5|12380.3|12378.3|12381.9|12379.9|12377.2|12375.2|18147
1616515200000|2021-03-23 16:00:00|12381.1|12379.1|12381.1|12379.1|12384.2|12382.2|12379.5|12377.5|18053
1616518800000|2021-03-23 17:00:00|12381.9|12379.9|12382.6|12380.6|12384.2|12382.2|12378.7|12376.7|15371
1616522400000|2021-03-23 18:00:00|12381.9|12379.9|12384.2|12382.2|12384.2|12382.2|12381.1|12379.1|22653
1616526000000|2021-03-23 19:00:00|12383.4|12381.4|12389.7|12387.7|12391.2|12389.2|12383.4|12381.4|34702
1616529600000|2021-03-23 20:00:00|12390.5|12388.5|12388.9|12386.9|12392|12390|12388.9|12386.9|27446
1616536800000|2021-03-23 22:00:00|12388.5|12386.5|12390.5|12388.5|12391.2|12389.2|12388.1|12386.1|3789
1616540400000|2021-03-23 23:00:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|3150
1616544000000|2021-03-24 00:00:00|12391.2|12389.2|12395.1|12393.1|12395.1|12393.1|12390.5|12388.5|5199
1616547600000|2021-03-24 01:00:00|12394.4|12392.4|12395.1|12393.1|12396.7|12394.7|12393.6|12391.6|5319
1616551200000|2021-03-24 02:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|2238
1616554800000|2021-03-24 03:00:00|12396.3|12394.3|12399|12397|12399.8|12397.8|12395.9|12393.9|7019
1616558400000|2021-03-24 04:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2515
1616562000000|2021-03-24 05:00:00|12400.6|12398.6|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|3758
1616565600000|2021-03-24 06:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12395.9|12393.9|6839
1616569200000|2021-03-24 07:00:00|12397.5|12395.5|12399|12397|12400.6|12398.6|12392.8|12390.8|11616
1616572800000|2021-03-24 08:00:00|12399.8|12397.8|12393.6|12391.6|12400.6|12398.6|12390.5|12388.5|16217
1616576400000|2021-03-24 09:00:00|12394|12392|12389.7|12387.7|12394|12392|12388.9|12386.9|14764
1616580000000|2021-03-24 10:00:00|12390.5|12388.5|12388.1|12386.1|12390.5|12388.5|12386.5|12384.5|15468
1616583600000|2021-03-24 11:00:00|12387.3|12385.3|12390.5|12388.5|12392|12390|12386.5|12384.5|19977
1616587200000|2021-03-24 12:00:00|12391.2|12389.2|12388.9|12386.9|12391.2|12389.2|12386.5|12384.5|25912
1616590800000|2021-03-24 13:00:00|12389.7|12387.7|12384.2|12382.2|12389.7|12387.7|12381.1|12379.1|38555
1616594400000|2021-03-24 14:00:00|12385|12383|12385.8|12383.8|12387.3|12385.3|12383.4|12381.4|24992
1616598000000|2021-03-24 15:00:00|12386.5|12384.5|12386.5|12384.5|12388.9|12386.9|12385.8|12383.8|31029
1616601600000|2021-03-24 16:00:00|12387.3|12385.3|12386.5|12384.5|12391.2|12389.2|12385.8|12383.8|38765
1616605200000|2021-03-24 17:00:00|12387.3|12385.3|12392|12390|12392|12390|12384.6|12382.6|47610
1616608800000|2021-03-24 18:00:00|12391.2|12389.2|12393.6|12391.6|12394.4|12392.4|12390.5|12388.5|30103
1616612400000|2021-03-24 19:00:00|12392.8|12390.8|12395.1|12393.1|12397.5|12395.5|12392.8|12390.8|19967
1616616000000|2021-03-24 20:00:00|12395.9|12393.9|12394.4|12392.4|12396.7|12394.7|12391.2|12389.2|27769
1616623200000|2021-03-24 22:00:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1174
1616626800000|2021-03-24 23:00:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|1472
1616630400000|2021-03-25 00:00:00|12393.2|12391.2|12391.2|12389.2|12393.6|12391.6|12388.1|12386.1|6138
1616634000000|2021-03-25 01:00:00|12392|12390|12390.5|12388.5|12393.6|12391.6|12385.8|12383.8|5786
1616637600000|2021-03-25 02:00:00|12389.7|12387.7|12388.1|12386.1|12390.5|12388.5|12386.5|12384.5|4351
1616641200000|2021-03-25 03:00:00|12387.3|12385.3|12390.5|12388.5|12391.2|12389.2|12387.3|12385.3|3388
1616644800000|2021-03-25 04:00:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12387.3|12385.3|3072
1616648400000|2021-03-25 05:00:00|12390.5|12388.5|12392|12390|12394|12392|12389.7|12387.7|2920
1616652000000|2021-03-25 06:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12390.5|12388.5|4944
1616655600000|2021-03-25 07:00:00|12394.4|12392.4|12391.2|12389.2|12394.4|12392.4|12390.5|12388.5|7816
1616659200000|2021-03-25 08:00:00|12392|12390|12392|12390|12392.8|12390.8|12388.9|12386.9|7575
1616662800000|2021-03-25 09:00:00|12392.8|12390.8|12390.5|12388.5|12393.2|12391.2|12389.7|12387.7|11298
1616666400000|2021-03-25 10:00:00|12390.8|12388.8|12392|12390|12392.8|12390.8|12390.5|12388.5|4708
1616670000000|2021-03-25 11:00:00|12392.8|12390.8|12395.1|12393.1|12395.9|12393.9|12391.2|12389.2|11545
1616673600000|2021-03-25 12:00:00|12395.9|12393.9|12401.4|12399.4|12403|12401|12393.6|12391.6|32334
1616677200000|2021-03-25 13:00:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12399.8|12397.8|42111
1616680800000|2021-03-25 14:00:00|12405.3|12403.3|12403.7|12401.7|12406.1|12404.1|12399.8|12397.8|49491
1616684400000|2021-03-25 15:00:00|12403|12401|12399|12397|12404.5|12402.5|12399|12397|31739
1616688000000|2021-03-25 16:00:00|12399.8|12397.8|12399.8|12397.8|12402.2|12400.2|12399|12397|31716
1616691600000|2021-03-25 17:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12388.1|12386.1|53366
1616695200000|2021-03-25 18:00:00|12398.3|12396.3|12403.7|12401.7|12405.3|12403.3|12396.7|12394.7|34155
1616698800000|2021-03-25 19:00:00|12403|12401|12399|12397|12404.5|12402.5|12399|12397|22673
1616702400000|2021-03-25 20:00:00|12398.3|12396.3|12394|12392|12401.4|12399.4|12393.6|12391.6|33127
1616709600000|2021-03-25 22:00:00|12394.4|12392.4|12398.3|12396.3|12398.3|12396.3|12393.6|12391.6|3553
1616713200000|2021-03-25 23:00:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|2684
1616716800000|2021-03-26 00:00:00|12399|12397|12399.8|12397.8|12402.2|12400.2|12397.5|12395.5|4071
1616720400000|2021-03-26 01:00:00|12400.6|12398.6|12400.6|12398.6|12402.2|12400.2|12399|12397|13269
1616724000000|2021-03-26 02:00:00|12399.8|12397.8|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|2314
1616727600000|2021-03-26 03:00:00|12399.8|12397.8|12399.4|12397.4|12399.8|12397.8|12399|12397|1084
1616731200000|2021-03-26 04:00:00|12399.8|12397.8|12402.2|12400.2|12404.5|12402.5|12397.5|12395.5|10859
1616734800000|2021-03-26 05:00:00|12403|12401|12403|12401|12404.5|12402.5|12400.6|12398.6|4380
1616738400000|2021-03-26 06:00:00|12402.2|12400.2|12402.2|12400.2|12404.5|12402.5|12399.8|12397.8|5718
1616742000000|2021-03-26 07:00:00|12401.4|12399.4|12397.5|12395.5|12402.2|12400.2|12393.6|12391.6|15876
1616745600000|2021-03-26 08:00:00|12398.3|12396.3|12391.2|12389.2|12398.3|12396.3|12391.2|12389.2|15507
1616749200000|2021-03-26 09:00:00|12392|12390|12395.1|12393.1|12396.7|12394.7|12391.2|12389.2|14314
1616752800000|2021-03-26 10:00:00|12394.4|12392.4|12387.3|12385.3|12396.7|12394.7|12386.5|12384.5|19914
1616756400000|2021-03-26 11:00:00|12388.1|12386.1|12385|12383|12389.7|12387.7|12384.2|12382.2|23322
1616760000000|2021-03-26 12:00:00|12384.2|12382.2|12386.5|12384.5|12390.5|12388.5|12383.4|12381.4|34459
1616763600000|2021-03-26 13:00:00|12385.8|12383.8|12385|12383|12390.5|12388.5|12381.9|12379.9|25377
1616767200000|2021-03-26 14:00:00|12385.8|12383.8|12389.7|12387.7|12390.5|12388.5|12383.4|12381.4|25115
1616770800000|2021-03-26 15:00:00|12390.5|12388.5|12393.6|12391.6|12395.9|12393.9|12388.1|12386.1|22423
1616774400000|2021-03-26 16:00:00|12394.4|12392.4|12390.5|12388.5|12394.8|12392.8|12388.9|12386.9|16049
1616778000000|2021-03-26 17:00:00|12389.7|12387.7|12386.5|12384.5|12392|12390|12385.8|12383.8|10356
1616781600000|2021-03-26 18:00:00|12387.3|12385.3|12385|12383|12388.1|12386.1|12383.4|12381.4|23440
1616785200000|2021-03-26 19:00:00|12384.2|12382.2|12383|12381|12385.8|12383.8|12382.6|12380.6|16435
1616788800000|2021-03-26 20:00:00|12383.4|12381.4|12380.3|12378.3|12383.4|12381.4|12380.3|12378.3|17911
1616968800000|2021-03-28 22:00:00|12382.3|12380.3|12386.5|12384.5|12386.5|12384.5|12382.3|12380.3|2138
1616972400000|2021-03-28 23:00:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|1637
1616976000000|2021-03-29 00:00:00|12383.4|12381.4|12388.1|12386.1|12388.1|12386.1|12383.4|12381.4|2923
1616979600000|2021-03-29 01:00:00|12388.9|12386.9|12385.8|12383.8|12388.9|12386.9|12385.8|12383.8|3255
1616983200000|2021-03-29 02:00:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1263
1616986800000|2021-03-29 03:00:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|1094
1616990400000|2021-03-29 04:00:00|12388.1|12386.1|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|9983
1616994000000|2021-03-29 05:00:00|12388.9|12386.9|12391.2|12389.2|12391.6|12389.6|12388.9|12386.9|5379
1616997600000|2021-03-29 06:00:00|12390.5|12388.5|12392.8|12390.8|12394.4|12392.4|12388.9|12386.9|5792
1617001200000|2021-03-29 07:00:00|12392|12390|12388.1|12386.1|12395.1|12393.1|12387.3|12385.3|12303
1617004800000|2021-03-29 08:00:00|12387.3|12385.3|12386.5|12384.5|12388.9|12386.9|12385|12383|18776
1617008400000|2021-03-29 09:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12385|12383|5459
1617012000000|2021-03-29 10:00:00|12386.5|12384.5|12389.7|12387.7|12389.7|12387.7|12386.5|12384.5|5932
1617015600000|2021-03-29 11:00:00|12388.9|12386.9|12392|12390|12392.8|12390.8|12388.9|12386.9|8528
1617019200000|2021-03-29 12:00:00|12392.8|12390.8|12388.1|12386.1|12393.6|12391.6|12386.5|12384.5|18430
1617022800000|2021-03-29 13:00:00|12387.3|12385.3|12374|12372|12391.2|12389.2|12373.3|12371.3|25357
1617026400000|2021-03-29 14:00:00|12374.8|12372.8|12378.7|12376.7|12381.1|12379.1|12374|12372|45198
1617030000000|2021-03-29 15:00:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12374|12372|28409
1617033600000|2021-03-29 16:00:00|12378|12376|12376.4|12374.4|12378.7|12376.7|12374.8|12372.8|9710
1617037200000|2021-03-29 17:00:00|12375.6|12373.6|12372.5|12370.5|12375.6|12373.6|12371.7|12369.7|16759
1617040800000|2021-03-29 18:00:00|12371.7|12369.7|12368.6|12366.6|12371.7|12369.7|12364.7|12362.7|32117
1617044400000|2021-03-29 19:00:00|12367.8|12365.8|12367.8|12365.8|12369.4|12367.4|12366.2|12364.2|19624
1617048000000|2021-03-29 20:00:00|12367|12365|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|15672
1617055200000|2021-03-29 22:00:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367|12365|3374
1617058800000|2021-03-29 23:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|3274
1617062400000|2021-03-30 00:00:00|12368.6|12366.6|12367.8|12365.8|12370.1|12368.1|12367|12365|4459
1617066000000|2021-03-30 01:00:00|12368.6|12366.6|12363.9|12361.9|12368.6|12366.6|12363.9|12361.9|4864
1617069600000|2021-03-30 02:00:00|12362.3|12360.3|12356.9|12354.9|12362.3|12360.3|12355.3|12353.3|15663
1617073200000|2021-03-30 03:00:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12355.3|12353.3|5153
1617076800000|2021-03-30 04:00:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12354.5|12352.5|3421
1617080400000|2021-03-30 05:00:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|4689
1617084000000|2021-03-30 06:00:00|12354.5|12352.5|12350.6|12348.6|12355.3|12353.3|12345.9|12343.9|21677
1617087600000|2021-03-30 07:00:00|12351.4|12349.4|12340.5|12338.5|12353.7|12351.7|12339.3|12337.3|21242
1617091200000|2021-03-30 08:00:00|12339.7|12337.7|12340.5|12338.5|12342.8|12340.8|12337.3|12335.3|18049
1617094800000|2021-03-30 09:00:00|12339.7|12337.7|12345.1|12343.1|12345.9|12343.9|12338.9|12336.9|13504
1617098400000|2021-03-30 10:00:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12340.5|12338.5|16150
1617102000000|2021-03-30 11:00:00|12344|12342|12345.1|12343.1|12345.9|12343.9|12340.5|12338.5|32834
1617105600000|2021-03-30 12:00:00|12345.9|12343.9|12349|12347|12353|12351|12344.4|12342.4|50733
1617109200000|2021-03-30 13:00:00|12349.8|12347.8|12352.2|12350.2|12353.7|12351.7|12349|12347|37218
1617112800000|2021-03-30 14:00:00|12351.8|12349.8|12347.5|12345.5|12351.8|12349.8|12345.9|12343.9|45646
1617116400000|2021-03-30 15:00:00|12348.3|12346.3|12354.5|12352.5|12355.3|12353.3|12347.5|12345.5|25277
1617120000000|2021-03-30 16:00:00|12355.3|12353.3|12356.9|12354.9|12357.6|12355.6|12353|12351|29242
1617123600000|2021-03-30 17:00:00|12357.6|12355.6|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|17285
1617127200000|2021-03-30 18:00:00|12357.6|12355.6|12356.9|12354.9|12359.2|12357.2|12354.5|12352.5|26947
1617130800000|2021-03-30 19:00:00|12357.6|12355.6|12359.2|12357.2|12361.5|12359.5|12356.9|12354.9|27346
1617134400000|2021-03-30 20:00:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12358.4|12356.4|17943
1617141600000|2021-03-30 22:00:00|12360.4|12358.4|12359.2|12357.2|12360.8|12358.8|12358.4|12356.4|2587
1617145200000|2021-03-30 23:00:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|1862
1617148800000|2021-03-31 00:00:00|12358.4|12356.4|12354.5|12352.5|12360.8|12358.8|12354.5|12352.5|5615
1617152400000|2021-03-31 01:00:00|12354.9|12352.9|12353|12351|12355.3|12353.3|12350.6|12348.6|7282
1617156000000|2021-03-31 02:00:00|12353.7|12351.7|12350.6|12348.6|12353.7|12351.7|12350.6|12348.6|3606
1617159600000|2021-03-31 03:00:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12349|12347|2893
1617163200000|2021-03-31 04:00:00|12350.6|12348.6|12352.2|12350.2|12353|12351|12350.6|12348.6|2386
1617166800000|2021-03-31 05:00:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|3785
1617170400000|2021-03-31 06:00:00|12353|12351|12356.9|12354.9|12357.6|12355.6|12351.4|12349.4|7328
1617174000000|2021-03-31 07:00:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12353.7|12351.7|5986
1617177600000|2021-03-31 08:00:00|12356.9|12354.9|12353.7|12351.7|12356.9|12354.9|12352.2|12350.2|8251
1617181200000|2021-03-31 09:00:00|12354.5|12352.5|12354.5|12352.5|12356.1|12354.1|12353|12351|11198
1617184800000|2021-03-31 10:00:00|12353.7|12351.7|12356.1|12354.1|12356.1|12354.1|12352.2|12350.2|4574
1617188400000|2021-03-31 11:00:00|12356.9|12354.9|12353.7|12351.7|12357.6|12355.6|12353.7|12351.7|11630
1617192000000|2021-03-31 12:00:00|12354.5|12352.5|12356.9|12354.9|12357.6|12355.6|12351.4|12349.4|28179
1617195600000|2021-03-31 13:00:00|12356.1|12354.1|12353|12351|12358.4|12356.4|12348.3|12346.3|38538
1617199200000|2021-03-31 14:00:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12352.2|12350.2|44026
1617202800000|2021-03-31 15:00:00|12356.1|12354.1|12353.7|12351.7|12356.1|12354.1|12352.2|12350.2|31905
1617206400000|2021-03-31 16:00:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353|12351|21386
1617210000000|2021-03-31 17:00:00|12355.3|12353.3|12347.5|12345.5|12355.3|12353.3|12345.9|12343.9|50165
1617213600000|2021-03-31 18:00:00|12346.7|12344.7|12341.2|12339.2|12349|12347|12338.9|12336.9|72283
1617217200000|2021-03-31 19:00:00|12342|12340|12345.1|12343.1|12349.8|12347.8|12341.2|12339.2|82858
1617220800000|2021-03-31 20:00:00|12345.9|12343.9|12340.5|12338.5|12347.5|12345.5|12339.7|12337.7|45622
1617228000000|2021-03-31 22:00:00|12343.6|12341.6|12341.2|12339.2|12344.4|12342.4|12340.5|12338.5|3887
1617231600000|2021-03-31 23:00:00|12342|12340|12343.6|12341.6|12344.4|12342.4|12342|12340|3860
1617235200000|2021-04-01 00:00:00|12344|12342|12338.1|12336.1|12344.4|12342.4|12338.1|12336.1|4757
1617238800000|2021-04-01 01:00:00|12338.9|12336.9|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|5848
1617242400000|2021-04-01 02:00:00|12338.9|12336.9|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|8537
1617246000000|2021-04-01 03:00:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|6549
1617249600000|2021-04-01 04:00:00|12339.7|12337.7|12340.5|12338.5|12341.2|12339.2|12338.9|12336.9|7270
1617253200000|2021-04-01 05:00:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12339.7|12337.7|14629
1617256800000|2021-04-01 06:00:00|12339.7|12337.7|12340.5|12338.5|12343.6|12341.6|12339.7|12337.7|7307
1617260400000|2021-04-01 07:00:00|12341.2|12339.2|12343.6|12341.6|12346.7|12344.7|12341.2|12339.2|13721
1617264000000|2021-04-01 08:00:00|12344.4|12342.4|12342.8|12340.8|12345.9|12343.9|12342|12340|13942
1617267600000|2021-04-01 09:00:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342|12340|11236
1617271200000|2021-04-01 10:00:00|12343.2|12341.2|12342|12340|12343.6|12341.6|12341.2|12339.2|10338
1617274800000|2021-04-01 11:00:00|12342.8|12340.8|12344.4|12342.4|12345.1|12343.1|12341.2|12339.2|16828
1617278400000|2021-04-01 12:00:00|12345.1|12343.1|12353|12351|12353.7|12351.7|12345.1|12343.1|56397
1617282000000|2021-04-01 13:00:00|12352.2|12350.2|12356.1|12354.1|12358.4|12356.4|12352.2|12350.2|43151
1617285600000|2021-04-01 14:00:00|12354.5|12352.5|12360.8|12358.8|12362.3|12360.3|12353.7|12351.7|63077
1617289200000|2021-04-01 15:00:00|12361.5|12359.5|12363.9|12361.9|12366.2|12364.2|12360.8|12358.8|33794
1617292800000|2021-04-01 16:00:00|12363.1|12361.1|12356.9|12354.9|12364.7|12362.7|12355.3|12353.3|33218
1617296400000|2021-04-01 17:00:00|12357.6|12355.6|12358.4|12356.4|12360|12358|12355.3|12353.3|22190
1617300000000|2021-04-01 18:00:00|12357.6|12355.6|12356.9|12354.9|12359.2|12357.2|12356.1|12354.1|16133
1617303600000|2021-04-01 19:00:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12354.5|12352.5|13093
1617307200000|2021-04-01 20:00:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12354.5|12352.5|23968
1617343200000|2021-04-02 06:00:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|73
1617346800000|2021-04-02 07:00:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|2061
1617350400000|2021-04-02 08:00:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|560
1617354000000|2021-04-02 09:00:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|1482
1617357600000|2021-04-02 10:00:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12351.4|12349.4|1557
1617361200000|2021-04-02 11:00:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12351.4|12349.4|4609
1617364800000|2021-04-02 12:00:00|12351.8|12349.8|12342.8|12340.8|12359.2|12357.2|12342.8|12340.8|31951
1617368400000|2021-04-02 13:00:00|12342|12340|12324|12322|12342.8|12340.8|12324|12322|44580
1617372000000|2021-04-02 14:00:00|12323.3|12321.3|12320.1|12318.1|12326.4|12324.4|12320.1|12318.1|23706
1617375600000|2021-04-02 15:00:00|12320.9|12318.9|12322.9|12320.9|12323.3|12321.3|12320.1|12318.1|5794
1617573600000|2021-04-04 22:00:00|12319.4|12317.4|12324.8|12322.8|12328|12326|12317.8|12315.8|4553
1617577200000|2021-04-04 23:00:00|12325.6|12323.6|12328|12326|12329.5|12327.5|12324.8|12322.8|4508
1617580800000|2021-04-05 00:00:00|12327.2|12325.2|12325.6|12323.6|12328.7|12326.7|12324.8|12322.8|4236
1617584400000|2021-04-05 01:00:00|12326.4|12324.4|12324.8|12322.8|12327.2|12325.2|12324.8|12322.8|2091
1617588000000|2021-04-05 02:00:00|12325.6|12323.6|12323.3|12321.3|12325.6|12323.6|12321.7|12319.7|5478
1617591600000|2021-04-05 03:00:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|1337
1617595200000|2021-04-05 04:00:00|12323.3|12321.3|12322.5|12320.5|12324|12322|12322.5|12320.5|972
1617598800000|2021-04-05 05:00:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12322.5|12320.5|1115
1617602400000|2021-04-05 06:00:00|12324|12322|12325.6|12323.6|12325.6|12323.6|12324|12322|2957
1617606000000|2021-04-05 07:00:00|12323.3|12321.3|12325.6|12323.6|12325.6|12323.6|12322.5|12320.5|2788
1617609600000|2021-04-05 08:00:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324|12322|2184
1617613200000|2021-04-05 09:00:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|1118
1617616800000|2021-04-05 10:00:00|12324|12322|12324|12322|12324.8|12322.8|12323.3|12321.3|4796
1617620400000|2021-04-05 11:00:00|12324.8|12322.8|12320.9|12318.9|12325.6|12323.6|12320.9|12318.9|5744
1617624000000|2021-04-05 12:00:00|12321.7|12319.7|12321.7|12319.7|12322.5|12320.5|12314.7|12312.7|26573
1617627600000|2021-04-05 13:00:00|12320.9|12318.9|12325.6|12323.6|12327.2|12325.2|12320.1|12318.1|33791
1617631200000|2021-04-05 14:00:00|12324|12322|12331.9|12329.9|12335.8|12333.8|12323.3|12321.3|39395
1617634800000|2021-04-05 15:00:00|12332.6|12330.6|12341.2|12339.2|12342.8|12340.8|12331.1|12329.1|39938
1617638400000|2021-04-05 16:00:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12340.5|12338.5|15728
1617642000000|2021-04-05 17:00:00|12342|12340|12341.2|12339.2|12342.8|12340.8|12340.5|12338.5|12522
1617645600000|2021-04-05 18:00:00|12340.5|12338.5|12338.9|12336.9|12342.8|12340.8|12338.9|12336.9|14073
1617649200000|2021-04-05 19:00:00|12338.1|12336.1|12342|12340|12342|12340|12338.1|12336.1|21737
1617652800000|2021-04-05 20:00:00|12341.6|12339.6|12347.5|12345.5|12348.3|12346.3|12341.6|12339.6|18757
1617660000000|2021-04-05 22:00:00|12348.3|12346.3|12345.1|12343.1|12348.3|12346.3|12345.1|12343.1|3301
1617663600000|2021-04-05 23:00:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12344.4|12342.4|2860
1617667200000|2021-04-06 00:00:00|12347.5|12345.5|12350.6|12348.6|12350.6|12348.6|12346.7|12344.7|13885
1617670800000|2021-04-06 01:00:00|12351.4|12349.4|12353|12351|12356.1|12354.1|12351.4|12349.4|7407
1617674400000|2021-04-06 02:00:00|12352.2|12350.2|12350.6|12348.6|12353|12351|12349|12347|5026
1617678000000|2021-04-06 03:00:00|12349.8|12347.8|12349|12347|12350.6|12348.6|12349|12347|1810
1617681600000|2021-04-06 04:00:00|12349.8|12347.8|12353|12351|12353.7|12351.7|12349|12347|3039
1617685200000|2021-04-06 05:00:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12350.6|12348.6|1822
1617688800000|2021-04-06 06:00:00|12353|12351|12349.8|12347.8|12354.5|12352.5|12349|12347|7651
1617692400000|2021-04-06 07:00:00|12349|12347|12345.1|12343.1|12353|12351|12343.6|12341.6|9816
1617696000000|2021-04-06 08:00:00|12344.4|12342.4|12342|12340|12344.4|12342.4|12342|12340|8014
1617699600000|2021-04-06 09:00:00|12342.8|12340.8|12345.1|12343.1|12345.1|12343.1|12341.2|12339.2|8012
1617703200000|2021-04-06 10:00:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12344.4|12342.4|7355
1617706800000|2021-04-06 11:00:00|12345.1|12343.1|12351.4|12349.4|12351.4|12349.4|12345.1|12343.1|14357
1617710400000|2021-04-06 12:00:00|12352.2|12350.2|12355.3|12353.3|12356.1|12354.1|12349.8|12347.8|24738
1617714000000|2021-04-06 13:00:00|12356.1|12354.1|12360.8|12358.8|12363.1|12361.1|12353.7|12351.7|31575
1617717600000|2021-04-06 14:00:00|12362.3|12360.3|12367|12365|12367.8|12365.8|12360.8|12358.8|41778
1617721200000|2021-04-06 15:00:00|12368.2|12366.2|12369.4|12367.4|12370.9|12368.9|12366.2|12364.2|28826
1617724800000|2021-04-06 16:00:00|12368.6|12366.6|12370.1|12368.1|12370.9|12368.9|12367|12365|20346
1617728400000|2021-04-06 17:00:00|12369.4|12367.4|12374|12372|12374|12372|12368.6|12366.6|23584
1617732000000|2021-04-06 18:00:00|12374.8|12372.8|12372.5|12370.5|12376.4|12374.4|12372.5|12370.5|21581
1617735600000|2021-04-06 19:00:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12372.5|12370.5|16485
1617739200000|2021-04-06 20:00:00|12374.8|12372.8|12372.5|12370.5|12374.8|12372.8|12371.7|12369.7|12875
1617746400000|2021-04-06 22:00:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|2407
1617750000000|2021-04-06 23:00:00|12372.5|12370.5|12370.9|12368.9|12373.3|12371.3|12370.9|12368.9|2124
1617753600000|2021-04-07 00:00:00|12371.7|12369.7|12368.6|12366.6|12371.7|12369.7|12367.8|12365.8|6304
1617757200000|2021-04-07 01:00:00|12369.4|12367.4|12370.9|12368.9|12372.5|12370.5|12368.6|12366.6|3871
1617760800000|2021-04-07 02:00:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2068
1617764400000|2021-04-07 03:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|3019
1617768000000|2021-04-07 04:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2406
1617771600000|2021-04-07 05:00:00|12370.9|12368.9|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|3136
1617775200000|2021-04-07 06:00:00|12374|12372|12383.4|12381.4|12384.2|12382.2|12373.3|12371.3|18083
1617778800000|2021-04-07 07:00:00|12382.6|12380.6|12381.9|12379.9|12385|12383|12377.2|12375.2|18473
1617782400000|2021-04-07 08:00:00|12381.1|12379.1|12378|12376|12381.9|12379.9|12378|12376|9883
1617786000000|2021-04-07 09:00:00|12378.7|12376.7|12381.1|12379.1|12381.9|12379.9|12378|12376|9927
1617789600000|2021-04-07 10:00:00|12381.9|12379.9|12379.5|12377.5|12382.6|12380.6|12378.7|12376.7|9068
1617793200000|2021-04-07 11:00:00|12378.7|12376.7|12377.2|12375.2|12379.5|12377.5|12375.6|12373.6|16533
1617796800000|2021-04-07 12:00:00|12376.4|12374.4|12374.8|12372.8|12378.7|12376.7|12372.5|12370.5|28615
1617800400000|2021-04-07 13:00:00|12374|12372|12379.5|12377.5|12379.5|12377.5|12373.3|12371.3|16797
1617804000000|2021-04-07 14:00:00|12380.3|12378.3|12381.9|12379.9|12384.2|12382.2|12377.2|12375.2|53104
1617807600000|2021-04-07 15:00:00|12382.6|12380.6|12387.3|12385.3|12388.1|12386.1|12381.9|12379.9|36266
1617811200000|2021-04-07 16:00:00|12386.5|12384.5|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|17543
1617814800000|2021-04-07 17:00:00|12385|12383|12384.2|12382.2|12386.5|12384.5|12383.4|12381.4|19733
1617818400000|2021-04-07 18:00:00|12383.4|12381.4|12381.9|12379.9|12385|12383|12380.3|12378.3|30897
1617822000000|2021-04-07 19:00:00|12381.1|12379.1|12376.4|12374.4|12381.9|12379.9|12374.8|12372.8|25292
1617825600000|2021-04-07 20:00:00|12375.6|12373.6|12374|12372|12377.2|12375.2|12373.3|12371.3|14009
1617832800000|2021-04-07 22:00:00|12374.8|12372.8|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|1961
1617836400000|2021-04-07 23:00:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12374|12372|4254
1617840000000|2021-04-08 00:00:00|12376.4|12374.4|12375.6|12373.6|12378|12376|12374.8|12372.8|2615
1617843600000|2021-04-08 01:00:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|2472
1617847200000|2021-04-08 02:00:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|3109
1617850800000|2021-04-08 03:00:00|12377.2|12375.2|12378|12376|12379.5|12377.5|12377.2|12375.2|2126
1617854400000|2021-04-08 04:00:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378|12376|1401
1617858000000|2021-04-08 05:00:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|2142
1617861600000|2021-04-08 06:00:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|5657
1617865200000|2021-04-08 07:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|7165
1617868800000|2021-04-08 08:00:00|12381.9|12379.9|12382.6|12380.6|12385|12383|12380.3|12378.3|11257
1617872400000|2021-04-08 09:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12380.3|12378.3|21908
1617876000000|2021-04-08 10:00:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12383.4|12381.4|5868
1617879600000|2021-04-08 11:00:00|12385.8|12383.8|12388.1|12386.1|12389.7|12387.7|12385|12383|11234
1617883200000|2021-04-08 12:00:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12381.1|12379.1|30141
1617886800000|2021-04-08 13:00:00|12387.3|12385.3|12389.7|12387.7|12392|12390|12384.2|12382.2|28983
1617890400000|2021-04-08 14:00:00|12390.5|12388.5|12385.8|12383.8|12390.5|12388.5|12385.8|12383.8|24078
1617894000000|2021-04-08 15:00:00|12385|12383|12388.1|12386.1|12388.9|12386.9|12384.2|12382.2|22440
1617897600000|2021-04-08 16:00:00|12388.9|12386.9|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|17698
1617901200000|2021-04-08 17:00:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|9185
1617904800000|2021-04-08 18:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|12484
1617908400000|2021-04-08 19:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|16297
1617912000000|2021-04-08 20:00:00|12389.7|12387.7|12391.2|12389.2|12392|12390|12388.9|12386.9|22426
1617919200000|2021-04-08 22:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1488
1617922800000|2021-04-08 23:00:00|12391.2|12389.2|12388.9|12386.9|12392|12390|12388.9|12386.9|2338
1617926400000|2021-04-09 00:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|4046
1617930000000|2021-04-09 01:00:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|4041
1617933600000|2021-04-09 02:00:00|12389.7|12387.7|12387.3|12385.3|12390.5|12388.5|12387.3|12385.3|2737
1617937200000|2021-04-09 03:00:00|12386.9|12384.9|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2703
1617940800000|2021-04-09 04:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|2063
1617944400000|2021-04-09 05:00:00|12387.7|12385.7|12384.2|12382.2|12387.7|12385.7|12382.6|12380.6|5531
1617948000000|2021-04-09 06:00:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12379.5|12377.5|10001
1617951600000|2021-04-09 07:00:00|12380.3|12378.3|12374|12372|12380.3|12378.3|12372.5|12370.5|16906
1617955200000|2021-04-09 08:00:00|12374.8|12372.8|12373.3|12371.3|12377.2|12375.2|12373.3|12371.3|10459
1617958800000|2021-04-09 09:00:00|12374|12372|12375.6|12373.6|12377.2|12375.2|12374|12372|9275
1617962400000|2021-04-09 10:00:00|12376.4|12374.4|12372.5|12370.5|12376.4|12374.4|12371.7|12369.7|12357
1617966000000|2021-04-09 11:00:00|12373.3|12371.3|12369.4|12367.4|12375.6|12373.6|12369.4|12367.4|20326
1617969600000|2021-04-09 12:00:00|12370.1|12368.1|12362.3|12360.3|12370.9|12368.9|12360|12358|41962
1617973200000|2021-04-09 13:00:00|12361.5|12359.5|12368.6|12366.6|12368.6|12366.6|12357.6|12355.6|43213
1617976800000|2021-04-09 14:00:00|12367.8|12365.8|12372.5|12370.5|12374|12372|12367.8|12365.8|36288
1617980400000|2021-04-09 15:00:00|12371.7|12369.7|12381.1|12379.1|12381.9|12379.9|12369.4|12367.4|29193
1617984000000|2021-04-09 16:00:00|12381.9|12379.9|12379.5|12377.5|12381.9|12379.9|12378|12376|18156
1617987600000|2021-04-09 17:00:00|12378.7|12376.7|12376.4|12374.4|12379.5|12377.5|12375.6|12373.6|18455
1617991200000|2021-04-09 18:00:00|12377.2|12375.2|12374|12372|12378|12376|12373.3|12371.3|13146
1617994800000|2021-04-09 19:00:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|14547
1617998400000|2021-04-09 20:00:00|12375.6|12373.6|12375.6|12373.6|12378|12376|12374|12372|18042
1618178400000|2021-04-11 22:00:00|12374|12372|12370.9|12368.9|12374.8|12372.8|12370.9|12368.9|2361
1618182000000|2021-04-11 23:00:00|12370.1|12368.1|12367.8|12365.8|12370.9|12368.9|12367.8|12365.8|4937
1618185600000|2021-04-12 00:00:00|12367|12365|12369.4|12367.4|12370.1|12368.1|12367|12365|3853
1618189200000|2021-04-12 01:00:00|12370.1|12368.1|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|14166
1618192800000|2021-04-12 02:00:00|12373.3|12371.3|12375.6|12373.6|12377.2|12375.2|12372.5|12370.5|2863
1618196400000|2021-04-12 03:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1419
1618200000000|2021-04-12 04:00:00|12375.6|12373.6|12374|12372|12376.4|12374.4|12374|12372|863
1618203600000|2021-04-12 05:00:00|12373.7|12371.7|12374|12372|12374|12372|12373.3|12371.3|3140
1618207200000|2021-04-12 06:00:00|12374.8|12372.8|12374|12372|12377.2|12375.2|12374|12372|5793
1618210800000|2021-04-12 07:00:00|12373.3|12371.3|12380.3|12378.3|12381.1|12379.1|12373.3|12371.3|10331
1618214400000|2021-04-12 08:00:00|12381.1|12379.1|12377.2|12375.2|12381.1|12379.1|12377.2|12375.2|4692
1618218000000|2021-04-12 09:00:00|12376.4|12374.4|12378|12376|12378|12376|12375.6|12373.6|4218
1618221600000|2021-04-12 10:00:00|12377.2|12375.2|12372.5|12370.5|12378.7|12376.7|12371.7|12369.7|10266
1618225200000|2021-04-12 11:00:00|12371.7|12369.7|12371.7|12369.7|12374.8|12372.8|12369.4|12367.4|10458
1618228800000|2021-04-12 12:00:00|12370.9|12368.9|12367.8|12365.8|12372.5|12370.5|12367.8|12365.8|18210
1618232400000|2021-04-12 13:00:00|12367|12365|12365.5|12363.5|12368.6|12366.6|12362.3|12360.3|21478
1618236000000|2021-04-12 14:00:00|12364.7|12362.7|12359.2|12357.2|12365.5|12363.5|12359.2|12357.2|25577
1618239600000|2021-04-12 15:00:00|12360|12358|12361.5|12359.5|12364.7|12362.7|12360|12358|22085
1618243200000|2021-04-12 16:00:00|12360.8|12358.8|12362.3|12360.3|12363.9|12361.9|12360.8|12358.8|20943
1618246800000|2021-04-12 17:00:00|12363.1|12361.1|12361.5|12359.5|12364.7|12362.7|12361.5|12359.5|17775
1618250400000|2021-04-12 18:00:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12358.4|12356.4|18419
1618254000000|2021-04-12 19:00:00|12361.5|12359.5|12363.9|12361.9|12364.7|12362.7|12361.5|12359.5|13855
1618257600000|2021-04-12 20:00:00|12363.1|12361.1|12366.2|12364.2|12367|12365|12363.1|12361.1|20960
1618264800000|2021-04-12 22:00:00|12367|12365|12364.7|12362.7|12367.8|12365.8|12364.7|12362.7|2115
1618268400000|2021-04-12 23:00:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1082
1618272000000|2021-04-13 00:00:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12362.3|12360.3|4669
1618275600000|2021-04-13 01:00:00|12364.7|12362.7|12362.3|12360.3|12366.2|12364.2|12361.5|12359.5|2384
1618279200000|2021-04-13 02:00:00|12362.7|12360.7|12361.5|12359.5|12363.9|12361.9|12361.5|12359.5|3846
1618282800000|2021-04-13 03:00:00|12360.8|12358.8|12360|12358|12361.5|12359.5|12360|12358|3281
1618286400000|2021-04-13 04:00:00|12359.2|12357.2|12357.6|12355.6|12359.2|12357.2|12356.1|12354.1|5829
1618290000000|2021-04-13 05:00:00|12356.9|12354.9|12357.6|12355.6|12359.2|12357.2|12356.9|12354.9|3807
1618293600000|2021-04-13 06:00:00|12358|12356|12353|12351|12358.4|12356.4|12352.2|12350.2|9080
1618297200000|2021-04-13 07:00:00|12353.7|12351.7|12355.3|12353.3|12356.9|12354.9|12352.2|12350.2|5886
1618300800000|2021-04-13 08:00:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|6761
1618304400000|2021-04-13 09:00:00|12356.1|12354.1|12353.7|12351.7|12356.9|12354.9|12353.7|12351.7|8051
1618308000000|2021-04-13 10:00:00|12354.5|12352.5|12360.8|12358.8|12360.8|12358.8|12353.7|12351.7|6639
1618311600000|2021-04-13 11:00:00|12360|12358|12361.5|12359.5|12368.6|12366.6|12357.6|12355.6|25700
1618315200000|2021-04-13 12:00:00|12362.3|12360.3|12367|12365|12368.6|12366.6|12353|12351|44466
1618318800000|2021-04-13 13:00:00|12366.2|12364.2|12375.6|12373.6|12376.4|12374.4|12362.3|12360.3|43465
1618322400000|2021-04-13 14:00:00|12375.2|12373.2|12370.9|12368.9|12376.4|12374.4|12370.9|12368.9|36259
1618326000000|2021-04-13 15:00:00|12371.7|12369.7|12374|12372|12374.8|12372.8|12370.1|12368.1|17191
1618329600000|2021-04-13 16:00:00|12374.8|12372.8|12376.8|12374.8|12377.2|12375.2|12374|12372|22215
1618333200000|2021-04-13 17:00:00|12376.4|12374.4|12383.4|12381.4|12387.3|12385.3|12376.4|12374.4|33548
1618336800000|2021-04-13 18:00:00|12384.2|12382.2|12388.1|12386.1|12388.1|12386.1|12383.4|12381.4|20665
1618340400000|2021-04-13 19:00:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12385.8|12383.8|16984
1618344000000|2021-04-13 20:00:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|17221
1618351200000|2021-04-13 22:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|2849
1618354800000|2021-04-13 23:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|2094
1618358400000|2021-04-14 00:00:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|4269
1618362000000|2021-04-14 01:00:00|12389.7|12387.7|12388.1|12386.1|12390.5|12388.5|12387.3|12385.3|3828
1618365600000|2021-04-14 02:00:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3301
1618369200000|2021-04-14 03:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2302
1618372800000|2021-04-14 04:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|1095
1618376400000|2021-04-14 05:00:00|12385|12383|12385|12383|12385|12383|12383.4|12381.4|3074
1618380000000|2021-04-14 06:00:00|12385.8|12383.8|12383.4|12381.4|12386.5|12384.5|12381.9|12379.9|11828
1618383600000|2021-04-14 07:00:00|12382.6|12380.6|12380.3|12378.3|12385|12383|12379.5|12377.5|10310
1618387200000|2021-04-14 08:00:00|12379.5|12377.5|12378.7|12376.7|12381.1|12379.1|12378|12376|6939
1618390800000|2021-04-14 09:00:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|6343
1618394400000|2021-04-14 10:00:00|12378|12376|12380.3|12378.3|12381.1|12379.1|12378|12376|8874
1618398000000|2021-04-14 11:00:00|12379.5|12377.5|12381.1|12379.1|12383.4|12381.4|12378.7|12376.7|16096
1618401600000|2021-04-14 12:00:00|12381.9|12379.9|12381.1|12379.1|12383.4|12381.4|12379.5|12377.5|25430
1618405200000|2021-04-14 13:00:00|12380.3|12378.3|12376.4|12374.4|12382.6|12380.6|12374.8|12372.8|26197
1618408800000|2021-04-14 14:00:00|12377.2|12375.2|12374.8|12372.8|12381.1|12379.1|12374|12372|26392
1618412400000|2021-04-14 15:00:00|12374|12372|12377.2|12375.2|12377.2|12375.2|12369.4|12367.4|34656
1618416000000|2021-04-14 16:00:00|12376.4|12374.4|12372.5|12370.5|12377.2|12375.2|12371.7|12369.7|18069
1618419600000|2021-04-14 17:00:00|12371.7|12369.7|12376.4|12374.4|12376.4|12374.4|12371.7|12369.7|16610
1618423200000|2021-04-14 18:00:00|12377.2|12375.2|12377.2|12375.2|12378.7|12376.7|12374|12372|24006
1618426800000|2021-04-14 19:00:00|12376.4|12374.4|12380.3|12378.3|12380.3|12378.3|12376.4|12374.4|14499
1618430400000|2021-04-14 20:00:00|12379.5|12377.5|12379.5|12377.5|12381.9|12379.9|12378.7|12376.7|20980
1618437600000|2021-04-14 22:00:00|12378.7|12376.7|12376.4|12374.4|12378.7|12376.7|12376.4|12374.4|2068
1618441200000|2021-04-14 23:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|563
1618444800000|2021-04-15 00:00:00|12376.4|12374.4|12374.8|12372.8|12378.7|12376.7|12374.8|12372.8|1849
1618448400000|2021-04-15 01:00:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1688
1618452000000|2021-04-15 02:00:00|12376.4|12374.4|12378|12376|12378.7|12376.7|12375.6|12373.6|3538
1618455600000|2021-04-15 03:00:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378|12376|3105
1618459200000|2021-04-15 04:00:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1546
1618462800000|2021-04-15 05:00:00|12380.3|12378.3|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|2081
1618466400000|2021-04-15 06:00:00|12378|12376|12381.9|12379.9|12381.9|12379.9|12378|12376|3908
1618470000000|2021-04-15 07:00:00|12382.6|12380.6|12386.5|12384.5|12388.1|12386.1|12381.9|12379.9|15719
1618473600000|2021-04-15 08:00:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385|12383|3976
1618477200000|2021-04-15 09:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12385|12383|8531
1618480800000|2021-04-15 10:00:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12385|12383|5192
1618484400000|2021-04-15 11:00:00|12386.5|12384.5|12386.5|12384.5|12388.9|12386.9|12385.8|12383.8|13310
1618488000000|2021-04-15 12:00:00|12387.3|12385.3|12392.8|12390.8|12393.6|12391.6|12383.4|12381.4|39100
1618491600000|2021-04-15 13:00:00|12393.6|12391.6|12392|12390|12395.1|12393.1|12390.5|12388.5|45074
1618495200000|2021-04-15 14:00:00|12392.8|12390.8|12398.3|12396.3|12399|12397|12391.2|12389.2|52043
1618498800000|2021-04-15 15:00:00|12399|12397|12402.2|12400.2|12406.9|12404.9|12399|12397|44144
1618502400000|2021-04-15 16:00:00|12403|12401|12411.5|12409.5|12411.5|12409.5|12403|12401|28362
1618506000000|2021-04-15 17:00:00|12410.8|12408.8|12410|12408|12411.2|12409.2|12406.9|12404.9|22039
1618509600000|2021-04-15 18:00:00|12409.2|12407.2|12412.3|12410.3|12412.3|12410.3|12409.2|12407.2|24532
1618513200000|2021-04-15 19:00:00|12413.1|12411.1|12406.1|12404.1|12413.1|12411.1|12403|12401|26552
1618516800000|2021-04-15 20:00:00|12405.3|12403.3|12398.3|12396.3|12406.9|12404.9|12397.5|12395.5|31899
1618524000000|2021-04-15 22:00:00|12399.8|12397.8|12401.4|12399.4|12402.2|12400.2|12399|12397|2003
1618527600000|2021-04-15 23:00:00|12400.6|12398.6|12402.2|12400.2|12403|12401|12400.6|12398.6|2058
1618531200000|2021-04-16 00:00:00|12403|12401|12402.2|12400.2|12403|12401|12400.6|12398.6|3900
1618534800000|2021-04-16 01:00:00|12401.4|12399.4|12399|12397|12402.2|12400.2|12399|12397|6603
1618538400000|2021-04-16 02:00:00|12399.8|12397.8|12396.7|12394.7|12399.8|12397.8|12396.7|12394.7|4329
1618542000000|2021-04-16 03:00:00|12395.9|12393.9|12397.5|12395.5|12397.9|12395.9|12395.9|12393.9|4179
1618545600000|2021-04-16 04:00:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|2586
1618549200000|2021-04-16 05:00:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12396.7|12394.7|3166
1618552800000|2021-04-16 06:00:00|12397.5|12395.5|12394.4|12392.4|12398.3|12396.3|12392.8|12390.8|18611
1618556400000|2021-04-16 07:00:00|12393.6|12391.6|12392.8|12390.8|12395.9|12393.9|12391.2|12389.2|8270
1618560000000|2021-04-16 08:00:00|12392|12390|12393.6|12391.6|12397.5|12395.5|12391.2|12389.2|6638
1618563600000|2021-04-16 09:00:00|12394.4|12392.4|12397.5|12395.5|12398.3|12396.3|12394.4|12392.4|11455
1618567200000|2021-04-16 10:00:00|12396.7|12394.7|12398.3|12396.3|12399.8|12397.8|12395.1|12393.1|7400
1618570800000|2021-04-16 11:00:00|12399|12397|12401.4|12399.4|12403.7|12401.7|12398.3|12396.3|14418
1618574400000|2021-04-16 12:00:00|12400.6|12398.6|12393.6|12391.6|12402.2|12400.2|12392.8|12390.8|24334
1618578000000|2021-04-16 13:00:00|12392.8|12390.8|12392.8|12390.8|12395.9|12393.9|12388.9|12386.9|37154
1618581600000|2021-04-16 14:00:00|12393.6|12391.6|12396.7|12394.7|12398.3|12396.3|12392.8|12390.8|24463
1618585200000|2021-04-16 15:00:00|12395.9|12393.9|12397.5|12395.5|12399|12397|12392.8|12390.8|20813
1618588800000|2021-04-16 16:00:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12393.6|12391.6|14388
1618592400000|2021-04-16 17:00:00|12395.9|12393.9|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|10916
1618596000000|2021-04-16 18:00:00|12396.7|12394.7|12395.9|12393.9|12399.8|12397.8|12395.9|12393.9|12498
1618599600000|2021-04-16 19:00:00|12396.7|12394.7|12392|12390|12397.5|12395.5|12391.2|12389.2|11205
1618603200000|2021-04-16 20:00:00|12391.2|12389.2|12392|12390|12395.1|12393.1|12388.9|12386.9|22670
1618783200000|2021-04-18 22:00:00|12393.6|12391.6|12393.6|12391.6|12395.9|12393.9|12391.2|12389.2|2393
1618786800000|2021-04-18 23:00:00|12394.4|12392.4|12395.1|12393.1|12397.5|12395.5|12393.6|12391.6|2306
1618790400000|2021-04-19 00:00:00|12395.9|12393.9|12399.8|12397.8|12399.8|12397.8|12395.9|12393.9|3414
1618794000000|2021-04-19 01:00:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|2920
1618797600000|2021-04-19 02:00:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12398.3|12396.3|2625
1618801200000|2021-04-19 03:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|748
1618804800000|2021-04-19 04:00:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|763
1618808400000|2021-04-19 05:00:00|12398.3|12396.3|12400.6|12398.6|12400.6|12398.6|12398.3|12396.3|1968
1618812000000|2021-04-19 06:00:00|12401.4|12399.4|12401.4|12399.4|12405.3|12403.3|12400.6|12398.6|7989
1618815600000|2021-04-19 07:00:00|12402.2|12400.2|12401.4|12399.4|12404.5|12402.5|12397.5|12395.5|13311
1618819200000|2021-04-19 08:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|6282
1618822800000|2021-04-19 09:00:00|12402.2|12400.2|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|9014
1618826400000|2021-04-19 10:00:00|12401|12399|12398.3|12396.3|12402.2|12400.2|12397.5|12395.5|11754
1618830000000|2021-04-19 11:00:00|12397.5|12395.5|12393.6|12391.6|12398.3|12396.3|12393.6|12391.6|9189
1618833600000|2021-04-19 12:00:00|12392.8|12390.8|12388.9|12386.9|12394.4|12392.4|12388.1|12386.1|18428
1618837200000|2021-04-19 13:00:00|12388.1|12386.1|12387.3|12385.3|12389.7|12387.7|12381.1|12379.1|32901
1618840800000|2021-04-19 14:00:00|12386.5|12384.5|12397.5|12395.5|12397.5|12395.5|12386.5|12384.5|43860
1618844400000|2021-04-19 15:00:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12395.9|12393.9|25867
1618848000000|2021-04-19 16:00:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|14153
1618851600000|2021-04-19 17:00:00|12396.7|12394.7|12394.4|12392.4|12397.5|12395.5|12393.6|12391.6|11027
1618855200000|2021-04-19 18:00:00|12394.8|12392.8|12395.9|12393.9|12397.5|12395.5|12393.6|12391.6|20080
1618858800000|2021-04-19 19:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|9936
1618862400000|2021-04-19 20:00:00|12395.1|12393.1|12395.9|12393.9|12397.5|12395.5|12394.4|12392.4|13716
1618869600000|2021-04-19 22:00:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|2518
1618873200000|2021-04-19 23:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2829
1618876800000|2021-04-20 00:00:00|12397.5|12395.5|12395.1|12393.1|12398.3|12396.3|12395.1|12393.1|2175
1618880400000|2021-04-20 01:00:00|12395.9|12393.9|12392.8|12390.8|12398.3|12396.3|12392.8|12390.8|4608
1618884000000|2021-04-20 02:00:00|12393.6|12391.6|12392|12390|12395.1|12393.1|12392|12390|4893
1618887600000|2021-04-20 03:00:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392|12390|1750
1618891200000|2021-04-20 04:00:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392|12390|2756
1618894800000|2021-04-20 05:00:00|12392|12390|12390.5|12388.5|12392|12390|12388.1|12386.1|4411
1618898400000|2021-04-20 06:00:00|12391.2|12389.2|12387.3|12385.3|12391.2|12389.2|12385.8|12383.8|9908
1618902000000|2021-04-20 07:00:00|12387.7|12385.7|12391.2|12389.2|12392|12390|12385.8|12383.8|15612
1618905600000|2021-04-20 08:00:00|12392|12390|12388.9|12386.9|12392|12390|12387.3|12385.3|6662
1618909200000|2021-04-20 09:00:00|12389.7|12387.7|12396.7|12394.7|12397.5|12395.5|12389.7|12387.7|15942
1618912800000|2021-04-20 10:00:00|12395.9|12393.9|12397.5|12395.5|12399|12397|12395.9|12393.9|11314
1618916400000|2021-04-20 11:00:00|12398.3|12396.3|12399|12397|12400.6|12398.6|12398.3|12396.3|15922
1618920000000|2021-04-20 12:00:00|12399.8|12397.8|12395.9|12393.9|12400.6|12398.6|12395.1|12393.1|19807
1618923600000|2021-04-20 13:00:00|12395.1|12393.1|12403|12401|12403|12401|12394.4|12392.4|28827
1618927200000|2021-04-20 14:00:00|12402.2|12400.2|12407.6|12405.6|12408.8|12406.8|12401.4|12399.4|29969
1618930800000|2021-04-20 15:00:00|12408.4|12406.4|12413.9|12411.9|12414.7|12412.7|12407.3|12405.3|30691
1618934400000|2021-04-20 16:00:00|12413.1|12411.1|12412.3|12410.3|12414.7|12412.7|12411.5|12409.5|12786
1618938000000|2021-04-20 17:00:00|12413.1|12411.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|8480
1618941600000|2021-04-20 18:00:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|13401
1618945200000|2021-04-20 19:00:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12410.8|12408.8|12150
1618948800000|2021-04-20 20:00:00|12413.9|12411.9|12414.3|12412.3|12414.7|12412.7|12411.5|12409.5|10570
1618956000000|2021-04-20 22:00:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2071
1618959600000|2021-04-20 23:00:00|12413.5|12411.5|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|2417
1618963200000|2021-04-21 00:00:00|12412.3|12410.3|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|3735
1618966800000|2021-04-21 01:00:00|12412.3|12410.3|12414.7|12412.7|12414.7|12412.7|12412.3|12410.3|4437
1618970400000|2021-04-21 02:00:00|12414.3|12412.3|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|3842
1618974000000|2021-04-21 03:00:00|12413.5|12411.5|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1308
1618977600000|2021-04-21 04:00:00|12414.3|12412.3|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|2448
1618981200000|2021-04-21 05:00:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|3869
1618984800000|2021-04-21 06:00:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|3912
1618988400000|2021-04-21 07:00:00|12414.7|12412.7|12410.8|12408.8|12414.7|12412.7|12410|12408|8630
1618992000000|2021-04-21 08:00:00|12410|12408|12408.4|12406.4|12410.8|12408.8|12408.4|12406.4|9574
1618995600000|2021-04-21 09:00:00|12407.6|12405.6|12410|12408|12410.8|12408.8|12407.6|12405.6|9650
1618999200000|2021-04-21 10:00:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12408.4|12406.4|9126
1619002800000|2021-04-21 11:00:00|12410.8|12408.8|12410|12408|12412.3|12410.3|12409.2|12407.2|9198
1619006400000|2021-04-21 12:00:00|12410.8|12408.8|12413.9|12411.9|12415.5|12413.5|12410|12408|13857
1619010000000|2021-04-21 13:00:00|12414.7|12412.7|12418.6|12416.6|12418.6|12416.6|12413.9|12411.9|18102
1619013600000|2021-04-21 14:00:00|12417.8|12415.8|12406.9|12404.9|12418.6|12416.6|12404.5|12402.5|56273
1619017200000|2021-04-21 15:00:00|12406.5|12404.5|12408.4|12406.4|12409.2|12407.2|12404.5|12402.5|16210
1619020800000|2021-04-21 16:00:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|13572
1619024400000|2021-04-21 17:00:00|12409.2|12407.2|12408.4|12406.4|12411.5|12409.5|12408.4|12406.4|17161
1619028000000|2021-04-21 18:00:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12406.9|12404.9|22036
1619031600000|2021-04-21 19:00:00|12410|12408|12413.1|12411.1|12413.1|12411.1|12409.2|12407.2|14738
1619035200000|2021-04-21 20:00:00|12412.3|12410.3|12412.3|12410.3|12413.9|12411.9|12411.5|12409.5|10584
1619042400000|2021-04-21 22:00:00|12411.5|12409.5|12413.9|12411.9|12413.9|12411.9|12411.5|12409.5|1347
1619046000000|2021-04-21 23:00:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|3467
1619049600000|2021-04-22 00:00:00|12413.9|12411.9|12416.2|12414.2|12416.2|12414.2|12413.1|12411.1|2562
1619053200000|2021-04-22 01:00:00|12417|12415|12420.9|12418.9|12420.9|12418.9|12417|12415|6783
1619056800000|2021-04-22 02:00:00|12420.1|12418.1|12418.6|12416.6|12420.9|12418.9|12418.6|12416.6|3156
1619060400000|2021-04-22 03:00:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|2407
1619064000000|2021-04-22 04:00:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12418.6|12416.6|3176
1619067600000|2021-04-22 05:00:00|12419.4|12417.4|12417.8|12415.8|12420.1|12418.1|12417.8|12415.8|4154
1619071200000|2021-04-22 06:00:00|12418.6|12416.6|12416.2|12414.2|12420.1|12418.1|12415.5|12413.5|10136
1619074800000|2021-04-22 07:00:00|12417|12415|12413.9|12411.9|12417.8|12415.8|12413.9|12411.9|7648
1619078400000|2021-04-22 08:00:00|12414.7|12412.7|12412.3|12410.3|12415.5|12413.5|12410.8|12408.8|9368
1619082000000|2021-04-22 09:00:00|12412.7|12410.7|12410|12408|12413.1|12411.1|12409.2|12407.2|7716
1619085600000|2021-04-22 10:00:00|12409.6|12407.6|12410|12408|12410|12408|12407.6|12405.6|10467
1619089200000|2021-04-22 11:00:00|12410.8|12408.8|12407.6|12405.6|12411.2|12409.2|12406.1|12404.1|12439
1619092800000|2021-04-22 12:00:00|12406.9|12404.9|12403|12401|12409.2|12407.2|12401.4|12399.4|23452
1619096400000|2021-04-22 13:00:00|12403.7|12401.7|12410.8|12408.8|12411.5|12409.5|12402.2|12400.2|26651
1619100000000|2021-04-22 14:00:00|12411.5|12409.5|12406.1|12404.1|12413.9|12411.9|12406.1|12404.1|19715
1619103600000|2021-04-22 15:00:00|12406.9|12404.9|12399|12397|12406.9|12404.9|12398.3|12396.3|27747
1619107200000|2021-04-22 16:00:00|12398.3|12396.3|12401.4|12399.4|12401.4|12399.4|12397.5|12395.5|18189
1619110800000|2021-04-22 17:00:00|12402.2|12400.2|12410|12408|12410.8|12408.8|12399.8|12397.8|35846
1619114400000|2021-04-22 18:00:00|12410.8|12408.8|12410.8|12408.8|12413.1|12411.1|12407.6|12405.6|19230
1619118000000|2021-04-22 19:00:00|12411.5|12409.5|12413.1|12411.1|12413.9|12411.9|12410|12408|12492
1619121600000|2021-04-22 20:00:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|16682
1619128800000|2021-04-22 22:00:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|590
1619132400000|2021-04-22 23:00:00|12413.9|12411.9|12412.3|12410.3|12413.9|12411.9|12411.5|12409.5|1482
1619136000000|2021-04-23 00:00:00|12411.5|12409.5|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1937
1619139600000|2021-04-23 01:00:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12408.4|12406.4|3386
1619143200000|2021-04-23 02:00:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|721
1619146800000|2021-04-23 03:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|2524
1619150400000|2021-04-23 04:00:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|967
1619154000000|2021-04-23 05:00:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|755
1619157600000|2021-04-23 06:00:00|12409.6|12407.6|12410.8|12408.8|12410.8|12408.8|12407.6|12405.6|4755
1619161200000|2021-04-23 07:00:00|12411.5|12409.5|12409.2|12407.2|12411.5|12409.5|12406.9|12404.9|9546
1619164800000|2021-04-23 08:00:00|12408.4|12406.4|12411.5|12409.5|12411.5|12409.5|12408.4|12406.4|5962
1619168400000|2021-04-23 09:00:00|12410.8|12408.8|12413.9|12411.9|12415.5|12413.5|12410.8|12408.8|11134
1619172000000|2021-04-23 10:00:00|12413.1|12411.1|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|2470
1619175600000|2021-04-23 11:00:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12410.8|12408.8|11202
1619179200000|2021-04-23 12:00:00|12415.1|12413.1|12419.4|12417.4|12419.4|12417.4|12413.1|12411.1|18887
1619182800000|2021-04-23 13:00:00|12418.6|12416.6|12405.3|12403.3|12419.4|12417.4|12403|12401|34467
1619186400000|2021-04-23 14:00:00|12404.5|12402.5|12402.2|12400.2|12405.3|12403.3|12398.3|12396.3|38208
1619190000000|2021-04-23 15:00:00|12401.4|12399.4|12405.3|12403.3|12406.9|12404.9|12401.4|12399.4|23518
1619193600000|2021-04-23 16:00:00|12404.5|12402.5|12406.9|12404.9|12406.9|12404.9|12403.7|12401.7|8403
1619197200000|2021-04-23 17:00:00|12406.1|12404.1|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|9145
1619200800000|2021-04-23 18:00:00|12406.1|12404.1|12403.7|12401.7|12406.1|12404.1|12403|12401|14076
1619204400000|2021-04-23 19:00:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12400.6|12398.6|17418
1619208000000|2021-04-23 20:00:00|12403|12401|12402.2|12400.2|12405.3|12403.3|12401.4|12399.4|19327
1619388000000|2021-04-25 22:00:00|12400.2|12398.2|12402.2|12400.2|12402.2|12400.2|12399|12397|3088
1619391600000|2021-04-25 23:00:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1506
1619395200000|2021-04-26 00:00:00|12401.4|12399.4|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|3944
1619398800000|2021-04-26 01:00:00|12400.6|12398.6|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2316
1619402400000|2021-04-26 02:00:00|12399.8|12397.8|12397.5|12395.5|12399.8|12397.8|12397.5|12395.5|2961
1619406000000|2021-04-26 03:00:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|3012
1619409600000|2021-04-26 04:00:00|12396.3|12394.3|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|5842
1619413200000|2021-04-26 05:00:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12395.1|12393.1|3296
1619416800000|2021-04-26 06:00:00|12398.3|12396.3|12395.1|12393.1|12398.3|12396.3|12392|12390|8708
1619420400000|2021-04-26 07:00:00|12395.9|12393.9|12397.5|12395.5|12400.2|12398.2|12395.1|12393.1|13435
1619424000000|2021-04-26 08:00:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12396.7|12394.7|5650
1619427600000|2021-04-26 09:00:00|12399.8|12397.8|12397.5|12395.5|12399.8|12397.8|12395.9|12393.9|9739
1619431200000|2021-04-26 10:00:00|12397.9|12395.9|12395.1|12393.1|12399|12397|12392.8|12390.8|7369
1619434800000|2021-04-26 11:00:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12389.7|12387.7|12636
1619438400000|2021-04-26 12:00:00|12393.6|12391.6|12397.5|12395.5|12399.8|12397.8|12391.2|12389.2|40658
1619442000000|2021-04-26 13:00:00|12399|12397|12402.2|12400.2|12404.5|12402.5|12398.3|12396.3|39602
1619445600000|2021-04-26 14:00:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|28434
1619449200000|2021-04-26 15:00:00|12400.6|12398.6|12395.9|12393.9|12401.4|12399.4|12395.1|12393.1|33726
1619452800000|2021-04-26 16:00:00|12396.7|12394.7|12396.7|12394.7|12399|12397|12395.9|12393.9|24129
1619456400000|2021-04-26 17:00:00|12395.9|12393.9|12398.3|12396.3|12399.8|12397.8|12395.9|12393.9|30573
1619460000000|2021-04-26 18:00:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12395.1|12393.1|17768
1619463600000|2021-04-26 19:00:00|12395.9|12393.9|12395.1|12393.1|12398.3|12396.3|12395.1|12393.1|15384
1619467200000|2021-04-26 20:00:00|12395.9|12393.9|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|15869
1619474400000|2021-04-26 22:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1480
1619478000000|2021-04-26 23:00:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2104
1619481600000|2021-04-27 00:00:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|2731
1619485200000|2021-04-27 01:00:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|4338
1619488800000|2021-04-27 02:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2049
1619492400000|2021-04-27 03:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2675
1619496000000|2021-04-27 04:00:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|1506
1619499600000|2021-04-27 05:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|1078
1619503200000|2021-04-27 06:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|6856
1619506800000|2021-04-27 07:00:00|12393.6|12391.6|12394.4|12392.4|12397.5|12395.5|12393.6|12391.6|5921
1619510400000|2021-04-27 08:00:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12391.2|12389.2|5420
1619514000000|2021-04-27 09:00:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12392.8|12390.8|6483
1619517600000|2021-04-27 10:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12392|12390|6463
1619521200000|2021-04-27 11:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12391.2|12389.2|8220
1619524800000|2021-04-27 12:00:00|12394|12392|12396.7|12394.7|12397.5|12395.5|12391.2|12389.2|15916
1619528400000|2021-04-27 13:00:00|12395.9|12393.9|12391.2|12389.2|12396.7|12394.7|12388.9|12386.9|30760
1619532000000|2021-04-27 14:00:00|12391.6|12389.6|12391.2|12389.2|12394.4|12392.4|12388.9|12386.9|35537
1619535600000|2021-04-27 15:00:00|12390.5|12388.5|12388.9|12386.9|12391.2|12389.2|12388.9|12386.9|20426
1619539200000|2021-04-27 16:00:00|12388.1|12386.1|12386.5|12384.5|12391.2|12389.2|12385.8|12383.8|22280
1619542800000|2021-04-27 17:00:00|12385.8|12383.8|12383.4|12381.4|12389.7|12387.7|12383.4|12381.4|24225
1619546400000|2021-04-27 18:00:00|12383|12381|12383.4|12381.4|12384.2|12382.2|12379.5|12377.5|42705
1619550000000|2021-04-27 19:00:00|12384.2|12382.2|12380.3|12378.3|12384.2|12382.2|12379.5|12377.5|25070
1619553600000|2021-04-27 20:00:00|12379.5|12377.5|12381.1|12379.1|12382.6|12380.6|12379.5|12377.5|15316
1619560800000|2021-04-27 22:00:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|3355
1619564400000|2021-04-27 23:00:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|2191
1619568000000|2021-04-28 00:00:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12378|12376|6231
1619571600000|2021-04-28 01:00:00|12379.5|12377.5|12382.6|12380.6|12383.4|12381.4|12379.5|12377.5|5258
1619575200000|2021-04-28 02:00:00|12383|12381|12385|12383|12385|12383|12382.6|12380.6|4697
1619578800000|2021-04-28 03:00:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1158
1619582400000|2021-04-28 04:00:00|12383.4|12381.4|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|3426
1619586000000|2021-04-28 05:00:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12377.2|12375.2|4931
1619589600000|2021-04-28 06:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12377.2|12375.2|6147
1619593200000|2021-04-28 07:00:00|12380.3|12378.3|12378|12376|12380.3|12378.3|12374.8|12372.8|14778
1619596800000|2021-04-28 08:00:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12376.4|12374.4|14165
1619600400000|2021-04-28 09:00:00|12377.6|12375.6|12374.8|12372.8|12378|12376|12373.3|12371.3|9481
1619604000000|2021-04-28 10:00:00|12375.6|12373.6|12376.4|12374.4|12378|12376|12374.8|12372.8|6891
1619607600000|2021-04-28 11:00:00|12377.2|12375.2|12379.5|12377.5|12381.1|12379.1|12375.6|12373.6|11414
1619611200000|2021-04-28 12:00:00|12380.3|12378.3|12381.9|12379.9|12382.6|12380.6|12378|12376|20435
1619614800000|2021-04-28 13:00:00|12382.6|12380.6|12385|12383|12386.5|12384.5|12380.3|12378.3|33561
1619618400000|2021-04-28 14:00:00|12385.8|12383.8|12382.6|12380.6|12388.5|12386.5|12381.9|12379.9|80127
1619622000000|2021-04-28 15:00:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|20084
1619625600000|2021-04-28 16:00:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|12730
1619629200000|2021-04-28 17:00:00|12380.3|12378.3|12378.3|12376.3|12381.1|12379.1|12376.4|12374.4|18815
1619632800000|2021-04-28 18:00:00|12378|12376|12392.8|12390.8|12395.1|12393.1|12371.3|12369.3|68612
1619636400000|2021-04-28 19:00:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12391.2|12389.2|30773
1619640000000|2021-04-28 20:00:00|12394.8|12392.8|12397.5|12395.5|12397.5|12395.5|12393.6|12391.6|16962
1619647200000|2021-04-28 22:00:00|12396.7|12394.7|12394.4|12392.4|12396.7|12394.7|12393.6|12391.6|1467
1619650800000|2021-04-28 23:00:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1640
1619654400000|2021-04-29 00:00:00|12394.4|12392.4|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|2327
1619658000000|2021-04-29 01:00:00|12392|12390|12392|12390|12392|12390|12388.9|12386.9|2921
1619661600000|2021-04-29 02:00:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1320
1619665200000|2021-04-29 03:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1014
1619668800000|2021-04-29 04:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1134
1619672400000|2021-04-29 05:00:00|12392|12390|12388.1|12386.1|12392|12390|12387.3|12385.3|3478
1619676000000|2021-04-29 06:00:00|12387.3|12385.3|12383.4|12381.4|12388.1|12386.1|12383.4|12381.4|8092
1619679600000|2021-04-29 07:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12378.7|12376.7|9803
1619683200000|2021-04-29 08:00:00|12381.9|12379.9|12383.4|12381.4|12385|12383|12381.1|12379.1|5364
1619686800000|2021-04-29 09:00:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|5531
1619690400000|2021-04-29 10:00:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|9857
1619694000000|2021-04-29 11:00:00|12383.4|12381.4|12380.3|12378.3|12386.5|12384.5|12380.3|12378.3|17792
1619697600000|2021-04-29 12:00:00|12381.1|12379.1|12384.2|12382.2|12385|12383|12378|12376|32233
1619701200000|2021-04-29 13:00:00|12383.8|12381.8|12374.8|12372.8|12384.2|12382.2|12370.9|12368.9|52404
1619704800000|2021-04-29 14:00:00|12375.6|12373.6|12381.9|12379.9|12382.6|12380.6|12373.3|12371.3|49785
1619708400000|2021-04-29 15:00:00|12381.1|12379.1|12384.2|12382.2|12385|12383|12379.9|12377.9|21305
1619712000000|2021-04-29 16:00:00|12383.4|12381.4|12386.5|12384.5|12388.9|12386.9|12383.4|12381.4|18575
1619715600000|2021-04-29 17:00:00|12387.3|12385.3|12388.9|12386.9|12389.7|12387.7|12386.5|12384.5|11462
1619719200000|2021-04-29 18:00:00|12388.1|12386.1|12391.2|12389.2|12391.2|12389.2|12388.1|12386.1|25491
1619722800000|2021-04-29 19:00:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|15959
1619726400000|2021-04-29 20:00:00|12390.5|12388.5|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|12410
1619733600000|2021-04-29 22:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|2274
1619737200000|2021-04-29 23:00:00|12390.5|12388.5|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1856
1619740800000|2021-04-30 00:00:00|12388.9|12386.9|12385.8|12383.8|12388.9|12386.9|12383.8|12381.8|6149
1619744400000|2021-04-30 01:00:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12385|12383|3237
1619748000000|2021-04-30 02:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|2060
1619751600000|2021-04-30 03:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2142
1619755200000|2021-04-30 04:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|1475
1619758800000|2021-04-30 05:00:00|12387.3|12385.3|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|1713
1619762400000|2021-04-30 06:00:00|12388.1|12386.1|12392|12390|12392|12390|12388.1|12386.1|5243
1619766000000|2021-04-30 07:00:00|12391.2|12389.2|12389.7|12387.7|12392|12390|12388.9|12386.9|7109
1619769600000|2021-04-30 08:00:00|12388.9|12386.9|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|4360
1619773200000|2021-04-30 09:00:00|12389.7|12387.7|12387.3|12385.3|12389.7|12387.7|12386.5|12384.5|5927
1619776800000|2021-04-30 10:00:00|12388.1|12386.1|12391.2|12389.2|12391.2|12389.2|12387.3|12385.3|4730
1619780400000|2021-04-30 11:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|4216
1619784000000|2021-04-30 12:00:00|12389.7|12387.7|12390.5|12388.5|12392|12390|12388.1|12386.1|22498
1619787600000|2021-04-30 13:00:00|12391.2|12389.2|12387.3|12385.3|12393.6|12391.6|12385.8|12383.8|29915
1619791200000|2021-04-30 14:00:00|12388.1|12386.1|12392.8|12390.8|12395.1|12393.1|12385|12383|38409
1619794800000|2021-04-30 15:00:00|12392|12390|12395.1|12393.1|12395.1|12393.1|12392|12390|25870
1619798400000|2021-04-30 16:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|21670
1619802000000|2021-04-30 17:00:00|12395.5|12393.5|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|18115
1619805600000|2021-04-30 18:00:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12393.6|12391.6|51823
1619809200000|2021-04-30 19:00:00|12395.9|12393.9|12400.6|12398.6|12400.6|12398.6|12394.4|12392.4|65003
1619812800000|2021-04-30 20:00:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12398.3|12396.3|37823
1619992800000|2021-05-02 22:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12392.8|12390.8|4201
1619996400000|2021-05-02 23:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|556
1620000000000|2021-05-03 00:00:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|2461
1620003600000|2021-05-03 01:00:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1284
1620007200000|2021-05-03 02:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1279
1620010800000|2021-05-03 03:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|702
1620014400000|2021-05-03 04:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1058
1620018000000|2021-05-03 05:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|378
1620021600000|2021-05-03 06:00:00|12393.6|12391.6|12397.5|12395.5|12398.3|12396.3|12393.6|12391.6|4500
1620025200000|2021-05-03 07:00:00|12398.3|12396.3|12392|12390|12399|12397|12392|12390|6422
1620028800000|2021-05-03 08:00:00|12391.2|12389.2|12386.5|12384.5|12392|12390|12386.5|12384.5|7150
1620032400000|2021-05-03 09:00:00|12387.3|12385.3|12389.7|12387.7|12389.7|12387.7|12386.5|12384.5|8502
1620036000000|2021-05-03 10:00:00|12388.9|12386.9|12390.5|12388.5|12392.8|12390.8|12388.1|12386.1|8823
1620039600000|2021-05-03 11:00:00|12389.7|12387.7|12392|12390|12392.8|12390.8|12389.7|12387.7|9331
1620043200000|2021-05-03 12:00:00|12392.8|12390.8|12399|12397|12399.8|12397.8|12388.1|12386.1|22911
1620046800000|2021-05-03 13:00:00|12398.3|12396.3|12399.8|12397.8|12400.6|12398.6|12396.7|12394.7|33485
1620050400000|2021-05-03 14:00:00|12402.2|12400.2|12413.1|12411.1|12415.5|12413.5|12401.8|12399.8|61222
1620054000000|2021-05-03 15:00:00|12413.9|12411.9|12406.1|12404.1|12413.9|12411.9|12403.7|12401.7|35938
1620057600000|2021-05-03 16:00:00|12405.3|12403.3|12406.9|12404.9|12408.4|12406.4|12404.5|12402.5|18061
1620061200000|2021-05-03 17:00:00|12406.1|12404.1|12407.6|12405.6|12411.5|12409.5|12406.1|12404.1|15478
1620064800000|2021-05-03 18:00:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12405.3|12403.3|24918
1620068400000|2021-05-03 19:00:00|12410|12408|12408.4|12406.4|12410|12408|12406.1|12404.1|20003
1620072000000|2021-05-03 20:00:00|12409.2|12407.2|12410|12408|12411.5|12409.5|12408.4|12406.4|15847
1620079200000|2021-05-03 22:00:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|1238
1620082800000|2021-05-03 23:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|650
1620086400000|2021-05-04 00:00:00|12408.4|12406.4|12408.4|12406.4|12410|12408|12408.4|12406.4|1449
1620090000000|2021-05-04 01:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|280
1620093600000|2021-05-04 02:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|781
1620097200000|2021-05-04 03:00:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|399
1620100800000|2021-05-04 04:00:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1043
1620104400000|2021-05-04 05:00:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1109
1620108000000|2021-05-04 06:00:00|12407.6|12405.6|12403.7|12401.7|12407.6|12405.6|12403|12401|6975
1620111600000|2021-05-04 07:00:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12402.2|12400.2|6860
1620115200000|2021-05-04 08:00:00|12404.5|12402.5|12403|12401|12406.1|12404.1|12403|12401|4409
1620118800000|2021-05-04 09:00:00|12403.7|12401.7|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|3997
1620122400000|2021-05-04 10:00:00|12400.6|12398.6|12401.4|12399.4|12403|12401|12400.6|12398.6|6615
1620126000000|2021-05-04 11:00:00|12401|12399|12406.1|12404.1|12410|12408|12399.8|12397.8|27889
1620129600000|2021-05-04 12:00:00|12405.3|12403.3|12413.9|12411.9|12415.5|12413.5|12404.5|12402.5|42124
1620133200000|2021-05-04 13:00:00|12414.7|12412.7|12423.3|12421.3|12423.3|12421.3|12413.9|12411.9|51347
1620136800000|2021-05-04 14:00:00|12424|12422|12422.5|12420.5|12427.2|12425.2|12420.1|12418.1|61517
1620140400000|2021-05-04 15:00:00|12423.3|12421.3|12415.5|12413.5|12423.3|12421.3|12411.5|12409.5|53426
1620144000000|2021-05-04 16:00:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12411.5|12409.5|20462
1620147600000|2021-05-04 17:00:00|12413.1|12411.1|12414.7|12412.7|12421.7|12419.7|12413.1|12411.1|27100
1620151200000|2021-05-04 18:00:00|12415.5|12413.5|12411.5|12409.5|12416.2|12414.2|12411.5|12409.5|24122
1620154800000|2021-05-04 19:00:00|12410.8|12408.8|12412.3|12410.3|12413.1|12411.1|12410|12408|19648
1620158400000|2021-05-04 20:00:00|12411.5|12409.5|12413.1|12411.1|12414.7|12412.7|12411.5|12409.5|15038
1620165600000|2021-05-04 22:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12411.5|12409.5|1869
1620169200000|2021-05-04 23:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|629
1620172800000|2021-05-05 00:00:00|12413.1|12411.1|12410.8|12408.8|12413.9|12411.9|12410|12408|2392
1620176400000|2021-05-05 01:00:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|839
1620180000000|2021-05-05 02:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12410.8|12408.8|1748
1620183600000|2021-05-05 03:00:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|250
1620187200000|2021-05-05 04:00:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|572
1620190800000|2021-05-05 05:00:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|469
1620194400000|2021-05-05 06:00:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12409.2|12407.2|6508
1620198000000|2021-05-05 07:00:00|12412.3|12410.3|12410|12408|12415.5|12413.5|12408.4|12406.4|8735
1620201600000|2021-05-05 08:00:00|12409.2|12407.2|12408.4|12406.4|12411.5|12409.5|12408.4|12406.4|3808
1620205200000|2021-05-05 09:00:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|3966
1620208800000|2021-05-05 10:00:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|9635
1620212400000|2021-05-05 11:00:00|12408.4|12406.4|12407.6|12405.6|12410|12408|12406.9|12404.9|7507
1620216000000|2021-05-05 12:00:00|12406.9|12404.9|12410|12408|12412.3|12410.3|12401.4|12399.4|41421
1620219600000|2021-05-05 13:00:00|12410.8|12408.8|12413.1|12411.1|12417.8|12415.8|12409.2|12407.2|36955
1620223200000|2021-05-05 14:00:00|12413.9|12411.9|12418.6|12416.6|12419.4|12417.4|12410.8|12408.8|43540
1620226800000|2021-05-05 15:00:00|12419.4|12417.4|12415.5|12413.5|12419.4|12417.4|12413.1|12411.1|45740
1620230400000|2021-05-05 16:00:00|12414.7|12412.7|12417.8|12415.8|12418.6|12416.6|12413.1|12411.1|20899
1620234000000|2021-05-05 17:00:00|12417|12415|12420.9|12418.9|12421.7|12419.7|12417|12415|19987
1620237600000|2021-05-05 18:00:00|12420.1|12418.1|12421.7|12419.7|12421.7|12419.7|12419.4|12417.4|15897
1620241200000|2021-05-05 19:00:00|12422.5|12420.5|12423.3|12421.3|12424.8|12422.8|12421.7|12419.7|23760
1620244800000|2021-05-05 20:00:00|12424|12422|12425.6|12423.6|12427.2|12425.2|12424|12422|17982
1620252000000|2021-05-05 22:00:00|12424.8|12422.8|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|2202
1620255600000|2021-05-05 23:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|577
1620259200000|2021-05-06 00:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.1|12418.1|4249
1620262800000|2021-05-06 01:00:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1658
1620266400000|2021-05-06 02:00:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12420.9|12418.9|3452
1620270000000|2021-05-06 03:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1703
1620273600000|2021-05-06 04:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|703
1620277200000|2021-05-06 05:00:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|2421
1620280800000|2021-05-06 06:00:00|12423.3|12421.3|12424.8|12422.8|12425.6|12423.6|12422.5|12420.5|7419
1620284400000|2021-05-06 07:00:00|12424|12422|12423.3|12421.3|12425.6|12423.6|12421.7|12419.7|10575
1620288000000|2021-05-06 08:00:00|12424|12422|12427.2|12425.2|12428.7|12426.7|12422.5|12420.5|8971
1620291600000|2021-05-06 09:00:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12424.8|12422.8|10253
1620295200000|2021-05-06 10:00:00|12426.4|12424.4|12428.7|12426.7|12429.5|12427.5|12425.6|12423.6|10546
1620298800000|2021-05-06 11:00:00|12429.5|12427.5|12424.8|12422.8|12431.1|12429.1|12422.5|12420.5|19602
1620302400000|2021-05-06 12:00:00|12425.6|12423.6|12425.6|12423.6|12427.2|12425.2|12423.3|12421.3|30878
1620306000000|2021-05-06 13:00:00|12424.8|12422.8|12428|12426|12428|12426|12420.9|12418.9|49270
1620309600000|2021-05-06 14:00:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12426.4|12424.4|37580
1620313200000|2021-05-06 15:00:00|12428.7|12426.7|12424|12422|12430.3|12428.3|12420.9|12418.9|36717
1620316800000|2021-05-06 16:00:00|12423.3|12421.3|12424.8|12422.8|12425.6|12423.6|12421.7|12419.7|20356
1620320400000|2021-05-06 17:00:00|12424|12422|12424.8|12422.8|12426.4|12424.4|12423.3|12421.3|22894
1620324000000|2021-05-06 18:00:00|12424|12422|12424.8|12422.8|12426.4|12424.4|12424|12422|17322
1620327600000|2021-05-06 19:00:00|12425.6|12423.6|12423.3|12421.3|12426.4|12424.4|12423.3|12421.3|15632
1620331200000|2021-05-06 20:00:00|12424|12422|12420.1|12418.1|12424.8|12422.8|12420.1|12418.1|21780
1620338400000|2021-05-06 22:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2041
1620342000000|2021-05-06 23:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1429
1620345600000|2021-05-07 00:00:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12420.9|12418.9|2088
1620349200000|2021-05-07 01:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2762
1620352800000|2021-05-07 02:00:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1359
1620356400000|2021-05-07 03:00:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1326
1620360000000|2021-05-07 04:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1004
1620363600000|2021-05-07 05:00:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|959
1620367200000|2021-05-07 06:00:00|12422.5|12420.5|12420.1|12418.1|12424|12422|12420.1|12418.1|5059
1620370800000|2021-05-07 07:00:00|12420.9|12418.9|12419.4|12417.4|12424|12422|12419.4|12417.4|9909
1620374400000|2021-05-07 08:00:00|12420.1|12418.1|12420.9|12418.9|12422.5|12420.5|12420.1|12418.1|4963
1620378000000|2021-05-07 09:00:00|12420.1|12418.1|12420.9|12418.9|12423.3|12421.3|12420.1|12418.1|6557
1620381600000|2021-05-07 10:00:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|8356
1620385200000|2021-05-07 11:00:00|12421.7|12419.7|12423.3|12421.3|12425.6|12423.6|12420.9|12418.9|19856
1620388800000|2021-05-07 12:00:00|12422.5|12420.5|12445.1|12443.1|12465.5|12463.5|12420.1|12418.1|93903
1620392400000|2021-05-07 13:00:00|12445.9|12443.9|12454.5|12452.5|12455.3|12453.3|12438.1|12436.1|110404
1620396000000|2021-05-07 14:00:00|12453.7|12451.7|12449.8|12447.8|12460|12458|12447.5|12445.5|72610
1620399600000|2021-05-07 15:00:00|12449|12447|12443.6|12441.6|12452.2|12450.2|12443.6|12441.6|44965
1620403200000|2021-05-07 16:00:00|12442.8|12440.8|12441.2|12439.2|12444.4|12442.4|12438.1|12436.1|28899
1620406800000|2021-05-07 17:00:00|12442|12440|12438.9|12436.9|12442|12440|12436.5|12434.5|20330
1620410400000|2021-05-07 18:00:00|12438.1|12436.1|12441.2|12439.2|12441.2|12439.2|12438.1|12436.1|17012
1620414000000|2021-05-07 19:00:00|12440.8|12438.8|12442|12440|12442|12440|12438.1|12436.1|20500
1620417600000|2021-05-07 20:00:00|12441.2|12439.2|12438.1|12436.1|12442.8|12440.8|12438.1|12436.1|9633
1620597600000|2021-05-09 22:00:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|2356
1620601200000|2021-05-09 23:00:00|12439.7|12437.7|12439.7|12437.7|12442|12440|12439.7|12437.7|3976
1620604800000|2021-05-10 00:00:00|12439.3|12437.3|12436.5|12434.5|12439.7|12437.7|12434.2|12432.2|7683
1620608400000|2021-05-10 01:00:00|12437.3|12435.3|12433.4|12431.4|12437.3|12435.3|12433.4|12431.4|2597
1620612000000|2021-05-10 02:00:00|12433.8|12431.8|12435|12433|12435.8|12433.8|12433.4|12431.4|1733
1620615600000|2021-05-10 03:00:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|744
1620619200000|2021-05-10 04:00:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435|12433|1731
1620622800000|2021-05-10 05:00:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1970
1620626400000|2021-05-10 06:00:00|12436.5|12434.5|12434.2|12432.2|12438.1|12436.1|12434.2|12432.2|9125
1620630000000|2021-05-10 07:00:00|12435|12433|12436.5|12434.5|12438.9|12436.9|12434.2|12432.2|11914
1620633600000|2021-05-10 08:00:00|12437.3|12435.3|12438.9|12436.9|12440.5|12438.5|12436.5|12434.5|11286
1620637200000|2021-05-10 09:00:00|12438.1|12436.1|12442.8|12440.8|12442.8|12440.8|12438.1|12436.1|9218
1620640800000|2021-05-10 10:00:00|12442.4|12440.4|12445.1|12443.1|12445.1|12443.1|12441.2|12439.2|23243
1620644400000|2021-05-10 11:00:00|12444.4|12442.4|12443.6|12441.6|12445.1|12443.1|12439.7|12437.7|12594
1620648000000|2021-05-10 12:00:00|12444.4|12442.4|12443.6|12441.6|12447.5|12445.5|12443.6|12441.6|26592
1620651600000|2021-05-10 13:00:00|12442.8|12440.8|12445.1|12443.1|12446.7|12444.7|12441.2|12439.2|26278
1620655200000|2021-05-10 14:00:00|12445.9|12443.9|12445.9|12443.9|12448.3|12446.3|12444.4|12442.4|38608
1620658800000|2021-05-10 15:00:00|12445.1|12443.1|12448.3|12446.3|12448.3|12446.3|12445.1|12443.1|26651
1620662400000|2021-05-10 16:00:00|12447.5|12445.5|12439.7|12437.7|12448.3|12446.3|12439.7|12437.7|21624
1620666000000|2021-05-10 17:00:00|12440.5|12438.5|12434.2|12432.2|12440.5|12438.5|12434.2|12432.2|19058
1620669600000|2021-05-10 18:00:00|12435|12433|12436.5|12434.5|12437.3|12435.3|12433.4|12431.4|20470
1620673200000|2021-05-10 19:00:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12433.4|12431.4|19749
1620676800000|2021-05-10 20:00:00|12437.3|12435.3|12434.2|12432.2|12439.7|12437.7|12433.4|12431.4|20837
1620684000000|2021-05-10 22:00:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435|12433|2252
1620687600000|2021-05-10 23:00:00|12437.3|12435.3|12437.3|12435.3|12437.7|12435.7|12435.8|12433.8|2569
1620691200000|2021-05-11 00:00:00|12436.5|12434.5|12440.5|12438.5|12441.2|12439.2|12435.8|12433.8|5758
1620694800000|2021-05-11 01:00:00|12440.8|12438.8|12439.7|12437.7|12441.2|12439.2|12438.9|12436.9|3862
1620698400000|2021-05-11 02:00:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.1|12436.1|2354
1620702000000|2021-05-11 03:00:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12436.5|12434.5|2920
1620705600000|2021-05-11 04:00:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|2232
1620709200000|2021-05-11 05:00:00|12438.1|12436.1|12434.2|12432.2|12438.1|12436.1|12434.2|12432.2|2510
1620712800000|2021-05-11 06:00:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12432.6|12430.6|7547
1620716400000|2021-05-11 07:00:00|12433.4|12431.4|12429.5|12427.5|12434.2|12432.2|12428|12426|22321
1620720000000|2021-05-11 08:00:00|12428.7|12426.7|12431.1|12429.1|12431.1|12429.1|12428.7|12426.7|8038
1620723600000|2021-05-11 09:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12428|12426|15590
1620727200000|2021-05-11 10:00:00|12431.1|12429.1|12431.1|12429.1|12433.4|12431.4|12429.5|12427.5|18106
1620730800000|2021-05-11 11:00:00|12430.3|12428.3|12431.1|12429.1|12433.4|12431.4|12429.5|12427.5|24392
1620734400000|2021-05-11 12:00:00|12431.5|12429.5|12430.3|12428.3|12435|12433|12428.7|12426.7|22403
1620738000000|2021-05-11 13:00:00|12431.1|12429.1|12427.2|12425.2|12433.4|12431.4|12423.3|12421.3|40242
1620741600000|2021-05-11 14:00:00|12426.4|12424.4|12425.6|12423.6|12430.3|12428.3|12424.8|12422.8|33481
1620745200000|2021-05-11 15:00:00|12426.4|12424.4|12430.3|12428.3|12431.1|12429.1|12425.6|12423.6|28408
1620748800000|2021-05-11 16:00:00|12429.5|12427.5|12426.4|12424.4|12429.5|12427.5|12426.4|12424.4|23018
1620752400000|2021-05-11 17:00:00|12426|12424|12427.2|12425.2|12427.2|12425.2|12424.8|12422.8|17217
1620756000000|2021-05-11 18:00:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12425.6|12423.6|14520
1620759600000|2021-05-11 19:00:00|12426.4|12424.4|12428.7|12426.7|12430.3|12428.3|12426.4|12424.4|24377
1620763200000|2021-05-11 20:00:00|12428|12426|12426.4|12424.4|12429.5|12427.5|12425.6|12423.6|20208
1620770400000|2021-05-11 22:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|734
1620774000000|2021-05-11 23:00:00|12426.4|12424.4|12424.8|12422.8|12426.4|12424.4|12424|12422|2666
1620777600000|2021-05-12 00:00:00|12424|12422|12426.4|12424.4|12428|12426|12424|12422|3812
1620781200000|2021-05-12 01:00:00|12426.8|12424.8|12424.8|12422.8|12427.2|12425.2|12424|12422|7632
1620784800000|2021-05-12 02:00:00|12424.4|12422.4|12424|12422|12424.8|12422.8|12423.3|12421.3|3501
1620788400000|2021-05-12 03:00:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424|12422|2200
1620792000000|2021-05-12 04:00:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|1026
1620795600000|2021-05-12 05:00:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12423.3|12421.3|2953
1620799200000|2021-05-12 06:00:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|5952
1620802800000|2021-05-12 07:00:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|8992
1620806400000|2021-05-12 08:00:00|12425.6|12423.6|12427.2|12425.2|12428|12426|12424|12422|13576
1620810000000|2021-05-12 09:00:00|12427.6|12425.6|12428.7|12426.7|12429.5|12427.5|12425.6|12423.6|7568
1620813600000|2021-05-12 10:00:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428|12426|10437
1620817200000|2021-05-12 11:00:00|12428.7|12426.7|12428|12426|12430.3|12428.3|12426.4|12424.4|12600
1620820800000|2021-05-12 12:00:00|12428.7|12426.7|12406.9|12404.9|12429.5|12427.5|12406.9|12404.9|118296
1620824400000|2021-05-12 13:00:00|12407.6|12405.6|12397.5|12395.5|12409.2|12407.2|12392|12390|164651
1620828000000|2021-05-12 14:00:00|12396.7|12394.7|12400.6|12398.6|12404.5|12402.5|12395.9|12393.9|55300
1620831600000|2021-05-12 15:00:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12396.7|12394.7|29226
1620835200000|2021-05-12 16:00:00|12399|12397|12398.3|12396.3|12400.6|12398.6|12396.7|12394.7|26036
1620838800000|2021-05-12 17:00:00|12398.7|12396.7|12403|12401|12407.6|12405.6|12398.3|12396.3|42581
1620842400000|2021-05-12 18:00:00|12403.7|12401.7|12397.5|12395.5|12404.5|12402.5|12396.7|12394.7|33298
1620846000000|2021-05-12 19:00:00|12396.7|12394.7|12398.3|12396.3|12401.4|12399.4|12396.7|12394.7|27822
1620849600000|2021-05-12 20:00:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|16906
1620856800000|2021-05-12 22:00:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|2420
1620860400000|2021-05-12 23:00:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1724
1620864000000|2021-05-13 00:00:00|12396.7|12394.7|12399|12397|12399|12397|12395.9|12393.9|6147
1620867600000|2021-05-13 01:00:00|12399.8|12397.8|12401.4|12399.4|12402.2|12400.2|12399|12397|7660
1620871200000|2021-05-13 02:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12398.3|12396.3|8196
1620874800000|2021-05-13 03:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|1808
1620878400000|2021-05-13 04:00:00|12400.2|12398.2|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1120
1620882000000|2021-05-13 05:00:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|3596
1620885600000|2021-05-13 06:00:00|12400.6|12398.6|12406.1|12404.1|12406.1|12404.1|12399.8|12397.8|7146
1620889200000|2021-05-13 07:00:00|12405.3|12403.3|12399.8|12397.8|12406.9|12404.9|12399|12397|18162
1620892800000|2021-05-13 08:00:00|12399|12397|12403.7|12401.7|12406.1|12404.1|12399|12397|14038
1620896400000|2021-05-13 09:00:00|12403|12401|12399|12397|12403.7|12401.7|12398.3|12396.3|9542
1620900000000|2021-05-13 10:00:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12396.7|12394.7|13206
1620903600000|2021-05-13 11:00:00|12400.6|12398.6|12401.4|12399.4|12403|12401|12399|12397|12462
1620907200000|2021-05-13 12:00:00|12402.2|12400.2|12403.7|12401.7|12406.9|12404.9|12395.9|12393.9|43032
1620910800000|2021-05-13 13:00:00|12404.5|12402.5|12410|12408|12411.5|12409.5|12403.7|12401.7|43026
1620914400000|2021-05-13 14:00:00|12409.6|12407.6|12413.9|12411.9|12415.5|12413.5|12409.2|12407.2|57106
1620918000000|2021-05-13 15:00:00|12413.1|12411.1|12413.9|12411.9|12415.5|12413.5|12408.4|12406.4|35269
1620921600000|2021-05-13 16:00:00|12414.7|12412.7|12414.7|12412.7|12416.2|12414.2|12413.1|12411.1|31515
1620925200000|2021-05-13 17:00:00|12415.5|12413.5|12413.9|12411.9|12417|12415|12410|12408|27472
1620928800000|2021-05-13 18:00:00|12413.1|12411.1|12412.3|12410.3|12414.7|12412.7|12411.5|12409.5|24600
1620932400000|2021-05-13 19:00:00|12411.5|12409.5|12417|12415|12418.6|12416.6|12410|12408|29392
1620936000000|2021-05-13 20:00:00|12416.2|12414.2|12415.5|12413.5|12417.8|12415.8|12414.7|12412.7|14777
1620943200000|2021-05-13 22:00:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|738
1620946800000|2021-05-13 23:00:00|12416.2|12414.2|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|2717
1620950400000|2021-05-14 00:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2293
1620954000000|2021-05-14 01:00:00|12413.1|12411.1|12417|12415|12418.6|12416.6|12413.1|12411.1|4751
1620957600000|2021-05-14 02:00:00|12417.8|12415.8|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|3718
1620961200000|2021-05-14 03:00:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|2267
1620964800000|2021-05-14 04:00:00|12417|12415|12417|12415|12417.8|12415.8|12415.5|12413.5|1170
1620968400000|2021-05-14 05:00:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|2406
1620972000000|2021-05-14 06:00:00|12417|12415|12417.8|12415.8|12419.4|12417.4|12414.7|12412.7|5719
1620975600000|2021-05-14 07:00:00|12417|12415|12421.7|12419.7|12421.7|12419.7|12417|12415|17696
1620979200000|2021-05-14 08:00:00|12422.5|12420.5|12425.6|12423.6|12426.4|12424.4|12420.1|12418.1|13799
1620982800000|2021-05-14 09:00:00|12425.2|12423.2|12425.6|12423.6|12428|12426|12424.8|12422.8|21106
1620986400000|2021-05-14 10:00:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|14028
1620990000000|2021-05-14 11:00:00|12424.8|12422.8|12423.3|12421.3|12426.4|12424.4|12422.5|12420.5|13467
1620993600000|2021-05-14 12:00:00|12424|12422|12421.7|12419.7|12428.7|12426.7|12419.4|12417.4|54337
1620997200000|2021-05-14 13:00:00|12420.9|12418.9|12426.4|12424.4|12428|12426|12419.4|12417.4|27386
1621000800000|2021-05-14 14:00:00|12425.6|12423.6|12419.4|12417.4|12425.6|12423.6|12415.5|12413.5|51850
1621004400000|2021-05-14 15:00:00|12418.6|12416.6|12421.7|12419.7|12423.3|12421.3|12415.5|12413.5|18831
1621008000000|2021-05-14 16:00:00|12422.5|12420.5|12417|12415|12422.5|12420.5|12415.5|12413.5|22075
1621011600000|2021-05-14 17:00:00|12416.2|12414.2|12413.9|12411.9|12417|12415|12413.1|12411.1|16658
1621015200000|2021-05-14 18:00:00|12414.7|12412.7|12420.1|12418.1|12420.9|12418.9|12413.9|12411.9|21016
1621018800000|2021-05-14 19:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12417|12415|26549
1621022400000|2021-05-14 20:00:00|12420.5|12418.5|12421.3|12419.3|12421.7|12419.7|12418.6|12416.6|9025
1621202400000|2021-05-16 22:00:00|12420.1|12418.1|12417.8|12415.8|12420.1|12418.1|12417.8|12415.8|1267
1621206000000|2021-05-16 23:00:00|12418.2|12416.2|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1332
1621209600000|2021-05-17 00:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1306
1621213200000|2021-05-17 01:00:00|12418.6|12416.6|12423.3|12421.3|12423.3|12421.3|12418.6|12416.6|3374
1621216800000|2021-05-17 02:00:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.1|12420.1|1823
1621220400000|2021-05-17 03:00:00|12421.7|12419.7|12424.8|12422.8|12424.8|12422.8|12421.7|12419.7|2928
1621224000000|2021-05-17 04:00:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|1603
1621227600000|2021-05-17 05:00:00|12423.3|12421.3|12425.6|12423.6|12426.4|12424.4|12423.3|12421.3|3648
1621231200000|2021-05-17 06:00:00|12424.8|12422.8|12429.5|12427.5|12432.6|12430.6|12424.8|12422.8|14328
1621234800000|2021-05-17 07:00:00|12430.3|12428.3|12427.2|12425.2|12430.3|12428.3|12426.4|12424.4|7657
1621238400000|2021-05-17 08:00:00|12428|12426|12426.4|12424.4|12428|12426|12425.6|12423.6|4749
1621242000000|2021-05-17 09:00:00|12425.6|12423.6|12423.3|12421.3|12426.4|12424.4|12422.5|12420.5|9649
1621245600000|2021-05-17 10:00:00|12422.5|12420.5|12421.7|12419.7|12424|12422|12420.1|12418.1|7436
1621249200000|2021-05-17 11:00:00|12420.9|12418.9|12419.4|12417.4|12421.7|12419.7|12417.8|12415.8|16133
1621252800000|2021-05-17 12:00:00|12420.1|12418.1|12413.9|12411.9|12420.9|12418.9|12413.9|12411.9|46436
1621256400000|2021-05-17 13:00:00|12414.7|12412.7|12417|12415|12417.8|12415.8|12413.9|12411.9|22124
1621260000000|2021-05-17 14:00:00|12416.2|12414.2|12413.9|12411.9|12417|12415|12411.5|12409.5|51705
1621263600000|2021-05-17 15:00:00|12413.1|12411.1|12417|12415|12417.8|12415.8|12412.3|12410.3|24078
1621267200000|2021-05-17 16:00:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12416.2|12414.2|12243
1621270800000|2021-05-17 17:00:00|12417|12415|12417|12415|12418.6|12416.6|12416.2|12414.2|8594
1621274400000|2021-05-17 18:00:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12414.7|12412.7|11001
1621278000000|2021-05-17 19:00:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|15592
1621281600000|2021-05-17 20:00:00|12413.9|12411.9|12410.8|12408.8|12413.9|12411.9|12410.8|12408.8|16065
1621288800000|2021-05-17 22:00:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1088
1621292400000|2021-05-17 23:00:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1480
1621296000000|2021-05-18 00:00:00|12413.5|12411.5|12411.5|12409.5|12413.5|12411.5|12411.5|12409.5|2239
1621299600000|2021-05-18 01:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|2149
1621303200000|2021-05-18 02:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1367
1621306800000|2021-05-18 03:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|956
1621310400000|2021-05-18 04:00:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|526
1621314000000|2021-05-18 05:00:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|2651
1621317600000|2021-05-18 06:00:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12413.1|12411.1|5909
1621321200000|2021-05-18 07:00:00|12415.5|12413.5|12413.1|12411.1|12417|12415|12412.3|12410.3|11330
1621324800000|2021-05-18 08:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12411.9|12409.9|6980
1621328400000|2021-05-18 09:00:00|12413.1|12411.1|12415.5|12413.5|12417|12415|12413.1|12411.1|14298
1621332000000|2021-05-18 10:00:00|12416.2|12414.2|12413.9|12411.9|12416.2|12414.2|12412.3|12410.3|13290
1621335600000|2021-05-18 11:00:00|12414.7|12412.7|12415.5|12413.5|12417.8|12415.8|12413.9|12411.9|11994
1621339200000|2021-05-18 12:00:00|12416.2|12414.2|12417.8|12415.8|12420.1|12418.1|12414.7|12412.7|32441
1621342800000|2021-05-18 13:00:00|12418.6|12416.6|12413.1|12411.1|12418.6|12416.6|12412.3|12410.3|24391
1621346400000|2021-05-18 14:00:00|12413.9|12411.9|12416.2|12414.2|12417.8|12415.8|12413.1|12411.1|20983
1621350000000|2021-05-18 15:00:00|12417|12415|12416.2|12414.2|12419.4|12417.4|12413.9|12411.9|22462
1621353600000|2021-05-18 16:00:00|12417|12415|12418.6|12416.6|12419.4|12417.4|12417|12415|28509
1621357200000|2021-05-18 17:00:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|44196
1621360800000|2021-05-18 18:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12417.8|12415.8|12639
1621364400000|2021-05-18 19:00:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12419.4|12417.4|11700
1621368000000|2021-05-18 20:00:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|9798
1621375200000|2021-05-18 22:00:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1083
1621378800000|2021-05-18 23:00:00|12420.1|12418.1|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|1147
1621382400000|2021-05-19 00:00:00|12420.1|12418.1|12419.4|12417.4|12421.7|12419.7|12419.4|12417.4|6151
1621386000000|2021-05-19 01:00:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|2913
1621389600000|2021-05-19 02:00:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|1263
1621393200000|2021-05-19 03:00:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|476
1621396800000|2021-05-19 04:00:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|679
1621400400000|2021-05-19 05:00:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1483
1621404000000|2021-05-19 06:00:00|12421.7|12419.7|12418.6|12416.6|12422.5|12420.5|12417|12415|6084
1621407600000|2021-05-19 07:00:00|12417.8|12415.8|12411.5|12409.5|12417.8|12415.8|12410|12408|19367
1621411200000|2021-05-19 08:00:00|12411.2|12409.2|12413.9|12411.9|12415.5|12413.5|12410.8|12408.8|12838
1621414800000|2021-05-19 09:00:00|12413.1|12411.1|12413.1|12411.1|12415.5|12413.5|12411.5|12409.5|12298
1621418400000|2021-05-19 10:00:00|12413.9|12411.9|12410.8|12408.8|12415.5|12413.5|12410.8|12408.8|7869
1621422000000|2021-05-19 11:00:00|12411.5|12409.5|12416.6|12414.6|12418.6|12416.6|12410.8|12408.8|12811
1621425600000|2021-05-19 12:00:00|12416.2|12414.2|12424.8|12422.8|12425.6|12423.6|12413.1|12411.1|26951
1621429200000|2021-05-19 13:00:00|12425.6|12423.6|12420.9|12418.9|12428|12426|12417|12415|60343
1621432800000|2021-05-19 14:00:00|12420.1|12418.1|12428.7|12426.7|12431.1|12429.1|12420.1|12418.1|76581
1621436400000|2021-05-19 15:00:00|12429.5|12427.5|12424|12422|12429.5|12427.5|12424|12422|38879
1621440000000|2021-05-19 16:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12422.5|12420.5|26297
1621443600000|2021-05-19 17:00:00|12423.3|12421.3|12416.2|12414.2|12424|12422|12416.2|12414.2|30206
1621447200000|2021-05-19 18:00:00|12415.8|12413.8|12399.8|12397.8|12415.8|12413.8|12395.1|12393.1|122144
1621450800000|2021-05-19 19:00:00|12399|12397|12402.2|12400.2|12403|12401|12395.9|12393.9|37976
1621454400000|2021-05-19 20:00:00|12401.4|12399.4|12401.4|12399.4|12403|12401|12399.8|12397.8|31496
1621461600000|2021-05-19 22:00:00|12399.8|12397.8|12403.7|12401.7|12403.7|12401.7|12399.8|12397.8|2157
1621465200000|2021-05-19 23:00:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|2250
1621468800000|2021-05-20 00:00:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12400.6|12398.6|5694
1621472400000|2021-05-20 01:00:00|12404.5|12402.5|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|4569
1621476000000|2021-05-20 02:00:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|9473
1621479600000|2021-05-20 03:00:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1786
1621483200000|2021-05-20 04:00:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|377
1621486800000|2021-05-20 05:00:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12405.3|12403.3|3029
1621490400000|2021-05-20 06:00:00|12405.3|12403.3|12406.9|12404.9|12409.2|12407.2|12405.3|12403.3|8093
1621494000000|2021-05-20 07:00:00|12407.6|12405.6|12409.2|12407.2|12410.8|12408.8|12405.3|12403.3|13797
1621497600000|2021-05-20 08:00:00|12410|12408|12413.9|12411.9|12413.9|12411.9|12410|12408|10209
1621501200000|2021-05-20 09:00:00|12413.1|12411.1|12410.8|12408.8|12413.1|12411.1|12409.2|12407.2|11411
1621504800000|2021-05-20 10:00:00|12410|12408|12410|12408|12410.8|12408.8|12407.6|12405.6|12207
1621508400000|2021-05-20 11:00:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12406.9|12404.9|18513
1621512000000|2021-05-20 12:00:00|12406.9|12404.9|12409.2|12407.2|12413.9|12411.9|12405.3|12403.3|66542
1621515600000|2021-05-20 13:00:00|12410|12408|12417|12415|12417.8|12415.8|12407.6|12405.6|45699
1621519200000|2021-05-20 14:00:00|12417.8|12415.8|12418.6|12416.6|12420.9|12418.9|12417|12415|49462
1621522800000|2021-05-20 15:00:00|12417.8|12415.8|12420.9|12418.9|12420.9|12418.9|12417|12415|28454
1621526400000|2021-05-20 16:00:00|12421.7|12419.7|12421.7|12419.7|12424|12422|12420.9|12418.9|108294
1621530000000|2021-05-20 17:00:00|12420.9|12418.9|12423.3|12421.3|12424|12422|12420.1|12418.1|27590
1621533600000|2021-05-20 18:00:00|12422.5|12420.5|12424.8|12422.8|12425.6|12423.6|12422.5|12420.5|23984
1621537200000|2021-05-20 19:00:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12423.3|12421.3|26056
1621540800000|2021-05-20 20:00:00|12424|12422|12424.8|12422.8|12426.4|12424.4|12424|12422|16869
1621548000000|2021-05-20 22:00:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|5821
1621551600000|2021-05-20 23:00:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1282
1621555200000|2021-05-21 00:00:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|2970
1621558800000|2021-05-21 01:00:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|2956
1621562400000|2021-05-21 02:00:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2387
1621566000000|2021-05-21 03:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1659
1621569600000|2021-05-21 04:00:00|12422.1|12420.1|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|2916
1621573200000|2021-05-21 05:00:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|794
1621576800000|2021-05-21 06:00:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12420.1|12418.1|6984
1621580400000|2021-05-21 07:00:00|12422.5|12420.5|12424.8|12422.8|12427.2|12425.2|12419.4|12417.4|13181
1621584000000|2021-05-21 08:00:00|12424|12422|12424|12422|12427.2|12425.2|12423.3|12421.3|13849
1621587600000|2021-05-21 09:00:00|12423.3|12421.3|12423.3|12421.3|12425.6|12423.6|12423.3|12421.3|7234
1621591200000|2021-05-21 10:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12420.9|12418.9|15116
1621594800000|2021-05-21 11:00:00|12422.5|12420.5|12424.8|12422.8|12425.6|12423.6|12422.5|12420.5|10792
1621598400000|2021-05-21 12:00:00|12425.6|12423.6|12428|12426|12428|12426|12424.8|12422.8|99141
1621602000000|2021-05-21 13:00:00|12428.7|12426.7|12420.9|12418.9|12428.7|12426.7|12420.1|12418.1|39802
1621605600000|2021-05-21 14:00:00|12421.7|12419.7|12417.8|12415.8|12423.3|12421.3|12415.5|12413.5|80528
1621609200000|2021-05-21 15:00:00|12418.6|12416.6|12421.7|12419.7|12422.5|12420.5|12417.8|12415.8|36254
1621612800000|2021-05-21 16:00:00|12422.5|12420.5|12420.1|12418.1|12423.3|12421.3|12419.4|12417.4|33469
1621616400000|2021-05-21 17:00:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|28083
1621620000000|2021-05-21 18:00:00|12420.1|12418.1|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|18929
1621623600000|2021-05-21 19:00:00|12420.9|12418.9|12420.9|12418.9|12422.5|12420.5|12420.1|12418.1|23974
1621627200000|2021-05-21 20:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|28192
1621807200000|2021-05-23 22:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1961
1621810800000|2021-05-23 23:00:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|1255
1621814400000|2021-05-24 00:00:00|12421.7|12419.7|12420.9|12418.9|12422.1|12420.1|12420.5|12418.5|3976
1621818000000|2021-05-24 01:00:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12420.9|12418.9|3086
1621821600000|2021-05-24 02:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|7031
1621825200000|2021-05-24 03:00:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|20617
1621828800000|2021-05-24 04:00:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1342
1621832400000|2021-05-24 05:00:00|12422.5|12420.5|12424.4|12422.4|12424.8|12422.8|12421.7|12419.7|9288
1621836000000|2021-05-24 06:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12422.5|12420.5|10868
1621839600000|2021-05-24 07:00:00|12423.3|12421.3|12424|12422|12425.6|12423.6|12423.3|12421.3|10338
1621843200000|2021-05-24 08:00:00|12424.8|12422.8|12421.7|12419.7|12424.8|12422.8|12421.7|12419.7|7855
1621846800000|2021-05-24 09:00:00|12422.5|12420.5|12424|12422|12424.8|12422.8|12421.7|12419.7|63696
1621850400000|2021-05-24 10:00:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|19763
1621854000000|2021-05-24 11:00:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424|12422|14575
1621857600000|2021-05-24 12:00:00|12425.6|12423.6|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|162198
1621861200000|2021-05-24 13:00:00|12426.4|12424.4|12423.3|12421.3|12426.4|12424.4|12422.5|12420.5|60154
1621864800000|2021-05-24 14:00:00|12424|12422|12429.5|12427.5|12430.3|12428.3|12423.3|12421.3|72281
1621868400000|2021-05-24 15:00:00|12428.7|12426.7|12430.3|12428.3|12431.1|12429.1|12428|12426|173995
1621872000000|2021-05-24 16:00:00|12429.5|12427.5|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|36458
1621875600000|2021-05-24 17:00:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|110511
1621879200000|2021-05-24 18:00:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|44691
1621882800000|2021-05-24 19:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|109361
1621886400000|2021-05-24 20:00:00|12430.3|12428.3|12430.3|12428.3|12432.6|12430.6|12429.5|12427.5|101843
1621893600000|2021-05-24 22:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1434
1621897200000|2021-05-24 23:00:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|2047
1621900800000|2021-05-25 00:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1631
1621904400000|2021-05-25 01:00:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|5389
1621908000000|2021-05-25 02:00:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|3960
1621911600000|2021-05-25 03:00:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|6829
1621915200000|2021-05-25 04:00:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|2857
1621918800000|2021-05-25 05:00:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|8534
1621922400000|2021-05-25 06:00:00|12430.3|12428.3|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|27789
1621926000000|2021-05-25 07:00:00|12431.9|12429.9|12434.2|12432.2|12435.8|12433.8|12431.9|12429.9|23747
1621929600000|2021-05-25 08:00:00|12433.4|12431.4|12434.2|12432.2|12435|12433|12432.6|12430.6|55752
1621933200000|2021-05-25 09:00:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|25992
1621936800000|2021-05-25 10:00:00|12434.2|12432.2|12434.2|12432.2|12435.8|12433.8|12433.4|12431.4|36065
1621940400000|2021-05-25 11:00:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12433.4|12431.4|38168
1621944000000|2021-05-25 12:00:00|12433.4|12431.4|12432.6|12430.6|12435.8|12433.8|12431.1|12429.1|194231
1621947600000|2021-05-25 13:00:00|12431.9|12429.9|12438.1|12436.1|12438.1|12436.1|12431.1|12429.1|131292
1621951200000|2021-05-25 14:00:00|12437.3|12435.3|12438.9|12436.9|12439.7|12437.7|12435.8|12433.8|262803
1621954800000|2021-05-25 15:00:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12437.3|12435.3|99608
1621958400000|2021-05-25 16:00:00|12439.7|12437.7|12438.1|12436.1|12440.5|12438.5|12436.5|12434.5|219659
1621962000000|2021-05-25 17:00:00|12437.3|12435.3|12443.6|12441.6|12444.4|12442.4|12436.5|12434.5|97341
1621965600000|2021-05-25 18:00:00|12442.8|12440.8|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|57045
1621969200000|2021-05-25 19:00:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12444.4|12442.4|104968
1621972800000|2021-05-25 20:00:00|12447.5|12445.5|12445.9|12443.9|12448.3|12446.3|12445.1|12443.1|54247
1621980000000|2021-05-25 22:00:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|7237
1621983600000|2021-05-25 23:00:00|12445.1|12443.1|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|2291
1621987200000|2021-05-26 00:00:00|12445.1|12443.1|12443.6|12441.6|12445.9|12443.9|12442.8|12440.8|4263
1621990800000|2021-05-26 01:00:00|12444.4|12442.4|12442.8|12440.8|12444.4|12442.4|12442|12440|5712
1621994400000|2021-05-26 02:00:00|12443.6|12441.6|12441.2|12439.2|12443.6|12441.6|12441.2|12439.2|6438
1621998000000|2021-05-26 03:00:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|1503
1622001600000|2021-05-26 04:00:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|4786
1622005200000|2021-05-26 05:00:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|3861
1622008800000|2021-05-26 06:00:00|12438.9|12436.9|12438.9|12436.9|12441.2|12439.2|12438.1|12436.1|28066
1622012400000|2021-05-26 07:00:00|12439.7|12437.7|12443.6|12441.6|12443.6|12441.6|12438.9|12436.9|24990
1622016000000|2021-05-26 08:00:00|12444|12442|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|28650
1622019600000|2021-05-26 09:00:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12441.2|12439.2|14990
1622023200000|2021-05-26 10:00:00|12444.4|12442.4|12445.9|12443.9|12446.7|12444.7|12443.6|12441.6|87847
1622026800000|2021-05-26 11:00:00|12445.1|12443.1|12446.7|12444.7|12447.5|12445.5|12445.1|12443.1|67243
1622030400000|2021-05-26 12:00:00|12445.9|12443.9|12445.1|12443.1|12447.5|12445.5|12442.8|12440.8|143208
1622034000000|2021-05-26 13:00:00|12444.8|12442.8|12446.7|12444.7|12446.7|12444.7|12440.5|12438.5|149740
1622037600000|2021-05-26 14:00:00|12445.9|12443.9|12445.1|12443.1|12447.5|12445.5|12445.1|12443.1|87681
1622041200000|2021-05-26 15:00:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|47575
1622044800000|2021-05-26 16:00:00|12444.4|12442.4|12445.1|12443.1|12447.5|12445.5|12444.4|12442.4|62126
1622048400000|2021-05-26 17:00:00|12444.4|12442.4|12441.2|12439.2|12447.5|12445.5|12438.9|12436.9|183250
1622052000000|2021-05-26 18:00:00|12440.5|12438.5|12442.8|12440.8|12444.4|12442.4|12440.5|12438.5|87254
1629464400000|2021-08-20 13:00:00|12366.6|12364.6|12361.5|12359.5|12368.6|12366.6|12357.6|12355.6|6841
1629468000000|2021-08-20 14:00:00|12361.9|12359.9|12363.1|12361.1|12364.7|12362.7|12357.6|12355.6|6375
1629471600000|2021-08-20 15:00:00|12363.9|12361.9|12360|12358|12363.9|12361.9|12358.4|12356.4|7053
1629475200000|2021-08-20 16:00:00|12360.4|12358.4|12358|12356|12361.2|12359.2|12356.9|12354.9|8170
1629478800000|2021-08-20 17:00:00|12357.6|12355.6|12357.3|12355.3|12357.6|12355.6|12353.3|12351.3|1937
1629482400000|2021-08-20 18:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12354.9|12352.9|928
1629486000000|2021-08-20 19:00:00|12356.5|12354.5|12359.2|12357.2|12359.2|12357.2|12355.3|12353.3|4571
1629489600000|2021-08-20 20:00:00|12358.8|12356.8|12357.3|12355.3|12359.2|12357.2|12356.1|12354.1|1138
1629669600000|2021-08-22 22:00:00|12356.1|12354.1|12356.1|12354.1|12358.4|12356.4|12354.5|12352.5|315
1629673200000|2021-08-22 23:00:00|12355.3|12353.3|12355.7|12353.7|12356.5|12354.5|12355.3|12353.3|206
1629676800000|2021-08-23 00:00:00|12355.3|12353.3|12351.4|12349.4|12355.3|12353.3|12351.4|12349.4|803
1629680400000|2021-08-23 01:00:00|12351|12349|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|7452
1629684000000|2021-08-23 02:00:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|449
1629687600000|2021-08-23 03:00:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12348.3|12346.3|486
1629691200000|2021-08-23 04:00:00|12349.4|12347.4|12350.6|12348.6|12350.6|12348.6|12349|12347|108
1629694800000|2021-08-23 05:00:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12348.3|12346.3|609
1629698400000|2021-08-23 06:00:00|12348.3|12346.3|12350.6|12348.6|12353|12351|12347.5|12345.5|1182
1629702000000|2021-08-23 07:00:00|12350.2|12348.2|12349|12347|12350.6|12348.6|12348.3|12346.3|4009
1629705600000|2021-08-23 08:00:00|12348.7|12346.7|12349|12347|12350.2|12348.2|12347.5|12345.5|8222
1629709200000|2021-08-23 09:00:00|12348.7|12346.7|12348.3|12346.3|12349|12347|12347.1|12345.1|4071
1629712800000|2021-08-23 10:00:00|12348.7|12346.7|12350.6|12348.6|12350.6|12348.6|12348.3|12346.3|1112
1629716400000|2021-08-23 11:00:00|12350.2|12348.2|12352.2|12350.2|12353|12351|12349.8|12347.8|1390
1629720000000|2021-08-23 12:00:00|12353|12351|12355.3|12353.3|12356.1|12354.1|12352.2|12350.2|41092
1629723600000|2021-08-23 13:00:00|12355.7|12353.7|12355.3|12353.3|12362.3|12360.3|12353.7|12351.7|90834
1629727200000|2021-08-23 14:00:00|12354.9|12352.9|12360.8|12358.8|12362.3|12360.3|12354.5|12352.5|31451
1629730800000|2021-08-23 15:00:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12359.2|12357.2|18917
1629734400000|2021-08-23 16:00:00|12363.1|12361.1|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|14612
1629738000000|2021-08-23 17:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|8230
1629741600000|2021-08-23 18:00:00|12362.3|12360.3|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|8691
1629745200000|2021-08-23 19:00:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|192193
1629748800000|2021-08-23 20:00:00|12364.7|12362.7|12364.7|12362.7|12365.8|12363.8|12363.1|12361.1|18037
1629756000000|2021-08-23 22:00:00|12364.3|12362.3|12364.7|12362.7|12365.5|12363.5|12364.3|12362.3|213
1629759600000|2021-08-23 23:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|475
1629763200000|2021-08-24 00:00:00|12364.3|12362.3|12362.3|12360.3|12364.3|12362.3|12361.5|12359.5|820
1629766800000|2021-08-24 01:00:00|12362.7|12360.7|12360.8|12358.8|12363.9|12361.9|12360.8|12358.8|1583
1629770400000|2021-08-24 02:00:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12359.2|12357.2|2399
1629774000000|2021-08-24 03:00:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1206
1629777600000|2021-08-24 04:00:00|12358.8|12356.8|12357.6|12355.6|12359.2|12357.2|12357.6|12355.6|255
1629781200000|2021-08-24 05:00:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2763
1629784800000|2021-08-24 06:00:00|12358.4|12356.4|12354.5|12352.5|12358.4|12356.4|12353.7|12351.7|1942
1629788400000|2021-08-24 07:00:00|12354.9|12352.9|12361.5|12359.5|12361.5|12359.5|12353.7|12351.7|6747
1629792000000|2021-08-24 08:00:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12358.4|12356.4|8837
1629795600000|2021-08-24 09:00:00|12360.4|12358.4|12363.1|12361.1|12364.7|12362.7|12360.4|12358.4|15831
1629799200000|2021-08-24 10:00:00|12362.7|12360.7|12361.5|12359.5|12363.1|12361.1|12360.4|12358.4|14064
1629802800000|2021-08-24 11:00:00|12361.2|12359.2|12360.8|12358.8|12364.7|12362.7|12359.2|12357.2|15546
1629806400000|2021-08-24 12:00:00|12361.2|12359.2|12364.7|12362.7|12365.5|12363.5|12360|12358|53843
1629810000000|2021-08-24 13:00:00|12363.9|12361.9|12358.4|12356.4|12365.5|12363.5|12354.5|12352.5|54125
1629813600000|2021-08-24 14:00:00|12359.2|12357.2|12357.6|12355.6|12363.9|12361.9|12357.6|12355.6|72813
1629817200000|2021-08-24 15:00:00|12358.4|12356.4|12359.2|12357.2|12361.5|12359.5|12357.6|12355.6|62735
1629820800000|2021-08-24 16:00:00|12359.6|12357.6|12353.7|12351.7|12360|12358|12353|12351|72229
1629824400000|2021-08-24 17:00:00|12354.1|12352.1|12354.5|12352.5|12357.6|12355.6|12354.1|12352.1|14700
1629828000000|2021-08-24 18:00:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|74639
1629831600000|2021-08-24 19:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|40212
1629835200000|2021-08-24 20:00:00|12353.7|12351.7|12352.6|12350.6|12353.7|12351.7|12351.4|12349.4|103663
1629842400000|2021-08-24 22:00:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|3108
1629846000000|2021-08-24 23:00:00|12352.2|12350.2|12353|12351|12353|12351|12351.4|12349.4|9297
1629849600000|2021-08-25 00:00:00|12352.2|12350.2|12350.6|12348.6|12353|12351|12349.8|12347.8|5008
1629853200000|2021-08-25 01:00:00|12350.2|12348.2|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|3641
1629856800000|2021-08-25 02:00:00|12351|12349|12353.7|12351.7|12354.5|12352.5|12350.6|12348.6|4796
1629860400000|2021-08-25 03:00:00|12354.1|12352.1|12353.7|12351.7|12354.1|12352.1|12352.2|12350.2|1527
1629864000000|2021-08-25 04:00:00|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|952
1629867600000|2021-08-25 05:00:00|12353.3|12351.3|12354.9|12352.9|12355.3|12353.3|12353.3|12351.3|1665
1629871200000|2021-08-25 06:00:00|12355.3|12353.3|12355.3|12353.3|12357.6|12355.6|12354.5|12352.5|6733
1629874800000|2021-08-25 07:00:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12353|12351|46616
1629878400000|2021-08-25 08:00:00|12354.9|12352.9|12354.5|12352.5|12356.1|12354.1|12352.2|12350.2|24147
1629882000000|2021-08-25 09:00:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12351.4|12349.4|41123
1629885600000|2021-08-25 10:00:00|12354.5|12352.5|12351.4|12349.4|12354.5|12352.5|12350.6|12348.6|40984
1629889200000|2021-08-25 11:00:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12347.5|12345.5|69466
1629892800000|2021-08-25 12:00:00|12351|12349|12352.2|12350.2|12353.7|12351.7|12345.9|12343.9|193911
1629896400000|2021-08-25 13:00:00|12351.8|12349.8|12350.6|12348.6|12357.3|12355.3|12347.5|12345.5|276701
1629900000000|2021-08-25 14:00:00|12349.8|12347.8|12338.1|12336.1|12350.6|12348.6|12337.3|12335.3|281555
1629903600000|2021-08-25 15:00:00|12338.9|12336.9|12342|12340|12343.6|12341.6|12338.1|12336.1|94012
1629907200000|2021-08-25 16:00:00|12342.8|12340.8|12341.2|12339.2|12345.1|12343.1|12341.2|12339.2|185762
1629910800000|2021-08-25 17:00:00|12340.5|12338.5|12338.1|12336.1|12342.4|12340.4|12334.2|12332.2|65768
1629914400000|2021-08-25 18:00:00|12337.3|12335.3|12340.5|12338.5|12343.6|12341.6|12337.3|12335.3|119000
1629918000000|2021-08-25 19:00:00|12339.7|12337.7|12338.1|12336.1|12340.5|12338.5|12335.8|12333.8|44157
1629921600000|2021-08-25 20:00:00|12337.7|12335.7|12339.7|12337.7|12339.7|12337.7|12337.3|12335.3|46682
1629928800000|2021-08-25 22:00:00|12338.9|12336.9|12338.5|12336.5|12338.9|12336.9|12338.1|12336.1|622
1629932400000|2021-08-25 23:00:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|2177
1629936000000|2021-08-26 00:00:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12337.3|12335.3|1258
1629939600000|2021-08-26 01:00:00|12338.1|12336.1|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|3493
1629943200000|2021-08-26 02:00:00|12339.7|12337.7|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|4496
1629946800000|2021-08-26 03:00:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|5112
1629950400000|2021-08-26 04:00:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12340.5|12338.5|3785
1629954000000|2021-08-26 05:00:00|12341.2|12339.2|12341.2|12339.2|12342.4|12340.4|12340.5|12338.5|9271
1629957600000|2021-08-26 06:00:00|12342|12340|12338.9|12336.9|12342|12340|12338.9|12336.9|23559
1629961200000|2021-08-26 07:00:00|12338.1|12336.1|12337.7|12335.7|12338.9|12336.9|12335.8|12333.8|37218
1629964800000|2021-08-26 08:00:00|12337.3|12335.3|12332.6|12330.6|12337.3|12335.3|12331.1|12329.1|85717
1629968400000|2021-08-26 09:00:00|12333|12331|12334.2|12332.2|12336.5|12334.5|12332.6|12330.6|23371
1629972000000|2021-08-26 10:00:00|12333.8|12331.8|12338.9|12336.9|12339.7|12337.7|12332.6|12330.6|53566
1629975600000|2021-08-26 11:00:00|12339.3|12337.3|12335|12333|12342|12340|12334.2|12332.2|118865
1629979200000|2021-08-26 12:00:00|12334.2|12332.2|12333.4|12331.4|12338.1|12336.1|12328.7|12326.7|104434
1629982800000|2021-08-26 13:00:00|12332.6|12330.6|12329.5|12327.5|12338.1|12336.1|12327.2|12325.2|252155
1629986400000|2021-08-26 14:00:00|12329.1|12327.1|12334.2|12332.2|12335.8|12333.8|12328.7|12326.7|184252
1629990000000|2021-08-26 15:00:00|12335|12333|12332.6|12330.6|12338.9|12336.9|12331.9|12329.9|93275
1629993600000|2021-08-26 16:00:00|12331.9|12329.9|12328|12326|12332.6|12330.6|12327.2|12325.2|67898
1629997200000|2021-08-26 17:00:00|12328.3|12326.3|12335|12333|12337.3|12335.3|12325.6|12323.6|55838
1630000800000|2021-08-26 18:00:00|12334.6|12332.6|12335|12333|12335.8|12333.8|12332.6|12330.6|50441
1630004400000|2021-08-26 19:00:00|12335.4|12333.4|12335|12333|12336.5|12334.5|12334.2|12332.2|30367
1630008000000|2021-08-26 20:00:00|12334.2|12332.2|12331.1|12329.1|12335|12333|12331.1|12329.1|67770
1630015200000|2021-08-26 22:00:00|12331.5|12329.5|12333.4|12331.4|12334.2|12332.2|12331.5|12329.5|4458
1630018800000|2021-08-26 23:00:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1522
1630022400000|2021-08-27 00:00:00|12334.2|12332.2|12334.2|12332.2|12336.5|12334.5|12334.2|12332.2|4856
1630026000000|2021-08-27 01:00:00|12333.4|12331.4|12335.8|12333.8|12335.8|12333.8|12333.4|12331.4|3645
1630029600000|2021-08-27 02:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|2351
1630033200000|2021-08-27 03:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|9664
1630036800000|2021-08-27 04:00:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|1451
1630040400000|2021-08-27 05:00:00|12333.4|12331.4|12334.6|12332.6|12335|12333|12333.4|12331.4|1436
1630044000000|2021-08-27 06:00:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|7668
1630047600000|2021-08-27 07:00:00|12335.8|12333.8|12333.4|12331.4|12335.8|12333.8|12331.9|12329.9|20704
1630051200000|2021-08-27 08:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|8695
1630054800000|2021-08-27 09:00:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12334.2|12332.2|12467
1630058400000|2021-08-27 10:00:00|12335|12333|12335|12333|12335|12333|12333.4|12331.4|8821
1630062000000|2021-08-27 11:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|36708
1630065600000|2021-08-27 12:00:00|12333.4|12331.4|12339.7|12337.7|12342.8|12340.8|12332.6|12330.6|36738
1630069200000|2021-08-27 13:00:00|12338.9|12336.9|12331.5|12329.5|12340.5|12338.5|12323.3|12321.3|151681
1630072800000|2021-08-27 14:00:00|12331.1|12329.1|12350.6|12348.6|12352.2|12350.2|12324.8|12322.8|151206
1630076400000|2021-08-27 15:00:00|12351.4|12349.4|12357.6|12355.6|12358.4|12356.4|12347.5|12345.5|74778
1630080000000|2021-08-27 16:00:00|12358.4|12356.4|12357.6|12355.6|12359.2|12357.2|12355.3|12353.3|51065
1630083600000|2021-08-27 17:00:00|12358.4|12356.4|12356.1|12354.1|12359.2|12357.2|12356.1|12354.1|23508
1630087200000|2021-08-27 18:00:00|12355.3|12353.3|12357.6|12355.6|12357.6|12355.6|12353.7|12351.7|45907
1630090800000|2021-08-27 19:00:00|12358.4|12356.4|12357.6|12355.6|12360|12358|12356.1|12354.1|39092
1630094400000|2021-08-27 20:00:00|12358.4|12356.4|12356.9|12354.9|12360|12358|12356.9|12354.9|33027
1630285200000|2021-08-30 01:00:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|593
1630288800000|2021-08-30 02:00:00|12359.2|12357.2|12356.9|12354.9|12359.2|12357.2|12356.9|12354.9|3738
1630292400000|2021-08-30 03:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1716
1630296000000|2021-08-30 04:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|3051
1630299600000|2021-08-30 05:00:00|12358.4|12356.4|12360|12358|12360|12358|12358.4|12356.4|2966
1630303200000|2021-08-30 06:00:00|12359.2|12357.2|12360.8|12358.8|12361.5|12359.5|12357.6|12355.6|7268
1630306800000|2021-08-30 07:00:00|12361.5|12359.5|12358.4|12356.4|12361.5|12359.5|12356.1|12354.1|10948
1630310400000|2021-08-30 08:00:00|12358.8|12356.8|12360.8|12358.8|12360.8|12358.8|12358.4|12356.4|6915
1630314000000|2021-08-30 09:00:00|12361.5|12359.5|12359.6|12357.6|12361.5|12359.5|12358.4|12356.4|7077
1630317600000|2021-08-30 10:00:00|12360|12358|12360|12358|12360.8|12358.8|12358.8|12356.8|3976
1630321200000|2021-08-30 11:00:00|12360.8|12358.8|12358.4|12356.4|12360.8|12358.8|12357.6|12355.6|9185
1630324800000|2021-08-30 12:00:00|12357.6|12355.6|12360|12358|12360.8|12358.8|12356.9|12354.9|43028
1630328400000|2021-08-30 13:00:00|12359.2|12357.2|12360.8|12358.8|12362.3|12360.3|12357.6|12355.6|102526
1630332000000|2021-08-30 14:00:00|12361.5|12359.5|12367|12365|12367.8|12365.8|12361.5|12359.5|41292
1630335600000|2021-08-30 15:00:00|12367.8|12365.8|12371.7|12369.7|12372.5|12370.5|12367|12365|36747
1630339200000|2021-08-30 16:00:00|12372.5|12370.5|12374|12372|12374|12372|12370.9|12368.9|25087
1630342800000|2021-08-30 17:00:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12370.9|12368.9|13441
1630346400000|2021-08-30 18:00:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.1|12368.1|20674
1630350000000|2021-08-30 19:00:00|12372.5|12370.5|12374.8|12372.8|12374.8|12372.8|12372.5|12370.5|39789
1630353600000|2021-08-30 20:00:00|12374|12372|12374|12372|12375.6|12373.6|12373.7|12371.7|18650
1630360800000|2021-08-30 22:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|928
1630364400000|2021-08-30 23:00:00|12374.4|12372.4|12374.8|12372.8|12375.6|12373.6|12374|12372|1419
1630368000000|2021-08-31 00:00:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2594
1630371600000|2021-08-31 01:00:00|12376.4|12374.4|12378.7|12376.7|12379.5|12377.5|12375.6|12373.6|3716
1630375200000|2021-08-31 02:00:00|12378|12376|12380.3|12378.3|12381.1|12379.1|12378|12376|2244
1630378800000|2021-08-31 03:00:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1291
1630382400000|2021-08-31 04:00:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|2166
1630386000000|2021-08-31 05:00:00|12377.2|12375.2|12375.6|12373.6|12378|12376|12375.6|12373.6|3323
1630389600000|2021-08-31 06:00:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|5095
1630393200000|2021-08-31 07:00:00|12374.8|12372.8|12378|12376|12378.7|12376.7|12374.8|12372.8|9717
1630396800000|2021-08-31 08:00:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12374.8|12372.8|9613
1630400400000|2021-08-31 09:00:00|12376|12374|12372.5|12370.5|12376.4|12374.4|12371.7|12369.7|11327
1630404000000|2021-08-31 10:00:00|12371.7|12369.7|12367.8|12365.8|12372.5|12370.5|12367|12365|9966
1630407600000|2021-08-31 11:00:00|12367|12365|12370.1|12368.1|12372.5|12370.5|12367|12365|18223
1630411200000|2021-08-31 12:00:00|12370.9|12368.9|12369.4|12367.4|12372.5|12370.5|12367|12365|30608
1630414800000|2021-08-31 13:00:00|12368.6|12366.6|12374.8|12372.8|12376.4|12374.4|12368.6|12366.6|39531
1630418400000|2021-08-31 14:00:00|12375.6|12373.6|12368.6|12366.6|12377.2|12375.2|12366.2|12364.2|40187
1630422000000|2021-08-31 15:00:00|12369.4|12367.4|12369.4|12367.4|12371.7|12369.7|12367|12365|50598
1630425600000|2021-08-31 16:00:00|12370.1|12368.1|12372.5|12370.5|12372.5|12370.5|12369.4|12367.4|36545
1630429200000|2021-08-31 17:00:00|12373.3|12371.3|12370.9|12368.9|12373.3|12371.3|12370.1|12368.1|21639
1630432800000|2021-08-31 18:00:00|12371.7|12369.7|12374|12372|12374|12372|12370.9|12368.9|24070
1630436400000|2021-08-31 19:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12369.4|12367.4|70957
1630440000000|2021-08-31 20:00:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12369.4|12367.4|47721
1630447200000|2021-08-31 22:00:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2693
1630450800000|2021-08-31 23:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2410
1630454400000|2021-09-01 00:00:00|12368.6|12366.6|12366.2|12364.2|12369.4|12367.4|12366.2|12364.2|6052
1630458000000|2021-09-01 01:00:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12362.3|12360.3|6859
1630461600000|2021-09-01 02:00:00|12363.1|12361.1|12361.5|12359.5|12364.7|12362.7|12360.8|12358.8|5258
1630465200000|2021-09-01 03:00:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|3047
1630468800000|2021-09-01 04:00:00|12363.1|12361.1|12362.3|12360.3|12363.9|12361.9|12360.8|12358.8|6295
1630472400000|2021-09-01 05:00:00|12361.9|12359.9|12362.3|12360.3|12363.9|12361.9|12361.5|12359.5|2110
1630476000000|2021-09-01 06:00:00|12363.1|12361.1|12366.2|12364.2|12367|12365|12362.3|12360.3|7427
1630479600000|2021-09-01 07:00:00|12367|12365|12361.5|12359.5|12367|12365|12360.8|12358.8|14066
1630483200000|2021-09-01 08:00:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12360.8|12358.8|11918
1630486800000|2021-09-01 09:00:00|12362.3|12360.3|12367|12365|12368.6|12366.6|12362.3|12360.3|7240
1630490400000|2021-09-01 10:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|4348
1630494000000|2021-09-01 11:00:00|12367.8|12365.8|12363.9|12361.9|12367.8|12365.8|12362.3|12360.3|13408
1630497600000|2021-09-01 12:00:00|12364.7|12362.7|12378.7|12376.7|12380.3|12378.3|12363.1|12361.1|58459
1630501200000|2021-09-01 13:00:00|12378|12376|12372.9|12370.9|12380.3|12378.3|12372.5|12370.5|41746
1630504800000|2021-09-01 14:00:00|12371.3|12369.3|12365.5|12363.5|12375.6|12373.6|12364.7|12362.7|43991
1630508400000|2021-09-01 15:00:00|12366.2|12364.2|12369.4|12367.4|12370.9|12368.9|12364.7|12362.7|27070
1630512000000|2021-09-01 16:00:00|12368.6|12366.6|12366.2|12364.2|12369.4|12367.4|12365.5|12363.5|23626
1630515600000|2021-09-01 17:00:00|12365.5|12363.5|12368.6|12366.6|12368.6|12366.6|12365.5|12363.5|9437
1630519200000|2021-09-01 18:00:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|13273
1630522800000|2021-09-01 19:00:00|12368.6|12366.6|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|13447
1630526400000|2021-09-01 20:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|14583
1630533600000|2021-09-01 22:00:00|12371.3|12369.3|12370.9|12368.9|12371.3|12369.3|12370.1|12368.1|1978
1630537200000|2021-09-01 23:00:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|2453
1630540800000|2021-09-02 00:00:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1524
1630544400000|2021-09-02 01:00:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1888
1630548000000|2021-09-02 02:00:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1634
1630551600000|2021-09-02 03:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|451
1630555200000|2021-09-02 04:00:00|12369.8|12367.8|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1004
1630558800000|2021-09-02 05:00:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1365
1630562400000|2021-09-02 06:00:00|12372.5|12370.5|12370.9|12368.9|12374|12372|12370.9|12368.9|6895
1630566000000|2021-09-02 07:00:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|5785
1630569600000|2021-09-02 08:00:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|4916
1630573200000|2021-09-02 09:00:00|12373.3|12371.3|12378|12376|12378|12376|12373.3|12371.3|6482
1630576800000|2021-09-02 10:00:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|4372
1630580400000|2021-09-02 11:00:00|12376.8|12374.8|12377.2|12375.2|12378|12376|12375.6|12373.6|9281
1630584000000|2021-09-02 12:00:00|12378|12376|12377.2|12375.2|12380.3|12378.3|12374.8|12372.8|25808
1630587600000|2021-09-02 13:00:00|12376.4|12374.4|12374|12372|12378|12376|12373.3|12371.3|36076
1630591200000|2021-09-02 14:00:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|39651
1630594800000|2021-09-02 15:00:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12370.9|12368.9|13346
1630598400000|2021-09-02 16:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|8282
1630602000000|2021-09-02 17:00:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|12607
1630605600000|2021-09-02 18:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|14717
1630609200000|2021-09-02 19:00:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|17381
1630612800000|2021-09-02 20:00:00|12374|12372|12376.4|12374.4|12377.2|12375.2|12372.5|12370.5|13847
1630620000000|2021-09-02 22:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1814
1630623600000|2021-09-02 23:00:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|308
1630627200000|2021-09-03 00:00:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|3107
1630630800000|2021-09-03 01:00:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|1488
1630634400000|2021-09-03 02:00:00|12374|12372|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|1160
1630638000000|2021-09-03 03:00:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1590
1630641600000|2021-09-03 04:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1786
1630645200000|2021-09-03 05:00:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|843
1630648800000|2021-09-03 06:00:00|12373.3|12371.3|12374|12372|12375.6|12373.6|12373.3|12371.3|4623
1630652400000|2021-09-03 07:00:00|12374.8|12372.8|12372.5|12370.5|12375.6|12373.6|12372.5|12370.5|3593
1630656000000|2021-09-03 08:00:00|12371.7|12369.7|12370.1|12368.1|12373.3|12371.3|12370.1|12368.1|3413
1630659600000|2021-09-03 09:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|4042
1630663200000|2021-09-03 10:00:00|12370.9|12368.9|12372.5|12370.5|12373.3|12371.3|12370.9|12368.9|2915
1630666800000|2021-09-03 11:00:00|12373.3|12371.3|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|14226
1630670400000|2021-09-03 12:00:00|12375.6|12373.6|12371.7|12369.7|12394|12392|12367.8|12365.8|86024
1630674000000|2021-09-03 13:00:00|12370.9|12368.9|12369.4|12367.4|12373.3|12371.3|12367|12365|50170
1630677600000|2021-09-03 14:00:00|12370.1|12368.1|12369.4|12367.4|12372.5|12370.5|12366.2|12364.2|35045
1630681200000|2021-09-03 15:00:00|12368.6|12366.6|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|16614
1630684800000|2021-09-03 16:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|7768
1630688400000|2021-09-03 17:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|6380
1630692000000|2021-09-03 18:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|13283
1630695600000|2021-09-03 19:00:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|10308
1630699200000|2021-09-03 20:00:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|12481
1630879200000|2021-09-05 22:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|198
1630886400000|2021-09-06 00:00:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|323
1630890000000|2021-09-06 01:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|3
1630893600000|2021-09-06 02:00:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|949
1630897200000|2021-09-06 03:00:00|||||||||121
1630900800000|2021-09-06 04:00:00|12369.8|12367.8|12369.4|12367.4|12369.8|12367.8|12369.4|12367.4|745
1630904400000|2021-09-06 05:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|362
1630908000000|2021-09-06 06:00:00|12369|12367|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|772
1630911600000|2021-09-06 07:00:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1373
1630915200000|2021-09-06 08:00:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|1346
1630918800000|2021-09-06 09:00:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12367|12365|1970
1630922400000|2021-09-06 10:00:00|||||||||1027
1630926000000|2021-09-06 11:00:00|12367.4|12365.4|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|3047
1630929600000|2021-09-06 12:00:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|2344
1630933200000|2021-09-06 13:00:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12367|12365|2100
1630936800000|2021-09-06 14:00:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1130
1630940400000|2021-09-06 15:00:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2448
1630944000000|2021-09-06 16:00:00|12368.6|12366.6|12367|12365|12369.4|12367.4|12367|12365|2605
1630965600000|2021-09-06 22:00:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1025
1630969200000|2021-09-06 23:00:00|12369|12367|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|808
1630972800000|2021-09-07 00:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|2721
1630976400000|2021-09-07 01:00:00|12366.2|12364.2|12364.7|12362.7|12367|12365|12363.9|12361.9|2792
1630980000000|2021-09-07 02:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|1337
1630983600000|2021-09-07 03:00:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|1047
1630987200000|2021-09-07 04:00:00|12364.7|12362.7|12366.2|12364.2|12366.2|12364.2|12362.3|12360.3|1708
1630990800000|2021-09-07 05:00:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12365.5|12363.5|1667
1630994400000|2021-09-07 06:00:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12363.1|12361.1|4692
1630998000000|2021-09-07 07:00:00|12364.7|12362.7|12362.3|12360.3|12364.7|12362.7|12360|12358|11732
1631001600000|2021-09-07 08:00:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360|12358|7476
1631005200000|2021-09-07 09:00:00|12360.8|12358.8|12359.2|12357.2|12362.3|12360.3|12358.4|12356.4|16401
1631008800000|2021-09-07 10:00:00|12358.4|12356.4|12359.2|12357.2|12360|12358|12358.4|12356.4|7230
1631012400000|2021-09-07 11:00:00|12358.4|12356.4|12357.6|12355.6|12359.2|12357.2|12356.1|12354.1|8766
1631016000000|2021-09-07 12:00:00|12358|12356|12352.2|12350.2|12360|12358|12352.2|12350.2|24646
1631019600000|2021-09-07 13:00:00|12353|12351|12350.6|12348.6|12354.5|12352.5|12349.8|12347.8|18683
1631023200000|2021-09-07 14:00:00|12349.8|12347.8|12351.4|12349.4|12353.7|12351.7|12347.5|12345.5|25965
1631026800000|2021-09-07 15:00:00|12352.2|12350.2|12355.3|12353.3|12355.3|12353.3|12350.6|12348.6|17840
1631030400000|2021-09-07 16:00:00|12356.1|12354.1|12353|12351|12356.1|12354.1|12352.2|12350.2|8696
1631034000000|2021-09-07 17:00:00|12352.2|12350.2|12353.7|12351.7|12354.5|12352.5|12351.4|12349.4|11226
1631037600000|2021-09-07 18:00:00|12354.5|12352.5|12352.2|12350.2|12356.1|12354.1|12352.2|12350.2|13218
1631041200000|2021-09-07 19:00:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|18936
1631044800000|2021-09-07 20:00:00|12353|12351|12350.6|12348.6|12353|12351|12349.8|12347.8|19737
1631052000000|2021-09-07 22:00:00|12353|12351|12352.2|12350.2|12353.7|12351.7|12351.4|12349.4|2064
1631055600000|2021-09-07 23:00:00|12353|12351|12353|12351|12353|12351|12353|12351|959
1631059200000|2021-09-08 00:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|3019
1631062800000|2021-09-08 01:00:00|12352.2|12350.2|12353|12351|12353|12351|12351.4|12349.4|2703
1631066400000|2021-09-08 02:00:00|12352.2|12350.2|12354.5|12352.5|12355.3|12353.3|12352.2|12350.2|2013
1631070000000|2021-09-08 03:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|950
1631073600000|2021-09-08 04:00:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1731
1631077200000|2021-09-08 05:00:00|12353|12351|12350.6|12348.6|12353|12351|12349.8|12347.8|3568
1631080800000|2021-09-08 06:00:00|12351.4|12349.4|12354.5|12352.5|12354.5|12352.5|12349.8|12347.8|7523
1631084400000|2021-09-08 07:00:00|12353.7|12351.7|12357.6|12355.6|12360|12358|12353.7|12351.7|16114
1631088000000|2021-09-08 08:00:00|12358|12356|12358.4|12356.4|12361.5|12359.5|12357.6|12355.6|12286
1631091600000|2021-09-08 09:00:00|12357.6|12355.6|12356.9|12354.9|12359.2|12357.2|12356.1|12354.1|13721
1631095200000|2021-09-08 10:00:00|12356.1|12354.1|12356.9|12354.9|12358.4|12356.4|12356.1|12354.1|4902
1631098800000|2021-09-08 11:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|8473
1631102400000|2021-09-08 12:00:00|12358.4|12356.4|12357.6|12355.6|12360|12358|12356.1|12354.1|17327
1631106000000|2021-09-08 13:00:00|12356.9|12354.9|12353|12351|12357.6|12355.6|12349|12347|30046
1631109600000|2021-09-08 14:00:00|12352.2|12350.2|12356.1|12354.1|12358.4|12356.4|12350.6|12348.6|28533
1631113200000|2021-09-08 15:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12353.7|12351.7|25955
1631116800000|2021-09-08 16:00:00|12356.5|12354.5|12356.1|12354.1|12357.6|12355.6|12355.3|12353.3|8017
1631120400000|2021-09-08 17:00:00|12356.9|12354.9|12360|12358|12362.3|12360.3|12356.1|12354.1|36310
1631124000000|2021-09-08 18:00:00|12359.2|12357.2|12359.2|12357.2|12361.5|12359.5|12359.2|12357.2|14781
1631127600000|2021-09-08 19:00:00|12360|12358|12357.6|12355.6|12360|12358|12357.6|12355.6|12338
1631131200000|2021-09-08 20:00:00|12358.4|12356.4|12356.1|12354.1|12360|12358|12356.1|12354.1|22551
1631138400000|2021-09-08 22:00:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.5|12354.5|957
1631142000000|2021-09-08 23:00:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|869
1631145600000|2021-09-09 00:00:00|12356.9|12354.9|12358.4|12356.4|12359.2|12357.2|12356.1|12354.1|2573
1631149200000|2021-09-09 01:00:00|12357.6|12355.6|12359.2|12357.2|12360|12358|12356.9|12354.9|2788
1631152800000|2021-09-09 02:00:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|761
1631156400000|2021-09-09 03:00:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|792
1631160000000|2021-09-09 04:00:00|12358.4|12356.4|12359.2|12357.2|12360|12358|12357.6|12355.6|1853
1631163600000|2021-09-09 05:00:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|972
1631167200000|2021-09-09 06:00:00|12358.8|12356.8|12358.4|12356.4|12360|12358|12357.6|12355.6|4555
1631170800000|2021-09-09 07:00:00|12359.2|12357.2|12363.9|12361.9|12365.5|12363.5|12359.2|12357.2|12007
1631174400000|2021-09-09 08:00:00|12363.1|12361.1|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|6247
1631178000000|2021-09-09 09:00:00|12362.3|12360.3|12360|12358|12363.1|12361.1|12360|12358|13022
1631181600000|2021-09-09 10:00:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12357.6|12355.6|5215
1631185200000|2021-09-09 11:00:00|12359.2|12357.2|12356.9|12354.9|12360.8|12358.8|12356.9|12354.9|12498
1631188800000|2021-09-09 12:00:00|12357.6|12355.6|12353|12351|12359.2|12357.2|12352.2|12350.2|37192
1631192400000|2021-09-09 13:00:00|12353.7|12351.7|12357.6|12355.6|12361.5|12359.5|12353.7|12351.7|35395
1631196000000|2021-09-09 14:00:00|12357.3|12355.3|12362.3|12360.3|12362.3|12360.3|12356.1|12354.1|28884
1631199600000|2021-09-09 15:00:00|12363.1|12361.1|12366.2|12364.2|12367|12365|12362.3|12360.3|19008
1631203200000|2021-09-09 16:00:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12366.2|12364.2|20789
1631206800000|2021-09-09 17:00:00|12369|12367|12374|12372|12375.6|12373.6|12367.8|12365.8|48330
1631210400000|2021-09-09 18:00:00|12373.3|12371.3|12368.6|12366.6|12374|12372|12368.6|12366.6|17076
1631214000000|2021-09-09 19:00:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|13377
1631217600000|2021-09-09 20:00:00|12367.8|12365.8|12367|12365|12369.4|12367.4|12367|12365|13469
1631224800000|2021-09-09 22:00:00|12365.5|12363.5|12367|12365|12367|12365|12365.5|12363.5|1862
1631228400000|2021-09-09 23:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|2155
1631232000000|2021-09-10 00:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|3707
1631235600000|2021-09-10 01:00:00|12368.6|12366.6|12367|12365|12370.1|12368.1|12367|12365|4404
1631239200000|2021-09-10 02:00:00|12367.4|12365.4|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|2241
1631242800000|2021-09-10 03:00:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1384
1631246400000|2021-09-10 04:00:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|919
1631250000000|2021-09-10 05:00:00|12365.5|12363.5|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|4532
1631253600000|2021-09-10 06:00:00|12365.5|12363.5|12364.7|12362.7|12367|12365|12364.7|12362.7|6229
1631257200000|2021-09-10 07:00:00|12365.5|12363.5|12362.3|12360.3|12365.5|12363.5|12361.5|12359.5|8989
1631260800000|2021-09-10 08:00:00|12361.5|12359.5|12360.8|12358.8|12362.3|12360.3|12359.2|12357.2|10254
1631264400000|2021-09-10 09:00:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12359.2|12357.2|6553
1631268000000|2021-09-10 10:00:00|12359.2|12357.2|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|4193
1631271600000|2021-09-10 11:00:00|12360|12358|12362.3|12360.3|12363.1|12361.1|12360|12358|37533
1631275200000|2021-09-10 12:00:00|12361.9|12359.9|12360.8|12358.8|12367|12365|12360|12358|30118
1631278800000|2021-09-10 13:00:00|12360|12358|12360.8|12358.8|12363.1|12361.1|12359.2|12357.2|26668
1631282400000|2021-09-10 14:00:00|12361.5|12359.5|12360.8|12358.8|12362.3|12360.3|12358.4|12356.4|47229
1631286000000|2021-09-10 15:00:00|12360.4|12358.4|12353|12351|12360.8|12358.8|12349|12347|36977
1631289600000|2021-09-10 16:00:00|12352.2|12350.2|12355.3|12353.3|12355.3|12353.3|12351.4|12349.4|19346
1631293200000|2021-09-10 17:00:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12353.7|12351.7|10127
1631296800000|2021-09-10 18:00:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|15022
1631300400000|2021-09-10 19:00:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12354.5|12352.5|19239
1631304000000|2021-09-10 20:00:00|12356.9|12354.9|12355.3|12353.3|12357.6|12355.6|12355.3|12353.3|15642
1631484000000|2021-09-12 22:00:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1121
1631487600000|2021-09-12 23:00:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|845
1631491200000|2021-09-13 00:00:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12353|12351|3364
1631494800000|2021-09-13 01:00:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|3002
1631498400000|2021-09-13 02:00:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2537
1631502000000|2021-09-13 03:00:00|||||||||507
1631505600000|2021-09-13 04:00:00|||||||||379
1631509200000|2021-09-13 05:00:00|12356.9|12354.9|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|3416
1631512800000|2021-09-13 06:00:00|12356.1|12354.1|12353|12351|12357.6|12355.6|12352.2|12350.2|6637
1631516400000|2021-09-13 07:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12349.8|12347.8|9176
1631520000000|2021-09-13 08:00:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12353|12351|6510
1631523600000|2021-09-13 09:00:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|3398
1631527200000|2021-09-13 10:00:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12353.7|12351.7|4558
1631530800000|2021-09-13 11:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12355.3|12353.3|7862
1631534400000|2021-09-13 12:00:00|12356.1|12354.1|12358.4|12356.4|12358.4|12356.4|12353|12351|23780
1631538000000|2021-09-13 13:00:00|12359.2|12357.2|12363.1|12361.1|12363.9|12361.9|12356.9|12354.9|25465
1631541600000|2021-09-13 14:00:00|12362.3|12360.3|12364.7|12362.7|12367|12365|12362.3|12360.3|42621
1631545200000|2021-09-13 15:00:00|12365.5|12363.5|12363.1|12361.1|12365.5|12363.5|12361.5|12359.5|27034
1631548800000|2021-09-13 16:00:00|12362.7|12360.7|12360.8|12358.8|12362.7|12360.7|12360.8|12358.8|5471
1631552400000|2021-09-13 17:00:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12359.2|12357.2|6573
1631556000000|2021-09-13 18:00:00|12361.5|12359.5|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|14954
1631559600000|2021-09-13 19:00:00|12362.3|12360.3|12360|12358|12362.3|12360.3|12359.2|12357.2|18555
1631563200000|2021-09-13 20:00:00|12359.2|12357.2|12359.2|12357.2|12362.3|12360.3|12359.2|12357.2|15980
1631570400000|2021-09-13 22:00:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|542
1631574000000|2021-09-13 23:00:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|233
1631577600000|2021-09-14 00:00:00|12360.8|12358.8|12356.9|12354.9|12360.8|12358.8|12356.1|12354.1|3870
1631581200000|2021-09-14 01:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|3021
1631584800000|2021-09-14 02:00:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12353.7|12351.7|1893
1631588400000|2021-09-14 03:00:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12353|12351|2867
1631592000000|2021-09-14 04:00:00|12356.1|12354.1|12353.7|12351.7|12356.1|12354.1|12353|12351|5312
1631595600000|2021-09-14 05:00:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12353|12351|3579
1631599200000|2021-09-14 06:00:00|12355.3|12353.3|12357.6|12355.6|12357.6|12355.6|12355.3|12353.3|5530
1631602800000|2021-09-14 07:00:00|12356.9|12354.9|12352.2|12350.2|12357.6|12355.6|12352.2|12350.2|15126
1631606400000|2021-09-14 08:00:00|12351.4|12349.4|12353.7|12351.7|12354.5|12352.5|12351.4|12349.4|6539
1631610000000|2021-09-14 09:00:00|12353|12351|12353.7|12351.7|12355.3|12353.3|12353|12351|4877
1631613600000|2021-09-14 10:00:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353|12351|6611
1631617200000|2021-09-14 11:00:00|12353|12351|12353|12351|12353.7|12351.7|12352.2|12350.2|9749
1631620800000|2021-09-14 12:00:00|12353.7|12351.7|12366.2|12364.2|12368.6|12366.6|12350.6|12348.6|83268
1631624400000|2021-09-14 13:00:00|12365.5|12363.5|12374.8|12372.8|12375.6|12373.6|12363.9|12361.9|65100
1631628000000|2021-09-14 14:00:00|12375.6|12373.6|12376.4|12374.4|12379.5|12377.5|12372.5|12370.5|67497
1631631600000|2021-09-14 15:00:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12371.7|12369.7|32101
1631635200000|2021-09-14 16:00:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12373.3|12371.3|16238
1631638800000|2021-09-14 17:00:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12370.9|12368.9|17508
1631642400000|2021-09-14 18:00:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12370.9|12368.9|17796
1631646000000|2021-09-14 19:00:00|12371.7|12369.7|12371.7|12369.7|12373.3|12371.3|12370.1|12368.1|13760
1631649600000|2021-09-14 20:00:00|12370.9|12368.9|12368.6|12366.6|12371.7|12369.7|12368.6|12366.6|16335
1631656800000|2021-09-14 22:00:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|2099
1631660400000|2021-09-14 23:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2235
1631664000000|2021-09-15 00:00:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|3231
1631667600000|2021-09-15 01:00:00|12370.5|12368.5|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|2282
1631671200000|2021-09-15 02:00:00|12370.9|12368.9|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|2006
1631674800000|2021-09-15 03:00:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|11855
1631678400000|2021-09-15 04:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|2689
1631682000000|2021-09-15 05:00:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|2429
1631685600000|2021-09-15 06:00:00|12367.8|12365.8|12369.4|12367.4|12370.9|12368.9|12367|12365|7365
1631689200000|2021-09-15 07:00:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12364.7|12362.7|7403
1631692800000|2021-09-15 08:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|8023
1631696400000|2021-09-15 09:00:00|12367.8|12365.8|12370.9|12368.9|12372.5|12370.5|12367|12365|5492
1631700000000|2021-09-15 10:00:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12368.6|12366.6|4147
1631703600000|2021-09-15 11:00:00|12370.5|12368.5|12368.6|12366.6|12371.7|12369.7|12367.8|12365.8|15492
1631707200000|2021-09-15 12:00:00|12367.8|12365.8|12363.1|12361.1|12374|12372|12360.8|12358.8|58965
1631710800000|2021-09-15 13:00:00|12362.3|12360.3|12361.5|12359.5|12366.2|12364.2|12359.2|12357.2|65140
1631714400000|2021-09-15 14:00:00|12362.3|12360.3|12365.5|12363.5|12366.2|12364.2|12360.8|12358.8|42617
1631718000000|2021-09-15 15:00:00|12364.7|12362.7|12360|12358|12365.5|12363.5|12360|12358|30264
1631721600000|2021-09-15 16:00:00|12360.8|12358.8|12357.6|12355.6|12361.5|12359.5|12357.6|12355.6|26347
1631725200000|2021-09-15 17:00:00|12358.4|12356.4|12360.8|12358.8|12360.8|12358.8|12358.4|12356.4|15437
1631728800000|2021-09-15 18:00:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12360|12358|18764
1631732400000|2021-09-15 19:00:00|12361.5|12359.5|12365.5|12363.5|12366.2|12364.2|12360.8|12358.8|16819
1631736000000|2021-09-15 20:00:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.1|12361.1|9071
1631743200000|2021-09-15 22:00:00|12364.7|12362.7|12362.3|12360.3|12364.7|12362.7|12362.3|12360.3|1039
1631746800000|2021-09-15 23:00:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|599
1631750400000|2021-09-16 00:00:00|12361.5|12359.5|12363.1|12361.1|12363.1|12361.1|12360|12358|4664
1631754000000|2021-09-16 01:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|2972
1631757600000|2021-09-16 02:00:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1455
1631761200000|2021-09-16 03:00:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1595
1631764800000|2021-09-16 04:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1454
1631768400000|2021-09-16 05:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1205
1631772000000|2021-09-16 06:00:00|12362.3|12360.3|12360|12358|12363.1|12361.1|12360|12358|10772
1631775600000|2021-09-16 07:00:00|12360.8|12358.8|12360.8|12358.8|12362.3|12360.3|12359.2|12357.2|6468
1631779200000|2021-09-16 08:00:00|12361.5|12359.5|12360|12358|12362.3|12360.3|12359.2|12357.2|7824
1631782800000|2021-09-16 09:00:00|12360.8|12358.8|12356.9|12354.9|12360.8|12358.8|12356.1|12354.1|6374
1631786400000|2021-09-16 10:00:00|12357.6|12355.6|12360.8|12358.8|12362.3|12360.3|12357.6|12355.6|7888
1631790000000|2021-09-16 11:00:00|12360|12358|12356.1|12354.1|12360.8|12358.8|12356.1|12354.1|10358
1631793600000|2021-09-16 12:00:00|12356.9|12354.9|12349|12347|12360|12358|12345.9|12343.9|73531
1631797200000|2021-09-16 13:00:00|12349.8|12347.8|12342|12340|12349.8|12347.8|12338.1|12336.1|76029
1631800800000|2021-09-16 14:00:00|12341.2|12339.2|12348.3|12346.3|12349|12347|12341.2|12339.2|44581
1631804400000|2021-09-16 15:00:00|12349|12347|12345.9|12343.9|12352.2|12350.2|12345.1|12343.1|27490
1631808000000|2021-09-16 16:00:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12344.4|12342.4|14824
1631811600000|2021-09-16 17:00:00|12345.1|12343.1|12345.1|12343.1|12347.5|12345.5|12345.1|12343.1|12824
1631815200000|2021-09-16 18:00:00|12344.4|12342.4|12345.1|12343.1|12346.7|12344.7|12344.4|12342.4|16394
1631818800000|2021-09-16 19:00:00|12344.4|12342.4|12343.6|12341.6|12346.7|12344.7|12342.8|12340.8|24322
1631822400000|2021-09-16 20:00:00|12342.8|12340.8|12341.2|12339.2|12343.6|12341.6|12341.2|12339.2|15594
1631829600000|2021-09-16 22:00:00|12342.8|12340.8|12342|12340|12343.6|12341.6|12342|12340|2137
1631833200000|2021-09-16 23:00:00|12342.4|12340.4|12342|12340|12342.8|12340.8|12342|12340|999
1631836800000|2021-09-17 00:00:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12341.2|12339.2|2560
1631840400000|2021-09-17 01:00:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|2366
1631844000000|2021-09-17 02:00:00|12340.5|12338.5|12342.8|12340.8|12342.8|12340.8|12340.5|12338.5|2831
1631847600000|2021-09-17 03:00:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342|12340|1383
1631851200000|2021-09-17 04:00:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|822
1631854800000|2021-09-17 05:00:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|2145
1631858400000|2021-09-17 06:00:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12341.2|12339.2|7079
1631862000000|2021-09-17 07:00:00|12342.8|12340.8|12342|12340|12345.1|12343.1|12341.2|12339.2|9988
1631865600000|2021-09-17 08:00:00|12341.2|12339.2|12339.7|12337.7|12342.4|12340.4|12339.7|12337.7|12425
1631869200000|2021-09-17 09:00:00|12340.5|12338.5|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|7051
1631872800000|2021-09-17 10:00:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12338.9|12336.9|9513
1631876400000|2021-09-17 11:00:00|12339.7|12337.7|12335|12333|12339.7|12337.7|12335|12333|17761
1631880000000|2021-09-17 12:00:00|12335.8|12333.8|12333.4|12331.4|12338.1|12336.1|12332.6|12330.6|42316
1631883600000|2021-09-17 13:00:00|12332.6|12330.6|12326.4|12324.4|12332.6|12330.6|12320.9|12318.9|73836
1631887200000|2021-09-17 14:00:00|12327.2|12325.2|12327.2|12325.2|12330.3|12328.3|12322.5|12320.5|65886
1631890800000|2021-09-17 15:00:00|12328|12326|12331.1|12329.1|12331.9|12329.9|12325.6|12323.6|36311
1631894400000|2021-09-17 16:00:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|12146
1631898000000|2021-09-17 17:00:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12329.5|12327.5|12090
1631901600000|2021-09-17 18:00:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12329.5|12327.5|15708
1631905200000|2021-09-17 19:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12327.2|12325.2|16768
1631908800000|2021-09-17 20:00:00|12330.3|12328.3|12332.6|12330.6|12333.4|12331.4|12329.5|12327.5|19016
1632088800000|2021-09-19 22:00:00|12332.6|12330.6|12331.1|12329.1|12332.6|12330.6|12330.3|12328.3|1472
1632092400000|2021-09-19 23:00:00|||||||||264
1632096000000|2021-09-20 00:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|1957
1632099600000|2021-09-20 01:00:00|12330.3|12328.3|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|1494
1632103200000|2021-09-20 02:00:00|12331.1|12329.1|12333.4|12331.4|12333.4|12331.4|12331.1|12329.1|3262
1632106800000|2021-09-20 03:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1869
1632110400000|2021-09-20 04:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|1642
1632114000000|2021-09-20 05:00:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1439
1632117600000|2021-09-20 06:00:00|12332.6|12330.6|12336.5|12334.5|12336.5|12334.5|12331.9|12329.9|7905
1632121200000|2021-09-20 07:00:00|12335.8|12333.8|12338.9|12336.9|12339.7|12337.7|12335|12333|14148
1632124800000|2021-09-20 08:00:00|12339.7|12337.7|12340.5|12338.5|12345.1|12343.1|12338.9|12336.9|29197
1632128400000|2021-09-20 09:00:00|12341.2|12339.2|12344.4|12342.4|12345.9|12343.9|12338.9|12336.9|14246
1632132000000|2021-09-20 10:00:00|12343.6|12341.6|12343.6|12341.6|12345.9|12343.9|12341.2|12339.2|15686
1632135600000|2021-09-20 11:00:00|12342.8|12340.8|12350.6|12348.6|12350.6|12348.6|12342|12340|20373
1632139200000|2021-09-20 12:00:00|12351.4|12349.4|12349.8|12347.8|12353.7|12351.7|12348.3|12346.3|35873
1632142800000|2021-09-20 13:00:00|12350.6|12348.6|12343.6|12341.6|12351.4|12349.4|12342|12340|35943
1632146400000|2021-09-20 14:00:00|12344.4|12342.4|12348.3|12346.3|12350.6|12348.6|12343.6|12341.6|33672
1632150000000|2021-09-20 15:00:00|12349|12347|12351.4|12349.4|12351.4|12349.4|12345.9|12343.9|19327
1632153600000|2021-09-20 16:00:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12349.8|12347.8|21368
1632157200000|2021-09-20 17:00:00|12353.7|12351.7|12353.7|12351.7|12356.9|12354.9|12353.7|12351.7|16344
1632160800000|2021-09-20 18:00:00|12353|12351|12352.2|12350.2|12354.5|12352.5|12351.4|12349.4|26358
1632164400000|2021-09-20 19:00:00|12353|12351|12349.8|12347.8|12353.7|12351.7|12349|12347|18189
1632168000000|2021-09-20 20:00:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12348.3|12346.3|12877
1632175200000|2021-09-20 22:00:00|12349.8|12347.8|12350.6|12348.6|12351.4|12349.4|12349|12347|2638
1632178800000|2021-09-20 23:00:00|12351.4|12349.4|12349|12347|12351.4|12349.4|12349|12347|1569
1632182400000|2021-09-21 00:00:00|12349.8|12347.8|12347.5|12345.5|12349.8|12347.8|12345.9|12343.9|3722
1632186000000|2021-09-21 01:00:00|12348.3|12346.3|12345.9|12343.9|12348.3|12346.3|12345.1|12343.1|5204
1632189600000|2021-09-21 02:00:00|12346.7|12344.7|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|2644
1632193200000|2021-09-21 03:00:00|12345.9|12343.9|12343.6|12341.6|12345.9|12343.9|12343.6|12341.6|1835
1632196800000|2021-09-21 04:00:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|1781
1632200400000|2021-09-21 05:00:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|2390
1632204000000|2021-09-21 06:00:00|12345.9|12343.9|12342.8|12340.8|12348.3|12346.3|12342|12340|12010
1632207600000|2021-09-21 07:00:00|12342|12340|12337.3|12335.3|12343.6|12341.6|12336.5|12334.5|16418
1632211200000|2021-09-21 08:00:00|12336.5|12334.5|12344.4|12342.4|12345.1|12343.1|12336.5|12334.5|18063
1632214800000|2021-09-21 09:00:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|5438
1632218400000|2021-09-21 10:00:00|12344.4|12342.4|12343.6|12341.6|12345.9|12343.9|12343.6|12341.6|7039
1632222000000|2021-09-21 11:00:00|12344.4|12342.4|12346.7|12344.7|12347.5|12345.5|12343.6|12341.6|12894
1632225600000|2021-09-21 12:00:00|12345.9|12343.9|12355.3|12353.3|12356.1|12354.1|12345.1|12343.1|45265
1632229200000|2021-09-21 13:00:00|12354.5|12352.5|12353.7|12351.7|12358.4|12356.4|12353|12351|33618
1632232800000|2021-09-21 14:00:00|12354.5|12352.5|12357.6|12355.6|12359.2|12357.2|12353.7|12351.7|51933
1632236400000|2021-09-21 15:00:00|12358.4|12356.4|12352.2|12350.2|12358.4|12356.4|12352.2|12350.2|17014
1632240000000|2021-09-21 16:00:00|12352.6|12350.6|12353.7|12351.7|12353.7|12351.7|12350.6|12348.6|14428
1632243600000|2021-09-21 17:00:00|12354.5|12352.5|12348.3|12346.3|12354.5|12352.5|12348.3|12346.3|23000
1632247200000|2021-09-21 18:00:00|12347.5|12345.5|12349|12347|12349.8|12347.8|12346.7|12344.7|14918
1632250800000|2021-09-21 19:00:00|12348.3|12346.3|12349.8|12347.8|12349.8|12347.8|12347.5|12345.5|20034
1632254400000|2021-09-21 20:00:00|12350.6|12348.6|12347.5|12345.5|12350.6|12348.6|12346.7|12344.7|16190
1632261600000|2021-09-21 22:00:00|12348.3|12346.3|12349|12347|12349.8|12347.8|12348.3|12346.3|1512
1632265200000|2021-09-21 23:00:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349|12347|1110
1632268800000|2021-09-22 00:00:00|12351.4|12349.4|12350.6|12348.6|12353|12351|12349.8|12347.8|2505
1632272400000|2021-09-22 01:00:00|12351.4|12349.4|12345.9|12343.9|12351.4|12349.4|12340.5|12338.5|12537
1632276000000|2021-09-22 02:00:00|12346.7|12344.7|12345.9|12343.9|12348.3|12346.3|12345.9|12343.9|1908
1632279600000|2021-09-22 03:00:00|12345.1|12343.1|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|1371
1632283200000|2021-09-22 04:00:00|12345.9|12343.9|12346.7|12344.7|12348.3|12346.3|12345.1|12343.1|730
1632286800000|2021-09-22 05:00:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12345.1|12343.1|1609
1632290400000|2021-09-22 06:00:00|12345.9|12343.9|12343.6|12341.6|12347.5|12345.5|12343.6|12341.6|6477
1632294000000|2021-09-22 07:00:00|12344.4|12342.4|12345.1|12343.1|12346.7|12344.7|12342|12340|11065
1632297600000|2021-09-22 08:00:00|12344.8|12342.8|12346.7|12344.7|12346.7|12344.7|12344.4|12342.4|10962
1632301200000|2021-09-22 09:00:00|12345.9|12343.9|12345.1|12343.1|12346.7|12344.7|12344.4|12342.4|2756
1632304800000|2021-09-22 10:00:00|12344.4|12342.4|12342|12340|12345.1|12343.1|12339.7|12337.7|6735
1632308400000|2021-09-22 11:00:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|11857
1632312000000|2021-09-22 12:00:00|12339.7|12337.7|12343.6|12341.6|12345.9|12343.9|12339.7|12337.7|25191
1632315600000|2021-09-22 13:00:00|12344.4|12342.4|12345.9|12343.9|12347.5|12345.5|12342|12340|25661
1632319200000|2021-09-22 14:00:00|12345.5|12343.5|12344.4|12342.4|12346.7|12344.7|12342.8|12340.8|24430
1632322800000|2021-09-22 15:00:00|12345.1|12343.1|12347.5|12345.5|12349|12347|12343.6|12341.6|24964
1632326400000|2021-09-22 16:00:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12345.1|12343.1|19207
1632330000000|2021-09-22 17:00:00|12346.7|12344.7|12348.7|12346.7|12351.4|12349.4|12345.9|12343.9|20168
1632333600000|2021-09-22 18:00:00|12337.7|12335.7|12328|12326|12353.7|12351.7|12323.3|12321.3|139141
1632337200000|2021-09-22 19:00:00|12327.2|12325.2|12335|12333|12338.9|12336.9|12326.4|12324.4|69210
1632340800000|2021-09-22 20:00:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12331.9|12329.9|22033
1632348000000|2021-09-22 22:00:00|12335.8|12333.8|12333.4|12331.4|12335.8|12333.8|12332.6|12330.6|2648
1632351600000|2021-09-22 23:00:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|703
1632355200000|2021-09-23 00:00:00|12333.4|12331.4|12329.5|12327.5|12333.4|12331.4|12329.5|12327.5|2965
1632358800000|2021-09-23 01:00:00|12328.7|12326.7|12327.2|12325.2|12328.7|12326.7|12326.4|12324.4|6753
1632362400000|2021-09-23 02:00:00|12325.6|12323.6|12324|12322|12326.4|12324.4|12323.3|12321.3|5106
1632366000000|2021-09-23 03:00:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|1981
1632369600000|2021-09-23 04:00:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|1839
1632373200000|2021-09-23 05:00:00|12323.3|12321.3|12320.9|12318.9|12323.3|12321.3|12320.9|12318.9|4049
1632376800000|2021-09-23 06:00:00|12321.7|12319.7|12320.1|12318.1|12321.7|12319.7|12316.2|12314.2|21743
1632380400000|2021-09-23 07:00:00|12320.9|12318.9|12323.3|12321.3|12324.8|12322.8|12319.4|12317.4|22017
1632384000000|2021-09-23 08:00:00|12324|12322|12320.1|12318.1|12324|12322|12317.8|12315.8|14509
1632387600000|2021-09-23 09:00:00|12319.4|12317.4|12317.8|12315.8|12320.9|12318.9|12314.7|12312.7|16186
1632391200000|2021-09-23 10:00:00|12318.6|12316.6|12322.5|12320.5|12324.8|12322.8|12317.8|12315.8|23223
1632394800000|2021-09-23 11:00:00|12323.3|12321.3|12315.5|12313.5|12323.3|12321.3|12313.1|12311.1|20294
1632398400000|2021-09-23 12:00:00|12316.2|12314.2|12310|12308|12321.7|12319.7|12305.3|12303.3|64273
1632402000000|2021-09-23 13:00:00|12309.2|12307.2|12310.8|12308.8|12313.1|12311.1|12306.9|12304.9|54557
1632405600000|2021-09-23 14:00:00|12310|12308|12306.1|12304.1|12311.5|12309.5|12304.5|12302.5|68266
1632409200000|2021-09-23 15:00:00|12305.3|12303.3|12303|12301|12306.1|12304.1|12294.4|12292.4|101877
1632412800000|2021-09-23 16:00:00|12302.2|12300.2|12300.6|12298.6|12303|12301|12296.7|12294.7|40808
1632416400000|2021-09-23 17:00:00|12301|12299|12304.5|12302.5|12305.3|12303.3|12300.6|12298.6|26340
1632420000000|2021-09-23 18:00:00|12303.7|12301.7|12296.7|12294.7|12303.7|12301.7|12295.1|12293.1|35674
1632423600000|2021-09-23 19:00:00|12297.5|12295.5|12295.9|12293.9|12298.3|12296.3|12295.9|12293.9|20293
1632427200000|2021-09-23 20:00:00|12295.1|12293.1|12287.3|12285.3|12295.1|12293.1|12285.8|12283.8|31442
1632434400000|2021-09-23 22:00:00|12288.1|12286.1|12289.7|12287.7|12290.5|12288.5|12288.1|12286.1|3928
1632438000000|2021-09-23 23:00:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12288.9|12286.9|3564
1632441600000|2021-09-24 00:00:00|12289.7|12287.7|12291.2|12289.2|12292|12290|12288.1|12286.1|7932
1632445200000|2021-09-24 01:00:00|12290.5|12288.5|12296.7|12294.7|12296.7|12294.7|12289.7|12287.7|9855
1632448800000|2021-09-24 02:00:00|12295.9|12293.9|12292.8|12290.8|12295.9|12293.9|12292.8|12290.8|6993
1632452400000|2021-09-24 03:00:00|12292|12290|12286.5|12284.5|12292|12290|12285.8|12283.8|5607
1632456000000|2021-09-24 04:00:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12285|12283|6137
1632459600000|2021-09-24 05:00:00|12287.3|12285.3|12292.8|12290.8|12292.8|12290.8|12287.3|12285.3|7029
1632463200000|2021-09-24 06:00:00|12292|12290|12288.1|12286.1|12293.6|12291.6|12285.8|12283.8|10897
1632466800000|2021-09-24 07:00:00|12288.9|12286.9|12292|12290|12292|12290|12286.5|12284.5|17409
1632470400000|2021-09-24 08:00:00|12291.2|12289.2|12297.5|12295.5|12299|12297|12290.5|12288.5|14703
1632474000000|2021-09-24 09:00:00|12297.1|12295.1|12300.6|12298.6|12300.6|12298.6|12297.1|12295.1|8942
1632477600000|2021-09-24 10:00:00|12299.8|12297.8|12301.4|12299.4|12303|12301|12299.8|12297.8|12943
1632481200000|2021-09-24 11:00:00|12302.2|12300.2|12295.1|12293.1|12302.2|12300.2|12292.8|12290.8|17218
1632484800000|2021-09-24 12:00:00|12295.9|12293.9|12292.8|12290.8|12296.7|12294.7|12288.9|12286.9|34420
1632488400000|2021-09-24 13:00:00|12293.6|12291.6|12283.4|12281.4|12294.4|12292.4|12283.4|12281.4|43447
1632492000000|2021-09-24 14:00:00|12284.2|12282.2|12285|12283|12288.9|12286.9|12281.1|12279.1|55915
1632495600000|2021-09-24 15:00:00|12284.2|12282.2|12288.1|12286.1|12288.1|12286.1|12284.2|12282.2|30422
1632499200000|2021-09-24 16:00:00|12288.9|12286.9|12285|12283|12292.8|12290.8|12284.2|12282.2|31051
1632502800000|2021-09-24 17:00:00|12284.2|12282.2|12281.9|12279.9|12285|12283|12281.9|12279.9|12191
1632506400000|2021-09-24 18:00:00|12281.1|12279.1|12282.6|12280.6|12284.2|12282.2|12280.3|12278.3|27719
1632510000000|2021-09-24 19:00:00|12283.4|12281.4|12285|12283|12285|12283|12282.6|12280.6|17730
1632513600000|2021-09-24 20:00:00|12284.2|12282.2|12287.3|12285.3|12288.1|12286.1|12284.2|12282.2|21093
1632693600000|2021-09-26 22:00:00|12285|12283|12283.4|12281.4|12285.8|12283.8|12283.4|12281.4|2338
1632697200000|2021-09-26 23:00:00|12282.6|12280.6|12284.2|12282.2|12285.8|12283.8|12281.9|12279.9|3527
1632700800000|2021-09-27 00:00:00|12285|12283|12288.9|12286.9|12288.9|12286.9|12282.6|12280.6|5300
1632704400000|2021-09-27 01:00:00|12288.1|12286.1|12288.9|12286.9|12290.5|12288.5|12288.1|12286.1|5272
1632708000000|2021-09-27 02:00:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|3859
1632711600000|2021-09-27 03:00:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12289.7|12287.7|1657
1632715200000|2021-09-27 04:00:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|1720
1632718800000|2021-09-27 05:00:00|12291.2|12289.2|12289.7|12287.7|12292|12290|12289.7|12287.7|2757
1632722400000|2021-09-27 06:00:00|12288.9|12286.9|12289.7|12287.7|12292|12290|12286.5|12284.5|11633
1632726000000|2021-09-27 07:00:00|12289.3|12287.3|12287.3|12285.3|12292.8|12290.8|12286.5|12284.5|8226
1632729600000|2021-09-27 08:00:00|12286.5|12284.5|12273.3|12271.3|12286.5|12284.5|12272.5|12270.5|31750
1632733200000|2021-09-27 09:00:00|12272.5|12270.5|12268.6|12266.6|12274|12272|12266.2|12264.2|32338
1632736800000|2021-09-27 10:00:00|12269.4|12267.4|12271.7|12269.7|12271.7|12269.7|12266.2|12264.2|14556
1632740400000|2021-09-27 11:00:00|12270.9|12268.9|12271.7|12269.7|12273.3|12271.3|12268.6|12266.6|13852
1632744000000|2021-09-27 12:00:00|12272.5|12270.5|12273.3|12271.3|12275.6|12273.6|12265.5|12263.5|73542
1632747600000|2021-09-27 13:00:00|12272.5|12270.5|12277.2|12275.2|12277.2|12275.2|12267.8|12265.8|43151
1632751200000|2021-09-27 14:00:00|12276.4|12274.4|12274|12272|12279.5|12277.5|12273.3|12271.3|32059
1632754800000|2021-09-27 15:00:00|12274.8|12272.8|12270.9|12268.9|12279.5|12277.5|12267.8|12265.8|52503
1632758400000|2021-09-27 16:00:00|12271.7|12269.7|12272.5|12270.5|12277.2|12275.2|12270.9|12268.9|35501
1632762000000|2021-09-27 17:00:00|12273.3|12271.3|12275.6|12273.6|12277.2|12275.2|12273.3|12271.3|24835
1632765600000|2021-09-27 18:00:00|12276.4|12274.4|12271.7|12269.7|12276.4|12274.4|12271.7|12269.7|14598
1632769200000|2021-09-27 19:00:00|12272.5|12270.5|12270.9|12268.9|12274|12272|12270.1|12268.1|15702
1632772800000|2021-09-27 20:00:00|12271.7|12269.7|12270.1|12268.1|12271.7|12269.7|12270.1|12268.1|16270
1632780000000|2021-09-27 22:00:00|12271.7|12269.7|12271.7|12269.7|12273.3|12271.3|12270.9|12268.9|2731
1632783600000|2021-09-27 23:00:00|12270.9|12268.9|12271.7|12269.7|12272.5|12270.5|12270.1|12268.1|1983
1632787200000|2021-09-28 00:00:00|12272.5|12270.5|12273.3|12271.3|12274|12272|12271.7|12269.7|7162
1632790800000|2021-09-28 01:00:00|12274|12272|12274|12272|12275.6|12273.6|12273.3|12271.3|5501
1632794400000|2021-09-28 02:00:00|12273.3|12271.3|12267|12265|12274|12272|12267|12265|9068
1632798000000|2021-09-28 03:00:00|12267.8|12265.8|12263.9|12261.9|12267.8|12265.8|12263.9|12261.9|8278
1632801600000|2021-09-28 04:00:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1042
1632805200000|2021-09-28 05:00:00|12263.5|12261.5|12260.8|12258.8|12263.9|12261.9|12260|12258|4042
1632808800000|2021-09-28 06:00:00|12260|12258|12252.2|12250.2|12263.1|12261.1|12249|12247|35922
1632812400000|2021-09-28 07:00:00|12253|12251|12253|12251|12256.9|12254.9|12250.6|12248.6|22952
1632816000000|2021-09-28 08:00:00|12252.2|12250.2|12256.9|12254.9|12257.6|12255.6|12249|12247|27090
1632819600000|2021-09-28 09:00:00|12256.1|12254.1|12259.2|12257.2|12262.3|12260.3|12253.7|12251.7|15537
1632823200000|2021-09-28 10:00:00|12259.6|12257.6|12256.1|12254.1|12260.8|12258.8|12256.1|12254.1|12624
1632826800000|2021-09-28 11:00:00|12255.3|12253.3|12260|12258|12261.5|12259.5|12252.2|12250.2|23921
1632830400000|2021-09-28 12:00:00|12259.2|12257.2|12257.6|12255.6|12260.8|12258.8|12255.3|12253.3|53080
1632834000000|2021-09-28 13:00:00|12258.4|12256.4|12256.9|12254.9|12263.1|12261.1|12250.6|12248.6|54064
1632837600000|2021-09-28 14:00:00|12256.1|12254.1|12263.9|12261.9|12267.8|12265.8|12256.1|12254.1|73527
1632841200000|2021-09-28 15:00:00|12264.7|12262.7|12265.5|12263.5|12270.9|12268.9|12263.9|12261.9|60837
1632844800000|2021-09-28 16:00:00|12266.2|12264.2|12268.6|12266.6|12270.1|12268.1|12265.5|12263.5|27332
1632848400000|2021-09-28 17:00:00|12267.8|12265.8|12263.1|12261.1|12268.6|12266.6|12261.5|12259.5|23605
1632852000000|2021-09-28 18:00:00|12262.3|12260.3|12258.4|12256.4|12264.7|12262.7|12258.4|12256.4|24755
1632855600000|2021-09-28 19:00:00|12259.2|12257.2|12261.5|12259.5|12262.3|12260.3|12256.9|12254.9|31750
1632859200000|2021-09-28 20:00:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12257.6|12255.6|25118
1632866400000|2021-09-28 22:00:00|12259.2|12257.2|12257.6|12255.6|12260|12258|12257.6|12255.6|1843
1632870000000|2021-09-28 23:00:00|12256.9|12254.9|12258|12256|12258.4|12256.4|12256.9|12254.9|2524
1632873600000|2021-09-29 00:00:00|12258.4|12256.4|12255.3|12253.3|12259.2|12257.2|12254.5|12252.5|8024
1632877200000|2021-09-29 01:00:00|12256.1|12254.1|12263.9|12261.9|12263.9|12261.9|12256.1|12254.1|11213
1632880800000|2021-09-29 02:00:00|12263.1|12261.1|12267.8|12265.8|12267.8|12265.8|12262.3|12260.3|8421
1632884400000|2021-09-29 03:00:00|12267|12265|12267.8|12265.8|12269.4|12267.4|12265.5|12263.5|5103
1632888000000|2021-09-29 04:00:00|12267|12265|12265.5|12263.5|12267.8|12265.8|12263.9|12261.9|5354
1632891600000|2021-09-29 05:00:00|12266.2|12264.2|12264.7|12262.7|12267.8|12265.8|12263.9|12261.9|4681
1632895200000|2021-09-29 06:00:00|12263.9|12261.9|12272.5|12270.5|12273.3|12271.3|12263.1|12261.1|18540
1632898800000|2021-09-29 07:00:00|12271.7|12269.7|12273.3|12271.3|12277.2|12275.2|12270.9|12268.9|21412
1632902400000|2021-09-29 08:00:00|12274|12272|12277.2|12275.2|12278.7|12276.7|12271.7|12269.7|16470
1632906000000|2021-09-29 09:00:00|12276.8|12274.8|12276.4|12274.4|12278.7|12276.7|12274|12272|16625
1632909600000|2021-09-29 10:00:00|12277.2|12275.2|12276.4|12274.4|12278|12276|12275.6|12273.6|8293
1632913200000|2021-09-29 11:00:00|12275.6|12273.6|12272.5|12270.5|12276.4|12274.4|12270.1|12268.1|26175
1632916800000|2021-09-29 12:00:00|12271.7|12269.7|12267.8|12265.8|12272.5|12270.5|12265.5|12263.5|33653
1632920400000|2021-09-29 13:00:00|12268.6|12266.6|12274.8|12272.8|12277.2|12275.2|12264.7|12262.7|51281
1632924000000|2021-09-29 14:00:00|12274|12272|12269.4|12267.4|12276.4|12274.4|12268.6|12266.6|51597
1632927600000|2021-09-29 15:00:00|12270.1|12268.1|12270.1|12268.1|12272.5|12270.5|12269.4|12267.4|34171
1632931200000|2021-09-29 16:00:00|12269.4|12267.4|12264.7|12262.7|12270.9|12268.9|12264.7|12262.7|25816
1632934800000|2021-09-29 17:00:00|12265.5|12263.5|12265.5|12263.5|12267|12265|12261.5|12259.5|27455
1632938400000|2021-09-29 18:00:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12263.9|12261.9|21577
1632942000000|2021-09-29 19:00:00|12267|12265|12271.7|12269.7|12271.7|12269.7|12264.7|12262.7|21265
1632945600000|2021-09-29 20:00:00|12270.9|12268.9|12275.6|12273.6|12275.6|12273.6|12269.4|12267.4|20232
1632952800000|2021-09-29 22:00:00|12276.4|12274.4|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|4155
1632956400000|2021-09-29 23:00:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|2036
1632960000000|2021-09-30 00:00:00|12278|12276|12277.2|12275.2|12278.7|12276.7|12275.6|12273.6|5767
1632963600000|2021-09-30 01:00:00|12278|12276|12278|12276|12278.7|12276.7|12275.6|12273.6|3525
1632967200000|2021-09-30 02:00:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|2080
1632970800000|2021-09-30 03:00:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|811
1632974400000|2021-09-30 04:00:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12273.3|12271.3|3133
1632978000000|2021-09-30 05:00:00|12274|12272|12275.6|12273.6|12275.6|12273.6|12274|12272|3891
1632981600000|2021-09-30 06:00:00|12274.8|12272.8|12266.2|12264.2|12275.6|12273.6|12265.5|12263.5|20573
1632985200000|2021-09-30 07:00:00|12265.5|12263.5|12267.8|12265.8|12270.1|12268.1|12265.5|12263.5|12903
1632988800000|2021-09-30 08:00:00|12268.6|12266.6|12270.9|12268.9|12272.5|12270.5|12267.8|12265.8|7362
1632992400000|2021-09-30 09:00:00|12271.7|12269.7|12272.5|12270.5|12274.8|12272.8|12270.1|12268.1|10156
1632996000000|2021-09-30 10:00:00|12271.7|12269.7|12269.4|12267.4|12272.5|12270.5|12268.6|12266.6|5712
1632999600000|2021-09-30 11:00:00|12270.1|12268.1|12270.1|12268.1|12270.9|12268.9|12268.6|12266.6|11024
1633003200000|2021-09-30 12:00:00|12270.9|12268.9|12263.1|12261.1|12270.9|12268.9|12262.3|12260.3|33157
1633006800000|2021-09-30 13:00:00|12263.9|12261.9|12267|12265|12267|12265|12258.4|12256.4|42998
1633010400000|2021-09-30 14:00:00|12266.2|12264.2|12273.3|12271.3|12274|12272|12264.7|12262.7|49015
1633014000000|2021-09-30 15:00:00|12274|12272|12276.4|12274.4|12277.2|12275.2|12269.4|12267.4|41526
1633017600000|2021-09-30 16:00:00|12277.2|12275.2|12278.7|12276.7|12279.5|12277.5|12275.6|12273.6|31436
1633021200000|2021-09-30 17:00:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12277.2|12275.2|18926
1633024800000|2021-09-30 18:00:00|12278.3|12276.3|12275.6|12273.6|12278.7|12276.7|12274|12272|23806
1633028400000|2021-09-30 19:00:00|12276.4|12274.4|12280.3|12278.3|12280.3|12278.3|12276.4|12274.4|74741
1633032000000|2021-09-30 20:00:00|12281.1|12279.1|12288.1|12286.1|12288.9|12286.9|12278|12276|62215
1633039200000|2021-09-30 22:00:00|12286.5|12284.5|12284.2|12282.2|12286.5|12284.5|12284.2|12282.2|4938
1633042800000|2021-09-30 23:00:00|12283.4|12281.4|12283.4|12281.4|12284.2|12282.2|12282.6|12280.6|3482
1633046400000|2021-10-01 00:00:00|12282.6|12280.6|12284.2|12282.2|12285|12283|12282.6|12280.6|4625
1633050000000|2021-10-01 01:00:00|12285|12283|12291.2|12289.2|12293.6|12291.6|12284.2|12282.2|11968
1633053600000|2021-10-01 02:00:00|12291.6|12289.6|12290.5|12288.5|12292|12290|12290.5|12288.5|3331
1633057200000|2021-10-01 03:00:00|12291.2|12289.2|12292|12290|12292.8|12290.8|12290.5|12288.5|2470
1633060800000|2021-10-01 04:00:00|12291.2|12289.2|12292|12290|12292.8|12290.8|12291.2|12289.2|1775
1633064400000|2021-10-01 05:00:00|12292.8|12290.8|12289.7|12287.7|12292.8|12290.8|12289.7|12287.7|4354
1633068000000|2021-10-01 06:00:00|12288.9|12286.9|12289.7|12287.7|12292.8|12290.8|12286.5|12284.5|10344
1633071600000|2021-10-01 07:00:00|12290.5|12288.5|12283.4|12281.4|12291.2|12289.2|12281.9|12279.9|14784
1633075200000|2021-10-01 08:00:00|12282.6|12280.6|12287.3|12285.3|12288.1|12286.1|12282.6|12280.6|13433
1633078800000|2021-10-01 09:00:00|12286.5|12284.5|12291.2|12289.2|12292|12290|12286.5|12284.5|11501
1633082400000|2021-10-01 10:00:00|12292|12290|12288.9|12286.9|12292|12290|12286.5|12284.5|7585
1633086000000|2021-10-01 11:00:00|12289.7|12287.7|12289.7|12287.7|12291.2|12289.2|12286.5|12284.5|15322
1633089600000|2021-10-01 12:00:00|12290.5|12288.5|12296.7|12294.7|12297.5|12295.5|12285|12283|56462
1633093200000|2021-10-01 13:00:00|12297.5|12295.5|12300.6|12298.6|12303|12301|12291.2|12289.2|60324
1633096800000|2021-10-01 14:00:00|12297.5|12295.5|12301.4|12299.4|12306.1|12304.1|12291.2|12289.2|78313
1633100400000|2021-10-01 15:00:00|12300.6|12298.6|12304.5|12302.5|12306.1|12304.1|12295.9|12293.9|65640
1633104000000|2021-10-01 16:00:00|12305.3|12303.3|12304.5|12302.5|12306.1|12304.1|12303|12301|37336
1633107600000|2021-10-01 17:00:00|12305.3|12303.3|12303.7|12301.7|12306.9|12304.9|12303|12301|17777
1633111200000|2021-10-01 18:00:00|12304.5|12302.5|12306.9|12304.9|12307.6|12305.6|12303|12301|22796
1633114800000|2021-10-01 19:00:00|12306.1|12304.1|12306.9|12304.9|12307.6|12305.6|12304.5|12302.5|25847
1633118400000|2021-10-01 20:00:00|12306.1|12304.1|12308.4|12306.4|12309.2|12307.2|12306.1|12304.1|17887
1633298400000|2021-10-03 22:00:00|12308.8|12306.8|12309.2|12307.2|12312.3|12310.3|12306.9|12304.9|5145
1633302000000|2021-10-03 23:00:00|12310|12308|12312.3|12310.3|12312.3|12310.3|12309.2|12307.2|1345
1633305600000|2021-10-04 00:00:00|12313.1|12311.1|12311.5|12309.5|12314.3|12312.3|12310.8|12308.8|4309
1633309200000|2021-10-04 01:00:00|12310.8|12308.8|12309.2|12307.2|12311.5|12309.5|12309.2|12307.2|5616
1633312800000|2021-10-04 02:00:00|12310|12308|12306.9|12304.9|12310.8|12308.8|12306.9|12304.9|2140
1633316400000|2021-10-04 03:00:00|12306.1|12304.1|12306.9|12304.9|12307.6|12305.6|12306.1|12304.1|4578
1633320000000|2021-10-04 04:00:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.1|12304.1|971
1633323600000|2021-10-04 05:00:00|12306.1|12304.1|12307.6|12305.6|12307.6|12305.6|12306.1|12304.1|1082
1633327200000|2021-10-04 06:00:00|12306.9|12304.9|12307.6|12305.6|12311.5|12309.5|12305.3|12303.3|11837
1633330800000|2021-10-04 07:00:00|12308.4|12306.4|12306.1|12304.1|12309.2|12307.2|12303|12301|14850
1633334400000|2021-10-04 08:00:00|12305.3|12303.3|12301.4|12299.4|12306.1|12304.1|12299.8|12297.8|14170
1633338000000|2021-10-04 09:00:00|12300.6|12298.6|12300.6|12298.6|12302.2|12300.2|12299.8|12297.8|11251
1633341600000|2021-10-04 10:00:00|12299.8|12297.8|12295.9|12293.9|12300.6|12298.6|12294.4|12292.4|11212
1633345200000|2021-10-04 11:00:00|12296.3|12294.3|12300.6|12298.6|12301.4|12299.4|12295.9|12293.9|11000
1633348800000|2021-10-04 12:00:00|12299.8|12297.8|12297.5|12295.5|12303.7|12301.7|12297.5|12295.5|35175
1633352400000|2021-10-04 13:00:00|12296.7|12294.7|12292|12290|12297.9|12295.9|12290.5|12288.5|39772
1633356000000|2021-10-04 14:00:00|12292.8|12290.8|12299.8|12297.8|12306.9|12304.9|12292|12290|68451
1633359600000|2021-10-04 15:00:00|12300.6|12298.6|12297.5|12295.5|12302.2|12300.2|12296.7|12294.7|31950
1633363200000|2021-10-04 16:00:00|12298.3|12296.3|12301.4|12299.4|12304.5|12302.5|12297.5|12295.5|19361
1633366800000|2021-10-04 17:00:00|12300.6|12298.6|12299|12297|12300.6|12298.6|12297.5|12295.5|11282
1633370400000|2021-10-04 18:00:00|12299.8|12297.8|12299.8|12297.8|12301.4|12299.4|12298.3|12296.3|15706
1633374000000|2021-10-04 19:00:00|12299|12297|12298.3|12296.3|12299.8|12297.8|12296.7|12294.7|19241
1633377600000|2021-10-04 20:00:00|12297.5|12295.5|12299.8|12297.8|12299.8|12297.8|12296.7|12294.7|11072
1633384800000|2021-10-04 22:00:00|12299|12297|12297.5|12295.5|12299.8|12297.8|12296.7|12294.7|1398
1633388400000|2021-10-04 23:00:00|12298.3|12296.3|12296.7|12294.7|12298.3|12296.3|12295.9|12293.9|1176
1633392000000|2021-10-05 00:00:00|12297.5|12295.5|12297.5|12295.5|12298.3|12296.3|12295.9|12293.9|2405
1633395600000|2021-10-05 01:00:00|12298.3|12296.3|12295.9|12293.9|12300.6|12298.6|12295.9|12293.9|8668
1633399200000|2021-10-05 02:00:00|12296.7|12294.7|12293.6|12291.6|12296.7|12294.7|12292.8|12290.8|5576
1633402800000|2021-10-05 03:00:00|12292.8|12290.8|12288.9|12286.9|12294.4|12292.4|12288.1|12286.1|3574
1633406400000|2021-10-05 04:00:00|12288.1|12286.1|12289.7|12287.7|12290.5|12288.5|12287.3|12285.3|5082
1633410000000|2021-10-05 05:00:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12288.9|12286.9|2357
1633413600000|2021-10-05 06:00:00|12289.7|12287.7|12292|12290|12294.4|12292.4|12289.7|12287.7|6078
1633417200000|2021-10-05 07:00:00|12292.8|12290.8|12295.9|12293.9|12296.7|12294.7|12289.7|12287.7|11637
1633420800000|2021-10-05 08:00:00|12296.7|12294.7|12292.8|12290.8|12297.5|12295.5|12292|12290|5964
1633424400000|2021-10-05 09:00:00|12293.6|12291.6|12292|12290|12295.1|12293.1|12292|12290|6153
1633428000000|2021-10-05 10:00:00|12292.8|12290.8|12288.1|12286.1|12293.6|12291.6|12287.3|12285.3|13025
1633431600000|2021-10-05 11:00:00|12288.9|12286.9|12291.2|12289.2|12291.2|12289.2|12287.3|12285.3|8721
1633435200000|2021-10-05 12:00:00|12290.5|12288.5|12288.9|12286.9|12292.4|12290.4|12288.1|12286.1|27625
1633438800000|2021-10-05 13:00:00|12289.7|12287.7|12284.2|12282.2|12290.5|12288.5|12284.2|12282.2|42682
1633442400000|2021-10-05 14:00:00|12282.6|12280.6|12280.3|12278.3|12286.5|12284.5|12278|12276|54632
1633446000000|2021-10-05 15:00:00|12281.1|12279.1|12284.2|12282.2|12285|12283|12279.5|12277.5|26798
1633449600000|2021-10-05 16:00:00|12283.4|12281.4|12285.8|12283.8|12285.8|12283.8|12283.4|12281.4|12485
1633453200000|2021-10-05 17:00:00|12285|12283|12285|12283|12287.3|12285.3|12283.4|12281.4|15224
1633456800000|2021-10-05 18:00:00|12285.8|12283.8|12284.2|12282.2|12285.8|12283.8|12282.6|12280.6|14233
1633460400000|2021-10-05 19:00:00|12283.4|12281.4|12285|12283|12285.8|12283.8|12282.6|12280.6|23240
1633464000000|2021-10-05 20:00:00|12285.8|12283.8|12286.5|12284.5|12286.5|12284.5|12281.9|12279.9|15504
1633471200000|2021-10-05 22:00:00|12285.8|12283.8|12283.4|12281.4|12285.8|12283.8|12283.4|12281.4|4055
1633474800000|2021-10-05 23:00:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12282.6|12280.6|3030
1633478400000|2021-10-06 00:00:00|12282.6|12280.6|12276.4|12274.4|12283.4|12281.4|12276.4|12274.4|7098
1633482000000|2021-10-06 01:00:00|12276.8|12274.8|12280.3|12278.3|12281.1|12279.1|12275.6|12273.6|7024
1633485600000|2021-10-06 02:00:00|12279.9|12277.9|12278.7|12276.7|12280.3|12278.3|12277.2|12275.2|2728
1633489200000|2021-10-06 03:00:00|12279.5|12277.5|12278|12276|12281.1|12279.1|12278|12276|3602
1633492800000|2021-10-06 04:00:00|12277.2|12275.2|12274|12272|12278|12276|12274|12272|13931
1633496400000|2021-10-06 05:00:00|12274.8|12272.8|12271.7|12269.7|12274.8|12272.8|12270.9|12268.9|6623
1633500000000|2021-10-06 06:00:00|12272.5|12270.5|12275.6|12273.6|12277.2|12275.2|12271.7|12269.7|12959
1633503600000|2021-10-06 07:00:00|12276.4|12274.4|12274|12272|12278.7|12276.7|12271.7|12269.7|12181
1633507200000|2021-10-06 08:00:00|12273.3|12271.3|12276.4|12274.4|12278.7|12276.7|12273.3|12271.3|6776
1633510800000|2021-10-06 09:00:00|12277.2|12275.2|12278.7|12276.7|12281.1|12279.1|12276.4|12274.4|12375
1633514400000|2021-10-06 10:00:00|12279.5|12277.5|12278|12276|12281.1|12279.1|12278|12276|12019
1633518000000|2021-10-06 11:00:00|12277.2|12275.2|12274|12272|12277.2|12275.2|12272.5|12270.5|22762
1633521600000|2021-10-06 12:00:00|12274.8|12272.8|12278.7|12276.7|12281.9|12279.9|12267.8|12265.8|43052
1633525200000|2021-10-06 13:00:00|12279.5|12277.5|12283.4|12281.4|12284.2|12282.2|12278|12276|27726
1633528800000|2021-10-06 14:00:00|12284.2|12282.2|12282.6|12280.6|12286.5|12284.5|12281.1|12279.1|44721
1633532400000|2021-10-06 15:00:00|12281.9|12279.9|12281.1|12279.1|12283.4|12281.4|12278|12276|41707
1633536000000|2021-10-06 16:00:00|12280.3|12278.3|12281.9|12279.9|12281.9|12279.9|12279.5|12277.5|13693
1633539600000|2021-10-06 17:00:00|12281.1|12279.1|12279.5|12277.5|12281.1|12279.1|12277.2|12275.2|21410
1633543200000|2021-10-06 18:00:00|12278.7|12276.7|12281.1|12279.1|12281.9|12279.9|12278|12276|14971
1633546800000|2021-10-06 19:00:00|12281.9|12279.9|12281.9|12279.9|12282.6|12280.6|12280.3|12278.3|11764
1633550400000|2021-10-06 20:00:00|12281.1|12279.1|12281.1|12279.1|12281.9|12279.9|12278.7|12276.7|16053
1633557600000|2021-10-06 22:00:00|12280.3|12278.3|12278.7|12276.7|12281.1|12279.1|12278.7|12276.7|1277
1633561200000|2021-10-06 23:00:00|12279.5|12277.5|12278.7|12276.7|12280.3|12278.3|12278|12276|2692
1633564800000|2021-10-07 00:00:00|12278|12276|12276.4|12274.4|12281.1|12279.1|12276.4|12274.4|4065
1633568400000|2021-10-07 01:00:00|12275.6|12273.6|12274|12272|12276.4|12274.4|12273.3|12271.3|5061
1633572000000|2021-10-07 02:00:00|12273.3|12271.3|12273.3|12271.3|12274.8|12272.8|12272.5|12270.5|2118
1633575600000|2021-10-07 03:00:00|12272.5|12270.5|12275.6|12273.6|12276.4|12274.4|12272.5|12270.5|3035
1633579200000|2021-10-07 04:00:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274|12272|1583
1633582800000|2021-10-07 05:00:00|12275.2|12273.2|12274|12272|12275.6|12273.6|12274|12272|2374
1633586400000|2021-10-07 06:00:00|12273.3|12271.3|12278|12276|12278.7|12276.7|12271.7|12269.7|8892
1633590000000|2021-10-07 07:00:00|12278.7|12276.7|12280.3|12278.3|12281.9|12279.9|12276.4|12274.4|12551
1633593600000|2021-10-07 08:00:00|12281.1|12279.1|12277.2|12275.2|12282.6|12280.6|12276.4|12274.4|9339
1633597200000|2021-10-07 09:00:00|12276.4|12274.4|12278.7|12276.7|12281.1|12279.1|12275.6|12273.6|10748
1633600800000|2021-10-07 10:00:00|12279.5|12277.5|12281.1|12279.1|12281.1|12279.1|12278.7|12276.7|4145
1633604400000|2021-10-07 11:00:00|12280.3|12278.3|12277.2|12275.2|12281.9|12279.9|12275.6|12273.6|13675
1633608000000|2021-10-07 12:00:00|12278|12276|12273.3|12271.3|12279.5|12277.5|12273.3|12271.3|23115
1633611600000|2021-10-07 13:00:00|12272.5|12270.5|12270.9|12268.9|12272.5|12270.5|12267|12265|50386
1633615200000|2021-10-07 14:00:00|12271.7|12269.7|12265.5|12263.5|12271.7|12269.7|12265.5|12263.5|38620
1633618800000|2021-10-07 15:00:00|12266.2|12264.2|12264.7|12262.7|12267.8|12265.8|12263.1|12261.1|25894
1633622400000|2021-10-07 16:00:00|12263.9|12261.9|12263.9|12261.9|12265.5|12263.5|12263.1|12261.1|32674
1633626000000|2021-10-07 17:00:00|12264.7|12262.7|12263.9|12261.9|12265.5|12263.5|12263.1|12261.1|13246
1633629600000|2021-10-07 18:00:00|12263.1|12261.1|12263.1|12261.1|12264.7|12262.7|12262.3|12260.3|19712
1633633200000|2021-10-07 19:00:00|12262.3|12260.3|12260.8|12258.8|12263.9|12261.9|12260.8|12258.8|21654
1633636800000|2021-10-07 20:00:00|12261.5|12259.5|12261.5|12259.5|12261.5|12259.5|12259.2|12257.2|18807
1633644000000|2021-10-07 22:00:00|12260.8|12258.8|12257.6|12255.6|12260.8|12258.8|12257.6|12255.6|3329
1633647600000|2021-10-07 23:00:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12256.9|12254.9|1116
1633651200000|2021-10-08 00:00:00|12256.9|12254.9|12256.1|12254.1|12259.2|12257.2|12255.3|12253.3|6358
1633654800000|2021-10-08 01:00:00|12255.3|12253.3|12255.3|12253.3|12256.1|12254.1|12254.5|12252.5|6711
1633658400000|2021-10-08 02:00:00|12254.9|12252.9|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|2096
1633662000000|2021-10-08 03:00:00|12254.5|12252.5|12255.3|12253.3|12255.3|12253.3|12253.7|12251.7|4358
1633665600000|2021-10-08 04:00:00|12254.5|12252.5|12253|12251|12254.5|12252.5|12251.4|12249.4|12661
1633669200000|2021-10-08 05:00:00|12252.6|12250.6|12251.4|12249.4|12253.7|12251.7|12251.4|12249.4|5492
1633672800000|2021-10-08 06:00:00|12252.2|12250.2|12253.7|12251.7|12255.3|12253.3|12251.4|12249.4|10647
1633676400000|2021-10-08 07:00:00|12253|12251|12249.8|12247.8|12253|12251|12249|12247|16741
1633680000000|2021-10-08 08:00:00|12250.6|12248.6|12249|12247|12250.6|12248.6|12247.5|12245.5|7672
1633683600000|2021-10-08 09:00:00|12249.8|12247.8|12252.2|12250.2|12252.2|12250.2|12249|12247|7596
1633687200000|2021-10-08 10:00:00|12251.4|12249.4|12253.7|12251.7|12254.5|12252.5|12249.8|12247.8|12997
1633690800000|2021-10-08 11:00:00|12254.5|12252.5|12257.6|12255.6|12258.4|12256.4|12253|12251|26099
1633694400000|2021-10-08 12:00:00|12256.9|12254.9|12272.5|12270.5|12275.6|12273.6|12256.1|12254.1|92429
1633698000000|2021-10-08 13:00:00|12273.3|12271.3|12254.5|12252.5|12274.8|12272.8|12252.2|12250.2|70963
1633701600000|2021-10-08 14:00:00|12255.3|12253.3|12250.6|12248.6|12255.3|12253.3|12248.3|12246.3|49891
1633705200000|2021-10-08 15:00:00|12249.8|12247.8|12250.6|12248.6|12251.4|12249.4|12243.6|12241.6|41836
1633708800000|2021-10-08 16:00:00|12249.8|12247.8|12251.4|12249.4|12252.2|12250.2|12248.3|12246.3|14574
1633712400000|2021-10-08 17:00:00|12250.6|12248.6|12252.2|12250.2|12253|12251|12248.3|12246.3|12664
1633716000000|2021-10-08 18:00:00|12253|12251|12249|12247|12253|12251|12247.5|12245.5|18215
1633719600000|2021-10-08 19:00:00|12248.3|12246.3|12249|12247|12249.8|12247.8|12247.5|12245.5|16770
1633723200000|2021-10-08 20:00:00|12248.3|12246.3|12242.8|12240.8|12249|12247|12242|12240|15977
1633903200000|2021-10-10 22:00:00|12240.5|12238.5|12238.1|12236.1|12241.2|12239.2|12236.5|12234.5|5638
1633906800000|2021-10-10 23:00:00|12238.9|12236.9|12239.7|12237.7|12240.8|12238.8|12238.1|12236.1|3279
1633910400000|2021-10-11 00:00:00|12240.1|12238.1|12237.3|12235.3|12240.5|12238.5|12236.5|12234.5|2788
1633914000000|2021-10-11 01:00:00|12238.1|12236.1|12235|12233|12238.1|12236.1|12235|12233|6164
1633917600000|2021-10-11 02:00:00|12234.6|12232.6|12231.1|12229.1|12234.6|12232.6|12231.1|12229.1|3919
1633921200000|2021-10-11 03:00:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12228|12226|4413
1633924800000|2021-10-11 04:00:00|12230.3|12228.3|12230.3|12228.3|12231.9|12229.9|12230.3|12228.3|2976
1633928400000|2021-10-11 05:00:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1387
1633932000000|2021-10-11 06:00:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12230.3|12228.3|5869
1633935600000|2021-10-11 07:00:00|12231.1|12229.1|12232.6|12230.6|12234.2|12232.2|12229.5|12227.5|10076
1633939200000|2021-10-11 08:00:00|12233.4|12231.4|12231.9|12229.9|12235|12233|12231.9|12229.9|6651
1633942800000|2021-10-11 09:00:00|12232.6|12230.6|12232.6|12230.6|12234.2|12232.2|12231.9|12229.9|2993
1633946400000|2021-10-11 10:00:00|12231.9|12229.9|12230.7|12228.7|12232.6|12230.6|12229.5|12227.5|5200
1633950000000|2021-10-11 11:00:00|12231.1|12229.1|12231.9|12229.9|12232.3|12230.3|12230.3|12228.3|5102
1633953600000|2021-10-11 12:00:00|12231.1|12229.1|12230.3|12228.3|12233.4|12231.4|12228.7|12226.7|10478
1633957200000|2021-10-11 13:00:00|12231.1|12229.1|12234.2|12232.2|12235.8|12233.8|12231.1|12229.1|7696
1633960800000|2021-10-11 14:00:00|12233.4|12231.4|12230.3|12228.3|12234.2|12232.2|12229.5|12227.5|8504
1633964400000|2021-10-11 15:00:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12229.5|12227.5|5370
1633968000000|2021-10-11 16:00:00|12231.1|12229.1|12228.7|12226.7|12231.1|12229.1|12228.7|12226.7|3016
1633971600000|2021-10-11 17:00:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228|12226|4554
1633975200000|2021-10-11 18:00:00|12228|12226|12224.8|12222.8|12228|12226|12224.8|12222.8|5493
1633978800000|2021-10-11 19:00:00|12224|12222|12221.7|12219.7|12224.8|12222.8|12221.7|12219.7|7004
1633982400000|2021-10-11 20:00:00|12222.5|12220.5|12224|12222|12224|12222|12221.7|12219.7|6253
1633989600000|2021-10-11 22:00:00|12224.8|12222.8|12222.5|12220.5|12224.8|12222.8|12222.5|12220.5|1798
1633993200000|2021-10-11 23:00:00|12223.3|12221.3|12224.8|12222.8|12224.8|12222.8|12222.5|12220.5|5262
1633996800000|2021-10-12 00:00:00|12224|12222|12229.5|12227.5|12230.3|12228.3|12223.3|12221.3|11534
1634000400000|2021-10-12 01:00:00|12228.7|12226.7|12231.9|12229.9|12233.4|12231.4|12228.7|12226.7|7444
1634004000000|2021-10-12 02:00:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12230.3|12228.3|4780
1634007600000|2021-10-12 03:00:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|2885
1634011200000|2021-10-12 04:00:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|1608
1634014800000|2021-10-12 05:00:00|12232.6|12230.6|12230.3|12228.3|12233.4|12231.4|12230.3|12228.3|3838
1634018400000|2021-10-12 06:00:00|12231.1|12229.1|12235.8|12233.8|12237.3|12235.3|12231.1|12229.1|17451
1634022000000|2021-10-12 07:00:00|12236.5|12234.5|12228|12226|12236.5|12234.5|12228|12226|20205
1634025600000|2021-10-12 08:00:00|12228.7|12226.7|12231.1|12229.1|12231.9|12229.9|12227.2|12225.2|16572
1634029200000|2021-10-12 09:00:00|12230.3|12228.3|12235.8|12233.8|12236.5|12234.5|12230.3|12228.3|9493
1634032800000|2021-10-12 10:00:00|12235.4|12233.4|12232.6|12230.6|12237.3|12235.3|12231.9|12229.9|11590
1634036400000|2021-10-12 11:00:00|12233.4|12231.4|12235.8|12233.8|12237.3|12235.3|12232.6|12230.6|18776
1634040000000|2021-10-12 12:00:00|12236.5|12234.5|12230.3|12228.3|12238.1|12236.1|12229.5|12227.5|45595
1634043600000|2021-10-12 13:00:00|12229.5|12227.5|12235.8|12233.8|12235.8|12233.8|12225.6|12223.6|55514
1634047200000|2021-10-12 14:00:00|12236.2|12234.2|12232.6|12230.6|12242|12240|12231.1|12229.1|43055
1634050800000|2021-10-12 15:00:00|12233.4|12231.4|12225.6|12223.6|12234.2|12232.2|12224|12222|38123
1634054400000|2021-10-12 16:00:00|12226.4|12224.4|12230.3|12228.3|12231.1|12229.1|12224.8|12222.8|26200
1634058000000|2021-10-12 17:00:00|12230.7|12228.7|12231.1|12229.1|12231.9|12229.9|12226.4|12224.4|24412
1634061600000|2021-10-12 18:00:00|12231.9|12229.9|12234.2|12232.2|12234.2|12232.2|12231.1|12229.1|24299
1634065200000|2021-10-12 19:00:00|12233.4|12231.4|12237.3|12235.3|12238.1|12236.1|12233.4|12231.4|26080
1634068800000|2021-10-12 20:00:00|12236.5|12234.5|12233.4|12231.4|12236.5|12234.5|12232.6|12230.6|20010
1634076000000|2021-10-12 22:00:00|12232.6|12230.6|12234.2|12232.2|12235|12233|12232.6|12230.6|2349
1634079600000|2021-10-12 23:00:00|12235|12233|12236.9|12234.9|12237.3|12235.3|12235|12233|3175
1634083200000|2021-10-13 00:00:00|12236.5|12234.5|12235.8|12233.8|12238.9|12236.9|12235.8|12233.8|8246
1634086800000|2021-10-13 01:00:00|12236.5|12234.5|12234.2|12232.2|12238.1|12236.1|12234.2|12232.2|2782
1634090400000|2021-10-13 02:00:00|12235|12233|12232.6|12230.6|12235|12233|12231.9|12229.9|2893
1634094000000|2021-10-13 03:00:00|12231.9|12229.9|12232.6|12230.6|12233.4|12231.4|12231.1|12229.1|3301
1634097600000|2021-10-13 04:00:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|600
1634101200000|2021-10-13 05:00:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|3900
1634104800000|2021-10-13 06:00:00|12230.3|12228.3|12231.9|12229.9|12233.4|12231.4|12229.5|12227.5|13344
1634108400000|2021-10-13 07:00:00|12231.1|12229.1|12232.3|12230.3|12232.6|12230.6|12227.2|12225.2|12094
1634112000000|2021-10-13 08:00:00|12232.6|12230.6|12236.5|12234.5|12238.5|12236.5|12232.3|12230.3|18460
1634115600000|2021-10-13 09:00:00|12235.8|12233.8|12235|12233|12238.1|12236.1|12234.2|12232.2|13641
1634119200000|2021-10-13 10:00:00|12234.2|12232.2|12235|12233|12235.8|12233.8|12233.4|12231.4|7273
1634122800000|2021-10-13 11:00:00|12234.2|12232.2|12235|12233|12235.8|12233.8|12231.9|12229.9|19213
1634126400000|2021-10-13 12:00:00|12234.2|12232.2|12214.7|12212.7|12235|12233|12203|12201|102545
1634130000000|2021-10-13 13:00:00|12213.9|12211.9|12235.8|12233.8|12238.1|12236.1|12213.1|12211.1|95379
1634133600000|2021-10-13 14:00:00|12236.5|12234.5|12238.1|12236.1|12243.6|12241.6|12231.9|12229.9|68856
1634137200000|2021-10-13 15:00:00|12238.9|12236.9|12231.9|12229.9|12238.9|12236.9|12230.3|12228.3|36508
1634140800000|2021-10-13 16:00:00|12231.1|12229.1|12226.4|12224.4|12232.6|12230.6|12226.4|12224.4|23144
1634144400000|2021-10-13 17:00:00|12227.2|12225.2|12231.1|12229.1|12234.2|12232.2|12227.2|12225.2|27338
1634148000000|2021-10-13 18:00:00|12230.3|12228.3|12223.3|12221.3|12231.1|12229.1|12222.5|12220.5|33384
1634151600000|2021-10-13 19:00:00|12222.5|12220.5|12230.3|12228.3|12231.9|12229.9|12221.7|12219.7|21825
1634155200000|2021-10-13 20:00:00|12228.7|12226.7|12231.1|12229.1|12231.1|12229.1|12228|12226|17294
1634162400000|2021-10-13 22:00:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12228.7|12226.7|2728
1634166000000|2021-10-13 23:00:00|12230.3|12228.3|12227.2|12225.2|12231.1|12229.1|12224.8|12222.8|3336
1634169600000|2021-10-14 00:00:00|12226.4|12224.4|12230.3|12228.3|12230.3|12228.3|12224.8|12222.8|10506
1634173200000|2021-10-14 01:00:00|12229.9|12227.9|12234.2|12232.2|12235.8|12233.8|12228.7|12226.7|11465
1634176800000|2021-10-14 02:00:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|2240
1634180400000|2021-10-14 03:00:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|2323
1634184000000|2021-10-14 04:00:00|12234.2|12232.2|12235|12233|12235|12233|12233.4|12231.4|2837
1634187600000|2021-10-14 05:00:00|12234.2|12232.2|12235|12233|12235.8|12233.8|12234.2|12232.2|4837
1634191200000|2021-10-14 06:00:00|12234.2|12232.2|12237.3|12235.3|12238.9|12236.9|12230.3|12228.3|16354
1634194800000|2021-10-14 07:00:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12235|12233|14058
1634198400000|2021-10-14 08:00:00|12238.9|12236.9|12236.5|12234.5|12241.2|12239.2|12235.8|12233.8|14989
1634202000000|2021-10-14 09:00:00|12235.8|12233.8|12237.3|12235.3|12238.1|12236.1|12233.4|12231.4|19187
1634205600000|2021-10-14 10:00:00|12238.1|12236.1|12238.1|12236.1|12239.7|12237.7|12236.5|12234.5|11501
1634209200000|2021-10-14 11:00:00|12238.9|12236.9|12235.8|12233.8|12242|12240|12235.8|12233.8|20144
1634212800000|2021-10-14 12:00:00|12235|12233|12243.6|12241.6|12245.9|12243.9|12234.2|12232.2|56399
1634216400000|2021-10-14 13:00:00|12244.4|12242.4|12239.7|12237.7|12245.1|12243.1|12235.8|12233.8|44775
1634220000000|2021-10-14 14:00:00|12240.5|12238.5|12239.7|12237.7|12242|12240|12237.3|12235.3|32411
1634223600000|2021-10-14 15:00:00|12238.9|12236.9|12245.1|12243.1|12245.9|12243.9|12238.9|12236.9|40154
1634227200000|2021-10-14 16:00:00|12244.4|12242.4|12241.2|12239.2|12247.5|12245.5|12240.5|12238.5|28865
1634230800000|2021-10-14 17:00:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12238.1|12236.1|19555
1634234400000|2021-10-14 18:00:00|12240.5|12238.5|12242.8|12240.8|12242.8|12240.8|12238.9|12236.9|20032
1634238000000|2021-10-14 19:00:00|12243.6|12241.6|12241.6|12239.6|12245.9|12243.9|12236.5|12234.5|31059
1634241600000|2021-10-14 20:00:00|12241.2|12239.2|12241.2|12239.2|12242.8|12240.8|12238.1|12236.1|22497
1634248800000|2021-10-14 22:00:00|12238.9|12236.9|12239.7|12237.7|12240.5|12238.5|12238.1|12236.1|2119
1634252400000|2021-10-14 23:00:00|12238.9|12236.9|12240.5|12238.5|12240.8|12238.8|12238.9|12236.9|1592
1634256000000|2021-10-15 00:00:00|12241.2|12239.2|12239.7|12237.7|12241.2|12239.2|12238.9|12236.9|6648
1634259600000|2021-10-15 01:00:00|12238.9|12236.9|12241.2|12239.2|12241.2|12239.2|12238.9|12236.9|5178
1634263200000|2021-10-15 02:00:00|12242|12240|12239.7|12237.7|12242|12240|12238.1|12236.1|3163
1634266800000|2021-10-15 03:00:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.1|12236.1|2930
1634270400000|2021-10-15 04:00:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|1805
1634274000000|2021-10-15 05:00:00|12239.7|12237.7|12238.9|12236.9|12240.5|12238.5|12237.7|12235.7|3926
1634277600000|2021-10-15 06:00:00|12239.7|12237.7|12235.8|12233.8|12239.7|12237.7|12235|12233|9653
1634281200000|2021-10-15 07:00:00|12236.5|12234.5|12232.6|12230.6|12236.5|12234.5|12231.1|12229.1|17322
1634284800000|2021-10-15 08:00:00|12233.4|12231.4|12235|12233|12235.8|12233.8|12232.6|12230.6|10243
1634288400000|2021-10-15 09:00:00|12234.2|12232.2|12232.6|12230.6|12234.2|12232.2|12228.7|12226.7|12961
1634292000000|2021-10-15 10:00:00|12233.4|12231.4|12235|12233|12236.5|12234.5|12233.4|12231.4|10101
1634295600000|2021-10-15 11:00:00|12234.2|12232.2|12235|12233|12236.5|12234.5|12232.6|12230.6|12579
1634299200000|2021-10-15 12:00:00|12235.8|12233.8|12218.6|12216.6|12235.8|12233.8|12217|12215|60783
1634302800000|2021-10-15 13:00:00|12217.8|12215.8|12220.1|12218.1|12222.5|12220.5|12214.7|12212.7|63246
1634306400000|2021-10-15 14:00:00|12221.7|12219.7|12228|12226|12228.7|12226.7|12221.7|12219.7|55668
1634310000000|2021-10-15 15:00:00|12227.6|12225.6|12219.4|12217.4|12228|12226|12217.8|12215.8|35661
1634313600000|2021-10-15 16:00:00|12219|12217|12218.6|12216.6|12220.1|12218.1|12215.5|12213.5|33455
1634317200000|2021-10-15 17:00:00|12217.8|12215.8|12214.7|12212.7|12218.6|12216.6|12213.9|12211.9|20308
1634320800000|2021-10-15 18:00:00|12215.5|12213.5|12207.6|12205.6|12215.5|12213.5|12207.6|12205.6|29852
1634324400000|2021-10-15 19:00:00|12208.4|12206.4|12208.4|12206.4|12209.2|12207.2|12204.5|12202.5|31468
1634328000000|2021-10-15 20:00:00|12209.2|12207.2|12204.5|12202.5|12209.2|12207.2|12204.5|12202.5|16828
1634508000000|2021-10-17 22:00:00|12203.7|12201.7|12192.8|12190.8|12203.7|12201.7|12189.7|12187.7|13611
1634511600000|2021-10-17 23:00:00|12192.4|12190.4|12194.4|12192.4|12195.9|12193.9|12189.7|12187.7|6847
1634515200000|2021-10-18 00:00:00|12195.1|12193.1|12193.6|12191.6|12195.9|12193.9|12192|12190|11481
1634518800000|2021-10-18 01:00:00|12194|12192|12194.4|12192.4|12198.3|12196.3|12193.6|12191.6|8037
1634522400000|2021-10-18 02:00:00|12195.1|12193.1|12193.6|12191.6|12196.7|12194.7|12193.6|12191.6|4639
1634526000000|2021-10-18 03:00:00|12193.2|12191.2|12184.2|12182.2|12193.2|12191.2|12183.4|12181.4|10803
1634529600000|2021-10-18 04:00:00|12183.4|12181.4|12185.8|12183.8|12186.5|12184.5|12182.6|12180.6|5758
1634533200000|2021-10-18 05:00:00|12185|12183|12185|12183|12187.3|12185.3|12182.6|12180.6|6545
1634536800000|2021-10-18 06:00:00|12185.8|12183.8|12188.1|12186.1|12190.5|12188.5|12184.2|12182.2|20475
1634540400000|2021-10-18 07:00:00|12187.3|12185.3|12182.6|12180.6|12188.1|12186.1|12178|12176|26386
1634544000000|2021-10-18 08:00:00|12181.9|12179.9|12179.5|12177.5|12186.5|12184.5|12173.3|12171.3|41956
1634547600000|2021-10-18 09:00:00|12178.7|12176.7|12177.2|12175.2|12183.4|12181.4|12176.4|12174.4|24038
1634551200000|2021-10-18 10:00:00|12176.4|12174.4|12171.7|12169.7|12178|12176|12167.8|12165.8|43001
1634554800000|2021-10-18 11:00:00|12172.5|12170.5|12172.5|12170.5|12181.1|12179.1|12170.1|12168.1|30706
1634558400000|2021-10-18 12:00:00|12171.7|12169.7|12176.4|12174.4|12183.4|12181.4|12169.4|12167.4|64451
1634562000000|2021-10-18 13:00:00|12177.2|12175.2|12188.1|12186.1|12188.1|12186.1|12174.8|12172.8|59993
1634565600000|2021-10-18 14:00:00|12186.5|12184.5|12189.7|12187.7|12195.1|12193.1|12185.8|12183.8|52306
1634569200000|2021-10-18 15:00:00|12190.5|12188.5|12188.1|12186.1|12190.5|12188.5|12183.4|12181.4|34260
1634572800000|2021-10-18 16:00:00|12187.3|12185.3|12182.6|12180.6|12188.1|12186.1|12180.3|12178.3|28698
1634576400000|2021-10-18 17:00:00|12181.9|12179.9|12187.3|12185.3|12189.7|12187.7|12178.7|12176.7|16990
1634580000000|2021-10-18 18:00:00|12188.1|12186.1|12185.8|12183.8|12188.9|12186.9|12185|12183|17728
1634583600000|2021-10-18 19:00:00|12185|12183|12188.1|12186.1|12190.5|12188.5|12185|12183|18067
1634587200000|2021-10-18 20:00:00|12187.3|12185.3|12179.5|12177.5|12187.3|12185.3|12179.5|12177.5|20375
1634594400000|2021-10-18 22:00:00|12181.1|12179.1|12185|12183|12186.5|12184.5|12181.1|12179.1|4278
1634598000000|2021-10-18 23:00:00|12184.2|12182.2|12188.1|12186.1|12188.1|12186.1|12183.4|12181.4|4312
1634601600000|2021-10-19 00:00:00|12187.3|12185.3|12193.6|12191.6|12193.6|12191.6|12187.3|12185.3|10277
1634605200000|2021-10-19 01:00:00|12194.4|12192.4|12193.6|12191.6|12196.7|12194.7|12193.6|12191.6|8520
1634608800000|2021-10-19 02:00:00|12192.8|12190.8|12193.6|12191.6|12195.1|12193.1|12192.8|12190.8|3167
1634612400000|2021-10-19 03:00:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|1542
1634616000000|2021-10-19 04:00:00|12193.6|12191.6|12190.5|12188.5|12194.4|12192.4|12190.5|12188.5|3944
1634619600000|2021-10-19 05:00:00|12191.2|12189.2|12193.6|12191.6|12194.4|12192.4|12188.9|12186.9|4862
1634623200000|2021-10-19 06:00:00|12192.8|12190.8|12202.2|12200.2|12203|12201|12191.2|12189.2|16699
1634626800000|2021-10-19 07:00:00|12203|12201|12197.5|12195.5|12203.7|12201.7|12196.7|12194.7|18493
1634630400000|2021-10-19 08:00:00|12198.3|12196.3|12196.7|12194.7|12201.4|12199.4|12196.7|12194.7|11674
1634634000000|2021-10-19 09:00:00|12197.5|12195.5|12197.5|12195.5|12199.8|12197.8|12194.4|12192.4|11042
1634637600000|2021-10-19 10:00:00|12196.7|12194.7|12193.6|12191.6|12196.7|12194.7|12189.7|12187.7|12849
1634641200000|2021-10-19 11:00:00|12194.4|12192.4|12195.9|12193.9|12197.5|12195.5|12189.7|12187.7|14515
1634644800000|2021-10-19 12:00:00|12197.5|12195.5|12192.8|12190.8|12203|12201|12192|12190|46874
1634648400000|2021-10-19 13:00:00|12193.6|12191.6|12193.6|12191.6|12195.1|12193.1|12188.9|12186.9|52846
1634652000000|2021-10-19 14:00:00|12194.4|12192.4|12192.8|12190.8|12196.7|12194.7|12190.5|12188.5|49660
1634655600000|2021-10-19 15:00:00|12192|12190|12191.2|12189.2|12195.9|12193.9|12189.7|12187.7|29889
1634659200000|2021-10-19 16:00:00|12192|12190|12190.5|12188.5|12192.8|12190.8|12188.1|12186.1|26140
1634662800000|2021-10-19 17:00:00|12189.7|12187.7|12192|12190|12195.1|12193.1|12189.7|12187.7|17551
1634666400000|2021-10-19 18:00:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12189.7|12187.7|35298
1634670000000|2021-10-19 19:00:00|12192.8|12190.8|12190.5|12188.5|12192.8|12190.8|12189.7|12187.7|17948
1634673600000|2021-10-19 20:00:00|12189.7|12187.7|12188.1|12186.1|12190.5|12188.5|12185|12183|13168
1634680800000|2021-10-19 22:00:00|12187.3|12185.3|12186.5|12184.5|12188.9|12186.9|12186.5|12184.5|3208
1634684400000|2021-10-19 23:00:00|12187.3|12185.3|12181.1|12179.1|12187.3|12185.3|12179.5|12177.5|3682
1634688000000|2021-10-20 00:00:00|12180.3|12178.3|12177.2|12175.2|12180.3|12178.3|12172.5|12170.5|19764
1634691600000|2021-10-20 01:00:00|12178|12176|12181.1|12179.1|12184.2|12182.2|12177.2|12175.2|7063
1634695200000|2021-10-20 02:00:00|12180.3|12178.3|12185|12183|12187.3|12185.3|12180.3|12178.3|9862
1634698800000|2021-10-20 03:00:00|12184.2|12182.2|12185.8|12183.8|12185.8|12183.8|12183.4|12181.4|1399
1634702400000|2021-10-20 04:00:00|12185|12183|12188.9|12186.9|12189.7|12187.7|12185|12183|9732
1634706000000|2021-10-20 05:00:00|12188.1|12186.1|12187.3|12185.3|12189.7|12187.7|12185.8|12183.8|5150
1634709600000|2021-10-20 06:00:00|12188.1|12186.1|12188.1|12186.1|12193.6|12191.6|12185.8|12183.8|17851
1634713200000|2021-10-20 07:00:00|12188.9|12186.9|12194.4|12192.4|12194.4|12192.4|12186.5|12184.5|15312
1634716800000|2021-10-20 08:00:00|12193.6|12191.6|12195.9|12193.9|12197.5|12195.5|12191.2|12189.2|13450
1634720400000|2021-10-20 09:00:00|12195.1|12193.1|12194.4|12192.4|12195.9|12193.9|12191.6|12189.6|5839
1634724000000|2021-10-20 10:00:00|12193.6|12191.6|12194.4|12192.4|12197.5|12195.5|12192.8|12190.8|8775
1634727600000|2021-10-20 11:00:00|12195.1|12193.1|12195.1|12193.1|12197.5|12195.5|12192.8|12190.8|13743
1634731200000|2021-10-20 12:00:00|12194.4|12192.4|12202.2|12200.2|12205.3|12203.3|12194.4|12192.4|40801
1634734800000|2021-10-20 13:00:00|12201.4|12199.4|12196.7|12194.7|12205.3|12203.3|12195.1|12193.1|45775
1634738400000|2021-10-20 14:00:00|12197.5|12195.5|12193.6|12191.6|12202.2|12200.2|12192.8|12190.8|24863
1634742000000|2021-10-20 15:00:00|12192.8|12190.8|12196.7|12194.7|12197.5|12195.5|12191.2|12189.2|22415
1634745600000|2021-10-20 16:00:00|12195.9|12193.9|12199|12197|12199.8|12197.8|12193.6|12191.6|22224
1634749200000|2021-10-20 17:00:00|12199.4|12197.4|12196.7|12194.7|12201.4|12199.4|12193.6|12191.6|29955
1634752800000|2021-10-20 18:00:00|12195.9|12193.9|12197.5|12195.5|12197.5|12195.5|12195.1|12193.1|19464
1634756400000|2021-10-20 19:00:00|12196.7|12194.7|12194.4|12192.4|12197.5|12195.5|12192.8|12190.8|24342
1634760000000|2021-10-20 20:00:00|12193.6|12191.6|12187.3|12185.3|12195.9|12193.9|12187.3|12185.3|25703
1634767200000|2021-10-20 22:00:00|12188.1|12186.1|12186.5|12184.5|12188.9|12186.9|12185.8|12183.8|1524
1634770800000|2021-10-20 23:00:00|12185.8|12183.8|12185|12183|12186.5|12184.5|12184.2|12182.2|2327
1634774400000|2021-10-21 00:00:00|12185.8|12183.8|12185.8|12183.8|12188.9|12186.9|12184.2|12182.2|4736
1634778000000|2021-10-21 01:00:00|12185|12183|12187.3|12185.3|12188.1|12186.1|12183.4|12181.4|3996
1634781600000|2021-10-21 02:00:00|12186.5|12184.5|12185.8|12183.8|12187.3|12185.3|12185|12183|2527
1634785200000|2021-10-21 03:00:00|12185|12183|12185.8|12183.8|12186.5|12184.5|12183|12181|2652
1634788800000|2021-10-21 04:00:00|12186.5|12184.5|12188.9|12186.9|12189.7|12187.7|12186.5|12184.5|3517
1634792400000|2021-10-21 05:00:00|12188.5|12186.5|12190.5|12188.5|12190.8|12188.8|12186.5|12184.5|9189
1634796000000|2021-10-21 06:00:00|12190.1|12188.1|12188.1|12186.1|12192|12190|12188.1|12186.1|15423
1634799600000|2021-10-21 07:00:00|12188.9|12186.9|12181.9|12179.9|12188.9|12186.9|12181.9|12179.9|15720
1634803200000|2021-10-21 08:00:00|12181.1|12179.1|12187.3|12185.3|12188.9|12186.9|12181.1|12179.1|13892
1634806800000|2021-10-21 09:00:00|12186.5|12184.5|12187.3|12185.3|12188.1|12186.1|12185|12183|5883
1634810400000|2021-10-21 10:00:00|12186.5|12184.5|12185.8|12183.8|12188.1|12186.1|12185|12183|8131
1634814000000|2021-10-21 11:00:00|12186.5|12184.5|12178|12176|12187.3|12185.3|12178|12176|18795
1634817600000|2021-10-21 12:00:00|12178.7|12176.7|12177.2|12175.2|12181.9|12179.9|12174.8|12172.8|60910
1634821200000|2021-10-21 13:00:00|12178|12176|12171.7|12169.7|12179.5|12177.5|12170.9|12168.9|46010
1634824800000|2021-10-21 14:00:00|12170.9|12168.9|12168.6|12166.6|12172.5|12170.5|12166.2|12164.2|62715
1634828400000|2021-10-21 15:00:00|12167.8|12165.8|12173.3|12171.3|12174|12172|12166.2|12164.2|38302
1634832000000|2021-10-21 16:00:00|12173.7|12171.7|12167|12165|12174.8|12172.8|12165.5|12163.5|29732
1634835600000|2021-10-21 17:00:00|12166.2|12164.2|12161.5|12159.5|12168.6|12166.6|12160.8|12158.8|42429
1634839200000|2021-10-21 18:00:00|12162.3|12160.3|12161.5|12159.5|12163.9|12161.9|12159.2|12157.2|28198
1634842800000|2021-10-21 19:00:00|12162.3|12160.3|12160|12158|12162.3|12160.3|12159.2|12157.2|20214
1634846400000|2021-10-21 20:00:00|12159.2|12157.2|12145.9|12143.9|12160|12158|12145.9|12143.9|29200
1634853600000|2021-10-21 22:00:00|12150.6|12148.6|12152.2|12150.2|12153|12151|12147.5|12145.5|3603
1634857200000|2021-10-21 23:00:00|12151.4|12149.4|12154.5|12152.5|12155.3|12153.3|12151.4|12149.4|4516
1634860800000|2021-10-22 00:00:00|12155.3|12153.3|12153.7|12151.7|12159.2|12157.2|12152.2|12150.2|14412
1634864400000|2021-10-22 01:00:00|12154.5|12152.5|12155.3|12153.3|12156.1|12154.1|12152.2|12150.2|8551
1634868000000|2021-10-22 02:00:00|12154.9|12152.9|12157.6|12155.6|12158.4|12156.4|12151.4|12149.4|6006
1634871600000|2021-10-22 03:00:00|12156.9|12154.9|12159.2|12157.2|12159.2|12157.2|12156.1|12154.1|3883
1634875200000|2021-10-22 04:00:00|12158.4|12156.4|12157.6|12155.6|12160|12158|12155.3|12153.3|3454
1634878800000|2021-10-22 05:00:00|12156.9|12154.9|12160|12158|12160|12158|12156.9|12154.9|3736
1634882400000|2021-10-22 06:00:00|12160.8|12158.8|12159.2|12157.2|12163.1|12161.1|12154.5|12152.5|19572
1634886000000|2021-10-22 07:00:00|12160|12158|12157.6|12155.6|12160|12158|12152.2|12150.2|23324
1634889600000|2021-10-22 08:00:00|12156.9|12154.9|12145.1|12143.1|12160|12158|12144.4|12142.4|25009
1634893200000|2021-10-22 09:00:00|12144.4|12142.4|12149.8|12147.8|12151.4|12149.4|12142.8|12140.8|19407
1634896800000|2021-10-22 10:00:00|12149|12147|12151.4|12149.4|12152.2|12150.2|12147.5|12145.5|7465
1634900400000|2021-10-22 11:00:00|12152.2|12150.2|12145.9|12143.9|12156.1|12154.1|12144|12142|15175
1634904000000|2021-10-22 12:00:00|12145.1|12143.1|12156.9|12154.9|12156.9|12154.9|12142|12140|41641
1634907600000|2021-10-22 13:00:00|12156.1|12154.1|12156.9|12154.9|12160|12158|12153|12151|57056
1634911200000|2021-10-22 14:00:00|12156.1|12154.1|12162.3|12160.3|12164.7|12162.7|12151.4|12149.4|67165
1634914800000|2021-10-22 15:00:00|12161.5|12159.5|12164.7|12162.7|12166.2|12164.2|12141.2|12139.2|112049
1634918400000|2021-10-22 16:00:00|12163.9|12161.9|12170.1|12168.1|12170.9|12168.9|12159.2|12157.2|54859
1634922000000|2021-10-22 17:00:00|12169.4|12167.4|12160|12158|12169.4|12167.4|12158.4|12156.4|38885
1634925600000|2021-10-22 18:00:00|12159.2|12157.2|12162.3|12160.3|12163.9|12161.9|12158.4|12156.4|14135
1634929200000|2021-10-22 19:00:00|12161.5|12159.5|12166.2|12164.2|12166.2|12164.2|12160.8|12158.8|20732
1634932800000|2021-10-22 20:00:00|12167|12165|12168.2|12166.2|12168.6|12166.6|12163.9|12161.9|15294
1635112800000|2021-10-24 22:00:00|12167.8|12165.8|12166.2|12164.2|12170.9|12168.9|12166.2|12164.2|3619
1635116400000|2021-10-24 23:00:00|12165.5|12163.5|12164.7|12162.7|12167|12165|12163.9|12161.9|4377
1635120000000|2021-10-25 00:00:00|12163.9|12161.9|12170.9|12168.9|12170.9|12168.9|12162.3|12160.3|6139
1635123600000|2021-10-25 01:00:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12167.8|12165.8|4840
1635127200000|2021-10-25 02:00:00|12168.6|12166.6|12167|12165|12168.6|12166.6|12164.7|12162.7|3599
1635130800000|2021-10-25 03:00:00|12166.6|12164.6|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|1199
1635134400000|2021-10-25 04:00:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167|12165|1873
1635138000000|2021-10-25 05:00:00|12167.4|12165.4|12167.8|12165.8|12168.6|12166.6|12165.5|12163.5|3943
1635141600000|2021-10-25 06:00:00|12168.6|12166.6|12163.1|12161.1|12170.9|12168.9|12162.3|12160.3|7605
1635145200000|2021-10-25 07:00:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12159.2|12157.2|17657
1635148800000|2021-10-25 08:00:00|12163.9|12161.9|12164.7|12162.7|12166.2|12164.2|12162.3|12160.3|4530
1635152400000|2021-10-25 09:00:00|12165.5|12163.5|12162.3|12160.3|12167|12165|12161.5|12159.5|6021
1635156000000|2021-10-25 10:00:00|12163.1|12161.1|12163.9|12161.9|12165.5|12163.5|12162.3|12160.3|4310
1635159600000|2021-10-25 11:00:00|12163.1|12161.1|12167.8|12165.8|12169.4|12167.4|12161.5|12159.5|7694
1635163200000|2021-10-25 12:00:00|12167|12165|12163.9|12161.9|12169.4|12167.4|12161.5|12159.5|32271
1635166800000|2021-10-25 13:00:00|12164.7|12162.7|12183.4|12181.4|12186.5|12184.5|12162.3|12160.3|58544
1635170400000|2021-10-25 14:00:00|12182.6|12180.6|12185.8|12183.8|12186.5|12184.5|12180.3|12178.3|38687
1635174000000|2021-10-25 15:00:00|12185|12183|12183.4|12181.4|12186.5|12184.5|12182.6|12180.6|21477
1635177600000|2021-10-25 16:00:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12182.6|12180.6|11303
1635181200000|2021-10-25 17:00:00|12183.4|12181.4|12181.1|12179.1|12183.4|12181.4|12181.1|12179.1|16984
1635184800000|2021-10-25 18:00:00|12181.9|12179.9|12181.1|12179.1|12183.4|12181.4|12180.3|12178.3|15492
1635188400000|2021-10-25 19:00:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12179.5|12177.5|18159
1635192000000|2021-10-25 20:00:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12181.1|12179.1|12787
1635199200000|2021-10-25 22:00:00|12183.4|12181.4|12181.9|12179.9|12183.4|12181.4|12181.9|12179.9|1444
1635202800000|2021-10-25 23:00:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|1074
1635206400000|2021-10-26 00:00:00|12181.1|12179.1|12180.3|12178.3|12181.9|12179.9|12178.7|12176.7|6096
1635210000000|2021-10-26 01:00:00|12179.5|12177.5|12181.1|12179.1|12181.1|12179.1|12177.2|12175.2|6005
1635213600000|2021-10-26 02:00:00|12181.9|12179.9|12181.1|12179.1|12182.6|12180.6|12180.3|12178.3|2939
1635217200000|2021-10-26 03:00:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|1809
1635220800000|2021-10-26 04:00:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12179.5|12177.5|1526
1635224400000|2021-10-26 05:00:00|12179.5|12177.5|12179.5|12177.5|12181.1|12179.1|12179.5|12177.5|2049
1635228000000|2021-10-26 06:00:00|12180.3|12178.3|12180.3|12178.3|12185.8|12183.8|12179.5|12177.5|13349
1635231600000|2021-10-26 07:00:00|12181.1|12179.1|12174|12172|12181.9|12179.9|12173.3|12171.3|16925
1635235200000|2021-10-26 08:00:00|12174.8|12172.8|12184.2|12182.2|12184.2|12182.2|12174|12172|13664
1635238800000|2021-10-26 09:00:00|12183.4|12181.4|12181.1|12179.1|12186.5|12184.5|12181.1|12179.1|10488
1635242400000|2021-10-26 10:00:00|12181.9|12179.9|12176.4|12174.4|12181.9|12179.9|12175.6|12173.6|11683
1635246000000|2021-10-26 11:00:00|12178|12176|12181.1|12179.1|12183.4|12181.4|12177.2|12175.2|12245
1635249600000|2021-10-26 12:00:00|12180.3|12178.3|12174|12172|12183.4|12181.4|12173.3|12171.3|39583
1635253200000|2021-10-26 13:00:00|12174.8|12172.8|12171.7|12169.7|12176.4|12174.4|12167.8|12165.8|44488
1635256800000|2021-10-26 14:00:00|12172.1|12170.1|12168.6|12166.6|12172.1|12170.1|12165.5|12163.5|45967
1635260400000|2021-10-26 15:00:00|12169.4|12167.4|12167.8|12165.8|12170.1|12168.1|12167.8|12165.8|18646
1635264000000|2021-10-26 16:00:00|12168.6|12166.6|12176.4|12174.4|12178|12176|12167.8|12165.8|21880
1635267600000|2021-10-26 17:00:00|12176.8|12174.8|12177.2|12175.2|12178.7|12176.7|12175.6|12173.6|16729
1635271200000|2021-10-26 18:00:00|12178|12176|12178|12176|12178.7|12176.7|12175.6|12173.6|13785
1635274800000|2021-10-26 19:00:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12175.6|12173.6|13086
1635278400000|2021-10-26 20:00:00|12176.4|12174.4|12180.3|12178.3|12180.3|12178.3|12175.6|12173.6|17624
1635285600000|2021-10-26 22:00:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178|12176|2062
1635289200000|2021-10-26 23:00:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12176.4|12174.4|1966
1635292800000|2021-10-27 00:00:00|12178|12176|12167.8|12165.8|12179.5|12177.5|12167.8|12165.8|13465
1635296400000|2021-10-27 01:00:00|12167|12165|12167.8|12165.8|12169.4|12167.4|12165.5|12163.5|12581
1635300000000|2021-10-27 02:00:00|12167|12165|12165.5|12163.5|12167.8|12165.8|12164.7|12162.7|4086
1635303600000|2021-10-27 03:00:00|12166.2|12164.2|12167|12165|12167.8|12165.8|12165.5|12163.5|3037
1635307200000|2021-10-27 04:00:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|3037
1635310800000|2021-10-27 05:00:00|12166.2|12164.2|12165.5|12163.5|12168.6|12166.6|12164.7|12162.7|5796
1635314400000|2021-10-27 06:00:00|12166.2|12164.2|12169.4|12167.4|12173.3|12171.3|12165.5|12163.5|10787
1635318000000|2021-10-27 07:00:00|12170.1|12168.1|12165.5|12163.5|12170.1|12168.1|12162.3|12160.3|27491
1635321600000|2021-10-27 08:00:00|12166.2|12164.2|12167|12165|12169.4|12167.4|12163.1|12161.1|15540
1635325200000|2021-10-27 09:00:00|12167.8|12165.8|12178.7|12176.7|12181.1|12179.1|12167|12165|24164
1635328800000|2021-10-27 10:00:00|12178|12176|12176.4|12174.4|12178.7|12176.7|12175.6|12173.6|10092
1635332400000|2021-10-27 11:00:00|12175.6|12173.6|12176.4|12174.4|12178.7|12176.7|12174.8|12172.8|10912
1635336000000|2021-10-27 12:00:00|12175.6|12173.6|12182.6|12180.6|12185.8|12183.8|12175.6|12173.6|63791
1635339600000|2021-10-27 13:00:00|12181.9|12179.9|12188.9|12186.9|12192.8|12190.8|12181.9|12179.9|49569
1635343200000|2021-10-27 14:00:00|12188.1|12186.1|12169.4|12167.4|12188.1|12186.1|12155.3|12153.3|133122
1635346800000|2021-10-27 15:00:00|12170.1|12168.1|12174.8|12172.8|12177.2|12175.2|12169.4|12167.4|37520
1635350400000|2021-10-27 16:00:00|12175.6|12173.6|12180.3|12178.3|12188.9|12186.9|12174.8|12172.8|53204
1635354000000|2021-10-27 17:00:00|12179.5|12177.5|12195.1|12193.1|12197.5|12195.5|12179.5|12177.5|61598
1635357600000|2021-10-27 18:00:00|12194.4|12192.4|12195.1|12193.1|12197.5|12195.5|12192|12190|31289
1635361200000|2021-10-27 19:00:00|12194.4|12192.4|12190.5|12188.5|12194.4|12192.4|12188.1|12186.1|38012
1635364800000|2021-10-27 20:00:00|12189.7|12187.7|12186.5|12184.5|12192|12190|12185|12183|21742
1635372000000|2021-10-27 22:00:00|12185|12183|12185|12183|12185.8|12183.8|12182.6|12180.6|2524
1635375600000|2021-10-27 23:00:00|12185.8|12183.8|12189.7|12187.7|12189.7|12187.7|12185|12183|3499
1635379200000|2021-10-28 00:00:00|12188.9|12186.9|12182.6|12180.6|12189.7|12187.7|12181.1|12179.1|7112
1635382800000|2021-10-28 01:00:00|12181.9|12179.9|12178.7|12176.7|12181.9|12179.9|12176.4|12174.4|7943
1635386400000|2021-10-28 02:00:00|12179.5|12177.5|12175.6|12173.6|12180.3|12178.3|12174.8|12172.8|8271
1635390000000|2021-10-28 03:00:00|12176.4|12174.4|12173.3|12171.3|12178|12176|12171.7|12169.7|7133
1635393600000|2021-10-28 04:00:00|12172.5|12170.5|12173.3|12171.3|12175.6|12173.6|12172.5|12170.5|3615
1635397200000|2021-10-28 05:00:00|12171.7|12169.7|12174.8|12172.8|12175.6|12173.6|12170.9|12168.9|6347
1635400800000|2021-10-28 06:00:00|12175.6|12173.6|12171.7|12169.7|12184.2|12182.2|12169.4|12167.4|21850
1635404400000|2021-10-28 07:00:00|12172.5|12170.5|12166.2|12164.2|12175.6|12173.6|12163.1|12161.1|28561
1635408000000|2021-10-28 08:00:00|12165.5|12163.5|12173.3|12171.3|12176.4|12174.4|12164.7|12162.7|28946
1635411600000|2021-10-28 09:00:00|12172.5|12170.5|12169.4|12167.4|12175.6|12173.6|12169.4|12167.4|12832
1635415200000|2021-10-28 10:00:00|12170.1|12168.1|12171.7|12169.7|12174.8|12172.8|12168.6|12166.6|11424
1635418800000|2021-10-28 11:00:00|12172.1|12170.1|12175.6|12173.6|12177.2|12175.2|12165.5|12163.5|34873
1635422400000|2021-10-28 12:00:00|12174.8|12172.8|12160.8|12158.8|12184.2|12182.2|12158.4|12156.4|72377
1635426000000|2021-10-28 13:00:00|12161.5|12159.5|12177.2|12175.2|12183.4|12181.4|12157.6|12155.6|103558
1635429600000|2021-10-28 14:00:00|12176.4|12174.4|12190.5|12188.5|12194.4|12192.4|12172.5|12170.5|66193
1635433200000|2021-10-28 15:00:00|12189.7|12187.7|12186.5|12184.5|12199|12197|12185.8|12183.8|57226
1635436800000|2021-10-28 16:00:00|12185.8|12183.8|12173.3|12171.3|12186.5|12184.5|12172.5|12170.5|40867
1635440400000|2021-10-28 17:00:00|12172.9|12170.9|12171.7|12169.7|12174|12172|12167|12165|32247
1635444000000|2021-10-28 18:00:00|12172.5|12170.5|12173.3|12171.3|12174.8|12172.8|12169.4|12167.4|21386
1635447600000|2021-10-28 19:00:00|12174|12172|12173.3|12171.3|12175.6|12173.6|12170.9|12168.9|22409
1635451200000|2021-10-28 20:00:00|12172.5|12170.5|12176.4|12174.4|12178.7|12176.7|12170.9|12168.9|28329
1635458400000|2021-10-28 22:00:00|12177.2|12175.2|12179.5|12177.5|12180.3|12178.3|12176.4|12174.4|2012
1635462000000|2021-10-28 23:00:00|12180.3|12178.3|12186.5|12184.5|12186.5|12184.5|12180.3|12178.3|3849
1635465600000|2021-10-29 00:00:00|12185.8|12183.8|12182.6|12180.6|12185.8|12183.8|12174.8|12172.8|7241
1635469200000|2021-10-29 01:00:00|12183|12181|12181.1|12179.1|12186.5|12184.5|12181.1|12179.1|5995
1635472800000|2021-10-29 02:00:00|12181.9|12179.9|12179.5|12177.5|12181.9|12179.9|12177.2|12175.2|3194
1635476400000|2021-10-29 03:00:00|12178.7|12176.7|12176.4|12174.4|12179.5|12177.5|12175.6|12173.6|3214
1635480000000|2021-10-29 04:00:00|12175.6|12173.6|12170.1|12168.1|12175.6|12173.6|12167.8|12165.8|5968
1635483600000|2021-10-29 05:00:00|12170.9|12168.9|12166.2|12164.2|12170.9|12168.9|12166.2|12164.2|10219
1635487200000|2021-10-29 06:00:00|12166.6|12164.6|12165.5|12163.5|12170.1|12168.1|12164.7|12162.7|13432
1635490800000|2021-10-29 07:00:00|12164.7|12162.7|12164.7|12162.7|12172.5|12170.5|12162.3|12160.3|13538
1635494400000|2021-10-29 08:00:00|12165.5|12163.5|12161.5|12159.5|12166.2|12164.2|12159.2|12157.2|15725
1635498000000|2021-10-29 09:00:00|12160|12158|12163.9|12161.9|12165.5|12163.5|12160|12158|9277
1635501600000|2021-10-29 10:00:00|12164.7|12162.7|12161.5|12159.5|12164.7|12162.7|12157.6|12155.6|20529
1635505200000|2021-10-29 11:00:00|12160.8|12158.8|12161.5|12159.5|12163.9|12161.9|12158.4|12156.4|22214
1635508800000|2021-10-29 12:00:00|12162.3|12160.3|12144.4|12142.4|12166.2|12164.2|12140.5|12138.5|73535
1635512400000|2021-10-29 13:00:00|12145.1|12143.1|12149.8|12147.8|12153|12151|12140.5|12138.5|71126
1635516000000|2021-10-29 14:00:00|12149|12147|12163.1|12161.1|12164.7|12162.7|12147.5|12145.5|69408
1635519600000|2021-10-29 15:00:00|12163.9|12161.9|12165.5|12163.5|12166.2|12164.2|12153.7|12151.7|37317
1635523200000|2021-10-29 16:00:00|12164.7|12162.7|12174|12172|12174.8|12172.8|12164.7|12162.7|56698
1635526800000|2021-10-29 17:00:00|12173.3|12171.3|12174.8|12172.8|12178|12176|12172.5|12170.5|29027
1635530400000|2021-10-29 18:00:00|12174|12172|12175.6|12173.6|12178.7|12176.7|12173.3|12171.3|29147
1635534000000|2021-10-29 19:00:00|12176.4|12174.4|12171.7|12169.7|12186.5|12184.5|12169.4|12167.4|79773
1635537600000|2021-10-29 20:00:00|12172.5|12170.5|12176|12174|12183.4|12181.4|12170.9|12168.9|37859
1635717600000|2021-10-31 22:00:00|12169.8|12167.8|12163.1|12161.1|12169.8|12167.8|12157.6|12155.6|11439
1635721200000|2021-10-31 23:00:00|12163.9|12161.9|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|4844
1635724800000|2021-11-01 00:00:00|12161.9|12159.9|12163.1|12161.1|12163.9|12161.9|12160.8|12158.8|6058
1635728400000|2021-11-01 01:00:00|12163.9|12161.9|12161.5|12159.5|12163.9|12161.9|12160.8|12158.8|4418
1635732000000|2021-11-01 02:00:00|12162.3|12160.3|12160.8|12158.8|12164.7|12162.7|12160.8|12158.8|4189
1635735600000|2021-11-01 03:00:00|12160|12158|12159.6|12157.6|12160.8|12158.8|12156.1|12154.1|5773
1635739200000|2021-11-01 04:00:00|12159.2|12157.2|12163.9|12161.9|12164.7|12162.7|12159.2|12157.2|3543
1635742800000|2021-11-01 05:00:00|12163.1|12161.1|12165.1|12163.1|12165.5|12163.5|12160.8|12158.8|4975
1635746400000|2021-11-01 06:00:00|12164.7|12162.7|12163.9|12161.9|12166.2|12164.2|12161.5|12159.5|10004
1635750000000|2021-11-01 07:00:00|12164.3|12162.3|12167|12165|12169.4|12167.4|12163.9|12161.9|25967
1635753600000|2021-11-01 08:00:00|12166.2|12164.2|12163.9|12161.9|12169.4|12167.4|12163.1|12161.1|18191
1635757200000|2021-11-01 09:00:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12157.6|12155.6|12176
1635760800000|2021-11-01 10:00:00|12161.5|12159.5|12163.1|12161.1|12165.5|12163.5|12161.5|12159.5|11466
1635764400000|2021-11-01 11:00:00|12162.7|12160.7|12163.9|12161.9|12164.7|12162.7|12158.4|12156.4|16801
1635768000000|2021-11-01 12:00:00|12163.1|12161.1|12160.8|12158.8|12163.9|12161.9|12156.1|12154.1|37884
1635771600000|2021-11-01 13:00:00|12160|12158|12158.8|12156.8|12162.3|12160.3|12157.6|12155.6|38915
1635775200000|2021-11-01 14:00:00|12157.6|12155.6|12160.8|12158.8|12167|12165|12156.9|12154.9|40690
1635778800000|2021-11-01 15:00:00|12161.5|12159.5|12168.6|12166.6|12169.4|12167.4|12160|12158|25716
1635782400000|2021-11-01 16:00:00|12167.8|12165.8|12164.7|12162.7|12168.6|12166.6|12163.9|12161.9|22588
1635786000000|2021-11-01 17:00:00|12165.5|12163.5|12172.5|12170.5|12172.5|12170.5|12165.5|12163.5|15663
1635789600000|2021-11-01 18:00:00|12171.7|12169.7|12170.1|12168.1|12181.1|12179.1|12169.4|12167.4|25694
1635793200000|2021-11-01 19:00:00|12170.9|12168.9|12174.8|12172.8|12177.2|12175.2|12167.8|12165.8|18349
1635796800000|2021-11-01 20:00:00|12175.6|12173.6|12178.7|12176.7|12180.3|12178.3|12174.8|12172.8|18671
1635804000000|2021-11-01 22:00:00|12177.2|12175.2|12174|12172|12177.2|12175.2|12173.3|12171.3|2208
1635807600000|2021-11-01 23:00:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12171.7|12169.7|1612
1635811200000|2021-11-02 00:00:00|12172.5|12170.5|12173.3|12171.3|12174.8|12172.8|12170.9|12168.9|2728
1635814800000|2021-11-02 01:00:00|12173.7|12171.7|12173.3|12171.3|12174|12172|12170.1|12168.1|2428
1635818400000|2021-11-02 02:00:00|12172.5|12170.5|12176.4|12174.4|12176.4|12174.4|12172.5|12170.5|2672
1635822000000|2021-11-02 03:00:00|12176|12174|12178.7|12176.7|12185|12183|12175.6|12173.6|8936
1635825600000|2021-11-02 04:00:00|12178|12176|12185.8|12183.8|12185.8|12183.8|12178|12176|5259
1635829200000|2021-11-02 05:00:00|12185|12183|12189.7|12187.7|12190.5|12188.5|12185|12183|8854
1635832800000|2021-11-02 06:00:00|12190.5|12188.5|12185|12183|12191.2|12189.2|12183.4|12181.4|9762
1635836400000|2021-11-02 07:00:00|12184.2|12182.2|12192.8|12190.8|12194.4|12192.4|12184.2|12182.2|14836
1635840000000|2021-11-02 08:00:00|12193.6|12191.6|12191.2|12189.2|12193.6|12191.6|12186.5|12184.5|17016
1635843600000|2021-11-02 09:00:00|12192|12190|12190.5|12188.5|12194.4|12192.4|12189.7|12187.7|10197
1635847200000|2021-11-02 10:00:00|12191.2|12189.2|12191.2|12189.2|12192.8|12190.8|12189.7|12187.7|7707
1635850800000|2021-11-02 11:00:00|12190.5|12188.5|12187.3|12185.3|12191.2|12189.2|12185|12183|14090
1635854400000|2021-11-02 12:00:00|12188.1|12186.1|12186.5|12184.5|12190.5|12188.5|12185|12183|26255
1635858000000|2021-11-02 13:00:00|12185.8|12183.8|12192|12190|12192.8|12190.8|12185|12183|39260
1635861600000|2021-11-02 14:00:00|12191.2|12189.2|12195.1|12193.1|12199|12197|12187.3|12185.3|45179
1635865200000|2021-11-02 15:00:00|12195.9|12193.9|12201.4|12199.4|12210.8|12208.8|12195.9|12193.9|54846
1635868800000|2021-11-02 16:00:00|12202.2|12200.2|12197.5|12195.5|12203|12201|12194.4|12192.4|38604
1635872400000|2021-11-02 17:00:00|12196.7|12194.7|12199|12197|12199.8|12197.8|12195.9|12193.9|18357
1635876000000|2021-11-02 18:00:00|12198.3|12196.3|12198.3|12196.3|12199.8|12197.8|12197.5|12195.5|22237
1635879600000|2021-11-02 19:00:00|12197.5|12195.5|12200.6|12198.6|12202.2|12200.2|12196.7|12194.7|23237
1635883200000|2021-11-02 20:00:00|12201.4|12199.4|12195.9|12193.9|12203|12201|12195.9|12193.9|25208
1635890400000|2021-11-02 22:00:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12190.5|12188.5|3163
1635894000000|2021-11-02 23:00:00|12193.2|12191.2|12195.1|12193.1|12195.1|12193.1|12193.2|12191.2|1140
1635897600000|2021-11-03 00:00:00|12195.9|12193.9|12196.7|12194.7|12197.5|12195.5|12195.1|12193.1|2061
1635901200000|2021-11-03 01:00:00|12195.9|12193.9|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|2163
1635904800000|2021-11-03 02:00:00|12198.3|12196.3|12195.9|12193.9|12198.3|12196.3|12195.9|12193.9|2805
1635908400000|2021-11-03 03:00:00|12196.7|12194.7|12196.7|12194.7|12198.3|12196.3|12195.9|12193.9|1740
1635912000000|2021-11-03 04:00:00|12197.5|12195.5|12197.5|12195.5|12198.3|12196.3|12196.7|12194.7|1110
1635915600000|2021-11-03 05:00:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12194.4|12192.4|2545
1635919200000|2021-11-03 06:00:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|1864
1635922800000|2021-11-03 07:00:00|12195.9|12193.9|12197.5|12195.5|12199|12197|12195.9|12193.9|10391
1635926400000|2021-11-03 08:00:00|12198.3|12196.3|12201.4|12199.4|12204.5|12202.5|12198.3|12196.3|11952
1635930000000|2021-11-03 09:00:00|12202.2|12200.2|12203|12201|12206.1|12204.1|12201.4|12199.4|10126
1635933600000|2021-11-03 10:00:00|12203.7|12201.7|12203|12201|12204.5|12202.5|12202.2|12200.2|8496
1635937200000|2021-11-03 11:00:00|12202.2|12200.2|12203.7|12201.7|12205.3|12203.3|12201.4|12199.4|9516
1635940800000|2021-11-03 12:00:00|12204.5|12202.5|12190.5|12188.5|12206.9|12204.9|12189.7|12187.7|51121
1635944400000|2021-11-03 13:00:00|12191.2|12189.2|12185|12183|12196.7|12194.7|12185|12183|31556
1635948000000|2021-11-03 14:00:00|12180.7|12178.7|12178|12176|12183.4|12181.4|12170.9|12168.9|80431
1635951600000|2021-11-03 15:00:00|12177.2|12175.2|12174.8|12172.8|12178|12176|12172.5|12170.5|37104
1635955200000|2021-11-03 16:00:00|12174|12172|12174.8|12172.8|12175.6|12173.6|12170.9|12168.9|31274
1635958800000|2021-11-03 17:00:00|12174|12172|12173.7|12171.7|12178.7|12176.7|12173.3|12171.3|27006
1635962400000|2021-11-03 18:00:00|12174|12172|12178|12176|12188.1|12186.1|12159.2|12157.2|99524
1635966000000|2021-11-03 19:00:00|12178.7|12176.7|12189.7|12187.7|12193.6|12191.6|12174.8|12172.8|47103
1635969600000|2021-11-03 20:00:00|12190.5|12188.5|12178|12176|12190.5|12188.5|12176.4|12174.4|26969
1635976800000|2021-11-03 22:00:00|12178.7|12176.7|12178.7|12176.7|12180.3|12178.3|12176.4|12174.4|2405
1635980400000|2021-11-03 23:00:00|12178.3|12176.3|12180.3|12178.3|12180.3|12178.3|12177.2|12175.2|2290
1635984000000|2021-11-04 00:00:00|12181.1|12179.1|12176.4|12174.4|12182.6|12180.6|12175.6|12173.6|4360
1635987600000|2021-11-04 01:00:00|12176|12174|12176.4|12174.4|12178|12176|12174.8|12172.8|5104
1635991200000|2021-11-04 02:00:00|12177.2|12175.2|12178.7|12176.7|12179.5|12177.5|12175.6|12173.6|2500
1635994800000|2021-11-04 03:00:00|12178|12176|12178|12176|12179.5|12177.5|12177.2|12175.2|1118
1635998400000|2021-11-04 04:00:00|12178.3|12176.3|12180.3|12178.3|12181.1|12179.1|12178|12176|1959
1636002000000|2021-11-04 05:00:00|12181.1|12179.1|12179.5|12177.5|12181.9|12179.9|12179.5|12177.5|2254
1636005600000|2021-11-04 06:00:00|12178.7|12176.7|12184.2|12182.2|12186.5|12184.5|12178|12176|8216
1636009200000|2021-11-04 07:00:00|12185|12183|12185|12183|12185|12183|12181.9|12179.9|7807
1636012800000|2021-11-04 08:00:00|12185.8|12183.8|12188.9|12186.9|12195.1|12193.1|12184.2|12182.2|23215
1636016400000|2021-11-04 09:00:00|12188.1|12186.1|12188.9|12186.9|12191.2|12189.2|12185.8|12183.8|9516
1636020000000|2021-11-04 10:00:00|12189.3|12187.3|12189.7|12187.7|12192|12190|12186.5|12184.5|15578
1636023600000|2021-11-04 11:00:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12187.3|12185.3|13548
1636027200000|2021-11-04 12:00:00|12192|12190|12203.7|12201.7|12208.4|12206.4|12192|12190|72869
1636030800000|2021-11-04 13:00:00|12203|12201|12209.2|12207.2|12210|12208|12202.2|12200.2|41153
1636034400000|2021-11-04 14:00:00|12208.4|12206.4|12228.7|12226.7|12230.3|12228.3|12207.6|12205.6|99696
1636038000000|2021-11-04 15:00:00|12228|12226|12221.7|12219.7|12228|12226|12219.4|12217.4|59462
1636041600000|2021-11-04 16:00:00|12222.5|12220.5|12216.2|12214.2|12223.3|12221.3|12212.3|12210.3|32227
1636045200000|2021-11-04 17:00:00|12217|12215|12224.8|12222.8|12228|12226|12214.7|12212.7|27402
1636048800000|2021-11-04 18:00:00|12225.6|12223.6|12223.3|12221.3|12225.6|12223.6|12221.7|12219.7|26219
1636052400000|2021-11-04 19:00:00|12224|12222|12225.6|12223.6|12227.2|12225.2|12224|12222|28918
1636056000000|2021-11-04 20:00:00|12224.8|12222.8|12217.8|12215.8|12225.6|12223.6|12217|12215|15691
1636063200000|2021-11-04 22:00:00|12217|12215|12215.5|12213.5|12217|12215|12214.7|12212.7|2674
1636066800000|2021-11-04 23:00:00|12215.1|12213.1|12212.3|12210.3|12215.5|12213.5|12212.3|12210.3|2045
1636070400000|2021-11-05 00:00:00|12213.1|12211.1|12211.5|12209.5|12213.9|12211.9|12208.4|12206.4|6423
1636074000000|2021-11-05 01:00:00|12212.3|12210.3|12217.8|12215.8|12217.8|12215.8|12211.9|12209.9|4349
1636077600000|2021-11-05 02:00:00|12217|12215|12211.9|12209.9|12218.6|12216.6|12211.5|12209.5|3660
1636081200000|2021-11-05 03:00:00|12211.5|12209.5|12213.1|12211.1|12213.9|12211.9|12211.5|12209.5|2594
1636084800000|2021-11-05 04:00:00|12213.9|12211.9|12216.2|12214.2|12216.2|12214.2|12213.1|12211.1|2395
1636088400000|2021-11-05 05:00:00|12215.5|12213.5|12213.9|12211.9|12216.2|12214.2|12213.9|12211.9|2631
1636092000000|2021-11-05 06:00:00|12214.7|12212.7|12212.3|12210.3|12216.2|12214.2|12211.5|12209.5|4978
1636095600000|2021-11-05 07:00:00|12211.5|12209.5|12215.5|12213.5|12217|12215|12211.5|12209.5|9859
1636099200000|2021-11-05 08:00:00|12216.2|12214.2|12213.9|12211.9|12221.7|12219.7|12213.9|12211.9|21639
1636102800000|2021-11-05 09:00:00|12213.5|12211.5|12216.2|12214.2|12219.4|12217.4|12213.1|12211.1|10863
1636106400000|2021-11-05 10:00:00|12215.5|12213.5|12212.3|12210.3|12217.8|12215.8|12211.5|12209.5|10520
1636110000000|2021-11-05 11:00:00|12212.7|12210.7|12211.5|12209.5|12213.1|12211.1|12207.6|12205.6|15488
1636113600000|2021-11-05 12:00:00|12211.2|12209.2|12206.9|12204.9|12217.8|12215.8|12199.8|12197.8|71080
1636117200000|2021-11-05 13:00:00|12206.1|12204.1|12231.9|12229.9|12233.4|12231.4|12206.1|12204.1|67132
1636120800000|2021-11-05 14:00:00|12232.6|12230.6|12239.7|12237.7|12242|12240|12224|12222|80764
1636124400000|2021-11-05 15:00:00|12238.9|12236.9|12245.9|12243.9|12249.8|12247.8|12235.8|12233.8|70475
1636128000000|2021-11-05 16:00:00|12245.1|12243.1|12245.9|12243.9|12246.7|12244.7|12237.3|12235.3|33408
1636131600000|2021-11-05 17:00:00|12246.7|12244.7|12242.8|12240.8|12247.5|12245.5|12242|12240|21851
1636135200000|2021-11-05 18:00:00|12243.6|12241.6|12246.7|12244.7|12249|12247|12242|12240|18580
1636138800000|2021-11-05 19:00:00|12245.9|12243.9|12246.7|12244.7|12253|12251|12245.9|12243.9|26854
1636142400000|2021-11-05 20:00:00|12247.5|12245.5|12244.4|12242.4|12248.3|12246.3|12242.8|12240.8|18019
1636326000000|2021-11-07 23:00:00|12239.3|12237.3|12245.9|12243.9|12246.7|12244.7|12236.5|12234.5|7814
1636329600000|2021-11-08 00:00:00|12245.1|12243.1|12238.9|12236.9|12245.1|12243.1|12237.7|12235.7|3786
1636333200000|2021-11-08 01:00:00|12239.3|12237.3|12236.5|12234.5|12239.7|12237.7|12235|12233|3444
1636336800000|2021-11-08 02:00:00|12237.3|12235.3|12235.4|12233.4|12239.7|12237.7|12234.2|12232.2|3160
1636340400000|2021-11-08 03:00:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12232.6|12230.6|3609
1636344000000|2021-11-08 04:00:00|12236.2|12234.2|12238.9|12236.9|12239.7|12237.7|12235.8|12233.8|4035
1636347600000|2021-11-08 05:00:00|12238.1|12236.1|12238.1|12236.1|12239.7|12237.7|12237.3|12235.3|2854
1636351200000|2021-11-08 06:00:00|12237.3|12235.3|12241.2|12239.2|12242|12240|12235.8|12233.8|5915
1636354800000|2021-11-08 07:00:00|12240.5|12238.5|12233.4|12231.4|12241.2|12239.2|12232.6|12230.6|11541
1636358400000|2021-11-08 08:00:00|12234.2|12232.2|12226.4|12224.4|12234.2|12232.2|12224|12222|16909
1636362000000|2021-11-08 09:00:00|12225.6|12223.6|12231.1|12229.1|12231.1|12229.1|12225.2|12223.2|9509
1636365600000|2021-11-08 10:00:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12228.7|12226.7|3643
1636369200000|2021-11-08 11:00:00|12228.7|12226.7|12226.4|12224.4|12229.5|12227.5|12224.8|12222.8|16027
1636372800000|2021-11-08 12:00:00|12227.2|12225.2|12227.2|12225.2|12230.3|12228.3|12226.4|12224.4|8035
1636376400000|2021-11-08 13:00:00|12228|12226|12228.7|12226.7|12231.1|12229.1|12225.6|12223.6|24258
1636380000000|2021-11-08 14:00:00|12227.2|12225.2|12231.1|12229.1|12239.7|12237.7|12224|12222|38473
1636383600000|2021-11-08 15:00:00|12231.9|12229.9|12222.5|12220.5|12232.6|12230.6|12220.9|12218.9|29045
1636387200000|2021-11-08 16:00:00|12221.7|12219.7|12221.7|12219.7|12224|12222|12220.1|12218.1|26731
1636390800000|2021-11-08 17:00:00|12220.9|12218.9|12215.5|12213.5|12220.9|12218.9|12215.5|12213.5|24955
1636394400000|2021-11-08 18:00:00|12216.2|12214.2|12217.8|12215.8|12218.6|12216.6|12210|12208|31850
1636398000000|2021-11-08 19:00:00|12217|12215|12212.3|12210.3|12217|12215|12212.3|12210.3|14262
1636401600000|2021-11-08 20:00:00|12212.7|12210.7|12210|12208|12213.1|12211.1|12209.2|12207.2|27919
1636405200000|2021-11-08 21:00:00|12211.5|12209.5|12213.1|12211.1|12213.9|12211.9|12210.8|12208.8|14608
1636412400000|2021-11-08 23:00:00|12212.7|12210.7|12213.9|12211.9|12215.5|12213.5|12212.7|12210.7|1941
1636416000000|2021-11-09 00:00:00|12214.7|12212.7|12216.2|12214.2|12217|12215|12214.7|12212.7|4677
1636419600000|2021-11-09 01:00:00|12217|12215|12222.5|12220.5|12222.5|12220.5|12216.2|12214.2|8204
1636423200000|2021-11-09 02:00:00|12221.7|12219.7|12224.8|12222.8|12224.8|12222.8|12220.9|12218.9|12981
1636426800000|2021-11-09 03:00:00|12224|12222|12230.3|12228.3|12231.9|12229.9|12224|12222|8857
1636430400000|2021-11-09 04:00:00|12231.1|12229.1|12228|12226|12231.1|12229.1|12227.2|12225.2|3256
1636434000000|2021-11-09 05:00:00|12228.7|12226.7|12230.3|12228.3|12231.9|12229.9|12228|12226|6443
1636437600000|2021-11-09 06:00:00|12230.7|12228.7|12227.2|12225.2|12231.1|12229.1|12227.2|12225.2|4790
1636441200000|2021-11-09 07:00:00|12228|12226|12221.7|12219.7|12234.2|12232.2|12219.4|12217.4|13509
1636444800000|2021-11-09 08:00:00|12222.5|12220.5|12223.3|12221.3|12225.6|12223.6|12218.6|12216.6|11592
1636448400000|2021-11-09 09:00:00|12224|12222|12226.4|12224.4|12229.5|12227.5|12222.5|12220.5|9288
1636452000000|2021-11-09 10:00:00|12227.2|12225.2|12231.9|12229.9|12232.6|12230.6|12226.4|12224.4|10675
1636455600000|2021-11-09 11:00:00|12231.1|12229.1|12228|12226|12235.8|12233.8|12228|12226|13797
1636459200000|2021-11-09 12:00:00|12228.7|12226.7|12224.8|12222.8|12231.9|12229.9|12224|12222|14102
1636462800000|2021-11-09 13:00:00|12225.6|12223.6|12241.2|12239.2|12242.8|12240.8|12222.5|12220.5|67611
1636466400000|2021-11-09 14:00:00|12240.5|12238.5|12236.5|12234.5|12241.2|12239.2|12231.1|12229.1|54496
1636470000000|2021-11-09 15:00:00|12235.8|12233.8|12231.1|12229.1|12236.5|12234.5|12228.7|12226.7|39998
1636473600000|2021-11-09 16:00:00|12231.9|12229.9|12236.5|12234.5|12238.9|12236.9|12228.7|12226.7|30419
1636477200000|2021-11-09 17:00:00|12237.3|12235.3|12239.7|12237.7|12241.2|12239.2|12233.4|12231.4|21425
1636480800000|2021-11-09 18:00:00|12238.9|12236.9|12238.1|12236.1|12240.1|12238.1|12231.9|12229.9|26994
1636484400000|2021-11-09 19:00:00|12238.9|12236.9|12238.9|12236.9|12239.7|12237.7|12235|12233|23858
1636488000000|2021-11-09 20:00:00|12239.7|12237.7|12232.6|12230.6|12239.7|12237.7|12231.9|12229.9|29476
1636491600000|2021-11-09 21:00:00|12233.4|12231.4|12230.3|12228.3|12235.8|12233.8|12230.3|12228.3|20622
1636498800000|2021-11-09 23:00:00|12229.9|12227.9|12228.7|12226.7|12231.5|12229.5|12228|12226|2733
1636502400000|2021-11-10 00:00:00|12228.3|12226.3|12226.4|12224.4|12229.5|12227.5|12226.4|12224.4|2974
1636506000000|2021-11-10 01:00:00|12227.2|12225.2|12224|12222|12228|12226|12223.3|12221.3|4612
1636509600000|2021-11-10 02:00:00|12223.3|12221.3|12224.8|12222.8|12226.4|12224.4|12223.3|12221.3|2105
1636513200000|2021-11-10 03:00:00|12224|12222|12225.6|12223.6|12228.7|12226.7|12224|12222|4473
1636516800000|2021-11-10 04:00:00|12225.2|12223.2|12224.8|12222.8|12226|12224|12224|12222|1373
1636520400000|2021-11-10 05:00:00|12225.2|12223.2|12227.2|12225.2|12228|12226|12224.8|12222.8|2905
1636524000000|2021-11-10 06:00:00|12227.6|12225.6|12224.8|12222.8|12228|12226|12224|12222|2449
1636527600000|2021-11-10 07:00:00|12224.4|12222.4|12210|12208|12225.6|12223.6|12209.2|12207.2|23584
1636531200000|2021-11-10 08:00:00|12210.8|12208.8|12213.1|12211.1|12217|12215|12209.2|12207.2|19064
1636534800000|2021-11-10 09:00:00|12212.3|12210.3|12213.1|12211.1|12213.9|12211.9|12210|12208|9651
1636538400000|2021-11-10 10:00:00|12213.9|12211.9|12213.1|12211.1|12214.7|12212.7|12211.2|12209.2|6250
1636542000000|2021-11-10 11:00:00|12212.3|12210.3|12213.1|12211.1|12214.7|12212.7|12211.5|12209.5|7106
1636545600000|2021-11-10 12:00:00|12212.3|12210.3|12213.1|12211.1|12217|12215|12211.5|12209.5|15557
1636549200000|2021-11-10 13:00:00|12212.3|12210.3|12196.7|12194.7|12214.7|12212.7|12192.8|12190.8|79279
1636552800000|2021-11-10 14:00:00|12197.5|12195.5|12182.6|12180.6|12200.6|12198.6|12181.1|12179.1|89532
1636556400000|2021-11-10 15:00:00|12183.4|12181.4|12173.3|12171.3|12185|12183|12173.3|12171.3|76180
1636560000000|2021-11-10 16:00:00|12174|12172|12175.6|12173.6|12179.5|12177.5|12170.9|12168.9|54959
1636563600000|2021-11-10 17:00:00|12176.4|12174.4|12169.4|12167.4|12177.2|12175.2|12168.6|12166.6|41491
1636567200000|2021-11-10 18:00:00|12169.8|12167.8|12174|12172|12174.8|12172.8|12159.2|12157.2|71106
1636570800000|2021-11-10 19:00:00|12173.3|12171.3|12162.3|12160.3|12176.4|12174.4|12161.5|12159.5|39357
1636574400000|2021-11-10 20:00:00|12163.1|12161.1|12156.1|12154.1|12166.2|12164.2|12156.1|12154.1|53578
1636578000000|2021-11-10 21:00:00|12156.9|12154.9|12158|12156|12160|12158|12152.2|12150.2|33755
1636585200000|2021-11-10 23:00:00|12159.2|12157.2|12158.4|12156.4|12160.8|12158.8|12156.1|12154.1|3872
1636588800000|2021-11-11 00:00:00|12157.6|12155.6|12157.6|12155.6|12160.8|12158.8|12156.9|12154.9|6996
1636592400000|2021-11-11 01:00:00|12156.9|12154.9|12146.7|12144.7|12156.9|12154.9|12146.7|12144.7|10791
1636596000000|2021-11-11 02:00:00|12145.9|12143.9|12144|12142|12146.7|12144.7|12141.2|12139.2|8706
1636599600000|2021-11-11 03:00:00|12143.6|12141.6|12149.8|12147.8|12150.6|12148.6|12143.6|12141.6|4779
1636603200000|2021-11-11 04:00:00|12150.6|12148.6|12152.2|12150.2|12153|12151|12149.8|12147.8|7385
1636606800000|2021-11-11 05:00:00|12153|12151|12153.7|12151.7|12156.1|12154.1|12151.4|12149.4|4454
1636610400000|2021-11-11 06:00:00|12153.3|12151.3|12154.9|12152.9|12155.3|12153.3|12151.4|12149.4|4774
1636614000000|2021-11-11 07:00:00|12154.5|12152.5|12147.5|12145.5|12156.1|12154.1|12147.5|12145.5|8436
1636617600000|2021-11-11 08:00:00|12148.3|12146.3|12147.5|12145.5|12151.4|12149.4|12144.4|12142.4|10527
1636621200000|2021-11-11 09:00:00|12146.7|12144.7|12155.3|12153.3|12156.1|12154.1|12146.7|12144.7|9765
1636624800000|2021-11-11 10:00:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12150.6|12148.6|2950
1636628400000|2021-11-11 11:00:00|12154.5|12152.5|12152.2|12150.2|12154.5|12152.5|12151.4|12149.4|8782
1636632000000|2021-11-11 12:00:00|12153|12151|12149.8|12147.8|12153|12151|12148.3|12146.3|9454
1636635600000|2021-11-11 13:00:00|12149.4|12147.4|12151.4|12149.4|12153|12151|12148.3|12146.3|11141
1636639200000|2021-11-11 14:00:00|12150.6|12148.6|12145.9|12143.9|12151.4|12149.4|12145.9|12143.9|12455
1636642800000|2021-11-11 15:00:00|12146.7|12144.7|12146.7|12144.7|12150.6|12148.6|12145.9|12143.9|10609
1636646400000|2021-11-11 16:00:00|12147.5|12145.5|12144.8|12142.8|12148.3|12146.3|12143.6|12141.6|6387
1636650000000|2021-11-11 17:00:00|12145.1|12143.1|12141.2|12139.2|12145.1|12143.1|12141.2|12139.2|6211
1636653600000|2021-11-11 18:00:00|12140.5|12138.5|12137.3|12135.3|12141.2|12139.2|12135|12133|12625
1636657200000|2021-11-11 19:00:00|12137.7|12135.7|12132.6|12130.6|12138.9|12136.9|12132.6|12130.6|10820
1636660800000|2021-11-11 20:00:00|12131.1|12129.1|12134.2|12132.2|12135|12133|12131.1|12129.1|11833
1636664400000|2021-11-11 21:00:00|12133.4|12131.4|12137.3|12135.3|12137.3|12135.3|12132.6|12130.6|6086
1636671600000|2021-11-11 23:00:00|12135.8|12133.8|12140.5|12138.5|12140.5|12138.5|12134.2|12132.2|4492
1636675200000|2021-11-12 00:00:00|12140.8|12138.8|12142.8|12140.8|12144.4|12142.4|12136.5|12134.5|7999
1636678800000|2021-11-12 01:00:00|12142.4|12140.4|12144.4|12142.4|12146.7|12144.7|12140.5|12138.5|8385
1636682400000|2021-11-12 02:00:00|12145.1|12143.1|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|5399
1636686000000|2021-11-12 03:00:00|12146.3|12144.3|12145.9|12143.9|12146.3|12144.3|12144.4|12142.4|4074
1636689600000|2021-11-12 04:00:00|12145.1|12143.1|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|2942
1636693200000|2021-11-12 05:00:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|4952
1636696800000|2021-11-12 06:00:00|12147.5|12145.5|12145.5|12143.5|12148.3|12146.3|12142.8|12140.8|9171
1636700400000|2021-11-12 07:00:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12142|12140|11400
1636704000000|2021-11-12 08:00:00|12145.9|12143.9|12142.8|12140.8|12149|12147|12142|12140|13597
1636707600000|2021-11-12 09:00:00|12142|12140|12142.8|12140.8|12143.6|12141.6|12139.7|12137.7|16437
1636711200000|2021-11-12 10:00:00|12142|12140|12138.9|12136.9|12142.8|12140.8|12137.3|12135.3|9687
1636714800000|2021-11-12 11:00:00|12138.1|12136.1|12138.9|12136.9|12141.2|12139.2|12137.3|12135.3|10719
1636718400000|2021-11-12 12:00:00|12139.7|12137.7|12146.7|12144.7|12148.3|12146.3|12139.7|12137.7|18492
1636722000000|2021-11-12 13:00:00|12145.9|12143.9|12154.5|12152.5|12156.9|12154.9|12145.9|12143.9|55718
1636725600000|2021-11-12 14:00:00|12153.7|12151.7|12145.1|12143.1|12158.4|12156.4|12145.1|12143.1|37194
1636729200000|2021-11-12 15:00:00|12146.7|12144.7|12159.2|12157.2|12164.7|12162.7|12146.7|12144.7|60704
1636732800000|2021-11-12 16:00:00|12158.8|12156.8|12152.2|12150.2|12160|12158|12150.6|12148.6|22160
1636736400000|2021-11-12 17:00:00|12153|12151|12152.2|12150.2|12154.5|12152.5|12145.9|12143.9|20969
1636740000000|2021-11-12 18:00:00|12153|12151|12153|12151|12155.3|12153.3|12151.4|12149.4|14609
1636743600000|2021-11-12 19:00:00|12152.2|12150.2|12148.3|12146.3|12152.2|12150.2|12148.3|12146.3|25031
1636747200000|2021-11-12 20:00:00|12147.5|12145.5|12153|12151|12153|12151|12147.5|12145.5|15127
1636750800000|2021-11-12 21:00:00|12152.2|12150.2|12156.1|12154.1|12156.1|12154.1|12150.6|12148.6|15154
1636930800000|2021-11-14 23:00:00|12152.2|12150.2|12152.2|12150.2|12153.7|12151.7|12149|12147|6490
1636934400000|2021-11-15 00:00:00|12151.4|12149.4|12154.5|12152.5|12157.6|12155.6|12151.4|12149.4|4686
1636938000000|2021-11-15 01:00:00|12155.3|12153.3|12163.9|12161.9|12164.7|12162.7|12155.3|12153.3|6058
1636941600000|2021-11-15 02:00:00|12163.5|12161.5|12163.1|12161.1|12164.7|12162.7|12161.5|12159.5|3693
1636945200000|2021-11-15 03:00:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.2|12159.2|1748
1636948800000|2021-11-15 04:00:00|12161.5|12159.5|12159.2|12157.2|12162.3|12160.3|12158.4|12156.4|1475
1636952400000|2021-11-15 05:00:00|12159.6|12157.6|12163.9|12161.9|12164.7|12162.7|12158.4|12156.4|2826
1636956000000|2021-11-15 06:00:00|12164.7|12162.7|12160|12158|12164.7|12162.7|12160|12158|3349
1636959600000|2021-11-15 07:00:00|12159.2|12157.2|12165.5|12163.5|12166.2|12164.2|12157.6|12155.6|6511
1636963200000|2021-11-15 08:00:00|12166.2|12164.2|12162.3|12160.3|12166.2|12164.2|12159.2|12157.2|8870
1636966800000|2021-11-15 09:00:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12160.8|12158.8|6991
1636970400000|2021-11-15 10:00:00|12163.1|12161.1|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|4995
1636974000000|2021-11-15 11:00:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160|12158|6620
1636977600000|2021-11-15 12:00:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12159.2|12157.2|12226
1636981200000|2021-11-15 13:00:00|12162.3|12160.3|12159.2|12157.2|12164.7|12162.7|12157.6|12155.6|29924
1636984800000|2021-11-15 14:00:00|12158.4|12156.4|12144.4|12142.4|12158.4|12156.4|12143.6|12141.6|47705
1636988400000|2021-11-15 15:00:00|12143.6|12141.6|12149.8|12147.8|12149.8|12147.8|12139.7|12137.7|43099
1636992000000|2021-11-15 16:00:00|12149|12147|12142.8|12140.8|12149|12147|12141.2|12139.2|36972
1636995600000|2021-11-15 17:00:00|12143.6|12141.6|12141.2|12139.2|12149|12147|12141.2|12139.2|28240
1636999200000|2021-11-15 18:00:00|12142|12140|12145.9|12143.9|12147.5|12145.5|12141.2|12139.2|11582
1637002800000|2021-11-15 19:00:00|12145.1|12143.1|12141.2|12139.2|12147.5|12145.5|12141.2|12139.2|15672
1637006400000|2021-11-15 20:00:00|12140.5|12138.5|12139.7|12137.7|12142|12140|12138.1|12136.1|28578
1637010000000|2021-11-15 21:00:00|12140.5|12138.5|12141.2|12139.2|12144.4|12142.4|12138.9|12136.9|23974
1637017200000|2021-11-15 23:00:00|12142|12140|12140.5|12138.5|12143.6|12141.6|12139.7|12137.7|2408
1637020800000|2021-11-16 00:00:00|12141.2|12139.2|12150.6|12148.6|12151.4|12149.4|12141.2|12139.2|7710
1637024400000|2021-11-16 01:00:00|12149.8|12147.8|12143.6|12141.6|12154.5|12152.5|12143.6|12141.6|8657
1637028000000|2021-11-16 02:00:00|12144.4|12142.4|12145.9|12143.9|12147.5|12145.5|12143.6|12141.6|2171
1637031600000|2021-11-16 03:00:00|12145.5|12143.5|12146.7|12144.7|12147.5|12145.5|12144.4|12142.4|2330
1637035200000|2021-11-16 04:00:00|12146.3|12144.3|12146.7|12144.7|12148.3|12146.3|12145.9|12143.9|1405
1637038800000|2021-11-16 05:00:00|12145.9|12143.9|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|2907
1637042400000|2021-11-16 06:00:00|12145.1|12143.1|12144.8|12142.8|12145.1|12143.1|12142|12140|3088
1637046000000|2021-11-16 07:00:00|12145.1|12143.1|12135.8|12133.8|12145.1|12143.1|12134.2|12132.2|13254
1637049600000|2021-11-16 08:00:00|12136.5|12134.5|12138.1|12136.1|12139.7|12137.7|12133.4|12131.4|11045
1637053200000|2021-11-16 09:00:00|12138.9|12136.9|12141.2|12139.2|12142.8|12140.8|12135.8|12133.8|8030
1637056800000|2021-11-16 10:00:00|12140.5|12138.5|12145.1|12143.1|12145.9|12143.9|12139.7|12137.7|7871
1637060400000|2021-11-16 11:00:00|12144.8|12142.8|12145.1|12143.1|12146.7|12144.7|12142.8|12140.8|7396
1637064000000|2021-11-16 12:00:00|12144.4|12142.4|12141.2|12139.2|12145.1|12143.1|12139.7|12137.7|12047
1637067600000|2021-11-16 13:00:00|12142|12140|12126.8|12124.8|12145.9|12143.9|12126.4|12124.4|64219
1637071200000|2021-11-16 14:00:00|12127.2|12125.2|12134.2|12132.2|12138.1|12136.1|12126.4|12124.4|49811
1637074800000|2021-11-16 15:00:00|12135|12133|12143.6|12141.6|12147.5|12145.5|12134.2|12132.2|40294
1637078400000|2021-11-16 16:00:00|12144.4|12142.4|12138.9|12136.9|12145.1|12143.1|12136.5|12134.5|37584
1637082000000|2021-11-16 17:00:00|12138.1|12136.1|12136.5|12134.5|12139.7|12137.7|12135|12133|15720
1637085600000|2021-11-16 18:00:00|12135.8|12133.8|12138.1|12136.1|12140.5|12138.5|12135.8|12133.8|12382
1637089200000|2021-11-16 19:00:00|12137.3|12135.3|12135.8|12133.8|12138.9|12136.9|12134.2|12132.2|27660
1637092800000|2021-11-16 20:00:00|12135|12133|12138.1|12136.1|12139.7|12137.7|12134.2|12132.2|28540
1637096400000|2021-11-16 21:00:00|12137.3|12135.3|12135|12133|12138.1|12136.1|12132.6|12130.6|20435
1637103600000|2021-11-16 23:00:00|12133|12131|12131.9|12129.9|12135|12133|12131.9|12129.9|2831
1637107200000|2021-11-17 00:00:00|12131.5|12129.5|12135.8|12133.8|12136.5|12134.5|12131.1|12129.1|5483
1637110800000|2021-11-17 01:00:00|12136.5|12134.5|12135.8|12133.8|12139.7|12137.7|12135|12133|3951
1637114400000|2021-11-17 02:00:00|12136.5|12134.5|12132.6|12130.6|12136.5|12134.5|12132.6|12130.6|6138
1637118000000|2021-11-17 03:00:00|12131.1|12129.1|12128.7|12126.7|12131.1|12129.1|12128|12126|5162
1637121600000|2021-11-17 04:00:00|12129.1|12127.1|12132.3|12130.3|12132.6|12130.6|12128.7|12126.7|3672
1637125200000|2021-11-17 05:00:00|12131.9|12129.9|12135|12133|12135|12133|12131.9|12129.9|1639
1637128800000|2021-11-17 06:00:00|12135.8|12133.8|12135.8|12133.8|12137.3|12135.3|12135|12133|3141
1637132400000|2021-11-17 07:00:00|12135.4|12133.4|12136.5|12134.5|12136.5|12134.5|12130.3|12128.3|10009
1637136000000|2021-11-17 08:00:00|12135.8|12133.8|12138.9|12136.9|12139.7|12137.7|12132.6|12130.6|9326
1637139600000|2021-11-17 09:00:00|12138.5|12136.5|12133.4|12131.4|12138.5|12136.5|12131.9|12129.9|8609
1637143200000|2021-11-17 10:00:00|12134.2|12132.2|12134.2|12132.2|12136.5|12134.5|12133.4|12131.4|4904
1637146800000|2021-11-17 11:00:00|12133.4|12131.4|12135.8|12133.8|12136.5|12134.5|12133.4|12131.4|5366
1637150400000|2021-11-17 12:00:00|12136.5|12134.5|12134.2|12132.2|12136.5|12134.5|12132.6|12130.6|8751
1637154000000|2021-11-17 13:00:00|12133.4|12131.4|12135.8|12133.8|12138.1|12136.1|12131.1|12129.1|39620
1637157600000|2021-11-17 14:00:00|12135|12133|12142|12140|12142.8|12140.8|12134.2|12132.2|33641
1637161200000|2021-11-17 15:00:00|12142.8|12140.8|12143.6|12141.6|12145.1|12143.1|12140.5|12138.5|31498
1637164800000|2021-11-17 16:00:00|12142.8|12140.8|12149.8|12147.8|12150.6|12148.6|12142|12140|27774
1637168400000|2021-11-17 17:00:00|12149|12147|12147.5|12145.5|12153|12151|12147.5|12145.5|34961
1637172000000|2021-11-17 18:00:00|12148.3|12146.3|12147.5|12145.5|12151.4|12149.4|12145.1|12143.1|28005
1637175600000|2021-11-17 19:00:00|12146.7|12144.7|12148.3|12146.3|12149.8|12147.8|12145.1|12143.1|21979
1637179200000|2021-11-17 20:00:00|12147.5|12145.5|12153.7|12151.7|12153.7|12151.7|12144.4|12142.4|45317
1637182800000|2021-11-17 21:00:00|12153|12151|12150.6|12148.6|12153.7|12151.7|12149.8|12147.8|22647
1637190000000|2021-11-17 23:00:00|12149.4|12147.4|12149|12147|12150.6|12148.6|12148.3|12146.3|2166
1637193600000|2021-11-18 00:00:00|12148.7|12146.7|12148.7|12146.7|12151.4|12149.4|12148.3|12146.3|5703
1637197200000|2021-11-18 01:00:00|12149|12147|12155.3|12153.3|12155.3|12153.3|12149|12147|5128
1637200800000|2021-11-18 02:00:00|12154.5|12152.5|12155.3|12153.3|12158|12156|12154.5|12152.5|6254
1637204400000|2021-11-18 03:00:00|12154.5|12152.5|12155.3|12153.3|12156.9|12154.9|12153.7|12151.7|3563
1637208000000|2021-11-18 04:00:00|12156.1|12154.1|12154.5|12152.5|12156.1|12154.1|12154.5|12152.5|1020
1637211600000|2021-11-18 05:00:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12149.8|12147.8|3084
1637215200000|2021-11-18 06:00:00|12151.4|12149.4|12150.6|12148.6|12153|12151|12149.8|12147.8|2192
1637218800000|2021-11-18 07:00:00|12151|12149|12158.4|12156.4|12159.2|12157.2|12150.6|12148.6|7943
1637222400000|2021-11-18 08:00:00|12159.2|12157.2|12154.5|12152.5|12159.2|12157.2|12150.6|12148.6|11434
1637226000000|2021-11-18 09:00:00|12153.7|12151.7|12148.3|12146.3|12154.5|12152.5|12147.1|12145.1|7900
1637229600000|2021-11-18 10:00:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12149|12147|6787
1637233200000|2021-11-18 11:00:00|12151.4|12149.4|12149|12147|12152.2|12150.2|12148.3|12146.3|9729
1637236800000|2021-11-18 12:00:00|12148.3|12146.3|12152.2|12150.2|12153|12151|12147.5|12145.5|9464
1637240400000|2021-11-18 13:00:00|12151.4|12149.4|12142.8|12140.8|12152.2|12150.2|12142|12140|40812
1637244000000|2021-11-18 14:00:00|12142|12140|12149|12147|12149.8|12147.8|12140.5|12138.5|33991
1637247600000|2021-11-18 15:00:00|12148.3|12146.3|12157.6|12155.6|12157.6|12155.6|12147.5|12145.5|56851
1637251200000|2021-11-18 16:00:00|12156.9|12154.9|12159.2|12157.2|12161.5|12159.5|12156.9|12154.9|37496
1637254800000|2021-11-18 17:00:00|12158.4|12156.4|12159.2|12157.2|12160|12158|12156.9|12154.9|22027
1637258400000|2021-11-18 18:00:00|12158.4|12156.4|12158.4|12156.4|12160|12158|12156.1|12154.1|18215
1637262000000|2021-11-18 19:00:00|12159.2|12157.2|12155.3|12153.3|12159.2|12157.2|12155.3|12153.3|21387
1637265600000|2021-11-18 20:00:00|12156.1|12154.1|12160|12158|12160|12158|12153|12151|20499
1637269200000|2021-11-18 21:00:00|12159.2|12157.2|12156.1|12154.1|12160|12158|12155.3|12153.3|19032
1637276400000|2021-11-18 23:00:00|12154.5|12152.5|12155.3|12153.3|12156.1|12154.1|12153.7|12151.7|2699
1637280000000|2021-11-19 00:00:00|12156.1|12154.1|12155.3|12153.3|12156.9|12154.9|12153.7|12151.7|2599
1637283600000|2021-11-19 01:00:00|12155.7|12153.7|12150.6|12148.6|12156.1|12154.1|12149.8|12147.8|5687
1637287200000|2021-11-19 02:00:00|12150.2|12148.2|12150.6|12148.6|12152.2|12150.2|12149|12147|3023
1637290800000|2021-11-19 03:00:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|2316
1637294400000|2021-11-19 04:00:00|12149|12147|12151.4|12149.4|12151.4|12149.4|12149|12147|1529
1637298000000|2021-11-19 05:00:00|12151.8|12149.8|12153|12151|12153|12151|12151.4|12149.4|1922
1637301600000|2021-11-19 06:00:00|12152.2|12150.2|12149.8|12147.8|12153|12151|12149|12147|4480
1637305200000|2021-11-19 07:00:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12146.7|12144.7|6485
1637308800000|2021-11-19 08:00:00|12149.4|12147.4|12152.2|12150.2|12153.3|12151.3|12147.5|12145.5|7197
1637312400000|2021-11-19 09:00:00|12153|12151|12172.5|12170.5|12173.3|12171.3|12152.2|12150.2|37679
1637316000000|2021-11-19 10:00:00|12172.9|12170.9|12174.8|12172.8|12178.7|12176.7|12170.1|12168.1|21924
1637319600000|2021-11-19 11:00:00|12174|12172|12188.1|12186.1|12188.1|12186.1|12174|12172|24284
1637323200000|2021-11-19 12:00:00|12187.7|12185.7|12189.7|12187.7|12195.1|12193.1|12182.6|12180.6|33836
1637326800000|2021-11-19 13:00:00|12190.1|12188.1|12186.5|12184.5|12192|12190|12185|12183|42775
1637330400000|2021-11-19 14:00:00|12187.3|12185.3|12184.2|12182.2|12191.2|12189.2|12171.7|12169.7|92982
1637334000000|2021-11-19 15:00:00|12185|12183|12178|12176|12189.7|12187.7|12172.5|12170.5|48633
1637337600000|2021-11-19 16:00:00|12178.7|12176.7|12175.6|12173.6|12179.5|12177.5|12171.7|12169.7|51904
1637341200000|2021-11-19 17:00:00|12174.8|12172.8|12159.2|12157.2|12175.6|12173.6|12156.9|12154.9|57072
1637344800000|2021-11-19 18:00:00|12158.4|12156.4|12165.5|12163.5|12167.8|12165.8|12155.3|12153.3|64891
1637348400000|2021-11-19 19:00:00|12164.7|12162.7|12163.9|12161.9|12166.2|12164.2|12162.3|12160.3|81533
1637352000000|2021-11-19 20:00:00|12163.1|12161.1|12156.9|12154.9|12163.9|12161.9|12154.5|12152.5|35987
1637355600000|2021-11-19 21:00:00|12157.6|12155.6|12153|12151|12159.2|12157.2|12151.4|12149.4|16572
1637535600000|2021-11-21 23:00:00|12151.8|12149.8|12146.3|12144.3|12152.2|12150.2|12143.6|12141.6|9770
1637539200000|2021-11-22 00:00:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12145.1|12143.1|9463
1637542800000|2021-11-22 01:00:00|12148.3|12146.3|12145.9|12143.9|12149|12147|12145.1|12143.1|5807
1637546400000|2021-11-22 02:00:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12143.6|12141.6|3451
1637550000000|2021-11-22 03:00:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12145.9|12143.9|3044
1637553600000|2021-11-22 04:00:00|12148.3|12146.3|12151.4|12149.4|12153.7|12151.7|12147.5|12145.5|10691
1637557200000|2021-11-22 05:00:00|12151|12149|12153|12151|12153.7|12151.7|12150.6|12148.6|1604
1637560800000|2021-11-22 06:00:00|12151.4|12149.4|12146.7|12144.7|12151.4|12149.4|12145.1|12143.1|6540
1637564400000|2021-11-22 07:00:00|12147.1|12145.1|12142|12140|12148.3|12146.3|12137.3|12135.3|16096
1637568000000|2021-11-22 08:00:00|12142.4|12140.4|12147.5|12145.5|12149|12147|12140.5|12138.5|19638
1637571600000|2021-11-22 09:00:00|12148.3|12146.3|12144.4|12142.4|12150.6|12148.6|12144.4|12142.4|16085
1637575200000|2021-11-22 10:00:00|12145.1|12143.1|12141.2|12139.2|12145.9|12143.9|12140.5|12138.5|13368
1637578800000|2021-11-22 11:00:00|12140.5|12138.5|12144.4|12142.4|12145.1|12143.1|12137.3|12135.3|17980
1637582400000|2021-11-22 12:00:00|12143.6|12141.6|12138.9|12136.9|12145.1|12143.1|12138.1|12136.1|17434
1637586000000|2021-11-22 13:00:00|12139.7|12137.7|12140.5|12138.5|12145.9|12143.9|12138.9|12136.9|73321
1637589600000|2021-11-22 14:00:00|12140.8|12138.8|12130.3|12128.3|12140.8|12138.8|12120.1|12118.1|207122
1637593200000|2021-11-22 15:00:00|12129.5|12127.5|12129.5|12127.5|12131.1|12129.1|12126.4|12124.4|109995
1637596800000|2021-11-22 16:00:00|12128.7|12126.7|12123.3|12121.3|12129.5|12127.5|12118.6|12116.6|202610
1637600400000|2021-11-22 17:00:00|12122.5|12120.5|12117.8|12115.8|12123.3|12121.3|12114.7|12112.7|106903
1637604000000|2021-11-22 18:00:00|12117|12115|12112.3|12110.3|12118.6|12116.6|12110.8|12108.8|85075
1637607600000|2021-11-22 19:00:00|12111.5|12109.5|12109.2|12107.2|12115.5|12113.5|12108.4|12106.4|46539
1637611200000|2021-11-22 20:00:00|12108.4|12106.4|12107.6|12105.6|12110|12108|12104.5|12102.5|73990
1637614800000|2021-11-22 21:00:00|12108.4|12106.4|12105.3|12103.3|12108.4|12106.4|12102.2|12100.2|29208
1637622000000|2021-11-22 23:00:00|12106.1|12104.1|12106.1|12104.1|12108.4|12106.4|12105.3|12103.3|4302
1637625600000|2021-11-23 00:00:00|12105.3|12103.3|12107.6|12105.6|12109.2|12107.2|12105.3|12103.3|2357
1637629200000|2021-11-23 01:00:00|12106.9|12104.9|12099.8|12097.8|12107.3|12105.3|12099.8|12097.8|12038
1637632800000|2021-11-23 02:00:00|12100.6|12098.6|12099|12097|12101.4|12099.4|12096.7|12094.7|13015
1637636400000|2021-11-23 03:00:00|12098.3|12096.3|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|2757
1637640000000|2021-11-23 04:00:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|5600
1637643600000|2021-11-23 05:00:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|5967
1637647200000|2021-11-23 06:00:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099|12097|4191
1637650800000|2021-11-23 07:00:00|12100.6|12098.6|12112.3|12110.3|12112.3|12110.3|12099.8|12097.8|18217
1637654400000|2021-11-23 08:00:00|12111.5|12109.5|12101.4|12099.4|12115.5|12113.5|12099|12097|71213
1637658000000|2021-11-23 09:00:00|12100.6|12098.6|12103|12101|12103|12101|12097.5|12095.5|15686
1637661600000|2021-11-23 10:00:00|12102.2|12100.2|12103.7|12101.7|12105.3|12103.3|12102.2|12100.2|13154
1637665200000|2021-11-23 11:00:00|12103.3|12101.3|12095.9|12093.9|12105.3|12103.3|12095.1|12093.1|98762
1637668800000|2021-11-23 12:00:00|12095.1|12093.1|12088.9|12086.9|12097.5|12095.5|12088.1|12086.1|65034
1637672400000|2021-11-23 13:00:00|12089.7|12087.7|12098.3|12096.3|12103|12101|12088.1|12086.1|172539
1637676000000|2021-11-23 14:00:00|12097.5|12095.5|12103|12101|12106.9|12104.9|12097.5|12095.5|139448
1637679600000|2021-11-23 15:00:00|12103.7|12101.7|12112.3|12110.3|12112.3|12110.3|12099|12097|181704
1637683200000|2021-11-23 16:00:00|12113.1|12111.1|12105.3|12103.3|12113.9|12111.9|12102.2|12100.2|307916
1637686800000|2021-11-23 17:00:00|12106.1|12104.1|12102.2|12100.2|12111.5|12109.5|12101.4|12099.4|71693
1637690400000|2021-11-23 18:00:00|12101.8|12099.8|12107.6|12105.6|12113.1|12111.1|12100.6|12098.6|93947
1637694000000|2021-11-23 19:00:00|12108.4|12106.4|12109.2|12107.2|12111.5|12109.5|12107.6|12105.6|94825
1637697600000|2021-11-23 20:00:00|12110|12108|12103|12101|12110|12108|12102.2|12100.2|157223
1637701200000|2021-11-23 21:00:00|12103.7|12101.7|12106.1|12104.1|12106.1|12104.1|12102.2|12100.2|83501
1637708400000|2021-11-23 23:00:00|12105.3|12103.3|12107.6|12105.6|12107.6|12105.6|12104.5|12102.5|3478
1637712000000|2021-11-24 00:00:00|12108|12106|12106.9|12104.9|12110|12108|12106.1|12104.1|6041
1637715600000|2021-11-24 01:00:00|12107.6|12105.6|12110.8|12108.8|12112.3|12110.3|12106.9|12104.9|8356
1637719200000|2021-11-24 02:00:00|12110|12108|12114.7|12112.7|12114.7|12112.7|12110|12108|8174
1637722800000|2021-11-24 03:00:00|12115.5|12113.5|12116.2|12114.2|12117|12115|12113.1|12111.1|5807
1637726400000|2021-11-24 04:00:00|12117|12115|12119.4|12117.4|12119.4|12117.4|12116.2|12114.2|14332
1637730000000|2021-11-24 05:00:00|12118.6|12116.6|12124.8|12122.8|12124.8|12122.8|12118.6|12116.6|10522
1637733600000|2021-11-24 06:00:00|12124|12122|12120.9|12118.9|12124|12122|12117|12115|8188
1637737200000|2021-11-24 07:00:00|12121.7|12119.7|12120.1|12118.1|12124|12122|12118.6|12116.6|21437
1637740800000|2021-11-24 08:00:00|12120.9|12118.9|12112.3|12110.3|12120.9|12118.9|12110.8|12108.8|29635
1637744400000|2021-11-24 09:00:00|12111.5|12109.5|12117|12115|12121.7|12119.7|12109.2|12107.2|67303
1637748000000|2021-11-24 10:00:00|12117.8|12115.8|12113.9|12111.9|12121.7|12119.7|12113.1|12111.1|18778
1637751600000|2021-11-24 11:00:00|12114.7|12112.7|12117|12115|12118.6|12116.6|12113.1|12111.1|27249
1637755200000|2021-11-24 12:00:00|12116.2|12114.2|12107.6|12105.6|12116.2|12114.2|12105.3|12103.3|29206
1637758800000|2021-11-24 13:00:00|12106.9|12104.9|12102.2|12100.2|12110.8|12108.8|12099|12097|148914
1637762400000|2021-11-24 14:00:00|12103|12101|12089.3|12087.3|12103.7|12101.7|12086.5|12084.5|190363
1637766000000|2021-11-24 15:00:00|12088.9|12086.9|12095.9|12093.9|12099|12097|12088.5|12086.5|121228
1637769600000|2021-11-24 16:00:00|12095.1|12093.1|12104.5|12102.5|12104.5|12102.5|12091.2|12089.2|117767
1637773200000|2021-11-24 17:00:00|12105.3|12103.3|12102.2|12100.2|12106.9|12104.9|12101.4|12099.4|55748
1637776800000|2021-11-24 18:00:00|12103|12101|12098.3|12096.3|12105.3|12103.3|12097.5|12095.5|54857
1637780400000|2021-11-24 19:00:00|12098.7|12096.7|12099|12097|12103.7|12101.7|12095.1|12093.1|54267
1637784000000|2021-11-24 20:00:00|12099.8|12097.8|12100.6|12098.6|12102.2|12100.2|12099|12097|40382
1637787600000|2021-11-24 21:00:00|12099.8|12097.8|12099.8|12097.8|12101|12099|12096.7|12094.7|29465
1637794800000|2021-11-24 23:00:00|12099|12097|12099.8|12097.8|12100.6|12098.6|12098.3|12096.3|1164
1637798400000|2021-11-25 00:00:00|12099|12097|12096.7|12094.7|12099.8|12097.8|12096.7|12094.7|1544
1637802000000|2021-11-25 01:00:00|12095.1|12093.1|12092.8|12090.8|12096.7|12094.7|12092|12090|3285
1637805600000|2021-11-25 02:00:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|1573
1637809200000|2021-11-25 03:00:00|12093.6|12091.6|12096.7|12094.7|12096.7|12094.7|12093.6|12091.6|2286
1637812800000|2021-11-25 04:00:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|628
1637816400000|2021-11-25 05:00:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|2017
1637820000000|2021-11-25 06:00:00|12095.9|12093.9|12095.1|12093.1|12097.5|12095.5|12095.1|12093.1|2216
1637823600000|2021-11-25 07:00:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.1|12093.1|3134
1637827200000|2021-11-25 08:00:00|12096.3|12094.3|12095.9|12093.9|12098.3|12096.3|12095.1|12093.1|16138
1637830800000|2021-11-25 09:00:00|12095.5|12093.5|12097.5|12095.5|12097.9|12095.9|12095.1|12093.1|12449
1637834400000|2021-11-25 10:00:00|12096.7|12094.7|12095.1|12093.1|12097.5|12095.5|12094.4|12092.4|12622
1637838000000|2021-11-25 11:00:00|12094.8|12092.8|12094.4|12092.4|12095.1|12093.1|12092.8|12090.8|8509
1637841600000|2021-11-25 12:00:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12094|12092|2576
1637845200000|2021-11-25 13:00:00|12095.5|12093.5|12096.7|12094.7|12096.7|12094.7|12094.4|12092.4|3999
1637848800000|2021-11-25 14:00:00|12097.5|12095.5|12097.5|12095.5|12099.8|12097.8|12096.7|12094.7|4475
1637852400000|2021-11-25 15:00:00|12097.9|12095.9|12097.5|12095.5|12097.9|12095.9|12095.9|12093.9|1679
1637856000000|2021-11-25 16:00:00|12098.3|12096.3|12096.7|12094.7|12098.3|12096.3|12095.9|12093.9|1626
1637859600000|2021-11-25 17:00:00|12097.5|12095.5|12097.1|12095.1|12098.3|12096.3|12095.1|12093.1|2942
1637881200000|2021-11-25 23:00:00|12101.4|12099.4|12123.3|12121.3|12124|12122|12101.4|12099.4|16586
1637884800000|2021-11-26 00:00:00|12122.9|12120.9|12121.7|12119.7|12128|12126|12120.9|12118.9|12541
1637888400000|2021-11-26 01:00:00|12120.9|12118.9|12127.2|12125.2|12128|12126|12119.4|12117.4|26089
1637892000000|2021-11-26 02:00:00|12128|12126|12140.8|12138.8|12140.8|12138.8|12125.6|12123.6|69537
1637895600000|2021-11-26 03:00:00|12140.5|12138.5|12142|12140|12142|12140|12135.8|12133.8|12741
1637899200000|2021-11-26 04:00:00|12141.2|12139.2|12140.5|12138.5|12145.1|12143.1|12140.5|12138.5|8476
1637902800000|2021-11-26 05:00:00|12141.2|12139.2|12148.3|12146.3|12148.3|12146.3|12139.7|12137.7|9001
1637906400000|2021-11-26 06:00:00|12148.7|12146.7|12146.7|12144.7|12154.5|12152.5|12145.1|12143.1|14995
1637910000000|2021-11-26 07:00:00|12147.1|12145.1|12158.4|12156.4|12159.2|12157.2|12143.6|12141.6|26924
1637913600000|2021-11-26 08:00:00|12157.6|12155.6|12163.1|12161.1|12178.7|12176.7|12156.1|12154.1|55667
1637917200000|2021-11-26 09:00:00|12162.3|12160.3|12180.3|12178.3|12182.6|12180.6|12161.5|12159.5|35480
1637920800000|2021-11-26 10:00:00|12179.5|12177.5|12175.6|12173.6|12179.5|12177.5|12169.4|12167.4|24317
1637924400000|2021-11-26 11:00:00|12176.4|12174.4|12185|12183|12197.5|12195.5|12175.6|12173.6|41847
1637928000000|2021-11-26 12:00:00|12185.8|12183.8|12164.7|12162.7|12185.8|12183.8|12161.5|12159.5|44703
1637931600000|2021-11-26 13:00:00|12163.9|12161.9|12170.9|12168.9|12173.3|12171.3|12156.1|12154.1|48982
1637935200000|2021-11-26 14:00:00|12170.1|12168.1|12184.2|12182.2|12184.2|12182.2|12167.8|12165.8|63179
1637938800000|2021-11-26 15:00:00|12183.4|12181.4|12187.3|12185.3|12189.7|12187.7|12177.2|12175.2|54666
1637942400000|2021-11-26 16:00:00|12188.1|12186.1|12175.6|12173.6|12195.1|12193.1|12175.6|12173.6|46676
1637946000000|2021-11-26 17:00:00|12174.8|12172.8|12181.9|12179.9|12184.2|12182.2|12170.9|12168.9|73498
1637949600000|2021-11-26 18:00:00|12182.6|12180.6|12184.2|12182.2|12184.2|12182.2|12175.6|12173.6|18873
1645542000000|2022-02-22 15:00:00|11758.8|11756.8|11766.2|11764.2|11766.2|11764.2|11757.6|11755.6|35257
1645545600000|2022-02-22 16:00:00|11766.6|11764.6|11765.5|11763.5|11773.3|11771.3|11762.3|11760.3|199395
1645549200000|2022-02-22 17:00:00|11765.1|11763.1|11767|11765|11768.6|11766.6|11760|11758|137937
1645552800000|2022-02-22 18:00:00|11767.8|11765.8|11769.4|11767.4|11770.1|11768.1|11766.2|11764.2|162719
1645556400000|2022-02-22 19:00:00|11770.1|11768.1|11755.3|11753.3|11770.1|11768.1|11753|11751|171879
1645560000000|2022-02-22 20:00:00|11754.5|11752.5|11766.2|11764.2|11766.2|11764.2|11750.6|11748.6|59915
1645563600000|2022-02-22 21:00:00|11765.8|11763.8|11755.3|11753.3|11767|11765|11752.2|11750.2|105012
1645570800000|2022-02-22 23:00:00|11754.9|11752.9|11753.7|11751.7|11756.5|11754.5|11752.6|11750.6|1885
1645574400000|2022-02-23 00:00:00|11753|11751|11756.9|11754.9|11758.8|11756.8|11753|11751|3072
1645578000000|2022-02-23 01:00:00|11757.3|11755.3|11755.3|11753.3|11759.2|11757.2|11755.3|11753.3|2435
1645581600000|2022-02-23 02:00:00|11756.1|11754.1|11758.4|11756.4|11759.2|11757.2|11755.3|11753.3|2317
1645585200000|2022-02-23 03:00:00|11758.8|11756.8|11760|11758|11760.8|11758.8|11758.4|11756.4|987
1645588800000|2022-02-23 04:00:00|11760.4|11758.4|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|1082
1645592400000|2022-02-23 05:00:00|11758.4|11756.4|11754.5|11752.5|11758.8|11756.8|11754.5|11752.5|2550
1645596000000|2022-02-23 06:00:00|11754.1|11752.1|11742|11740|11754.1|11752.1|11742|11740|19641
1645599600000|2022-02-23 07:00:00|11742.8|11740.8|11733.4|11731.4|11745.1|11743.1|11732.6|11730.6|27321
1645603200000|2022-02-23 08:00:00|11733.8|11731.8|11733.4|11731.4|11738.1|11736.1|11729.5|11727.5|56203
1645606800000|2022-02-23 09:00:00|11734.2|11732.2|11735|11733|11735.8|11733.8|11730.3|11728.3|49413
1645610400000|2022-02-23 10:00:00|11735.8|11733.8|11741.2|11739.2|11742.4|11740.4|11734.6|11732.6|55690
1645614000000|2022-02-23 11:00:00|11742|11740|11742|11740|11743.6|11741.6|11736.5|11734.5|200349
1645617600000|2022-02-23 12:00:00|11741.6|11739.6|11735|11733|11742.4|11740.4|11733.4|11731.4|20455
1645621200000|2022-02-23 13:00:00|11735.4|11733.4|11745.1|11743.1|11745.1|11743.1|11734.2|11732.2|251583
1645624800000|2022-02-23 14:00:00|11744.4|11742.4|11738.1|11736.1|11745.9|11743.9|11731.1|11729.1|327858
1645628400000|2022-02-23 15:00:00|11738.5|11736.5|11749|11747|11749.8|11747.8|11737.3|11735.3|297197
1645632000000|2022-02-23 16:00:00|11749.8|11747.8|11739.7|11737.7|11753|11751|11738.9|11736.9|190352
1645635600000|2022-02-23 17:00:00|11738.9|11736.9|11745.1|11743.1|11747.5|11745.5|11738.9|11736.9|95480
1645639200000|2022-02-23 18:00:00|11744.4|11742.4|11750.6|11748.6|11751.4|11749.4|11743.6|11741.6|93572
1645642800000|2022-02-23 19:00:00|11749.8|11747.8|11743.6|11741.6|11750.6|11748.6|11742|11740|123715
1645646400000|2022-02-23 20:00:00|11744|11742|11739.7|11737.7|11746.7|11744.7|11738.9|11736.9|122562
1645650000000|2022-02-23 21:00:00|11740.5|11738.5|11737.3|11735.3|11741.2|11739.2|11733.4|11731.4|73672
1645657200000|2022-02-23 23:00:00|11740.8|11738.8|11751.4|11749.4|11751.4|11749.4|11740.5|11738.5|2774
1645660800000|2022-02-24 00:00:00|11751|11749|11763.1|11761.1|11764.7|11762.7|11750.6|11748.6|12027
1645664400000|2022-02-24 01:00:00|11763.9|11761.9|11749.8|11747.8|11764.7|11762.7|11747.5|11745.5|8186
1645668000000|2022-02-24 02:00:00|11750.2|11748.2|11764.3|11762.3|11767.8|11765.8|11749.8|11747.8|9069
1645671600000|2022-02-24 03:00:00|11763.9|11761.9|11793.6|11791.6|11800.6|11798.6|11760.8|11758.8|33349
1645675200000|2022-02-24 04:00:00|11794|11792|11790.5|11788.5|11811.5|11809.5|11788.5|11786.5|21605
1645678800000|2022-02-24 05:00:00|11790.1|11788.1|11797.5|11795.5|11800.6|11798.6|11788.9|11786.9|7962
1645682400000|2022-02-24 06:00:00|11797.9|11795.9|11799.8|11797.8|11802.2|11800.2|11793.6|11791.6|11582
1645686000000|2022-02-24 07:00:00|11799|11797|11787.3|11785.3|11801.4|11799.4|11785.8|11783.8|32374
1645689600000|2022-02-24 08:00:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11770.9|11768.9|110069
1645693200000|2022-02-24 09:00:00|11789.7|11787.7|11798.3|11796.3|11800.6|11798.6|11782.6|11780.6|48387
1645696800000|2022-02-24 10:00:00|11799|11797|11807.6|11805.6|11814.7|11812.7|11797.5|11795.5|48502
1645700400000|2022-02-24 11:00:00|11807.3|11805.3|11792.8|11790.8|11815.5|11813.5|11792|11790|37818
1645704000000|2022-02-24 12:00:00|11793.6|11791.6|11804.5|11802.5|11813.1|11811.1|11790.5|11788.5|43807
1645707600000|2022-02-24 13:00:00|11803.7|11801.7|11806.1|11804.1|11806.9|11804.9|11792|11790|187422
1645711200000|2022-02-24 14:00:00|11806.9|11804.9|11786.5|11784.5|11806.9|11804.9|11780.3|11778.3|155359
1645714800000|2022-02-24 15:00:00|11787.3|11785.3|11772.1|11770.1|11787.3|11785.3|11769.4|11767.4|222135
1645718400000|2022-02-24 16:00:00|11772.5|11770.5|11768.6|11766.6|11779.5|11777.5|11765.5|11763.5|189878
1645722000000|2022-02-24 17:00:00|11769.4|11767.4|11781.1|11779.1|11789.7|11787.7|11768.6|11766.6|61770
1645725600000|2022-02-24 18:00:00|11781.5|11779.5|11781.9|11779.9|11792.8|11790.8|11776.4|11774.4|65273
1645729200000|2022-02-24 19:00:00|11781.5|11779.5|11763.9|11761.9|11785.8|11783.8|11763.9|11761.9|65390
1645732800000|2022-02-24 20:00:00|11764.7|11762.7|11761.5|11759.5|11768.6|11766.6|11756.1|11754.1|85055
1645736400000|2022-02-24 21:00:00|11762.3|11760.3|11755.3|11753.3|11762.3|11760.3|11753.7|11751.7|39961
1645743600000|2022-02-24 23:00:00|11760|11758|11757.6|11755.6|11763.5|11761.5|11755.7|11753.7|6300
1645747200000|2022-02-25 00:00:00|11756.9|11754.9|11764.7|11762.7|11764.7|11762.7|11753|11751|8064
1645750800000|2022-02-25 01:00:00|11763.9|11761.9|11745.9|11743.9|11769.4|11767.4|11742|11740|17037
1645754400000|2022-02-25 02:00:00|11745.1|11743.1|11758.4|11756.4|11759.2|11757.2|11745.1|11743.1|7929
1645758000000|2022-02-25 03:00:00|11757.6|11755.6|11752.2|11750.2|11759.6|11757.6|11751|11749|6463
1645761600000|2022-02-25 04:00:00|11751.8|11749.8|11753.7|11751.7|11756.9|11754.9|11751.4|11749.4|6187
1645765200000|2022-02-25 05:00:00|11754.5|11752.5|11753|11751|11756.9|11754.9|11751.4|11749.4|4708
1645768800000|2022-02-25 06:00:00|11751.4|11749.4|11753.7|11751.7|11756.9|11754.9|11749.8|11747.8|8074
1645772400000|2022-02-25 07:00:00|11753|11751|11756.9|11754.9|11760|11758|11750.6|11748.6|21798
1645776000000|2022-02-25 08:00:00|11757.6|11755.6|11766.2|11764.2|11770.1|11768.1|11755.3|11753.3|25781
1645779600000|2022-02-25 09:00:00|11765.5|11763.5|11759.2|11757.2|11767.8|11765.8|11757.6|11755.6|13206
1645783200000|2022-02-25 10:00:00|11760|11758|11752.2|11750.2|11762.3|11760.3|11749|11747|15352
1645786800000|2022-02-25 11:00:00|11753|11751|11746.7|11744.7|11756.1|11754.1|11745.9|11743.9|25775
1645790400000|2022-02-25 12:00:00|11745.9|11743.9|11728.7|11726.7|11748.3|11746.3|11726.4|11724.4|63265
1645794000000|2022-02-25 13:00:00|11728|11726|11728.7|11726.7|11736.5|11734.5|11726.4|11724.4|65355
1645797600000|2022-02-25 14:00:00|11729.5|11727.5|11741.2|11739.2|11747.5|11745.5|11729.5|11727.5|71815
1645801200000|2022-02-25 15:00:00|11742|11740|11750.6|11748.6|11753|11751|11739.3|11737.3|64450
1645804800000|2022-02-25 16:00:00|11751.4|11749.4|11740.5|11738.5|11753|11751|11740.5|11738.5|46193
1645808400000|2022-02-25 17:00:00|11741.2|11739.2|11733.4|11731.4|11743.6|11741.6|11731.9|11729.9|49581
1645812000000|2022-02-25 18:00:00|11732.6|11730.6|11734.2|11732.2|11738.1|11736.1|11731.1|11729.1|27458
1645815600000|2022-02-25 19:00:00|11733.4|11731.4|11744.4|11742.4|11745.1|11743.1|11733.4|11731.4|34748
1645819200000|2022-02-25 20:00:00|11745.1|11743.1|11756.1|11754.1|11758.4|11756.4|11743.6|11741.6|36684
1645822800000|2022-02-25 21:00:00|11755.3|11753.3|11753|11751|11756.9|11754.9|11751.4|11749.4|31895
1646002800000|2022-02-27 23:00:00|11800.6|11798.6|11795.1|11793.1|11817|11815|11790.5|11788.5|39699
1646006400000|2022-02-28 00:00:00|11795.9|11793.9|11796.7|11794.7|11799|11797|11783.4|11781.4|16815
1646010000000|2022-02-28 01:00:00|11795.9|11793.9|11790.5|11788.5|11796.7|11794.7|11783.4|11781.4|11857
1646013600000|2022-02-28 02:00:00|11790.1|11788.1|11804.5|11802.5|11804.9|11802.9|11789.7|11787.7|12707
1646017200000|2022-02-28 03:00:00|11803.7|11801.7|11802.2|11800.2|11805.3|11803.3|11797.5|11795.5|4920
1646020800000|2022-02-28 04:00:00|11803|11801|11801.4|11799.4|11804.5|11802.5|11799|11797|3915
1646024400000|2022-02-28 05:00:00|11800.6|11798.6|11796.7|11794.7|11803|11801|11795.9|11793.9|3991
1646028000000|2022-02-28 06:00:00|11797.5|11795.5|11794.4|11792.4|11803|11801|11792|11790|6215
1646031600000|2022-02-28 07:00:00|11794.8|11792.8|11788.9|11786.9|11798.3|11796.3|11785|11783|17133
1646035200000|2022-02-28 08:00:00|11788.1|11786.1|11792|11790|11795.1|11793.1|11785.8|11783.8|16267
1646038800000|2022-02-28 09:00:00|11791.2|11789.2|11788.9|11786.9|11796.7|11794.7|11788.1|11786.1|17186
1646042400000|2022-02-28 10:00:00|11788.5|11786.5|11785.8|11783.8|11791.2|11789.2|11784.2|11782.2|13820
1646046000000|2022-02-28 11:00:00|11785|11783|11789.7|11787.7|11792|11790|11785|11783|12856
1646049600000|2022-02-28 12:00:00|11789.3|11787.3|11790.5|11788.5|11790.5|11788.5|11787.3|11785.3|12522
1646053200000|2022-02-28 13:00:00|11789.7|11787.7|11807.6|11805.6|11811.5|11809.5|11788.9|11786.9|50428
1646056800000|2022-02-28 14:00:00|11808.4|11806.4|11817.8|11815.8|11822.5|11820.5|11802.2|11800.2|71207
1646060400000|2022-02-28 15:00:00|11818.6|11816.6|11813.1|11811.1|11824|11822|11809.2|11807.2|62204
1646064000000|2022-02-28 16:00:00|11813.9|11811.9|11817|11815|11817.8|11815.8|11807.6|11805.6|54653
1646067600000|2022-02-28 17:00:00|11816.2|11814.2|11817|11815|11820.1|11818.1|11811.5|11809.5|32532
1646071200000|2022-02-28 18:00:00|11817.8|11815.8|11811.5|11809.5|11818.6|11816.6|11808.4|11806.4|31466
1646074800000|2022-02-28 19:00:00|11812.3|11810.3|11832.6|11830.6|11832.6|11830.6|11811.5|11809.5|59500
1646078400000|2022-02-28 20:00:00|11833.4|11831.4|11824.8|11822.8|11838.1|11836.1|11819.4|11817.4|82371
1646082000000|2022-02-28 21:00:00|11825.6|11823.6|11830.3|11828.3|11836.5|11834.5|11824.8|11822.8|53178
1646089200000|2022-02-28 23:00:00|11828|11826|11822.5|11820.5|11828|11826|11819.4|11817.4|6730
1646092800000|2022-03-01 00:00:00|11821.7|11819.7|11814.7|11812.7|11821.7|11819.7|11812.3|11810.3|8087
1646096400000|2022-03-01 01:00:00|11814.3|11812.3|11813.9|11811.9|11815.5|11813.5|11812.3|11810.3|4544
1646100000000|2022-03-01 02:00:00|11813.1|11811.1|11813.9|11811.9|11815.5|11813.5|11810.8|11808.8|8331
1646103600000|2022-03-01 03:00:00|11813.1|11811.1|11817.8|11815.8|11820.1|11818.1|11813.1|11811.1|4989
1646107200000|2022-03-01 04:00:00|11817|11815|11817.8|11815.8|11819.4|11817.4|11813.1|11811.1|5012
1646110800000|2022-03-01 05:00:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11814.7|11812.7|3842
1646114400000|2022-03-01 06:00:00|11817.4|11815.4|11815.5|11813.5|11818.6|11816.6|11813.9|11811.9|3533
1646118000000|2022-03-01 07:00:00|11815.8|11813.8|11817|11815|11820.1|11818.1|11814.7|11812.7|8894
1646121600000|2022-03-01 08:00:00|11817.8|11815.8|11825.6|11823.6|11826.4|11824.4|11816.2|11814.2|23052
1646125200000|2022-03-01 09:00:00|11824.8|11822.8|11844.4|11842.4|11849.8|11847.8|11822.5|11820.5|34368
1646128800000|2022-03-01 10:00:00|11845.1|11843.1|11883.4|11881.4|11883.4|11881.4|11844.4|11842.4|55859
1646132400000|2022-03-01 11:00:00|11884.2|11882.2|11896.7|11894.7|11906.1|11904.1|11879.5|11877.5|59438
1646136000000|2022-03-01 12:00:00|11897.5|11895.5|11882.6|11880.6|11912.3|11910.3|11875.6|11873.6|55192
1646139600000|2022-03-01 13:00:00|11881.9|11879.9|11869.4|11867.4|11897.5|11895.5|11860.8|11858.8|82536
1646143200000|2022-03-01 14:00:00|11868.6|11866.6|11890.8|11888.8|11891.2|11889.2|11865.5|11863.5|77694
1646146800000|2022-03-01 15:00:00|11891.2|11889.2|11902.2|11900.2|11904.5|11902.5|11885.8|11883.8|71832
1646150400000|2022-03-01 16:00:00|11903|11901|11908.4|11906.4|11924|11922|11893.6|11891.6|74063
1646154000000|2022-03-01 17:00:00|11909.2|11907.2|11904.5|11902.5|11913.9|11911.9|11903.7|11901.7|47876
1646157600000|2022-03-01 18:00:00|11904.9|11902.9|11931.1|11929.1|11934.2|11932.2|11900.6|11898.6|58160
1646161200000|2022-03-01 19:00:00|11930.3|11928.3|11919.4|11917.4|11934.2|11932.2|11911.5|11909.5|64658
1646164800000|2022-03-01 20:00:00|11920.1|11918.1|11903.7|11901.7|11920.9|11918.9|11901.4|11899.4|41544
1646168400000|2022-03-01 21:00:00|11904.5|11902.5|11897.5|11895.5|11912.3|11910.3|11897.5|11895.5|32234
1646175600000|2022-03-01 23:00:00|11896.7|11894.7|11894.4|11892.4|11899.8|11897.8|11892.8|11890.8|7550
1646179200000|2022-03-02 00:00:00|11895.1|11893.1|11883.4|11881.4|11895.9|11893.9|11882.6|11880.6|13353
1646182800000|2022-03-02 01:00:00|11884.2|11882.2|11877.2|11875.2|11887.3|11885.3|11877.2|11875.2|10113
1646186400000|2022-03-02 02:00:00|11876.8|11874.8|11886.5|11884.5|11892.8|11890.8|11875.6|11873.6|7887
1646190000000|2022-03-02 03:00:00|11886.9|11884.9|11891.2|11889.2|11892.8|11890.8|11882.6|11880.6|4007
1646193600000|2022-03-02 04:00:00|11892|11890|11891.6|11889.6|11899|11897|11888.9|11886.9|3645
1646197200000|2022-03-02 05:00:00|11891.2|11889.2|11908|11906|11908|11906|11890.5|11888.5|6918
1646200800000|2022-03-02 06:00:00|11908.4|11906.4|11925.6|11923.6|11931.9|11929.9|11906.5|11904.5|14833
1646204400000|2022-03-02 07:00:00|11924.8|11922.8|11909.2|11907.2|11931.9|11929.9|11906.9|11904.9|24316
1646208000000|2022-03-02 08:00:00|11908.4|11906.4|11899|11897|11910|11908|11887.3|11885.3|28204
1646211600000|2022-03-02 09:00:00|11899.8|11897.8|11888.9|11886.9|11905.3|11903.3|11888.9|11886.9|21636
1646215200000|2022-03-02 10:00:00|11888.1|11886.1|11875.6|11873.6|11888.1|11886.1|11871.7|11869.7|25423
1646218800000|2022-03-02 11:00:00|11874.8|11872.8|11870.9|11868.9|11879.5|11877.5|11867|11865|21081
1646222400000|2022-03-02 12:00:00|11869.4|11867.4|11873.3|11871.3|11875.6|11873.6|11861.5|11859.5|27198
1646226000000|2022-03-02 13:00:00|11874|11872|11858.4|11856.4|11874.8|11872.8|11853|11851|71115
1646229600000|2022-03-02 14:00:00|11859.2|11857.2|11854.5|11852.5|11863.9|11861.9|11850.6|11848.6|64120
1646233200000|2022-03-02 15:00:00|11855.3|11853.3|11828|11826|11861.5|11859.5|11828|11826|82734
1646236800000|2022-03-02 16:00:00|11828.7|11826.7|11826.4|11824.4|11829.5|11827.5|11818.6|11816.6|63497
1646240400000|2022-03-02 17:00:00|11825.6|11823.6|11826.4|11824.4|11827.2|11825.2|11821.7|11819.7|35741
1646244000000|2022-03-02 18:00:00|11827.2|11825.2|11816.2|11814.2|11828.7|11826.7|11815.5|11813.5|25809
1646247600000|2022-03-02 19:00:00|11815.5|11813.5|11815.5|11813.5|11820.9|11818.9|11813.9|11811.9|48723
1646251200000|2022-03-02 20:00:00|11816.2|11814.2|11803.7|11801.7|11821.7|11819.7|11802.2|11800.2|50306
1646254800000|2022-03-02 21:00:00|11804.5|11802.5|11813.9|11811.9|11815.5|11813.5|11801.4|11799.4|42755
1646262000000|2022-03-02 23:00:00|11819.4|11817.4|11832.6|11830.6|11838.9|11836.9|11819.4|11817.4|13352
1646265600000|2022-03-03 00:00:00|11833|11831|11830.3|11828.3|11839.7|11837.7|11827.2|11825.2|11266
1646269200000|2022-03-03 01:00:00|11829.5|11827.5|11831.9|11829.9|11840.5|11838.5|11828|11826|7187
1646272800000|2022-03-03 02:00:00|11832.6|11830.6|11826.4|11824.4|11835|11833|11823.3|11821.3|6140
1646276400000|2022-03-03 03:00:00|11825.6|11823.6|11829.5|11827.5|11834.2|11832.2|11825.6|11823.6|3181
1646280000000|2022-03-03 04:00:00|11830.3|11828.3|11827.2|11825.2|11830.3|11828.3|11826.4|11824.4|2420
1646283600000|2022-03-03 05:00:00|11828|11826|11831.9|11829.9|11832.6|11830.6|11828|11826|1612
1646287200000|2022-03-03 06:00:00|11832.6|11830.6|11824.8|11822.8|11832.6|11830.6|11823.3|11821.3|5739
1646290800000|2022-03-03 07:00:00|11824|11822|11824|11822|11831.1|11829.1|11822.5|11820.5|15349
1646294400000|2022-03-03 08:00:00|11823.3|11821.3|11813.1|11811.1|11824|11822|11806.9|11804.9|26036
1646298000000|2022-03-03 09:00:00|11812.3|11810.3|11807.6|11805.6|11816.2|11814.2|11802.2|11800.2|20857
1646301600000|2022-03-03 10:00:00|11808|11806|11817.8|11815.8|11822.5|11820.5|11806.9|11804.9|13040
1646305200000|2022-03-03 11:00:00|11818.6|11816.6|11820.1|11818.1|11824.8|11822.8|11817|11815|11828
1646308800000|2022-03-03 12:00:00|11820.9|11818.9|11821.7|11819.7|11830.3|11828.3|11817.8|11815.8|15851
1646312400000|2022-03-03 13:00:00|11822.5|11820.5|11820.1|11818.1|11834.2|11832.2|11817.8|11815.8|43121
1646316000000|2022-03-03 14:00:00|11820.9|11818.9|11804.5|11802.5|11820.9|11818.9|11798.3|11796.3|53210
1646319600000|2022-03-03 15:00:00|11808.4|11806.4|11814.7|11812.7|11818.6|11816.6|11803|11801|48374
1646323200000|2022-03-03 16:00:00|11813.9|11811.9|11825.6|11823.6|11831.9|11829.9|11812.3|11810.3|44604
1646326800000|2022-03-03 17:00:00|11826.4|11824.4|11814.7|11812.7|11827.2|11825.2|11810.8|11808.8|34602
1646330400000|2022-03-03 18:00:00|11815.5|11813.5|11814.7|11812.7|11817.8|11815.8|11810|11808|25573
1646334000000|2022-03-03 19:00:00|11813.9|11811.9|11822.5|11820.5|11823.3|11821.3|11808.4|11806.4|29230
1646337600000|2022-03-03 20:00:00|11821.7|11819.7|11819.4|11817.4|11824.8|11822.8|11817.8|11815.8|51187
1646341200000|2022-03-03 21:00:00|11818.6|11816.6|11823.3|11821.3|11828.7|11826.7|11817|11815|26184
1646348400000|2022-03-03 23:00:00|11822.5|11820.5|11813.9|11811.9|11822.5|11820.5|11811.5|11809.5|3607
1646352000000|2022-03-04 00:00:00|11814.7|11812.7|11887.3|11885.3|11902.2|11900.2|11814.7|11812.7|36355
1646355600000|2022-03-04 01:00:00|11886.5|11884.5|11845.1|11843.1|11888.5|11886.5|11835|11833|25850
1646359200000|2022-03-04 02:00:00|11845.9|11843.9|11858.4|11856.4|11861.5|11859.5|11845.1|11843.1|10544
1646362800000|2022-03-04 03:00:00|11859.2|11857.2|11860|11858|11866.2|11864.2|11851.4|11849.4|7003
1646366400000|2022-03-04 04:00:00|11859.2|11857.2|11849.8|11847.8|11863.1|11861.1|11849|11847|4901
1646370000000|2022-03-04 05:00:00|11850.6|11848.6|11845.1|11843.1|11853.7|11851.7|11844.4|11842.4|4314
1646373600000|2022-03-04 06:00:00|11845.9|11843.9|11853|11851|11853.7|11851.7|11842|11840|6624
1646377200000|2022-03-04 07:00:00|11852.2|11850.2|11844.4|11842.4|11853|11851|11840.5|11838.5|10784
1646380800000|2022-03-04 08:00:00|11843.6|11841.6|11855.3|11853.3|11858.4|11856.4|11835.8|11833.8|14114
1646384400000|2022-03-04 09:00:00|11856.1|11854.1|11853.7|11851.7|11867.4|11865.4|11849|11847|16166
1646388000000|2022-03-04 10:00:00|11854.5|11852.5|11858.4|11856.4|11861.5|11859.5|11846.7|11844.7|6344
1646391600000|2022-03-04 11:00:00|11858.8|11856.8|11860|11858|11862.3|11860.3|11852.2|11850.2|9226
1646395200000|2022-03-04 12:00:00|11860.8|11858.8|11853.7|11851.7|11862.3|11860.3|11850.6|11848.6|15566
1646398800000|2022-03-04 13:00:00|11853|11851|11863.9|11861.9|11874|11872|11844.4|11842.4|58104
1646402400000|2022-03-04 14:00:00|11863.5|11861.5|11877.2|11875.2|11879.5|11877.5|11854.5|11852.5|51165
1646406000000|2022-03-04 15:00:00|11878|11876|11891.2|11889.2|11892.4|11890.4|11871.7|11869.7|50369
1646409600000|2022-03-04 16:00:00|11892|11890|11889.7|11887.7|11894.4|11892.4|11885.8|11883.8|52984
1646413200000|2022-03-04 17:00:00|11888.9|11886.9|11874.8|11872.8|11888.9|11886.9|11872.5|11870.5|35406
1646416800000|2022-03-04 18:00:00|11874|11872|11878.7|11876.7|11880.3|11878.3|11866.2|11864.2|23474
1646420400000|2022-03-04 19:00:00|11879.1|11877.1|11879.5|11877.5|11881.9|11879.9|11872.5|11870.5|21669
1646424000000|2022-03-04 20:00:00|11878.7|11876.7|11873.3|11871.3|11879.5|11877.5|11870.9|11868.9|33151
1646427600000|2022-03-04 21:00:00|11874|11872|11873.3|11871.3|11875.6|11873.6|11860|11858|25352
1646607600000|2022-03-06 23:00:00|11880.7|11878.7|11912.3|11910.3|11917.4|11915.4|11876.8|11874.8|18835
1646611200000|2022-03-07 00:00:00|11913.1|11911.1|11899.8|11897.8|11916.2|11914.2|11892.8|11890.8|8983
1646614800000|2022-03-07 01:00:00|11899|11897|11913.1|11911.1|11914.7|11912.7|11897.5|11895.5|8569
1646618400000|2022-03-07 02:00:00|11913.9|11911.9|11902.2|11900.2|11917.8|11915.8|11901.8|11899.8|5412
1646622000000|2022-03-07 03:00:00|11903|11901|11900.6|11898.6|11907.6|11905.6|11894.4|11892.4|5779
1646625600000|2022-03-07 04:00:00|11900.2|11898.2|11895.9|11893.9|11901.4|11899.4|11895.1|11893.1|3041
1646629200000|2022-03-07 05:00:00|11896.3|11894.3|11893.6|11891.6|11896.7|11894.7|11889.7|11887.7|2661
1646632800000|2022-03-07 06:00:00|11894.4|11892.4|11893.6|11891.6|11897.5|11895.5|11891.2|11889.2|2735
1646636400000|2022-03-07 07:00:00|11892.8|11890.8|11894.4|11892.4|11895.1|11893.1|11880.3|11878.3|13678
1646640000000|2022-03-07 08:00:00|11892.8|11890.8|11883.4|11881.4|11895.1|11893.1|11883.4|11881.4|12884
1646643600000|2022-03-07 09:00:00|11884.2|11882.2|11877.2|11875.2|11887.3|11885.3|11870.9|11868.9|23902
1646647200000|2022-03-07 10:00:00|11878|11876|11883.4|11881.4|11886.9|11884.9|11873.7|11871.7|11213
1646650800000|2022-03-07 11:00:00|11884.2|11882.2|11874.8|11872.8|11885.8|11883.8|11873.3|11871.3|11720
1646654400000|2022-03-07 12:00:00|11874|11872|11856.1|11854.1|11874.8|11872.8|11853|11851|30928
1646658000000|2022-03-07 13:00:00|11856.9|11854.9|11837.3|11835.3|11863.1|11861.1|11833.4|11831.4|53607
1646661600000|2022-03-07 14:00:00|11838.1|11836.1|11852.6|11850.6|11856.9|11854.9|11835|11833|54879
1646665200000|2022-03-07 15:00:00|11852.2|11850.2|11856.1|11854.1|11866.2|11864.2|11850.6|11848.6|39289
1646668800000|2022-03-07 16:00:00|11856.9|11854.9|11851.4|11849.4|11859.2|11857.2|11844.4|11842.4|33342
1646672400000|2022-03-07 17:00:00|11850.6|11848.6|11856.9|11854.9|11862.3|11860.3|11850.6|11848.6|23237
1646676000000|2022-03-07 18:00:00|11857.6|11855.6|11852.2|11850.2|11865.5|11863.5|11850.6|11848.6|27369
1646679600000|2022-03-07 19:00:00|11851.8|11849.8|11845.9|11843.9|11853|11851|11844.4|11842.4|36986
1646683200000|2022-03-07 20:00:00|11845.1|11843.1|11837.3|11835.3|11846.7|11844.7|11835.8|11833.8|45816
1646686800000|2022-03-07 21:00:00|11836.2|11834.2|11835.8|11833.8|11843.6|11841.6|11834.2|11832.2|46853
1646694000000|2022-03-07 23:00:00|11835|11833|11840.5|11838.5|11843.2|11841.2|11835|11833|6415
1646697600000|2022-03-08 00:00:00|11839.7|11837.7|11841.2|11839.2|11842|11840|11836.5|11834.5|4658
1646701200000|2022-03-08 01:00:00|11842|11840|11825.6|11823.6|11842|11840|11820.1|11818.1|10697
1646704800000|2022-03-08 02:00:00|11826|11824|11831.1|11829.1|11832.6|11830.6|11822.9|11820.9|13438
1646708400000|2022-03-08 03:00:00|11831.9|11829.9|11828.7|11826.7|11833.4|11831.4|11824.4|11822.4|3118
1646712000000|2022-03-08 04:00:00|11828.3|11826.3|11826.4|11824.4|11831.5|11829.5|11825.6|11823.6|3473
1646715600000|2022-03-08 05:00:00|11827.2|11825.2|11829.5|11827.5|11831.1|11829.1|11823.3|11821.3|2741
1646719200000|2022-03-08 06:00:00|11828.7|11826.7|11831.1|11829.1|11835|11833|11828.7|11826.7|7200
1646722800000|2022-03-08 07:00:00|11831.9|11829.9|11824|11822|11837.3|11835.3|11819.8|11817.8|15839
1646726400000|2022-03-08 08:00:00|11823.3|11821.3|11798.3|11796.3|11824.8|11822.8|11791.2|11789.2|41840
1646730000000|2022-03-08 09:00:00|11797.9|11795.9|11803|11801|11806.9|11804.9|11796.7|11794.7|15384
1646733600000|2022-03-08 10:00:00|11802.6|11800.6|11800.6|11798.6|11809.2|11807.2|11800.6|11798.6|9800
1646737200000|2022-03-08 11:00:00|11801.4|11799.4|11799|11797|11801.4|11799.4|11793.6|11791.6|19034
1646740800000|2022-03-08 12:00:00|11798.3|11796.3|11800.2|11798.2|11800.6|11798.6|11785.4|11783.4|41908
1646744400000|2022-03-08 13:00:00|11800.6|11798.6|11805.3|11803.3|11813.1|11811.1|11798.3|11796.3|51191
1646748000000|2022-03-08 14:00:00|11805.7|11803.7|11804.5|11802.5|11812.3|11810.3|11800.6|11798.6|40344
1646751600000|2022-03-08 15:00:00|11805.3|11803.3|11807.6|11805.6|11817.8|11815.8|11804.5|11802.5|53277
1646755200000|2022-03-08 16:00:00|11806.9|11804.9|11796.7|11794.7|11806.9|11804.9|11795.9|11793.9|39587
1646758800000|2022-03-08 17:00:00|11795.9|11793.9|11795.1|11793.1|11801.4|11799.4|11787.3|11785.3|49938
1646762400000|2022-03-08 18:00:00|11794.4|11792.4|11792.8|11790.8|11795.1|11793.1|11781.9|11779.9|42009
1646766000000|2022-03-08 19:00:00|11793.6|11791.6|11788.1|11786.1|11796.7|11794.7|11787.3|11785.3|23572
1646769600000|2022-03-08 20:00:00|11788.9|11786.9|11790.5|11788.5|11792|11790|11785.8|11783.8|30306
1646773200000|2022-03-08 21:00:00|11791.2|11789.2|11802.2|11800.2|11805.3|11803.3|11790.1|11788.1|28727
1646780400000|2022-03-08 23:00:00|11801.8|11799.8|11793.6|11791.6|11806.9|11804.9|11792.8|11790.8|4154
1646784000000|2022-03-09 00:00:00|11794.4|11792.4|11795.9|11793.9|11799|11797|11792|11790|2597
1646787600000|2022-03-09 01:00:00|11795.1|11793.1|11802.2|11800.2|11802.2|11800.2|11792|11790|5227
1646791200000|2022-03-09 02:00:00|11803|11801|11808.4|11806.4|11810.4|11808.4|11802.6|11800.6|3680
1646794800000|2022-03-09 03:00:00|11807.6|11805.6|11806.9|11804.9|11810|11808|11806.1|11804.1|2302
1646798400000|2022-03-09 04:00:00|11806.1|11804.1|11802.2|11800.2|11806.9|11804.9|11801.4|11799.4|3228
1646802000000|2022-03-09 05:00:00|11801.8|11799.8|11803|11801|11803.7|11801.7|11800.6|11798.6|1034
1646805600000|2022-03-09 06:00:00|11802.6|11800.6|11799|11797|11803.7|11801.7|11798.3|11796.3|2187
1646809200000|2022-03-09 07:00:00|11799.4|11797.4|11794.4|11792.4|11803.7|11801.7|11792|11790|8277
1646812800000|2022-03-09 08:00:00|11794.8|11792.8|11781.1|11779.1|11796.7|11794.7|11781.1|11779.1|13592
1646816400000|2022-03-09 09:00:00|11780.3|11778.3|11770.9|11768.9|11781.1|11779.1|11766.2|11764.2|26967
1646820000000|2022-03-09 10:00:00|11771.7|11769.7|11770.1|11768.1|11772.5|11770.5|11762.3|11760.3|23355
1646823600000|2022-03-09 11:00:00|11769.4|11767.4|11764.7|11762.7|11771.7|11769.7|11763.1|11761.1|10387
1646827200000|2022-03-09 12:00:00|11763.9|11761.9|11765.5|11763.5|11767.8|11765.8|11760|11758|20781
1646830800000|2022-03-09 13:00:00|11766.2|11764.2|11771.7|11769.7|11775.6|11773.6|11763.9|11761.9|36652
1646834400000|2022-03-09 14:00:00|11772.5|11770.5|11760|11758|11772.5|11770.5|11755.3|11753.3|57843
1646838000000|2022-03-09 15:00:00|11760.4|11758.4|11754.5|11752.5|11769.4|11767.4|11753.7|11751.7|48638
1646841600000|2022-03-09 16:00:00|11753.7|11751.7|11756.1|11754.1|11763.1|11761.1|11753.7|11751.7|33669
1646845200000|2022-03-09 17:00:00|11755.7|11753.7|11760|11758|11765.5|11763.5|11755.3|11753.3|26151
1646848800000|2022-03-09 18:00:00|11760.4|11758.4|11755.3|11753.3|11762.3|11760.3|11753.7|11751.7|24515
1646852400000|2022-03-09 19:00:00|11754.5|11752.5|11750.6|11748.6|11756.1|11754.1|11749|11747|26495
1646856000000|2022-03-09 20:00:00|11751.4|11749.4|11755.3|11753.3|11760|11758|11750.6|11748.6|35079
1646859600000|2022-03-09 21:00:00|11754.9|11752.9|11748.3|11746.3|11759.6|11757.6|11748.3|11746.3|34095
1646866800000|2022-03-09 23:00:00|11750.6|11748.6|11751.4|11749.4|11754.5|11752.5|11749|11747|3442
1646870400000|2022-03-10 00:00:00|11750.6|11748.6|11756.9|11754.9|11756.9|11754.9|11750.6|11748.6|3209
1646874000000|2022-03-10 01:00:00|11756.1|11754.1|11754.5|11752.5|11760|11758|11754.5|11752.5|4312
1646877600000|2022-03-10 02:00:00|11754.9|11752.9|11757.6|11755.6|11759.2|11757.2|11752.2|11750.2|4664
1646881200000|2022-03-10 03:00:00|11757.3|11755.3|11755.3|11753.3|11757.6|11755.6|11754.5|11752.5|3232
1646884800000|2022-03-10 04:00:00|11755.7|11753.7|11755.3|11753.3|11757.6|11755.6|11754.5|11752.5|2559
1646888400000|2022-03-10 05:00:00|11757.6|11755.6|11756.9|11754.9|11759.2|11757.2|11756.1|11754.1|4055
1646892000000|2022-03-10 06:00:00|11757.6|11755.6|11760.8|11758.8|11763.1|11761.1|11756.1|11754.1|4416
1646895600000|2022-03-10 07:00:00|11761.2|11759.2|11757.6|11755.6|11763.9|11761.9|11754.5|11752.5|9850
1646899200000|2022-03-10 08:00:00|11758.4|11756.4|11767.8|11765.8|11770.1|11768.1|11757.6|11755.6|11631
1646902800000|2022-03-10 09:00:00|11763.9|11761.9|11761.5|11759.5|11769.4|11767.4|11754.5|11752.5|17360
1646906400000|2022-03-10 10:00:00|11760.8|11758.8|11756.9|11754.9|11763.1|11761.1|11755.3|11753.3|8249
1646910000000|2022-03-10 11:00:00|11756.1|11754.1|11756.9|11754.9|11759.2|11757.2|11752.2|11750.2|13206
1646913600000|2022-03-10 12:00:00|11756.1|11754.1|11737.3|11735.3|11756.1|11754.1|11731.1|11729.1|29377
1646917200000|2022-03-10 13:00:00|11738.1|11736.1|11732.6|11730.6|11751.4|11749.4|11729.5|11727.5|67948
1646920800000|2022-03-10 14:00:00|11731.9|11729.9|11728|11726|11738.9|11736.9|11726.4|11724.4|47837
1646924400000|2022-03-10 15:00:00|11727.2|11725.2|11722.5|11720.5|11728.7|11726.7|11718.6|11716.6|59604
1646928000000|2022-03-10 16:00:00|11723.3|11721.3|11721.7|11719.7|11729.5|11727.5|11719.4|11717.4|24480
1646931600000|2022-03-10 17:00:00|11721.3|11719.3|11716.2|11714.2|11724|11722|11713.9|11711.9|40373
1646935200000|2022-03-10 18:00:00|11715.8|11713.8|11720.1|11718.1|11722.5|11720.5|11713.9|11711.9|24629
1646938800000|2022-03-10 19:00:00|11720.5|11718.5|11719.4|11717.4|11723.3|11721.3|11717.8|11715.8|25436
1646942400000|2022-03-10 20:00:00|11718.6|11716.6|11729.5|11727.5|11731.1|11729.1|11718.6|11716.6|28835
1646946000000|2022-03-10 21:00:00|11728.7|11726.7|11726.8|11724.8|11730.3|11728.3|11724|11722|18187
1646953200000|2022-03-10 23:00:00|11728|11726|11729.5|11727.5|11734.2|11732.2|11726.8|11724.8|3476
1646956800000|2022-03-11 00:00:00|11728.7|11726.7|11735|11733|11738.1|11736.1|11728.7|11726.7|7476
1646960400000|2022-03-11 01:00:00|11734.2|11732.2|11742|11740|11745.9|11743.9|11733.4|11731.4|6626
1646964000000|2022-03-11 02:00:00|11741.6|11739.6|11740.5|11738.5|11742.8|11740.8|11738.1|11736.1|3213
1646967600000|2022-03-11 03:00:00|11740.8|11738.8|11738.5|11736.5|11740.8|11738.8|11737.3|11735.3|1457
1646971200000|2022-03-11 04:00:00|11738.1|11736.1|11736.2|11734.2|11738.9|11736.9|11735|11733|1816
1646974800000|2022-03-11 05:00:00|11736.5|11734.5|11732.6|11730.6|11736.5|11734.5|11729.5|11727.5|4050
1646978400000|2022-03-11 06:00:00|11731.9|11729.9|11730.3|11728.3|11735|11733|11728.7|11726.7|3990
1646982000000|2022-03-11 07:00:00|11729.9|11727.9|11731.1|11729.1|11733.4|11731.4|11725.6|11723.6|9486
1646985600000|2022-03-11 08:00:00|11730.3|11728.3|11727.2|11725.2|11734.2|11732.2|11726.4|11724.4|7377
1646989200000|2022-03-11 09:00:00|11726.4|11724.4|11724.8|11722.8|11728|11726|11723.3|11721.3|6184
1646992800000|2022-03-11 10:00:00|11725.6|11723.6|11727.2|11725.2|11728.7|11726.7|11723.3|11721.3|7379
1646996400000|2022-03-11 11:00:00|11728|11726|11714.7|11712.7|11728|11726|11707.6|11705.6|22227
1647000000000|2022-03-11 12:00:00|11715.1|11713.1|11712.3|11710.3|11715.1|11713.1|11707.6|11705.6|18903
1647003600000|2022-03-11 13:00:00|11711.5|11709.5|11717|11715|11720.1|11718.1|11710.8|11708.8|31977
1647007200000|2022-03-11 14:00:00|11716.2|11714.2|11714.7|11712.7|11723.3|11721.3|11713.9|11711.9|31142
1647010800000|2022-03-11 15:00:00|11714.3|11712.3|11706.9|11704.9|11719.4|11717.4|11705.3|11703.3|52971
1647014400000|2022-03-11 16:00:00|11707.6|11705.6|11719.4|11717.4|11720.1|11718.1|11702.2|11700.2|46407
1647018000000|2022-03-11 17:00:00|11718.6|11716.6|11713.1|11711.1|11719.4|11717.4|11711.5|11709.5|32004
1647021600000|2022-03-11 18:00:00|11713.9|11711.9|11714.7|11712.7|11714.7|11712.7|11706.1|11704.1|26241
1647025200000|2022-03-11 19:00:00|11714.3|11712.3|11706.9|11704.9|11714.7|11712.7|11705.3|11703.3|21596
1647028800000|2022-03-11 20:00:00|11707.6|11705.6|11716.2|11714.2|11717|11715|11707.6|11705.6|20554
1647032400000|2022-03-11 21:00:00|11715.5|11713.5|11713.1|11711.1|11716.2|11714.2|11709.2|11707.2|14206
1647208800000|2022-03-13 22:00:00|11714.3|11712.3|11693.6|11691.6|11716.6|11714.6|11692|11690|7377
1647212400000|2022-03-13 23:00:00|11692.8|11690.8|11688.1|11686.1|11696.7|11694.7|11685|11683|5105
1647216000000|2022-03-14 00:00:00|11687.7|11685.7|11687.7|11685.7|11690.5|11688.5|11676.4|11674.4|13885
1647219600000|2022-03-14 01:00:00|11687.3|11685.3|11685|11683|11691.2|11689.2|11683.4|11681.4|5634
1647223200000|2022-03-14 02:00:00|11684.2|11682.2|11686.2|11684.2|11688.1|11686.1|11683.4|11681.4|3887
1647226800000|2022-03-14 03:00:00|11686.5|11684.5|11682.6|11680.6|11687.3|11685.3|11681.9|11679.9|2290
1647230400000|2022-03-14 04:00:00|11683|11681|11681.9|11679.9|11683.4|11681.4|11680.3|11678.3|2447
1647234000000|2022-03-14 05:00:00|11681.5|11679.5|11681.1|11679.1|11684.2|11682.2|11681.1|11679.1|3326
1647237600000|2022-03-14 06:00:00|11681.9|11679.9|11687.3|11685.3|11688.9|11686.9|11680.3|11678.3|3878
1647241200000|2022-03-14 07:00:00|11688.1|11686.1|11687.3|11685.3|11692|11690|11685|11683|11250
1647244800000|2022-03-14 08:00:00|11688.1|11686.1|11685|11683|11688.1|11686.1|11678.7|11676.7|12748
1647248400000|2022-03-14 09:00:00|11684.2|11682.2|11664.7|11662.7|11685|11683|11662.3|11660.3|19912
1647252000000|2022-03-14 10:00:00|11665.5|11663.5|11670.9|11668.9|11671.7|11669.7|11662.3|11660.3|18894
1647255600000|2022-03-14 11:00:00|11670.1|11668.1|11672.5|11670.5|11676.4|11674.4|11669.4|11667.4|17392
1647259200000|2022-03-14 12:00:00|11672.9|11670.9|11674.8|11672.8|11678|11676|11666.2|11664.2|36533
1647262800000|2022-03-14 13:00:00|11676.4|11674.4|11665.5|11663.5|11676.4|11674.4|11664.7|11662.7|33121
1647266400000|2022-03-14 14:00:00|11664.7|11662.7|11668.6|11666.6|11670.1|11668.1|11660.8|11658.8|42556
1647270000000|2022-03-14 15:00:00|11668.2|11666.2|11663.1|11661.1|11670.1|11668.1|11663.1|11661.1|27190
1647273600000|2022-03-14 16:00:00|11662.3|11660.3|11659.2|11657.2|11662.3|11660.3|11656.9|11654.9|30539
1647277200000|2022-03-14 17:00:00|11659.6|11657.6|11659.2|11657.2|11661.5|11659.5|11653.7|11651.7|22675
1647280800000|2022-03-14 18:00:00|11659.6|11657.6|11644.4|11642.4|11660.8|11658.8|11644.4|11642.4|34737
1647284400000|2022-03-14 19:00:00|11645.1|11643.1|11638.1|11636.1|11646.7|11644.7|11638.1|11636.1|35070
1647288000000|2022-03-14 20:00:00|11638.9|11636.9|11642|11640|11643.6|11641.6|11638.1|11636.1|30596
1647295200000|2022-03-14 22:00:00|11644|11642|11641.2|11639.2|11646.7|11644.7|11640.5|11638.5|4098
1647298800000|2022-03-14 23:00:00|11641.6|11639.6|11642.8|11640.8|11643.6|11641.6|11638.9|11636.9|1865
1647302400000|2022-03-15 00:00:00|11642|11640|11640.5|11638.5|11645.1|11643.1|11635.8|11633.8|4215
1647306000000|2022-03-15 01:00:00|11639.7|11637.7|11633.4|11631.4|11640.5|11638.5|11623.3|11621.3|9557
1647309600000|2022-03-15 02:00:00|11632.3|11630.3|11631.5|11629.5|11634.2|11632.2|11626.4|11624.4|3906
1647313200000|2022-03-15 03:00:00|11631.9|11629.9|11636.2|11634.2|11637.3|11635.3|11628.7|11626.7|4346
1647316800000|2022-03-15 04:00:00|11636.5|11634.5|11640.5|11638.5|11642.8|11640.8|11634.2|11632.2|3905
1647320400000|2022-03-15 05:00:00|11640.8|11638.8|11638.1|11636.1|11642.8|11640.8|11638.1|11636.1|1901
1647324000000|2022-03-15 06:00:00|11638.5|11636.5|11649.4|11647.4|11649.8|11647.8|11637.3|11635.3|7025
1647327600000|2022-03-15 07:00:00|11649.8|11647.8|11650.6|11648.6|11661.5|11659.5|11647.5|11645.5|20340
1647331200000|2022-03-15 08:00:00|11649.8|11647.8|11669.4|11667.4|11669.4|11667.4|11645.1|11643.1|24890
1647334800000|2022-03-15 09:00:00|11668.6|11666.6|11662.3|11660.3|11670.1|11668.1|11656.1|11654.1|14319
1647338400000|2022-03-15 10:00:00|11662.7|11660.7|11656.1|11654.1|11663.1|11661.1|11654.5|11652.5|9004
1647342000000|2022-03-15 11:00:00|11655.7|11653.7|11657.6|11655.6|11657.6|11655.6|11647.5|11645.5|18313
1647345600000|2022-03-15 12:00:00|11658.4|11656.4|11669.4|11667.4|11670.1|11668.1|11654.5|11652.5|38430
1647349200000|2022-03-15 13:00:00|11668.6|11666.6|11676.4|11674.4|11678|11676|11664.7|11662.7|61633
1647352800000|2022-03-15 14:00:00|11675.6|11673.6|11658.4|11656.4|11676|11674|11658.4|11656.4|50313
1647356400000|2022-03-15 15:00:00|11658|11656|11657.6|11655.6|11662.3|11660.3|11651.4|11649.4|41452
1647360000000|2022-03-15 16:00:00|11656.9|11654.9|11653.7|11651.7|11660|11658|11652.2|11650.2|29659
1647363600000|2022-03-15 17:00:00|11654.5|11652.5|11640.5|11638.5|11654.5|11652.5|11639.7|11637.7|32840
1647367200000|2022-03-15 18:00:00|11639.7|11637.7|11632.6|11630.6|11642.8|11640.8|11631.9|11629.9|47674
1647370800000|2022-03-15 19:00:00|11631.9|11629.9|11636.5|11634.5|11639.7|11637.7|11631.9|11629.9|38040
1647374400000|2022-03-15 20:00:00|11637.3|11635.3|11635.8|11633.8|11638.1|11636.1|11633.4|11631.4|18518
1647381600000|2022-03-15 22:00:00|11634.2|11632.2|11639.7|11637.7|11640.5|11638.5|11633.4|11631.4|2824
1647385200000|2022-03-15 23:00:00|11640.1|11638.1|11636.5|11634.5|11640.5|11638.5|11635|11633|1770
1647388800000|2022-03-16 00:00:00|11635.8|11633.8|11640.5|11638.5|11643.6|11641.6|11631.1|11629.1|4539
1647392400000|2022-03-16 01:00:00|11640.1|11638.1|11639.7|11637.7|11641.2|11639.2|11635.8|11633.8|2252
1647396000000|2022-03-16 02:00:00|11639.3|11637.3|11642.8|11640.8|11643.6|11641.6|11637.3|11635.3|2270
1647399600000|2022-03-16 03:00:00|11643.6|11641.6|11645.1|11643.1|11645.1|11643.1|11640.5|11638.5|2702
1647403200000|2022-03-16 04:00:00|11644.4|11642.4|11639.7|11637.7|11645.9|11643.9|11638.1|11636.1|2209
1647406800000|2022-03-16 05:00:00|11638.9|11636.9|11640.5|11638.5|11641.2|11639.2|11636.2|11634.2|4262
1647410400000|2022-03-16 06:00:00|11640.1|11638.1|11626.4|11624.4|11640.5|11638.5|11626.4|11624.4|7266
1647414000000|2022-03-16 07:00:00|11627.2|11625.2|11623.3|11621.3|11628.7|11626.7|11617.8|11615.8|18671
1647417600000|2022-03-16 08:00:00|11624|11622|11631.1|11629.1|11631.1|11629.1|11617.8|11615.8|20851
1647421200000|2022-03-16 09:00:00|11630.3|11628.3|11635|11633|11636.5|11634.5|11628|11626|8944
1647424800000|2022-03-16 10:00:00|11634.2|11632.2|11634.2|11632.2|11637.3|11635.3|11626.4|11624.4|18027
1647428400000|2022-03-16 11:00:00|11635|11633|11630.3|11628.3|11635.8|11633.8|11628|11626|11996
1647432000000|2022-03-16 12:00:00|11631.1|11629.1|11618.6|11616.6|11632.6|11630.6|11617|11615|36212
1647435600000|2022-03-16 13:00:00|11619.4|11617.4|11629.5|11627.5|11630.3|11628.3|11614.7|11612.7|40524
1647439200000|2022-03-16 14:00:00|11628.7|11626.7|11620.1|11618.1|11630.3|11628.3|11611.5|11609.5|64022
1647442800000|2022-03-16 15:00:00|11619.4|11617.4|11624|11622|11624.8|11622.8|11615.5|11613.5|36977
1647446400000|2022-03-16 16:00:00|11624.8|11622.8|11617.8|11615.8|11625.6|11623.6|11617|11615|27650
1647450000000|2022-03-16 17:00:00|11618.6|11616.6|11615.5|11613.5|11621.7|11619.7|11608.4|11606.4|41836
1647453600000|2022-03-16 18:00:00|11609.2|11607.2|11588.9|11586.9|11615.1|11613.1|11569.4|11567.4|139373
1647457200000|2022-03-16 19:00:00|11588.1|11586.1|11611.5|11609.5|11611.5|11609.5|11580.3|11578.3|78133
1647460800000|2022-03-16 20:00:00|11610.8|11608.8|11595.1|11593.1|11611.5|11609.5|11589.7|11587.7|39069
1647468000000|2022-03-16 22:00:00|11594.8|11592.8|11596.7|11594.7|11599|11597|11585.8|11583.8|3847
1647471600000|2022-03-16 23:00:00|11595.9|11593.9|11598.3|11596.3|11602.2|11600.2|11595.1|11593.1|3722
1647475200000|2022-03-17 00:00:00|11597.5|11595.5|11612.3|11610.3|11614.7|11612.7|11597.5|11595.5|9025
1647478800000|2022-03-17 01:00:00|11613.1|11611.1|11610|11608|11613.1|11611.1|11604.5|11602.5|7295
1647482400000|2022-03-17 02:00:00|11610.8|11608.8|11609.2|11607.2|11613.1|11611.1|11607.6|11605.6|4794
1647486000000|2022-03-17 03:00:00|11610|11608|11623.3|11621.3|11629.5|11627.5|11609.2|11607.2|12984
1647489600000|2022-03-17 04:00:00|11624|11622|11621.7|11619.7|11624|11622|11619.4|11617.4|3405
1647493200000|2022-03-17 05:00:00|11620.9|11618.9|11618.2|11616.2|11620.9|11618.9|11613.9|11611.9|4883
1647496800000|2022-03-17 06:00:00|11618.6|11616.6|11606.1|11604.1|11618.6|11616.6|11602.2|11600.2|10650
1647500400000|2022-03-17 07:00:00|11605.7|11603.7|11609.2|11607.2|11609.2|11607.2|11595.9|11593.9|18128
1647504000000|2022-03-17 08:00:00|11608.4|11606.4|11616.2|11614.2|11617.8|11615.8|11606.1|11604.1|20952
1647507600000|2022-03-17 09:00:00|11617|11615|11620.1|11618.1|11623.3|11621.3|11613.9|11611.9|11215
1647511200000|2022-03-17 10:00:00|11620.9|11618.9|11624|11622|11631.1|11629.1|11620.1|11618.1|20928
1647514800000|2022-03-17 11:00:00|11624.8|11622.8|11616.2|11614.2|11624.8|11622.8|11614.7|11612.7|16866
1647518400000|2022-03-17 12:00:00|11621.7|11619.7|11610.8|11608.8|11626.4|11624.4|11606.9|11604.9|54755
1647522000000|2022-03-17 13:00:00|11610|11608|11610|11608|11615.5|11613.5|11606.1|11604.1|36296
1647525600000|2022-03-17 14:00:00|11610.4|11608.4|11620.1|11618.1|11624|11622|11609.2|11607.2|58655
1647529200000|2022-03-17 15:00:00|11620.9|11618.9|11615.5|11613.5|11623.3|11621.3|11613.9|11611.9|38290
1647532800000|2022-03-17 16:00:00|11614.7|11612.7|11613.9|11611.9|11617.8|11615.8|11611.5|11609.5|26282
1647536400000|2022-03-17 17:00:00|11614.7|11612.7|11608.4|11606.4|11616.2|11614.2|11606.1|11604.1|21699
1647540000000|2022-03-17 18:00:00|11607.6|11605.6|11602.2|11600.2|11608.4|11606.4|11599.8|11597.8|22365
1647543600000|2022-03-17 19:00:00|11601.8|11599.8|11602.2|11600.2|11608.4|11606.4|11595.1|11593.1|63264
1647547200000|2022-03-17 20:00:00|11603|11601|11612.3|11610.3|11615.5|11613.5|11596.7|11594.7|32656
1647554400000|2022-03-17 22:00:00|11613.9|11611.9|11615.1|11613.1|11623.3|11621.3|11613.5|11611.5|2729
1647558000000|2022-03-17 23:00:00|11615.5|11613.5|11619.4|11617.4|11620.1|11618.1|11613.9|11611.9|2556
1647561600000|2022-03-18 00:00:00|11620.1|11618.1|11614.7|11612.7|11625.6|11623.6|11612.3|11610.3|5154
1647565200000|2022-03-18 01:00:00|11613.9|11611.9|11609.2|11607.2|11615.1|11613.1|11606.1|11604.1|5180
1647568800000|2022-03-18 02:00:00|11610|11608|11609.2|11607.2|11611.5|11609.5|11606.9|11604.9|2425
1647572400000|2022-03-18 03:00:00|11609.6|11607.6|11611.5|11609.5|11613.9|11611.9|11608.8|11606.8|2317
1647576000000|2022-03-18 04:00:00|11612.3|11610.3|11612.3|11610.3|11613.9|11611.9|11610.8|11608.8|1478
1647579600000|2022-03-18 05:00:00|11611.5|11609.5|11612.3|11610.3|11613.1|11611.1|11609.2|11607.2|1948
1647583200000|2022-03-18 06:00:00|11611.5|11609.5|11610.8|11608.8|11614.7|11612.7|11609.2|11607.2|3920
1647586800000|2022-03-18 07:00:00|11610.4|11608.4|11616.2|11614.2|11617|11615|11606.1|11604.1|7058
1647590400000|2022-03-18 08:00:00|11616.6|11614.6|11617.8|11615.8|11619.4|11617.4|11610.8|11608.8|6306
1647594000000|2022-03-18 09:00:00|11617|11615|11621.7|11619.7|11621.7|11619.7|11616.2|11614.2|8793
1647597600000|2022-03-18 10:00:00|11621.3|11619.3|11627.2|11625.2|11629.5|11627.5|11621.3|11619.3|10331
1647601200000|2022-03-18 11:00:00|11628|11626|11627.2|11625.2|11631.9|11629.9|11625.6|11623.6|14112
1647604800000|2022-03-18 12:00:00|11627.6|11625.6|11608.4|11606.4|11630.3|11628.3|11599|11597|46835
1647608400000|2022-03-18 13:00:00|11607.6|11605.6|11614.7|11612.7|11614.7|11612.7|11600.6|11598.6|50404
1647612000000|2022-03-18 14:00:00|11615.5|11613.5|11610.8|11608.8|11616.2|11614.2|11606.1|11604.1|44275
1647615600000|2022-03-18 15:00:00|11611.5|11609.5|11610.8|11608.8|11617.8|11615.8|11609.2|11607.2|34533
1647619200000|2022-03-18 16:00:00|11611.5|11609.5|11608.4|11606.4|11614.7|11612.7|11608.4|11606.4|21961
1647622800000|2022-03-18 17:00:00|11609.2|11607.2|11606.9|11604.9|11612.3|11610.3|11606.1|11604.1|24533
1647626400000|2022-03-18 18:00:00|11606.1|11604.1|11612.3|11610.3|11612.3|11610.3|11606.1|11604.1|24721
1647630000000|2022-03-18 19:00:00|11613.1|11611.1|11610|11608|11617|11615|11610|11608|26086
1647633600000|2022-03-18 20:00:00|11610.8|11608.8|11613.9|11611.9|11617|11615|11610|11608|16821
1647813600000|2022-03-20 22:00:00|11606.5|11604.5|11606.1|11604.1|11609.2|11607.2|11601.4|11599.4|3273
1647817200000|2022-03-20 23:00:00|11606.5|11604.5|11603|11601|11607.6|11605.6|11603|11601|1653
1647820800000|2022-03-21 00:00:00|11603.3|11601.3|11601.4|11599.4|11607.6|11605.6|11601.4|11599.4|2088
1647824400000|2022-03-21 01:00:00|11602.2|11600.2|11603.7|11601.7|11604.5|11602.5|11600.6|11598.6|1864
1647828000000|2022-03-21 02:00:00|11604.5|11602.5|11605.3|11603.3|11606.9|11604.9|11603.7|11601.7|1471
1647831600000|2022-03-21 03:00:00|11604.5|11602.5|11599.8|11597.8|11605.3|11603.3|11599|11597|3084
1647835200000|2022-03-21 04:00:00|11599|11597|11593.6|11591.6|11599.8|11597.8|11593.6|11591.6|2831
1647838800000|2022-03-21 05:00:00|11594.4|11592.4|11592.8|11590.8|11595.9|11593.9|11592.8|11590.8|1944
1647842400000|2022-03-21 06:00:00|11593.6|11591.6|11587.3|11585.3|11593.6|11591.6|11587.3|11585.3|4634
1647846000000|2022-03-21 07:00:00|11588.1|11586.1|11595.9|11593.9|11596.7|11594.7|11588.1|11586.1|10479
1647849600000|2022-03-21 08:00:00|11596.7|11594.7|11588.9|11586.9|11596.7|11594.7|11587.3|11585.3|11355
1647853200000|2022-03-21 09:00:00|11590.5|11588.5|11588.9|11586.9|11592|11590|11585.8|11583.8|12111
1647856800000|2022-03-21 10:00:00|11589.7|11587.7|11592|11590|11592.8|11590.8|11588.9|11586.9|8048
1647860400000|2022-03-21 11:00:00|11591.6|11589.6|11581.9|11579.9|11592|11590|11581.9|11579.9|19195
1647864000000|2022-03-21 12:00:00|11582.6|11580.6|11572.5|11570.5|11583|11581|11565.5|11563.5|62335
1647867600000|2022-03-21 13:00:00|11571.7|11569.7|11572.5|11570.5|11574.8|11572.8|11567|11565|42211
1647871200000|2022-03-21 14:00:00|11571.7|11569.7|11555.3|11553.3|11572.5|11570.5|11554.5|11552.5|50711
1647874800000|2022-03-21 15:00:00|11556.1|11554.1|11562.3|11560.3|11562.3|11560.3|11556.1|11554.1|33951
1647878400000|2022-03-21 16:00:00|11563.1|11561.1|11534.2|11532.2|11563.1|11561.1|11525.6|11523.6|75983
1647882000000|2022-03-21 17:00:00|11535|11533|11526.4|11524.4|11535.8|11533.8|11519.4|11517.4|54332
1647885600000|2022-03-21 18:00:00|11525.6|11523.6|11512.3|11510.3|11528.7|11526.7|11512.3|11510.3|52476
1647889200000|2022-03-21 19:00:00|11513.1|11511.1|11514.7|11512.7|11523.3|11521.3|11513.1|11511.1|58603
1647892800000|2022-03-21 20:00:00|11515.5|11513.5|11520.1|11518.1|11524.8|11522.8|11514.7|11512.7|37139
1647900000000|2022-03-21 22:00:00|11517.8|11515.8|11519.4|11517.4|11522.5|11520.5|11517|11515|3077
1647903600000|2022-03-21 23:00:00|11519.8|11517.8|11523.3|11521.3|11524|11522|11516.2|11514.2|2899
1647907200000|2022-03-22 00:00:00|11522.5|11520.5|11500.6|11498.6|11522.5|11520.5|11499|11497|12527
1647910800000|2022-03-22 01:00:00|11502.2|11500.2|11504.5|11502.5|11506.9|11504.9|11495.1|11493.1|9710
1647914400000|2022-03-22 02:00:00|11503.7|11501.7|11498.3|11496.3|11503.7|11501.7|11495.1|11493.1|5401
1647918000000|2022-03-22 03:00:00|11497.5|11495.5|11503|11501|11503.7|11501.7|11492.8|11490.8|5380
1647921600000|2022-03-22 04:00:00|11502.2|11500.2|11495.9|11493.9|11503|11501|11493.6|11491.6|4252
1647925200000|2022-03-22 05:00:00|11496.3|11494.3|11502.2|11500.2|11502.6|11500.6|11495.9|11493.9|6508
1647928800000|2022-03-22 06:00:00|11501.4|11499.4|11495.9|11493.9|11505.3|11503.3|11495.1|11493.1|7871
1647932400000|2022-03-22 07:00:00|11496.3|11494.3|11506.9|11504.9|11511.5|11509.5|11495.9|11493.9|19271
1647936000000|2022-03-22 08:00:00|11505.3|11503.3|11496.7|11494.7|11509.2|11507.2|11491.2|11489.2|24520
1647939600000|2022-03-22 09:00:00|11495.9|11493.9|11492|11490|11496.7|11494.7|11487.3|11485.3|19524
1647943200000|2022-03-22 10:00:00|11492.4|11490.4|11500.6|11498.6|11500.6|11498.6|11491.2|11489.2|12596
1647946800000|2022-03-22 11:00:00|11499.8|11497.8|11502.2|11500.2|11503|11501|11497.5|11495.5|11660
1647950400000|2022-03-22 12:00:00|11501.4|11499.4|11500.6|11498.6|11506.9|11504.9|11495.9|11493.9|40390
1647954000000|2022-03-22 13:00:00|11499.8|11497.8|11488.1|11486.1|11502.2|11500.2|11487.3|11485.3|63049
1647957600000|2022-03-22 14:00:00|11488.9|11486.9|11487.3|11485.3|11494.4|11492.4|11483.4|11481.4|49503
1647961200000|2022-03-22 15:00:00|11486.9|11484.9|11492|11490|11492.8|11490.8|11481.9|11479.9|35223
1647964800000|2022-03-22 16:00:00|11492.8|11490.8|11492|11490|11497.5|11495.5|11490.5|11488.5|30713
1647968400000|2022-03-22 17:00:00|11492.8|11490.8|11489.7|11487.7|11493.6|11491.6|11488.9|11486.9|23801
1647972000000|2022-03-22 18:00:00|11490.5|11488.5|11489.7|11487.7|11499|11497|11489.7|11487.7|34393
1647975600000|2022-03-22 19:00:00|11490.5|11488.5|11485|11483|11491.2|11489.2|11481.9|11479.9|44643
1647979200000|2022-03-22 20:00:00|11484.2|11482.2|11484.2|11482.2|11489.7|11487.7|11482.6|11480.6|27807
1647986400000|2022-03-22 22:00:00|11485.8|11483.8|11484.2|11482.2|11490.8|11488.8|11484.2|11482.2|3224
1647990000000|2022-03-22 23:00:00|11485|11483|11481.9|11479.9|11488.1|11486.1|11481.1|11479.1|2123
1647993600000|2022-03-23 00:00:00|11482.6|11480.6|11471.7|11469.7|11485.8|11483.8|11469.4|11467.4|10783
1647997200000|2022-03-23 01:00:00|11472.1|11470.1|11470.9|11468.9|11478.7|11476.7|11470.1|11468.1|12668
1648000800000|2022-03-23 02:00:00|11471.7|11469.7|11472.5|11470.5|11474.8|11472.8|11469.4|11467.4|2623
1648004400000|2022-03-23 03:00:00|11473.3|11471.3|11472.1|11470.1|11475.6|11473.6|11470.1|11468.1|2298
1648008000000|2022-03-23 04:00:00|11471.7|11469.7|11474.8|11472.8|11474.8|11472.8|11470.1|11468.1|1914
1648011600000|2022-03-23 05:00:00|11475.6|11473.6|11480.3|11478.3|11480.3|11478.3|11474|11472|2992
1648015200000|2022-03-23 06:00:00|11479.9|11477.9|11475.6|11473.6|11481.1|11479.1|11474.8|11472.8|5143
1648018800000|2022-03-23 07:00:00|11476.4|11474.4|11483.4|11481.4|11484.2|11482.2|11474.8|11472.8|13935
1648022400000|2022-03-23 08:00:00|11484.2|11482.2|11492.8|11490.8|11494.4|11492.4|11482.3|11480.3|16297
1648026000000|2022-03-23 09:00:00|11492.4|11490.4|11506.1|11504.1|11508.4|11506.4|11491.2|11489.2|24465
1648029600000|2022-03-23 10:00:00|11506.9|11504.9|11500.6|11498.6|11509.2|11507.2|11499.8|11497.8|16089
1648033200000|2022-03-23 11:00:00|11500.2|11498.2|11500.6|11498.6|11502.2|11500.2|11491.2|11489.2|20937
1648036800000|2022-03-23 12:00:00|11500.2|11498.2|11496.7|11494.7|11503|11501|11489.7|11487.7|34197
1648040400000|2022-03-23 13:00:00|11495.9|11493.9|11508.4|11506.4|11510|11508|11495.9|11493.9|45894
1648044000000|2022-03-23 14:00:00|11508|11506|11498.3|11496.3|11508.4|11506.4|11496.7|11494.7|50816
1648047600000|2022-03-23 15:00:00|11499|11497|11492.8|11490.8|11499.8|11497.8|11489.7|11487.7|40967
1648051200000|2022-03-23 16:00:00|11493.6|11491.6|11507.6|11505.6|11510|11508|11491.2|11489.2|34234
1648054800000|2022-03-23 17:00:00|11506.9|11504.9|11518.6|11516.6|11520.9|11518.9|11506.9|11504.9|59652
1648058400000|2022-03-23 18:00:00|11519.4|11517.4|11513.1|11511.1|11524.8|11522.8|11513.1|11511.1|39316
1648062000000|2022-03-23 19:00:00|11513.9|11511.9|11523.3|11521.3|11524|11522|11513.1|11511.1|34555
1648065600000|2022-03-23 20:00:00|11522.5|11520.5|11524|11522|11528.7|11526.7|11522.5|11520.5|32832
1648072800000|2022-03-23 22:00:00|11523.7|11521.7|11518.6|11516.6|11524.8|11522.8|11517.8|11515.8|2333
1648076400000|2022-03-23 23:00:00|11519.4|11517.4|11519.4|11517.4|11522.5|11520.5|11518.6|11516.6|1771
1648080000000|2022-03-24 00:00:00|11519|11517|11513.9|11511.9|11522.9|11520.9|11512.3|11510.3|5392
1648083600000|2022-03-24 01:00:00|11513.1|11511.1|11503|11501|11513.9|11511.9|11499.8|11497.8|19756
1648087200000|2022-03-24 02:00:00|11503.3|11501.3|11499|11497|11506.9|11504.9|11495.9|11493.9|5317
1648090800000|2022-03-24 03:00:00|11498.3|11496.3|11499|11497|11503|11501|11497.5|11495.5|4555
1648094400000|2022-03-24 04:00:00|11498.3|11496.3|11501.4|11499.4|11502.2|11500.2|11497.5|11495.5|5574
1648098000000|2022-03-24 05:00:00|11502.2|11500.2|11494.4|11492.4|11502.2|11500.2|11492.8|11490.8|5158
1648101600000|2022-03-24 06:00:00|11495.1|11493.1|11500.6|11498.6|11502.2|11500.2|11494.4|11492.4|4472
1648105200000|2022-03-24 07:00:00|11499.8|11497.8|11500.6|11498.6|11501.4|11499.4|11492.8|11490.8|8733
1648108800000|2022-03-24 08:00:00|11501.4|11499.4|11497.5|11495.5|11508.4|11506.4|11495.1|11493.1|18589
1648112400000|2022-03-24 09:00:00|11498.3|11496.3|11491.2|11489.2|11499|11497|11489.7|11487.7|15568
1648116000000|2022-03-24 10:00:00|11492|11490|11479.5|11477.5|11492|11490|11475.6|11473.6|19029
1648119600000|2022-03-24 11:00:00|11478.7|11476.7|11489.7|11487.7|11497.5|11495.5|11478.7|11476.7|22530
1648123200000|2022-03-24 12:00:00|11490.5|11488.5|11497.5|11495.5|11499|11497|11486.9|11484.9|27096
1648126800000|2022-03-24 13:00:00|11497.1|11495.1|11490.5|11488.5|11498.3|11496.3|11485.8|11483.8|50328
1648130400000|2022-03-24 14:00:00|11491.2|11489.2|11492.8|11490.8|11497.5|11495.5|11485.8|11483.8|40191
1648134000000|2022-03-24 15:00:00|11492|11490|11499|11497|11499|11497|11485.8|11483.8|43132
1648137600000|2022-03-24 16:00:00|11499.4|11497.4|11496.7|11494.7|11503|11501|11492.8|11490.8|29810
1648141200000|2022-03-24 17:00:00|11495.9|11493.9|11498.3|11496.3|11499.8|11497.8|11493.6|11491.6|32633
1648144800000|2022-03-24 18:00:00|11498.7|11496.7|11498.3|11496.3|11501.4|11499.4|11495.9|11493.9|20207
1648148400000|2022-03-24 19:00:00|11499|11497|11491.2|11489.2|11499|11497|11490.5|11488.5|22772
1648152000000|2022-03-24 20:00:00|11490.5|11488.5|11484.2|11482.2|11492.8|11490.8|11483.4|11481.4|21133
1648159200000|2022-03-24 22:00:00|11486.5|11484.5|11487.3|11485.3|11488.9|11486.9|11484.2|11482.2|4013
1648162800000|2022-03-24 23:00:00|11487.7|11485.7|11485|11483|11490.5|11488.5|11485|11483|2379
1648166400000|2022-03-25 00:00:00|11485.4|11483.4|11495.1|11493.1|11496.7|11494.7|11483.4|11481.4|5553
1648170000000|2022-03-25 01:00:00|11495.5|11493.5|11485|11483|11495.5|11493.5|11481.9|11479.9|7273
1648173600000|2022-03-25 02:00:00|11485.8|11483.8|11486.5|11484.5|11488.1|11486.1|11483.4|11481.4|2202
1648177200000|2022-03-25 03:00:00|11486.9|11484.9|11490.5|11488.5|11491.2|11489.2|11486.5|11484.5|2370
1648180800000|2022-03-25 04:00:00|11490.8|11488.8|11487.3|11485.3|11495.9|11493.9|11486.5|11484.5|3661
1648184400000|2022-03-25 05:00:00|11488.1|11486.1|11487.3|11485.3|11488.9|11486.9|11484.6|11482.6|2728
1648188000000|2022-03-25 06:00:00|11486.5|11484.5|11485.8|11483.8|11490.5|11488.5|11484.2|11482.2|3185
1648191600000|2022-03-25 07:00:00|11486.5|11484.5|11487.3|11485.3|11488.9|11486.9|11484.2|11482.2|3630
1648195200000|2022-03-25 08:00:00|11488.1|11486.1|11492.8|11490.8|11496.7|11494.7|11488.1|11486.1|8223
1648198800000|2022-03-25 09:00:00|11494.4|11492.4|11483.4|11481.4|11495.1|11493.1|11483.4|11481.4|8685
1648202400000|2022-03-25 10:00:00|11484.2|11482.2|11483.4|11481.4|11489.7|11487.7|11481.9|11479.9|11354
1648206000000|2022-03-25 11:00:00|11484.2|11482.2|11487.3|11485.3|11491.2|11489.2|11482.6|11480.6|10850
1648209600000|2022-03-25 12:00:00|11486.5|11484.5|11487.3|11485.3|11491.2|11489.2|11483.4|11481.4|33515
1648213200000|2022-03-25 13:00:00|11486.9|11484.9|11433.4|11431.4|11486.9|11484.9|11427.2|11425.2|89773
1648216800000|2022-03-25 14:00:00|11432.6|11430.6|11408.4|11406.4|11443.6|11441.6|11407.6|11405.6|78733
1648220400000|2022-03-25 15:00:00|11409.2|11407.2|11413.1|11411.1|11425.6|11423.6|11399|11397|86794
1648224000000|2022-03-25 16:00:00|11413.5|11411.5|11404.5|11402.5|11420.1|11418.1|11395.1|11393.1|48036
1648227600000|2022-03-25 17:00:00|11405.3|11403.3|11402.2|11400.2|11410.8|11408.8|11397.5|11395.5|31543
1648231200000|2022-03-25 18:00:00|11403|11401|11399|11397|11408.4|11406.4|11398.3|11396.3|36475
1648234800000|2022-03-25 19:00:00|11398.3|11396.3|11406.9|11404.9|11414.7|11412.7|11395.1|11393.1|42774
1648238400000|2022-03-25 20:00:00|11406.5|11404.5|11413.1|11411.1|11413.9|11411.9|11402.2|11400.2|25909
1648418400000|2022-03-27 22:00:00|11410|11408|11404.5|11402.5|11410|11408|11393.2|11391.2|6938
1648422000000|2022-03-27 23:00:00|11403.7|11401.7|11410.8|11408.8|11411.5|11409.5|11402.2|11400.2|3135
1648425600000|2022-03-28 00:00:00|11410|11408|11417|11415|11420.9|11418.9|11410|11408|7641
1648429200000|2022-03-28 01:00:00|11416.2|11414.2|11393.6|11391.6|11418.6|11416.6|11392.8|11390.8|9232
1648432800000|2022-03-28 02:00:00|11393.2|11391.2|11385|11383|11395.9|11393.9|11382.6|11380.6|9138
1648436400000|2022-03-28 03:00:00|11384.2|11382.2|11371.7|11369.7|11388.9|11386.9|11369|11367|10195
1648440000000|2022-03-28 04:00:00|11372.5|11370.5|11373.3|11371.3|11378.7|11376.7|11367.8|11365.8|9193
1648443600000|2022-03-28 05:00:00|11374|11372|11353|11351|11374.8|11372.8|11350.6|11348.6|19899
1648447200000|2022-03-28 06:00:00|11354.1|11352.1|11363.9|11361.9|11377.2|11375.2|11353.7|11351.7|22304
1648450800000|2022-03-28 07:00:00|11364.7|11362.7|11363.9|11361.9|11377.2|11375.2|11359.2|11357.2|37534
1648454400000|2022-03-28 08:00:00|11363.1|11361.1|11364.7|11362.7|11369.4|11367.4|11358.4|11356.4|22836
1648458000000|2022-03-28 09:00:00|11363.9|11361.9|11371.7|11369.7|11373.3|11371.3|11363.9|11361.9|16309
1648461600000|2022-03-28 10:00:00|11372.5|11370.5|11386.5|11384.5|11387.3|11385.3|11371.7|11369.7|21874
1648465200000|2022-03-28 11:00:00|11386.9|11384.9|11399|11397|11406.1|11404.1|11386.5|11384.5|33563
1648468800000|2022-03-28 12:00:00|11399.8|11397.8|11415.5|11413.5|11420.1|11418.1|11399|11397|56796
1648472400000|2022-03-28 13:00:00|11416.2|11414.2|11408.4|11406.4|11418.6|11416.6|11406.1|11404.1|58855
1648476000000|2022-03-28 14:00:00|11407.6|11405.6|11422.5|11420.5|11429.5|11427.5|11406.1|11404.1|67968
1648479600000|2022-03-28 15:00:00|11421.7|11419.7|11413.1|11411.1|11426.4|11424.4|11403|11401|68124
1648483200000|2022-03-28 16:00:00|11412.3|11410.3|11410|11408|11420.9|11418.9|11409.2|11407.2|50111
1648486800000|2022-03-28 17:00:00|11411.5|11409.5|11411.5|11409.5|11422.5|11420.5|11410|11408|41469
1648490400000|2022-03-28 18:00:00|11412.3|11410.3|11403|11401|11412.3|11410.3|11402.2|11400.2|42060
1648494000000|2022-03-28 19:00:00|11402.2|11400.2|11407.6|11405.6|11411.5|11409.5|11402.2|11400.2|22028
1648497600000|2022-03-28 20:00:00|11408.4|11406.4|11403|11401|11410|11408|11399.8|11397.8|26660
1648504800000|2022-03-28 22:00:00|11402.2|11400.2|11411.5|11409.5|11414.7|11412.7|11400.6|11398.6|3811
1648508400000|2022-03-28 23:00:00|11413.1|11411.1|11416.2|11414.2|11418.6|11416.6|11412.3|11410.3|3809
1648512000000|2022-03-29 00:00:00|11415.8|11413.8|11390.5|11388.5|11416.2|11414.2|11388.1|11386.1|10277
1648515600000|2022-03-29 01:00:00|11389.7|11387.7|11403.7|11401.7|11409.2|11407.2|11387.3|11385.3|11502
1648519200000|2022-03-29 02:00:00|11403|11401|11405.3|11403.3|11406.9|11404.9|11397.5|11395.5|5353
1648522800000|2022-03-29 03:00:00|11406.9|11404.9|11392.4|11390.4|11406.9|11404.9|11392|11390|5233
1648526400000|2022-03-29 04:00:00|11392|11390|11387.7|11385.7|11392.4|11390.4|11386.5|11384.5|4717
1648530000000|2022-03-29 05:00:00|11388.1|11386.1|11394.4|11392.4|11399|11397|11385|11383|5875
1648533600000|2022-03-29 06:00:00|11395.1|11393.1|11398.3|11396.3|11401.4|11399.4|11391.2|11389.2|14323
1648537200000|2022-03-29 07:00:00|11397.5|11395.5|11385|11383|11397.5|11395.5|11378.7|11376.7|17925
1648540800000|2022-03-29 08:00:00|11385.8|11383.8|11381.9|11379.9|11388.1|11386.1|11379.5|11377.5|8732
1648544400000|2022-03-29 09:00:00|11381.1|11379.1|11370.9|11368.9|11382.6|11380.6|11368.6|11366.6|18709
1648548000000|2022-03-29 10:00:00|11371.7|11369.7|11381.9|11379.9|11381.9|11379.9|11370.1|11368.1|10867
1648551600000|2022-03-29 11:00:00|11382.6|11380.6|11370.9|11368.9|11384.2|11382.2|11359.2|11357.2|32648
1648555200000|2022-03-29 12:00:00|11370.1|11368.1|11411.5|11409.5|11416.2|11414.2|11370.1|11368.1|81026
1648558800000|2022-03-29 13:00:00|11412.3|11410.3|11436.5|11434.5|11437.3|11435.3|11410.8|11408.8|78320
1648562400000|2022-03-29 14:00:00|11435.8|11433.8|11407.6|11405.6|11442.8|11440.8|11405.3|11403.3|71421
1648566000000|2022-03-29 15:00:00|11408.4|11406.4|11429.1|11427.1|11429.5|11427.5|11406.1|11404.1|44671
1648569600000|2022-03-29 16:00:00|11428.7|11426.7|11428.7|11426.7|11432.6|11430.6|11417.8|11415.8|35405
1648573200000|2022-03-29 17:00:00|11429.1|11427.1|11439.7|11437.7|11439.7|11437.7|11419.4|11417.4|31561
1648576800000|2022-03-29 18:00:00|11441.2|11439.2|11438.9|11436.9|11442.4|11440.4|11433.4|11431.4|45785
1648580400000|2022-03-29 19:00:00|11439.7|11437.7|11435.8|11433.8|11439.7|11437.7|11428.7|11426.7|20518
1648584000000|2022-03-29 20:00:00|11436.5|11434.5|11430.3|11428.3|11436.5|11434.5|11427.2|11425.2|21386
1648591200000|2022-03-29 22:00:00|11433.4|11431.4|11424.8|11422.8|11436.2|11434.2|11424|11422|2566
1648594800000|2022-03-29 23:00:00|11425.6|11423.6|11430.3|11428.3|11432.6|11430.6|11424.8|11422.8|2882
1648598400000|2022-03-30 00:00:00|11431.1|11429.1|11441.2|11439.2|11442|11440|11431.1|11429.1|8955
1648602000000|2022-03-30 01:00:00|11440.5|11438.5|11449|11447|11455.3|11453.3|11440.5|11438.5|15097
1648605600000|2022-03-30 02:00:00|11449.4|11447.4|11456.1|11454.1|11457.6|11455.6|11447.5|11445.5|7549
1648609200000|2022-03-30 03:00:00|11455.3|11453.3|11460|11458|11463.1|11461.1|11455.3|11453.3|8612
1648612800000|2022-03-30 04:00:00|11460.4|11458.4|11462.3|11460.3|11468.6|11466.6|11460|11458|11669
1648616400000|2022-03-30 05:00:00|11461.9|11459.9|11451.4|11449.4|11462.3|11460.3|11451.4|11449.4|7234
1648620000000|2022-03-30 06:00:00|11450.6|11448.6|11447.5|11445.5|11462.3|11460.3|11443.6|11441.6|15367
1648623600000|2022-03-30 07:00:00|11446.7|11444.7|11449|11447|11452.2|11450.2|11434.2|11432.2|28071
1648627200000|2022-03-30 08:00:00|11448.3|11446.3|11452.2|11450.2|11462.3|11460.3|11447.5|11445.5|24263
1648630800000|2022-03-30 09:00:00|11451.4|11449.4|11443.6|11441.6|11453.3|11451.3|11442|11440|14233
1648634400000|2022-03-30 10:00:00|11445.1|11443.1|11435.8|11433.8|11448.3|11446.3|11435.8|11433.8|13416
1648638000000|2022-03-30 11:00:00|11436.5|11434.5|11442.8|11440.8|11445.9|11443.9|11433.4|11431.4|17154
1648641600000|2022-03-30 12:00:00|11443.6|11441.6|11437.3|11435.3|11443.6|11441.6|11432.6|11430.6|48611
1648645200000|2022-03-30 13:00:00|11436.5|11434.5|11428.7|11426.7|11437.3|11435.3|11420.9|11418.9|59337
1648648800000|2022-03-30 14:00:00|11429.5|11427.5|11441.2|11439.2|11454.5|11452.5|11428.7|11426.7|54712
1648652400000|2022-03-30 15:00:00|11442|11440|11453|11451|11454.5|11452.5|11440.5|11438.5|38653
1648656000000|2022-03-30 16:00:00|11453.7|11451.7|11463.1|11461.1|11465.5|11463.5|11453|11451|51740
1648659600000|2022-03-30 17:00:00|11463.9|11461.9|11453|11451|11464.7|11462.7|11449.8|11447.8|27771
1648663200000|2022-03-30 18:00:00|11452.2|11450.2|11456.9|11454.9|11458.4|11456.4|11452.2|11450.2|40989
1648666800000|2022-03-30 19:00:00|11457.6|11455.6|11459.2|11457.2|11463.1|11461.1|11456.1|11454.1|35321
1648670400000|2022-03-30 20:00:00|11460|11458|11460|11458|11466.2|11464.2|11458.4|11456.4|31345
1648677600000|2022-03-30 22:00:00|11462.7|11460.7|11463.1|11461.1|11465.5|11463.5|11462.3|11460.3|4256
1648681200000|2022-03-30 23:00:00|11463.9|11461.9|11467|11465|11468.6|11466.6|11462.3|11460.3|2858
1648684800000|2022-03-31 00:00:00|11466.2|11464.2|11471.7|11469.7|11474|11472|11455.3|11453.3|10632
1648688400000|2022-03-31 01:00:00|11472.5|11470.5|11474|11472|11475.6|11473.6|11468.6|11466.6|5659
1648692000000|2022-03-31 02:00:00|11474.8|11472.8|11471.3|11469.3|11474.8|11472.8|11470.1|11468.1|1766
1648695600000|2022-03-31 03:00:00|11471.7|11469.7|11471.7|11469.7|11475.2|11473.2|11470.1|11468.1|2087
1648699200000|2022-03-31 04:00:00|11472.1|11470.1|11464.7|11462.7|11472.5|11470.5|11462.3|11460.3|3501
1648702800000|2022-03-31 05:00:00|11463.1|11461.1|11463.1|11461.1|11464.3|11462.3|11453.7|11451.7|6032
1648706400000|2022-03-31 06:00:00|11462.7|11460.7|11472.5|11470.5|11476.4|11474.4|11461.5|11459.5|10115
1648710000000|2022-03-31 07:00:00|11472.1|11470.1|11480.3|11478.3|11487.3|11485.3|11470.9|11468.9|18902
1648713600000|2022-03-31 08:00:00|11479.5|11477.5|11476.4|11474.4|11485.8|11483.8|11470.9|11468.9|18989
1648717200000|2022-03-31 09:00:00|11475.6|11473.6|11479.5|11477.5|11480.3|11478.3|11469.4|11467.4|12418
1648720800000|2022-03-31 10:00:00|11480.3|11478.3|11485.8|11483.8|11485.8|11483.8|11474|11472|10032
1648724400000|2022-03-31 11:00:00|11485|11483|11482.6|11480.6|11487.3|11485.3|11479.5|11477.5|13389
1648728000000|2022-03-31 12:00:00|11481.9|11479.9|11470.9|11468.9|11485|11483|11467.8|11465.8|48680
1648731600000|2022-03-31 13:00:00|11470.1|11468.1|11456.9|11454.9|11476.4|11474.4|11456.9|11454.9|40469
1648735200000|2022-03-31 14:00:00|11456.1|11454.1|11474.4|11472.4|11475.6|11473.6|11456.1|11454.1|38868
1648738800000|2022-03-31 15:00:00|11474.8|11472.8|11472.5|11470.5|11476.4|11474.4|11469.4|11467.4|33235
1648742400000|2022-03-31 16:00:00|11471.7|11469.7|11467.8|11465.8|11471.7|11469.7|11465.5|11463.5|24192
1648746000000|2022-03-31 17:00:00|11467|11465|11471.7|11469.7|11472.9|11470.9|11465.5|11463.5|24671
1648749600000|2022-03-31 18:00:00|11470.9|11468.9|11470.1|11468.1|11477.2|11475.2|11467.8|11465.8|43693
1648753200000|2022-03-31 19:00:00|11470.9|11468.9|11456.1|11454.1|11471.7|11469.7|11448.3|11446.3|115531
1648756800000|2022-03-31 20:00:00|11455.3|11453.3|11449|11447|11460|11458|11445.9|11443.9|74275
1648764000000|2022-03-31 22:00:00|11450.6|11448.6|11441.2|11439.2|11450.6|11448.6|11429.5|11427.5|11225
1648767600000|2022-03-31 23:00:00|11441.6|11439.6|11447.1|11445.1|11448.3|11446.3|11440.5|11438.5|4469
1648771200000|2022-04-01 00:00:00|11446.7|11444.7|11434.2|11432.2|11447.1|11445.1|11426.4|11424.4|8384
1648774800000|2022-04-01 01:00:00|11435|11433|11438.9|11436.9|11440.5|11438.5|11430.3|11428.3|7658
1648778400000|2022-04-01 02:00:00|11438.1|11436.1|11427.2|11425.2|11438.1|11436.1|11425.6|11423.6|4921
1648782000000|2022-04-01 03:00:00|11426.4|11424.4|11427.2|11425.2|11428.7|11426.7|11422.5|11420.5|4800
1648785600000|2022-04-01 04:00:00|11427.6|11425.6|11428|11426|11430.3|11428.3|11426.8|11424.8|3048
1648789200000|2022-04-01 05:00:00|11428.7|11426.7|11433.4|11431.4|11434.2|11432.2|11425.6|11423.6|4857
1648792800000|2022-04-01 06:00:00|11432.6|11430.6|11433.4|11431.4|11439.7|11437.7|11430.3|11428.3|10332
1648796400000|2022-04-01 07:00:00|11434.2|11432.2|11408|11406|11434.2|11432.2|11404.5|11402.5|34844
1648800000000|2022-04-01 08:00:00|11408.4|11406.4|11415.5|11413.5|11419.4|11417.4|11406.9|11404.9|15815
1648803600000|2022-04-01 09:00:00|11416.2|11414.2|11423.3|11421.3|11428.7|11426.7|11416.2|11414.2|15357
1648807200000|2022-04-01 10:00:00|11422.5|11420.5|11423.3|11421.3|11430.3|11428.3|11418.6|11416.6|12496
1648810800000|2022-04-01 11:00:00|11424|11422|11424.8|11422.8|11426.4|11424.4|11417.8|11415.8|22087
1648814400000|2022-04-01 12:00:00|11425.2|11423.2|11393.6|11391.6|11428|11426|11393.6|11391.6|81329
1648818000000|2022-04-01 13:00:00|11394.4|11392.4|11394.4|11392.4|11401.4|11399.4|11385.8|11383.8|65128
1648821600000|2022-04-01 14:00:00|11397.1|11395.1|11394.4|11392.4|11400.2|11398.2|11385.8|11383.8|46994
1648825200000|2022-04-01 15:00:00|11393.6|11391.6|11405.3|11403.3|11406.9|11404.9|11387.3|11385.3|40976
1648828800000|2022-04-01 16:00:00|11404.9|11402.9|11407.6|11405.6|11411.5|11409.5|11403|11401|31223
1648832400000|2022-04-01 17:00:00|11408.4|11406.4|11407.6|11405.6|11413.9|11411.9|11405.3|11403.3|23803
1648836000000|2022-04-01 18:00:00|11406.9|11404.9|11403|11401|11409.2|11407.2|11402.2|11400.2|30171
1648839600000|2022-04-01 19:00:00|11402.2|11400.2|11391.2|11389.2|11404.5|11402.5|11391.2|11389.2|56699
1648843200000|2022-04-01 20:00:00|11392|11390|11395.9|11393.9|11400.6|11398.6|11391.2|11389.2|24474
1649023200000|2022-04-03 22:00:00|11391.2|11389.2|11386.9|11384.9|11391.2|11389.2|11378.7|11376.7|6288
1649026800000|2022-04-03 23:00:00|11387.3|11385.3|11380.3|11378.3|11388.1|11386.1|11380.3|11378.3|4126
1649030400000|2022-04-04 00:00:00|11379.5|11377.5|11387.3|11385.3|11388.9|11386.9|11378.7|11376.7|5953
1649034000000|2022-04-04 01:00:00|11386.5|11384.5|11381.9|11379.9|11386.5|11384.5|11381.1|11379.1|4463
1649037600000|2022-04-04 02:00:00|11382.6|11380.6|11379.5|11377.5|11383.4|11381.4|11376.4|11374.4|4411
1649041200000|2022-04-04 03:00:00|11380.3|11378.3|11379.5|11377.5|11382.6|11380.6|11379.5|11377.5|2083
1649044800000|2022-04-04 04:00:00|11380.3|11378.3|11381.9|11379.9|11385|11383|11380.3|11378.3|2327
1649048400000|2022-04-04 05:00:00|11382.6|11380.6|11382.6|11380.6|11385.8|11383.8|11381.1|11379.1|3806
1649052000000|2022-04-04 06:00:00|11383.4|11381.4|11392.8|11390.8|11393.6|11391.6|11378|11376|13201
1649055600000|2022-04-04 07:00:00|11392|11390|11390.5|11388.5|11399|11397|11382.6|11380.6|14803
1649059200000|2022-04-04 08:00:00|11391.2|11389.2|11398.3|11396.3|11403.7|11401.7|11391.2|11389.2|18679
1649062800000|2022-04-04 09:00:00|11398.7|11396.7|11393.6|11391.6|11399|11397|11392|11390|12472
1649066400000|2022-04-04 10:00:00|11394.4|11392.4|11395.1|11393.1|11396.7|11394.7|11390.5|11388.5|8521
1649070000000|2022-04-04 11:00:00|11394.4|11392.4|11410.8|11408.8|11412.3|11410.3|11392|11390|21690
1649073600000|2022-04-04 12:00:00|11410|11408|11413.1|11411.1|11417|11415|11403.7|11401.7|35828
1649077200000|2022-04-04 13:00:00|11412.3|11410.3|11392|11390|11418.6|11416.6|11392|11390|49682
1649080800000|2022-04-04 14:00:00|11390.5|11388.5|11398.3|11396.3|11403.7|11401.7|11387.3|11385.3|65709
1649084400000|2022-04-04 15:00:00|11399|11397|11402.2|11400.2|11403.7|11401.7|11392.8|11390.8|28419
1649088000000|2022-04-04 16:00:00|11403|11401|11397.5|11395.5|11403.7|11401.7|11396.7|11394.7|20476
1649091600000|2022-04-04 17:00:00|11397.9|11395.9|11404.5|11402.5|11404.5|11402.5|11397.5|11395.5|18437
1649095200000|2022-04-04 18:00:00|11403.7|11401.7|11403|11401|11407.6|11405.6|11401.4|11399.4|29930
1649098800000|2022-04-04 19:00:00|11403.7|11401.7|11406.9|11404.9|11407.6|11405.6|11398.3|11396.3|30043
1649102400000|2022-04-04 20:00:00|11407.6|11405.6|11404.5|11402.5|11410|11408|11401.4|11399.4|24191
1649109600000|2022-04-04 22:00:00|11403.3|11401.3|11413.1|11411.1|11413.9|11411.9|11403.3|11401.3|3230
1649113200000|2022-04-04 23:00:00|11412.3|11410.3|11413.1|11411.1|11413.9|11411.9|11410.8|11408.8|2549
1649116800000|2022-04-05 00:00:00|11412.3|11410.3|11415.8|11413.8|11418.6|11416.6|11410.8|11408.8|4601
1649120400000|2022-04-05 01:00:00|11416.2|11414.2|11409.2|11407.2|11416.2|11414.2|11407.6|11405.6|6641
1649124000000|2022-04-05 02:00:00|11410|11408|11408.4|11406.4|11410.8|11408.8|11407.6|11405.6|4392
1649127600000|2022-04-05 03:00:00|11407.6|11405.6|11404.5|11402.5|11409.2|11407.2|11404.5|11402.5|3062
1649131200000|2022-04-05 04:00:00|11404.1|11402.1|11395.1|11393.1|11404.1|11402.1|11392.8|11390.8|4159
1649134800000|2022-04-05 05:00:00|11394.4|11392.4|11395.9|11393.9|11401.4|11399.4|11392.8|11390.8|3705
1649138400000|2022-04-05 06:00:00|11395.5|11393.5|11396.7|11394.7|11399|11397|11388.9|11386.9|9493
1649142000000|2022-04-05 07:00:00|11395.9|11393.9|11385.8|11383.8|11396.7|11394.7|11382.6|11380.6|12706
1649145600000|2022-04-05 08:00:00|11385|11383|11384.2|11382.2|11386.5|11384.5|11380.3|11378.3|11342
1649149200000|2022-04-05 09:00:00|11385|11383|11380.3|11378.3|11386.5|11384.5|11379.5|11377.5|6032
1649152800000|2022-04-05 10:00:00|11379.5|11377.5|11377.2|11375.2|11383.4|11381.4|11368.6|11366.6|17717
1649156400000|2022-04-05 11:00:00|11376.4|11374.4|11378|11376|11379.5|11377.5|11374|11372|19539
1649160000000|2022-04-05 12:00:00|11378.7|11376.7|11378.7|11376.7|11381.1|11379.1|11371.7|11369.7|33769
1649163600000|2022-04-05 13:00:00|11379.5|11377.5|11377.2|11375.2|11388.9|11386.9|11375.6|11373.6|39016
1649167200000|2022-04-05 14:00:00|11376.4|11374.4|11337.3|11335.3|11378.7|11376.7|11332.6|11330.6|116835
1649170800000|2022-04-05 15:00:00|11336.5|11334.5|11332.6|11330.6|11340.5|11338.5|11328.7|11326.7|47335
1649174400000|2022-04-05 16:00:00|11331.9|11329.9|11335.8|11333.8|11338.1|11336.1|11330.3|11328.3|31367
1649178000000|2022-04-05 17:00:00|11335|11333|11336.5|11334.5|11342|11340|11335|11333|25567
1649181600000|2022-04-05 18:00:00|11337.3|11335.3|11338.9|11336.9|11340.5|11338.5|11332.6|11330.6|27300
1649185200000|2022-04-05 19:00:00|11339.7|11337.7|11333.4|11331.4|11343.6|11341.6|11332.6|11330.6|29676
1649188800000|2022-04-05 20:00:00|11332.6|11330.6|11337.3|11335.3|11338.9|11336.9|11330.3|11328.3|25715
1649196000000|2022-04-05 22:00:00|11335.8|11333.8|11338.1|11336.1|11338.1|11336.1|11331.9|11329.9|2611
1649199600000|2022-04-05 23:00:00|11338.9|11336.9|11328.7|11326.7|11338.9|11336.9|11328.7|11326.7|3845
1649203200000|2022-04-06 00:00:00|11328|11326|11306.9|11304.9|11328|11326|11302.2|11300.2|14671
1649206800000|2022-04-06 01:00:00|11307.3|11305.3|11310.8|11308.8|11315.5|11313.5|11303.7|11301.7|12353
1649210400000|2022-04-06 02:00:00|11310|11308|11303.7|11301.7|11310|11308|11300.6|11298.6|6588
1649214000000|2022-04-06 03:00:00|11304.5|11302.5|11304.5|11302.5|11307.6|11305.6|11302.2|11300.2|4850
1649217600000|2022-04-06 04:00:00|11303.7|11301.7|11292.8|11290.8|11303.7|11301.7|11291.2|11289.2|18337
1649221200000|2022-04-06 05:00:00|11292|11290|11299.8|11297.8|11304.5|11302.5|11291.2|11289.2|8147
1649224800000|2022-04-06 06:00:00|11300.6|11298.6|11311.5|11309.5|11316.2|11314.2|11299.8|11297.8|16944
1649228400000|2022-04-06 07:00:00|11312.3|11310.3|11303.7|11301.7|11314.7|11312.7|11299|11297|18522
1649232000000|2022-04-06 08:00:00|11304.5|11302.5|11306.9|11304.9|11310|11308|11299.8|11297.8|14647
1649235600000|2022-04-06 09:00:00|11307.6|11305.6|11309.2|11307.2|11311.2|11309.2|11303.7|11301.7|11312
1649239200000|2022-04-06 10:00:00|11308.4|11306.4|11302.2|11300.2|11309.2|11307.2|11293.6|11291.6|20348
1649242800000|2022-04-06 11:00:00|11302.6|11300.6|11305.3|11303.3|11311.5|11309.5|11301.4|11299.4|26097
1649246400000|2022-04-06 12:00:00|11304.5|11302.5|11313.1|11311.1|11324|11322|11304.5|11302.5|44852
1649250000000|2022-04-06 13:00:00|11313.9|11311.9|11324.8|11322.8|11324.8|11322.8|11310.8|11308.8|52026
1649253600000|2022-04-06 14:00:00|11325.6|11323.6|11323.3|11321.3|11334.2|11332.2|11317|11315|71998
1649257200000|2022-04-06 15:00:00|11322.5|11320.5|11342|11340|11348.3|11346.3|11322.5|11320.5|65359
1649260800000|2022-04-06 16:00:00|11342.8|11340.8|11343.6|11341.6|11347.5|11345.5|11338.1|11336.1|28532
1649264400000|2022-04-06 17:00:00|11342.8|11340.8|11342.8|11340.8|11347.5|11345.5|11337.3|11335.3|25342
1649268000000|2022-04-06 18:00:00|11343.2|11341.2|11338.9|11336.9|11363.9|11361.9|11320.9|11318.9|89432
1649271600000|2022-04-06 19:00:00|11338.5|11336.5|11338.9|11336.9|11344.4|11342.4|11335.8|11333.8|37910
1649275200000|2022-04-06 20:00:00|11338.1|11336.1|11348.7|11346.7|11351.4|11349.4|11338.1|11336.1|22890
1649282400000|2022-04-06 22:00:00|11348.3|11346.3|11345.1|11343.1|11356.1|11354.1|11342.8|11340.8|2871
1649286000000|2022-04-06 23:00:00|11344.4|11342.4|11353|11351|11355.3|11353.3|11342.8|11340.8|4525
1649289600000|2022-04-07 00:00:00|11353.7|11351.7|11370.9|11368.9|11380.3|11378.3|11353.7|11351.7|16794
1649293200000|2022-04-07 01:00:00|11370.5|11368.5|11374|11372|11375.6|11373.6|11357.6|11355.6|13998
1649296800000|2022-04-07 02:00:00|11372.5|11370.5|11367.8|11365.8|11374|11372|11362.3|11360.3|16560
1649300400000|2022-04-07 03:00:00|11367.4|11365.4|11365.5|11363.5|11368.6|11366.6|11363.1|11361.1|4410
1649304000000|2022-04-07 04:00:00|11366.2|11364.2|11363.9|11361.9|11367|11365|11359.2|11357.2|4152
1649307600000|2022-04-07 05:00:00|11364.7|11362.7|11369.4|11367.4|11370.1|11368.1|11360.8|11358.8|5965
1649311200000|2022-04-07 06:00:00|11368.6|11366.6|11374|11372|11380.3|11378.3|11367.8|11365.8|15914
1649314800000|2022-04-07 07:00:00|11374.8|11372.8|11370.1|11368.1|11379.5|11377.5|11367|11365|26154
1649318400000|2022-04-07 08:00:00|11369.4|11367.4|11375.6|11373.6|11377.2|11375.2|11369.4|11367.4|10467
1649322000000|2022-04-07 09:00:00|11374.8|11372.8|11367.8|11365.8|11374.8|11372.8|11367|11365|10651
1649325600000|2022-04-07 10:00:00|11368.2|11366.2|11363.9|11361.9|11370.1|11368.1|11360.8|11358.8|12921
1649329200000|2022-04-07 11:00:00|11364.7|11362.7|11351.8|11349.8|11365.5|11363.5|11349.8|11347.8|28841
1649332800000|2022-04-07 12:00:00|11351.4|11349.4|11347.5|11345.5|11358.4|11356.4|11344.4|11342.4|56359
1649336400000|2022-04-07 13:00:00|11346.7|11344.7|11363.9|11361.9|11364.7|11362.7|11343.6|11341.6|49702
1649340000000|2022-04-07 14:00:00|11364.7|11362.7|11358.4|11356.4|11369.4|11367.4|11355.3|11353.3|91673
1649343600000|2022-04-07 15:00:00|11359.2|11357.2|11355.3|11353.3|11364.7|11362.7|11351.4|11349.4|86130
1649347200000|2022-04-07 16:00:00|11354.5|11352.5|11349.8|11347.8|11355.3|11353.3|11348.3|11346.3|32000
1649350800000|2022-04-07 17:00:00|11350.2|11348.2|11350.6|11348.6|11354.5|11352.5|11349|11347|22710
1649354400000|2022-04-07 18:00:00|11349.8|11347.8|11351.4|11349.4|11353.7|11351.7|11343.6|11341.6|27673
1649358000000|2022-04-07 19:00:00|11350.6|11348.6|11353|11351|11353.7|11351.7|11344.4|11342.4|26036
1649361600000|2022-04-07 20:00:00|11353.7|11351.7|11342.8|11340.8|11354.5|11352.5|11339.7|11337.7|23294
1649368800000|2022-04-07 22:00:00|11341.6|11339.6|11345.9|11343.9|11350.6|11348.6|11341.2|11339.2|4511
1649372400000|2022-04-07 23:00:00|11345.1|11343.1|11349|11347|11350.6|11348.6|11345.1|11343.1|2619
1649376000000|2022-04-08 00:00:00|11348.3|11346.3|11347.5|11345.5|11359.2|11357.2|11346.7|11344.7|6866
1649379600000|2022-04-08 01:00:00|11346.7|11344.7|11349|11347|11353.7|11351.7|11346.7|11344.7|3917
1649383200000|2022-04-08 02:00:00|11348.3|11346.3|11340.5|11338.5|11352.2|11350.2|11339.7|11337.7|4586
1649386800000|2022-04-08 03:00:00|11340.1|11338.1|11338.9|11336.9|11341.2|11339.2|11331.1|11329.1|7958
1649390400000|2022-04-08 04:00:00|11338.1|11336.1|11336.5|11334.5|11338.9|11336.9|11333.4|11331.4|3497
1649394000000|2022-04-08 05:00:00|11336.9|11334.9|11340.8|11338.8|11341.2|11339.2|11334.2|11332.2|2585
1649397600000|2022-04-08 06:00:00|11340.5|11338.5|11339.7|11337.7|11341.2|11339.2|11334.2|11332.2|6998
1649401200000|2022-04-08 07:00:00|11341.2|11339.2|11341.2|11339.2|11343.6|11341.6|11335|11333|10671
1649404800000|2022-04-08 08:00:00|11340.5|11338.5|11328|11326|11341.2|11339.2|11323.3|11321.3|13143
1649408400000|2022-04-08 09:00:00|11328.7|11326.7|11327.2|11325.2|11329.5|11327.5|11324.8|11322.8|15788
1649412000000|2022-04-08 10:00:00|11328|11326|11328.7|11326.7|11333|11331|11327.2|11325.2|10061
1649415600000|2022-04-08 11:00:00|11328|11326|11328|11326|11329.5|11327.5|11313.9|11311.9|29810
1649419200000|2022-04-08 12:00:00|11328.7|11326.7|11316.2|11314.2|11332.6|11330.6|11310|11308|48857
1649422800000|2022-04-08 13:00:00|11315.5|11313.5|11327.2|11325.2|11331.1|11329.1|11304.5|11302.5|54288
1649426400000|2022-04-08 14:00:00|11328|11326|11329.5|11327.5|11336.5|11334.5|11320.9|11318.9|44336
1649430000000|2022-04-08 15:00:00|11330.3|11328.3|11331.1|11329.1|11335.8|11333.8|11326.4|11324.4|24742
1649433600000|2022-04-08 16:00:00|11330.3|11328.3|11324.8|11322.8|11331.1|11329.1|11324|11322|16818
1649437200000|2022-04-08 17:00:00|11325.2|11323.2|11323.3|11321.3|11325.6|11323.6|11320.1|11318.1|18270
1649440800000|2022-04-08 18:00:00|11322.5|11320.5|11320.9|11318.9|11325.6|11323.6|11316.2|11314.2|21305
1649444400000|2022-04-08 19:00:00|11321.3|11319.3|11322.5|11320.5|11323.3|11321.3|11315.5|11313.5|27417
1649448000000|2022-04-08 20:00:00|11323.3|11321.3|11320.5|11318.5|11325.6|11323.6|11320.1|11318.1|17403
1649628000000|2022-04-10 22:00:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11304.5|11302.5|3948
1649631600000|2022-04-10 23:00:00|11312.3|11310.3|11311.5|11309.5|11314.7|11312.7|11309.2|11307.2|4497
1649635200000|2022-04-11 00:00:00|11312.3|11310.3|11313.1|11311.1|11316.2|11314.2|11307.6|11305.6|4724
1649638800000|2022-04-11 01:00:00|11312.3|11310.3|11307.6|11305.6|11317|11315|11306.9|11304.9|3518
1649642400000|2022-04-11 02:00:00|11306.9|11304.9|11290.8|11288.8|11306.9|11304.9|11285.8|11283.8|9973
1649646000000|2022-04-11 03:00:00|11290.5|11288.5|11285|11283|11292|11290|11283.4|11281.4|6273
1649649600000|2022-04-11 04:00:00|11284.6|11282.6|11287.3|11285.3|11292|11290|11283.4|11281.4|3166
1649653200000|2022-04-11 05:00:00|11286.5|11284.5|11292|11290|11292.8|11290.8|11285.8|11283.8|3011
1649656800000|2022-04-11 06:00:00|11292.4|11290.4|11294.4|11292.4|11299.8|11297.8|11292|11290|11371
1649660400000|2022-04-11 07:00:00|11295.1|11293.1|11295.9|11293.9|11303|11301|11292.8|11290.8|14556
1649664000000|2022-04-11 08:00:00|11295.1|11293.1|11297.5|11295.5|11299.8|11297.8|11291.2|11289.2|12272
1649667600000|2022-04-11 09:00:00|11298.3|11296.3|11294.4|11292.4|11303.7|11301.7|11293.6|11291.6|12524
1649671200000|2022-04-11 10:00:00|11294|11292|11293.6|11291.6|11295.9|11293.9|11285.8|11283.8|13522
1649674800000|2022-04-11 11:00:00|11292.8|11290.8|11299.8|11297.8|11302.2|11300.2|11292.8|11290.8|16528
1649678400000|2022-04-11 12:00:00|11300.6|11298.6|11307.6|11305.6|11310.8|11308.8|11290.5|11288.5|50002
1649682000000|2022-04-11 13:00:00|11308.4|11306.4|11306.9|11304.9|11312.3|11310.3|11302.2|11300.2|32669
1649685600000|2022-04-11 14:00:00|11306.5|11304.5|11310|11308|11315.5|11313.5|11305.3|11303.3|35642
1649689200000|2022-04-11 15:00:00|11310.8|11308.8|11312.3|11310.3|11317.8|11315.8|11309.2|11307.2|56585
1649692800000|2022-04-11 16:00:00|11311.5|11309.5|11313.1|11311.1|11316.2|11314.2|11310.8|11308.8|25961
1649696400000|2022-04-11 17:00:00|11313.9|11311.9|11309.2|11307.2|11314.7|11312.7|11308.4|11306.4|30331
1649700000000|2022-04-11 18:00:00|11310|11308|11313.1|11311.1|11315.5|11313.5|11309.2|11307.2|22655
1649703600000|2022-04-11 19:00:00|11312.7|11310.7|11313.9|11311.9|11315.5|11313.5|11307.6|11305.6|25830
1649707200000|2022-04-11 20:00:00|11313.1|11311.1|11310|11308|11317|11315|11307.6|11305.6|29022
1649714400000|2022-04-11 22:00:00|11310.4|11308.4|11306.1|11304.1|11317|11315|11303|11301|4285
1649718000000|2022-04-11 23:00:00|11305.7|11303.7|11303|11301|11307.6|11305.6|11297.5|11295.5|3777
1649721600000|2022-04-12 00:00:00|11303.3|11301.3|11296.7|11294.7|11304.5|11302.5|11289.7|11287.7|9802
1649725200000|2022-04-12 01:00:00|11295.9|11293.9|11292.8|11290.8|11297.5|11295.5|11288.9|11286.9|8049
1649728800000|2022-04-12 02:00:00|11292|11290|11295.9|11293.9|11296.7|11294.7|11291.2|11289.2|3495
1649732400000|2022-04-12 03:00:00|11295.1|11293.1|11298.3|11296.3|11298.3|11296.3|11293.6|11291.6|2403
1649736000000|2022-04-12 04:00:00|11299|11297|11299|11297|11303.7|11301.7|11298.3|11296.3|3862
1649739600000|2022-04-12 05:00:00|11298.3|11296.3|11295.9|11293.9|11298.7|11296.7|11292|11290|2765
1649743200000|2022-04-12 06:00:00|11296.7|11294.7|11294.4|11292.4|11299|11297|11290.5|11288.5|10349
1649746800000|2022-04-12 07:00:00|11293.6|11291.6|11287.3|11285.3|11296.7|11294.7|11285.8|11283.8|11618
1649750400000|2022-04-12 08:00:00|11288.1|11286.1|11289.7|11287.7|11293.6|11291.6|11286.5|11284.5|10948
1649754000000|2022-04-12 09:00:00|11289.3|11287.3|11304.5|11302.5|11304.5|11302.5|11287.3|11285.3|10396
1649757600000|2022-04-12 10:00:00|11305.3|11303.3|11304.5|11302.5|11309.2|11307.2|11304.5|11302.5|12091
1649761200000|2022-04-12 11:00:00|11303.7|11301.7|11316.2|11314.2|11318.6|11316.6|11303.7|11301.7|25136
1649764800000|2022-04-12 12:00:00|11316.6|11314.6|11362.3|11360.3|11368.6|11366.6|11308.4|11306.4|130068
1649768400000|2022-04-12 13:00:00|11363.1|11361.1|11356.9|11354.9|11366.2|11364.2|11351.4|11349.4|80177
1649772000000|2022-04-12 14:00:00|11356.1|11354.1|11365.5|11363.5|11366.2|11364.2|11356.1|11354.1|46633
1649775600000|2022-04-12 15:00:00|11364.7|11362.7|11369.4|11367.4|11370.9|11368.9|11362.3|11360.3|34699
1649779200000|2022-04-12 16:00:00|11368.6|11366.6|11379.5|11377.5|11389.7|11387.7|11364.7|11362.7|77388
1649782800000|2022-04-12 17:00:00|11378.7|11376.7|11374|11372|11384.2|11382.2|11368.6|11366.6|48965
1649786400000|2022-04-12 18:00:00|11374.8|11372.8|11371.7|11369.7|11378.7|11376.7|11368.6|11366.6|33715
1649790000000|2022-04-12 19:00:00|11370.1|11368.1|11370.1|11368.1|11380.3|11378.3|11369.4|11367.4|25828
1649793600000|2022-04-12 20:00:00|11369.4|11367.4|11363.9|11361.9|11372.5|11370.5|11357.6|11355.6|33175
1649800800000|2022-04-12 22:00:00|11365.8|11363.8|11367|11365|11370.9|11368.9|11363.9|11361.9|4097
1649804400000|2022-04-12 23:00:00|11367.8|11365.8|11367.8|11365.8|11369.4|11367.4|11360|11358|3700
1649808000000|2022-04-13 00:00:00|11368.6|11366.6|11353|11351|11374|11372|11352.2|11350.2|8960
1649811600000|2022-04-13 01:00:00|11352.6|11350.6|11354.5|11352.5|11357.6|11355.6|11352.2|11350.2|5997
1649815200000|2022-04-13 02:00:00|11353.7|11351.7|11356.9|11354.9|11358.4|11356.4|11349|11347|6933
1649818800000|2022-04-13 03:00:00|11357.3|11355.3|11360|11358|11362.3|11360.3|11356.9|11354.9|3840
1649822400000|2022-04-13 04:00:00|11360.8|11358.8|11360.8|11358.8|11362.3|11360.3|11356.1|11354.1|5640
1649826000000|2022-04-13 05:00:00|11361.5|11359.5|11360|11358|11367|11365|11357.6|11355.6|6688
1649829600000|2022-04-13 06:00:00|11360.8|11358.8|11349|11347|11363.1|11361.1|11345.9|11343.9|11635
1649833200000|2022-04-13 07:00:00|11349.8|11347.8|11343.6|11341.6|11356.1|11354.1|11339.7|11337.7|24492
1649836800000|2022-04-13 08:00:00|11342.8|11340.8|11353|11351|11355.3|11353.3|11338.9|11336.9|15914
1649840400000|2022-04-13 09:00:00|11352.2|11350.2|11356.1|11354.1|11356.1|11354.1|11347.5|11345.5|12921
1649844000000|2022-04-13 10:00:00|11355.7|11353.7|11368.6|11366.6|11370.9|11368.9|11355.3|11353.3|18961
1649847600000|2022-04-13 11:00:00|11367.8|11365.8|11372.5|11370.5|11377.2|11375.2|11365.5|11363.5|30486
1649851200000|2022-04-13 12:00:00|11372.1|11370.1|11380.3|11378.3|11384.2|11382.2|11354.5|11352.5|64693
1649854800000|2022-04-13 13:00:00|11379.5|11377.5|11410|11408|11417.8|11415.8|11379.5|11377.5|110447
1649858400000|2022-04-13 14:00:00|11409.2|11407.2|11412.3|11410.3|11425.6|11423.6|11401.4|11399.4|72683
1649862000000|2022-04-13 15:00:00|11411.9|11409.9|11410.8|11408.8|11416.2|11414.2|11399.8|11397.8|49579
1649865600000|2022-04-13 16:00:00|11410|11408|11395.9|11393.9|11413.1|11411.1|11395.1|11393.1|50360
1649869200000|2022-04-13 17:00:00|11396.3|11394.3|11388.1|11386.1|11401.8|11399.8|11388.1|11386.1|61035
1649872800000|2022-04-13 18:00:00|11387.3|11385.3|11388.1|11386.1|11395.9|11393.9|11386.9|11384.9|37253
1649876400000|2022-04-13 19:00:00|11388.9|11386.9|11381.5|11379.5|11389.7|11387.7|11374|11372|48277
1649880000000|2022-04-13 20:00:00|11381.9|11379.9|11383.4|11381.4|11387.3|11385.3|11378.7|11376.7|20733
1649887200000|2022-04-13 22:00:00|11379.1|11377.1|11391.2|11389.2|11391.2|11389.2|11374.8|11372.8|3676
1649890800000|2022-04-13 23:00:00|11390.5|11388.5|11382.6|11380.6|11390.5|11388.5|11381.5|11379.5|3386
1649894400000|2022-04-14 00:00:00|11383.4|11381.4|11379.5|11377.5|11385|11383|11374.4|11372.4|5723
1649898000000|2022-04-14 01:00:00|11379.1|11377.1|11392|11390|11394.4|11392.4|11378|11376|8278
1649901600000|2022-04-14 02:00:00|11392.8|11390.8|11404.5|11402.5|11408.4|11406.4|11392.8|11390.8|8638
1649905200000|2022-04-14 03:00:00|11404.1|11402.1|11409.2|11407.2|11413.9|11411.9|11398.3|11396.3|8072
1649908800000|2022-04-14 04:00:00|11408.4|11406.4|11410|11408|11413.1|11411.1|11406.1|11404.1|4787
1649912400000|2022-04-14 05:00:00|11409.2|11407.2|11404.5|11402.5|11410|11408|11403|11401|4072
1649916000000|2022-04-14 06:00:00|11403.7|11401.7|11399.8|11397.8|11406.1|11404.1|11397.5|11395.5|6861
1649919600000|2022-04-14 07:00:00|11400.6|11398.6|11406.9|11404.9|11413.9|11411.9|11400.6|11398.6|15265
1649923200000|2022-04-14 08:00:00|11406.1|11404.1|11397.9|11395.9|11408.4|11406.4|11396.7|11394.7|13413
1649926800000|2022-04-14 09:00:00|11397.5|11395.5|11391.2|11389.2|11399|11397|11390.5|11388.5|9956
1649930400000|2022-04-14 10:00:00|11390.8|11388.8|11399|11397|11399|11397|11385.8|11383.8|13170
1649934000000|2022-04-14 11:00:00|11399.8|11397.8|11410|11408|11421.7|11419.7|11395.1|11393.1|29681
1649937600000|2022-04-14 12:00:00|11409.2|11407.2|11375.6|11373.6|11412.3|11410.3|11373.3|11371.3|64664
1649941200000|2022-04-14 13:00:00|11374.8|11372.8|11353.7|11351.7|11379.5|11377.5|11349|11347|70490
1649944800000|2022-04-14 14:00:00|11354.1|11352.1|11345.9|11343.9|11354.5|11352.5|11336.5|11334.5|64397
1649948400000|2022-04-14 15:00:00|11345.1|11343.1|11331.9|11329.9|11349.8|11347.8|11320.1|11318.1|63746
1649952000000|2022-04-14 16:00:00|11332.3|11330.3|11334.2|11332.2|11337.3|11335.3|11327.2|11325.2|36084
1649955600000|2022-04-14 17:00:00|11333.4|11331.4|11320.1|11318.1|11337.3|11335.3|11318.6|11316.6|27480
1649959200000|2022-04-14 18:00:00|11320.5|11318.5|11323.3|11321.3|11327.2|11325.2|11320.1|11318.1|12767
1649962800000|2022-04-14 19:00:00|11324|11322|11324.8|11322.8|11326.4|11324.4|11322.5|11320.5|6750
1649966400000|2022-04-14 20:00:00|11325.6|11323.6|11328|11326|11328.7|11326.7|11324.8|11322.8|7250
1650232800000|2022-04-17 22:00:00|11317.4|11315.4|11319.4|11317.4|11321.7|11319.7|11311.5|11309.5|4514
1650236400000|2022-04-17 23:00:00|11320.1|11318.1|11313.1|11311.1|11320.9|11318.9|11311.5|11309.5|3737
1650240000000|2022-04-18 00:00:00|11313.9|11311.9|11299|11297|11315.5|11313.5|11296.7|11294.7|6062
1650243600000|2022-04-18 01:00:00|11299.8|11297.8|11308|11306|11315.5|11313.5|11298.3|11296.3|7753
1650247200000|2022-04-18 02:00:00|11308.4|11306.4|11303.7|11301.7|11309.2|11307.2|11300.6|11298.6|4753
1650250800000|2022-04-18 03:00:00|11304.1|11302.1|11301.4|11299.4|11306.9|11304.9|11300.6|11298.6|3425
1650254400000|2022-04-18 04:00:00|11300.2|11298.2|11297.5|11295.5|11300.6|11298.6|11295.9|11293.9|2876
1650258000000|2022-04-18 05:00:00|11297.9|11295.9|11306.1|11304.1|11308.4|11306.4|11296.7|11294.7|3248
1650261600000|2022-04-18 06:00:00|11306.9|11304.9|11310.8|11308.8|11311.5|11309.5|11306.1|11304.1|3368
1650265200000|2022-04-18 07:00:00|11311.5|11309.5|11310.4|11308.4|11314.7|11312.7|11310|11308|3093
1650268800000|2022-04-18 08:00:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|2425
1650272400000|2022-04-18 09:00:00|11311.5|11309.5|11315.5|11313.5|11316.2|11314.2|11311.5|11309.5|2452
1650276000000|2022-04-18 10:00:00|11314.7|11312.7|11317.8|11315.8|11317.8|11315.8|11313.1|11311.1|4444
1650279600000|2022-04-18 11:00:00|11318.6|11316.6|11319.4|11317.4|11323.3|11321.3|11317|11315|9821
1650283200000|2022-04-18 12:00:00|11318.6|11316.6|11330.3|11328.3|11332.6|11330.6|11309.2|11307.2|28316
1650286800000|2022-04-18 13:00:00|11331.1|11329.1|11328.7|11326.7|11336.5|11334.5|11326.4|11324.4|22573
1650290400000|2022-04-18 14:00:00|11328|11326|11326.4|11324.4|11336.5|11334.5|11325.2|11323.2|23017
1650294000000|2022-04-18 15:00:00|11325.6|11323.6|11325.6|11323.6|11329.5|11327.5|11318.6|11316.6|20194
1650297600000|2022-04-18 16:00:00|11326.4|11324.4|11318.6|11316.6|11326.4|11324.4|11317.8|11315.8|16310
1650301200000|2022-04-18 17:00:00|11319.4|11317.4|11317|11315|11325.6|11323.6|11316.2|11314.2|14616
1650304800000|2022-04-18 18:00:00|11316.2|11314.2|11319.4|11317.4|11326.4|11324.4|11316.2|11314.2|20315
1650308400000|2022-04-18 19:00:00|11320.1|11318.1|11317.8|11315.8|11327.2|11325.2|11317|11315|23028
1650312000000|2022-04-18 20:00:00|11317|11315|11322.5|11320.5|11329.5|11327.5|11315.5|11313.5|22282
1650319200000|2022-04-18 22:00:00|11320.1|11318.1|11325.6|11323.6|11328|11326|11318.6|11316.6|2595
1650322800000|2022-04-18 23:00:00|11326.4|11324.4|11325.6|11323.6|11328|11326|11321.7|11319.7|1621
1650326400000|2022-04-19 00:00:00|11324.8|11322.8|11323.7|11321.7|11331.5|11329.5|11320.9|11318.9|4094
1650330000000|2022-04-19 01:00:00|11323.3|11321.3|11328.7|11326.7|11331.9|11329.9|11323.3|11321.3|3972
1650333600000|2022-04-19 02:00:00|11329.5|11327.5|11330.3|11328.3|11331.9|11329.9|11327.2|11325.2|3027
1650337200000|2022-04-19 03:00:00|11329.5|11327.5|11331.5|11329.5|11334.2|11332.2|11327.2|11325.2|2429
1650340800000|2022-04-19 04:00:00|11331.9|11329.9|11330.3|11328.3|11334.2|11332.2|11329.5|11327.5|2095
1650344400000|2022-04-19 05:00:00|11330.7|11328.7|11327.2|11325.2|11331.9|11329.9|11324.8|11322.8|3022
1650348000000|2022-04-19 06:00:00|11326.4|11324.4|11328|11326|11331.1|11329.1|11320.1|11318.1|7571
1650351600000|2022-04-19 07:00:00|11328.7|11326.7|11324|11322|11331.1|11329.1|11320.1|11318.1|13155
1650355200000|2022-04-19 08:00:00|11324.8|11322.8|11306.9|11304.9|11324.8|11322.8|11299.8|11297.8|21412
1650358800000|2022-04-19 09:00:00|11307.6|11305.6|11315.5|11313.5|11316.2|11314.2|11306.1|11304.1|13436
1650362400000|2022-04-19 10:00:00|11315.1|11313.1|11311.5|11309.5|11315.5|11313.5|11310|11308|9620
1650366000000|2022-04-19 11:00:00|11312.3|11310.3|11314.7|11312.7|11315.5|11313.5|11308.4|11306.4|17960
1650369600000|2022-04-19 12:00:00|11313.9|11311.9|11287.3|11285.3|11314.7|11312.7|11281.9|11279.9|51200
1650373200000|2022-04-19 13:00:00|11288.1|11286.1|11281.1|11279.1|11291.2|11289.2|11278|11276|51657
1650376800000|2022-04-19 14:00:00|11281.9|11279.9|11285|11283|11287.3|11285.3|11278.7|11276.7|32096
1650380400000|2022-04-19 15:00:00|11284.2|11282.2|11294.4|11292.4|11295.1|11293.1|11284.2|11282.2|29462
1650384000000|2022-04-19 16:00:00|11294.8|11292.8|11286.5|11284.5|11295.9|11293.9|11280.3|11278.3|23157
1650387600000|2022-04-19 17:00:00|11285.8|11283.8|11281.9|11279.9|11288.9|11286.9|11279.5|11277.5|17682
1650391200000|2022-04-19 18:00:00|11281.1|11279.1|11274|11272|11282.6|11280.6|11268.6|11266.6|39141
1650394800000|2022-04-19 19:00:00|11274.8|11272.8|11258.4|11256.4|11274.8|11272.8|11254.5|11252.5|45684
1650398400000|2022-04-19 20:00:00|11257.6|11255.6|11260|11258|11263.1|11261.1|11256.9|11254.9|43190
1650405600000|2022-04-19 22:00:00|11259.6|11257.6|11260|11258|11263.1|11261.1|11256.9|11254.9|4773
1650409200000|2022-04-19 23:00:00|11258.8|11256.8|11251.4|11249.4|11260.8|11258.8|11250.6|11248.6|3877
1650412800000|2022-04-20 00:00:00|11252.2|11250.2|11244.4|11242.4|11255.3|11253.3|11242.8|11240.8|9419
1650416400000|2022-04-20 01:00:00|11243.6|11241.6|11250.6|11248.6|11254.5|11252.5|11242|11240|6106
1650420000000|2022-04-20 02:00:00|11251.4|11249.4|11257.6|11255.6|11259.2|11257.2|11246.7|11244.7|6946
1650423600000|2022-04-20 03:00:00|11259.2|11257.2|11269|11267|11272.5|11270.5|11259.2|11257.2|13282
1650427200000|2022-04-20 04:00:00|11268.6|11266.6|11261.5|11259.5|11268.6|11266.6|11258.4|11256.4|4946
1650430800000|2022-04-20 05:00:00|11262.3|11260.3|11261.5|11259.5|11263.9|11261.9|11257.6|11255.6|3249
1650434400000|2022-04-20 06:00:00|11262.3|11260.3|11262.3|11260.3|11264.7|11262.7|11256.1|11254.1|5580
1650438000000|2022-04-20 07:00:00|11263.1|11261.1|11277.2|11275.2|11279.5|11277.5|11263.1|11261.1|15501
1650441600000|2022-04-20 08:00:00|11276.8|11274.8|11281.1|11279.1|11283.4|11281.4|11274|11272|11122
1650445200000|2022-04-20 09:00:00|11279.5|11277.5|11283.4|11281.4|11284.2|11282.2|11274.8|11272.8|13852
1650448800000|2022-04-20 10:00:00|11283.8|11281.8|11288.9|11286.9|11294.4|11292.4|11283.4|11281.4|22646
1650452400000|2022-04-20 11:00:00|11289.7|11287.7|11289.7|11287.7|11294.4|11292.4|11287.3|11285.3|19482
1650456000000|2022-04-20 12:00:00|11288.9|11286.9|11275.6|11273.6|11290.5|11288.5|11271.7|11269.7|46989
1650459600000|2022-04-20 13:00:00|11274.8|11272.8|11276.4|11274.4|11281.9|11279.9|11265.5|11263.5|43830
1650463200000|2022-04-20 14:00:00|11275.6|11273.6|11282.6|11280.6|11287.3|11285.3|11275.6|11273.6|39410
1650466800000|2022-04-20 15:00:00|11281.9|11279.9|11281.9|11279.9|11285.8|11283.8|11277.6|11275.6|23359
1650470400000|2022-04-20 16:00:00|11282.6|11280.6|11277.2|11275.2|11283.4|11281.4|11273.3|11271.3|22939
1650474000000|2022-04-20 17:00:00|11276.4|11274.4|11285.8|11283.8|11293.6|11291.6|11276.4|11274.4|39335
1650477600000|2022-04-20 18:00:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11278.7|11276.7|27360
1650481200000|2022-04-20 19:00:00|11287.3|11285.3|11285|11283|11287.3|11285.3|11278.7|11276.7|23152
1650484800000|2022-04-20 20:00:00|11284.2|11282.2|11284.2|11282.2|11290.5|11288.5|11281.1|11279.1|19583
1650492000000|2022-04-20 22:00:00|11285.8|11283.8|11285|11283|11288.9|11286.9|11274|11272|4654
1650495600000|2022-04-20 23:00:00|11285.8|11283.8|11286.2|11284.2|11288.1|11286.1|11281.1|11279.1|2588
1650499200000|2022-04-21 00:00:00|11286.5|11284.5|11274.8|11272.8|11286.5|11284.5|11273.3|11271.3|5717
1650502800000|2022-04-21 01:00:00|11275.6|11273.6|11267|11265|11276.4|11274.4|11267|11265|5454
1650506400000|2022-04-21 02:00:00|11266.2|11264.2|11260.8|11258.8|11266.2|11264.2|11259.2|11257.2|14034
1650510000000|2022-04-21 03:00:00|11261.2|11259.2|11265.1|11263.1|11265.5|11263.5|11256.1|11254.1|8699
1650513600000|2022-04-21 04:00:00|11265.5|11263.5|11265.1|11263.1|11267.8|11265.8|11261.5|11259.5|3989
1650517200000|2022-04-21 05:00:00|11264.7|11262.7|11262.3|11260.3|11264.7|11262.7|11257.6|11255.6|4277
1650520800000|2022-04-21 06:00:00|11263.1|11261.1|11268.6|11266.6|11270.1|11268.1|11257.6|11255.6|10869
1650524400000|2022-04-21 07:00:00|11267.8|11265.8|11266.2|11264.2|11276.4|11274.4|11265.5|11263.5|25311
1650528000000|2022-04-21 08:00:00|11265.5|11263.5|11266.2|11264.2|11272.5|11270.5|11261.5|11259.5|19017
1650531600000|2022-04-21 09:00:00|11267|11265|11265.1|11263.1|11269.4|11267.4|11262.3|11260.3|13314
1650535200000|2022-04-21 10:00:00|11265.5|11263.5|11264.7|11262.7|11270.1|11268.1|11263.1|11261.1|5933
1650538800000|2022-04-21 11:00:00|11263.9|11261.9|11267.8|11265.8|11270.9|11268.9|11261.5|11259.5|10545
1650542400000|2022-04-21 12:00:00|11267|11265|11270.9|11268.9|11274.8|11272.8|11260|11258|28326
1650546000000|2022-04-21 13:00:00|11270.5|11268.5|11242.8|11240.8|11271.7|11269.7|11242.8|11240.8|65946
1650549600000|2022-04-21 14:00:00|11242|11240|11242.8|11240.8|11250.6|11248.6|11238.9|11236.9|51727
1650553200000|2022-04-21 15:00:00|11242.4|11240.4|11229.5|11227.5|11249.8|11247.8|11220.1|11218.1|65575
1650556800000|2022-04-21 16:00:00|11230.3|11228.3|11220.9|11218.9|11231.9|11229.9|11217.8|11215.8|71072
1650560400000|2022-04-21 17:00:00|11220.1|11218.1|11237.3|11235.3|11238.9|11236.9|11213.1|11211.1|51324
1650564000000|2022-04-21 18:00:00|11236.9|11234.9|11230.3|11228.3|11240.5|11238.5|11218.6|11216.6|40755
1650567600000|2022-04-21 19:00:00|11231.1|11229.1|11242|11240|11246.7|11244.7|11229.9|11227.9|27949
1650571200000|2022-04-21 20:00:00|11241.2|11239.2|11231.1|11229.1|11246.3|11244.3|11231.1|11229.1|18384
1650578400000|2022-04-21 22:00:00|11231.5|11229.5|11231.1|11229.1|11232.6|11230.6|11224|11222|4781
1650582000000|2022-04-21 23:00:00|11231.5|11229.5|11224.4|11222.4|11236.9|11234.9|11224|11222|5466
1650585600000|2022-04-22 00:00:00|11224.8|11222.8|11206.1|11204.1|11226.4|11224.4|11199.8|11197.8|16101
1650589200000|2022-04-22 01:00:00|11206.9|11204.9|11206.1|11204.1|11217|11215|11203.7|11201.7|11982
1650592800000|2022-04-22 02:00:00|11207.6|11205.6|11207.3|11205.3|11216.2|11214.2|11206.9|11204.9|8365
1650596400000|2022-04-22 03:00:00|11207.6|11205.6|11215.5|11213.5|11215.5|11213.5|11206.1|11204.1|4006
1650600000000|2022-04-22 04:00:00|11216.2|11214.2|11225.6|11223.6|11228.3|11226.3|11214.7|11212.7|7502
1650603600000|2022-04-22 05:00:00|11226|11224|11228.7|11226.7|11231.1|11229.1|11221.7|11219.7|5481
1650607200000|2022-04-22 06:00:00|11229.5|11227.5|11240.5|11238.5|11242|11240|11225.6|11223.6|14093
1650610800000|2022-04-22 07:00:00|11241.2|11239.2|11213.1|11211.1|11242|11240|11212.3|11210.3|25058
1650614400000|2022-04-22 08:00:00|11213.9|11211.9|11208.4|11206.4|11215.5|11213.5|11204.5|11202.5|32575
1650618000000|2022-04-22 09:00:00|11207.6|11205.6|11211.5|11209.5|11213.9|11211.9|11202.2|11200.2|18855
1650621600000|2022-04-22 10:00:00|11212.3|11210.3|11214.7|11212.7|11217|11215|11209.2|11207.2|14364
1650625200000|2022-04-22 11:00:00|11215.5|11213.5|11227.2|11225.2|11228.7|11226.7|11215.5|11213.5|17762
1650628800000|2022-04-22 12:00:00|11228|11226|11216.2|11214.2|11233.4|11231.4|11208.4|11206.4|50194
1650632400000|2022-04-22 13:00:00|11217|11215|11228|11226|11233.4|11231.4|11205.3|11203.3|59947
1650636000000|2022-04-22 14:00:00|11228.7|11226.7|11242.8|11240.8|11249.8|11247.8|11228|11226|60470
1650639600000|2022-04-22 15:00:00|11242|11240|11239.7|11237.7|11242.8|11240.8|11229.5|11227.5|40351
1650643200000|2022-04-22 16:00:00|11240.1|11238.1|11238.9|11236.9|11243.6|11241.6|11235.8|11233.8|28345
1650646800000|2022-04-22 17:00:00|11239.7|11237.7|11238.9|11236.9|11244.4|11242.4|11235.8|11233.8|18947
1650650400000|2022-04-22 18:00:00|11239.7|11237.7|11245.1|11243.1|11248.3|11246.3|11235.8|11233.8|24707
1650654000000|2022-04-22 19:00:00|11245.9|11243.9|11248.3|11246.3|11258.4|11256.4|11242.8|11240.8|31154
1650657600000|2022-04-22 20:00:00|11247.5|11245.5|11254.1|11252.1|11255.3|11253.3|11245.9|11243.9|19733
1650837600000|2022-04-24 22:00:00|11245.1|11243.1|11257.6|11255.6|11260|11258|11240.5|11238.5|6952
1650841200000|2022-04-24 23:00:00|11258.4|11256.4|11258.4|11256.4|11260|11258|11254.5|11252.5|2573
1650844800000|2022-04-25 00:00:00|11257.6|11255.6|11257.6|11255.6|11263.5|11261.5|11253.7|11251.7|5452
1650848400000|2022-04-25 01:00:00|11256.9|11254.9|11278.7|11276.7|11278.7|11276.7|11256.1|11254.1|11676
1650852000000|2022-04-25 02:00:00|11278|11276|11281.1|11279.1|11284.2|11282.2|11274|11272|8874
1650855600000|2022-04-25 03:00:00|11280.3|11278.3|11281.1|11279.1|11281.9|11279.9|11276.4|11274.4|3369
1650859200000|2022-04-25 04:00:00|11280.3|11278.3|11274|11272|11281.9|11279.9|11273.3|11271.3|3230
1650862800000|2022-04-25 05:00:00|11274.4|11272.4|11272.5|11270.5|11274.8|11272.8|11264.7|11262.7|5017
1650866400000|2022-04-25 06:00:00|11271.7|11269.7|11295.9|11293.9|11297.1|11295.1|11270.9|11268.9|16595
1650870000000|2022-04-25 07:00:00|11295.1|11293.1|11294.4|11292.4|11303.7|11301.7|11292.8|11290.8|29012
1650873600000|2022-04-25 08:00:00|11293.6|11291.6|11297.5|11295.5|11310|11308|11286.5|11284.5|29680
1650877200000|2022-04-25 09:00:00|11298.3|11296.3|11291.2|11289.2|11300.6|11298.6|11289.7|11287.7|14148
1650880800000|2022-04-25 10:00:00|11291.6|11289.6|11287.3|11285.3|11301.4|11299.4|11286.5|11284.5|16428
1650884400000|2022-04-25 11:00:00|11288.1|11286.1|11305.3|11303.3|11306.1|11304.1|11281.1|11279.1|25589
1650888000000|2022-04-25 12:00:00|11304.5|11302.5|11301.8|11299.8|11309.2|11307.2|11286.5|11284.5|43319
1650891600000|2022-04-25 13:00:00|11301.4|11299.4|11313.9|11311.9|11315.5|11313.5|11292.8|11290.8|38412
1650895200000|2022-04-25 14:00:00|11313.1|11311.1|11326.4|11324.4|11326.4|11324.4|11310.8|11308.8|54171
1650898800000|2022-04-25 15:00:00|11325.6|11323.6|11322.5|11320.5|11332.6|11330.6|11320.1|11318.1|55008
1650902400000|2022-04-25 16:00:00|11323.3|11321.3|11312.3|11310.3|11328|11326|11310|11308|33285
1650906000000|2022-04-25 17:00:00|11311.5|11309.5|11306.1|11304.1|11311.5|11309.5|11302.2|11300.2|25118
1650909600000|2022-04-25 18:00:00|11305.3|11303.3|11287.3|11285.3|11306.9|11304.9|11283.4|11281.4|42183
1650913200000|2022-04-25 19:00:00|11288.1|11286.1|11286.5|11284.5|11299|11297|11285|11283|31868
1650916800000|2022-04-25 20:00:00|11287.3|11285.3|11286.5|11284.5|11292|11290|11285.8|11283.8|14762
1650924000000|2022-04-25 22:00:00|11279.5|11277.5|11291.2|11289.2|11298.7|11296.7|11278|11276|3908
1650927600000|2022-04-25 23:00:00|11290.5|11288.5|11292.8|11290.8|11293.6|11291.6|11285|11283|3195
1650931200000|2022-04-26 00:00:00|11292.4|11290.4|11292|11290|11303.7|11301.7|11291.2|11289.2|9019
1650934800000|2022-04-26 01:00:00|11291.6|11289.6|11289.7|11287.7|11294.4|11292.4|11285|11283|4779
1650938400000|2022-04-26 02:00:00|11290.5|11288.5|11287.3|11285.3|11292.8|11290.8|11286.5|11284.5|2946
1650942000000|2022-04-26 03:00:00|11288.1|11286.1|11269.4|11267.4|11288.9|11286.9|11265.5|11263.5|14169
1650945600000|2022-04-26 04:00:00|11270.1|11268.1|11268.2|11266.2|11270.9|11268.9|11264.7|11262.7|5934
1650949200000|2022-04-26 05:00:00|11268.6|11266.6|11275.6|11273.6|11275.6|11273.6|11261.5|11259.5|6434
1650952800000|2022-04-26 06:00:00|11274.8|11272.8|11288.1|11286.1|11288.9|11286.9|11270.1|11268.1|10183
1650956400000|2022-04-26 07:00:00|11287.3|11285.3|11289.7|11287.7|11295.1|11293.1|11283.4|11281.4|15992
1650960000000|2022-04-26 08:00:00|11290.5|11288.5|11298.3|11296.3|11299.8|11297.8|11288.9|11286.9|20381
1650963600000|2022-04-26 09:00:00|11299|11297|11303|11301|11306.1|11304.1|11298.3|11296.3|14513
1650967200000|2022-04-26 10:00:00|11302.2|11300.2|11305.3|11303.3|11305.3|11303.3|11297.5|11295.5|7388
1650970800000|2022-04-26 11:00:00|11304.5|11302.5|11315.5|11313.5|11316.2|11314.2|11301.4|11299.4|20999
1650974400000|2022-04-26 12:00:00|11316.2|11314.2|11327.2|11325.2|11328|11326|11311.5|11309.5|51608
1650978000000|2022-04-26 13:00:00|11326.8|11324.8|11328.7|11326.7|11338.1|11336.1|11324.8|11322.8|52453
1650981600000|2022-04-26 14:00:00|11328|11326|11331.9|11329.9|11338.1|11336.1|11317|11315|59737
1650985200000|2022-04-26 15:00:00|11331.1|11329.1|11330.3|11328.3|11340.5|11338.5|11324.8|11322.8|44724
1650988800000|2022-04-26 16:00:00|11329.9|11327.9|11319.4|11317.4|11330.3|11328.3|11317.8|11315.8|29275
1650992400000|2022-04-26 17:00:00|11320.1|11318.1|11328|11326|11332.6|11330.6|11320.1|11318.1|26268
1650996000000|2022-04-26 18:00:00|11327.2|11325.2|11322.5|11320.5|11331.1|11329.1|11317|11315|27081
1650999600000|2022-04-26 19:00:00|11321.7|11319.7|11337.3|11335.3|11338.9|11336.9|11316.2|11314.2|43240
1651003200000|2022-04-26 20:00:00|11338.1|11336.1|11353.7|11351.7|11353.7|11351.7|11336.5|11334.5|36046
1651010400000|2022-04-26 22:00:00|11351|11349|11347.1|11345.1|11351.4|11349.4|11341.2|11339.2|4177
1651014000000|2022-04-26 23:00:00|11346.7|11344.7|11344.4|11342.4|11347.5|11345.5|11340.5|11338.5|4398
1651017600000|2022-04-27 00:00:00|11343.6|11341.6|11339.3|11337.3|11345.9|11343.9|11335.8|11333.8|9290
1651021200000|2022-04-27 01:00:00|11339.7|11337.7|11350.6|11348.6|11351|11349|11335.8|11333.8|9162
1651024800000|2022-04-27 02:00:00|11351.4|11349.4|11334.2|11332.2|11360.8|11358.8|11334.2|11332.2|18218
1651028400000|2022-04-27 03:00:00|11335|11333|11331.9|11329.9|11337.3|11335.3|11325.6|11323.6|7267
1651032000000|2022-04-27 04:00:00|11332.6|11330.6|11328|11326|11334.6|11332.6|11325.6|11323.6|3127
1651035600000|2022-04-27 05:00:00|11327.2|11325.2|11329.5|11327.5|11332.6|11330.6|11323.3|11321.3|6252
1651039200000|2022-04-27 06:00:00|11328|11326|11319.4|11317.4|11328.7|11326.7|11313.1|11311.1|14956
1651042800000|2022-04-27 07:00:00|11320.1|11318.1|11317.8|11315.8|11339.7|11337.7|11315.5|11313.5|23857
1651046400000|2022-04-27 08:00:00|11317|11315|11322.5|11320.5|11327.2|11325.2|11312.3|11310.3|21057
1651050000000|2022-04-27 09:00:00|11323.3|11321.3|11321.7|11319.7|11325.6|11323.6|11317.8|11315.8|9668
1651053600000|2022-04-27 10:00:00|11320.9|11318.9|11324.8|11322.8|11331.1|11329.1|11317|11315|12620
1651057200000|2022-04-27 11:00:00|11324.4|11322.4|11340.5|11338.5|11341.2|11339.2|11322.9|11320.9|18853
1651060800000|2022-04-27 12:00:00|11339.7|11337.7|11349|11347|11353.7|11351.7|11335.8|11333.8|40379
1651064400000|2022-04-27 13:00:00|11348.3|11346.3|11336.5|11334.5|11350.6|11348.6|11324.8|11322.8|47438
1651068000000|2022-04-27 14:00:00|11337.3|11335.3|11334.2|11332.2|11348.3|11346.3|11331.1|11329.1|48449
1651071600000|2022-04-27 15:00:00|11333.4|11331.4|11328.7|11326.7|11334.2|11332.2|11317|11315|33607
1651075200000|2022-04-27 16:00:00|11328|11326|11334.2|11332.2|11337.3|11335.3|11327.2|11325.2|25462
1651078800000|2022-04-27 17:00:00|11335|11333|11334.2|11332.2|11337.3|11335.3|11328.7|11326.7|29065
1651082400000|2022-04-27 18:00:00|11333.8|11331.8|11317.8|11315.8|11335.8|11333.8|11314.7|11312.7|37773
1651086000000|2022-04-27 19:00:00|11318.6|11316.6|11315.5|11313.5|11321.7|11319.7|11306.9|11304.9|38170
1651089600000|2022-04-27 20:00:00|11314.7|11312.7|11310|11308|11315.5|11313.5|11302.2|11300.2|22899
1651096800000|2022-04-27 22:00:00|11308.4|11306.4|11308.8|11306.8|11317|11315|11306.9|11304.9|3753
1651100400000|2022-04-27 23:00:00|11309.2|11307.2|11313.1|11311.1|11316.2|11314.2|11307.6|11305.6|3227
1651104000000|2022-04-28 00:00:00|11312.3|11310.3|11306.1|11304.1|11322.5|11320.5|11306.1|11304.1|6061
1651107600000|2022-04-28 01:00:00|11306.5|11304.5|11310|11308|11314.7|11312.7|11305.3|11303.3|3987
1651111200000|2022-04-28 02:00:00|11310.4|11308.4|11311.9|11309.9|11317|11315|11310|11308|2401
1651114800000|2022-04-28 03:00:00|11311.5|11309.5|11313.9|11311.9|11319.4|11317.4|11305.3|11303.3|6537
1651118400000|2022-04-28 04:00:00|11314.3|11312.3|11310.8|11308.8|11314.7|11312.7|11305.7|11303.7|3825
1651122000000|2022-04-28 05:00:00|11310.4|11308.4|11316.6|11314.6|11317.8|11315.8|11308.8|11306.8|4768
1651125600000|2022-04-28 06:00:00|11317|11315|11320.9|11318.9|11321.7|11319.7|11310.8|11308.8|6202
1651129200000|2022-04-28 07:00:00|11321.7|11319.7|11323.3|11321.3|11331.9|11329.9|11317|11315|17105
1651132800000|2022-04-28 08:00:00|11322.5|11320.5|11314.7|11312.7|11323.3|11321.3|11309.2|11307.2|12122
1651136400000|2022-04-28 09:00:00|11313.9|11311.9|11320.1|11318.1|11323.3|11321.3|11309.2|11307.2|11841
1651140000000|2022-04-28 10:00:00|11319.4|11317.4|11326.4|11324.4|11327.2|11325.2|11316.2|11314.2|12052
1651143600000|2022-04-28 11:00:00|11325.6|11323.6|11309.2|11307.2|11326.4|11324.4|11309.2|11307.2|18342
1651147200000|2022-04-28 12:00:00|11310|11308|11284.2|11282.2|11316.2|11314.2|11276.4|11274.4|87604
1651150800000|2022-04-28 13:00:00|11285|11283|11286.5|11284.5|11300.6|11298.6|11282.6|11280.6|71771
1651154400000|2022-04-28 14:00:00|11287.3|11285.3|11284.2|11282.2|11300.6|11298.6|11282.6|11280.6|45836
1651158000000|2022-04-28 15:00:00|11285|11283|11285|11283|11291.2|11289.2|11282.6|11280.6|32451
1651161600000|2022-04-28 16:00:00|11284.2|11282.2|11288.9|11286.9|11291.2|11289.2|11270.9|11268.9|39915
1651165200000|2022-04-28 17:00:00|11289.7|11287.7|11286.5|11284.5|11292|11290|11280.7|11278.7|31030
1651168800000|2022-04-28 18:00:00|11285.8|11283.8|11285.8|11283.8|11291.2|11289.2|11281.1|11279.1|24535
1651172400000|2022-04-28 19:00:00|11285|11283|11295.9|11293.9|11297.5|11295.5|11284.2|11282.2|25236
1651176000000|2022-04-28 20:00:00|11296.7|11294.7|11303.7|11301.7|11306.1|11304.1|11293.6|11291.6|24924
1651183200000|2022-04-28 22:00:00|11310.8|11308.8|11298.3|11296.3|11310.8|11308.8|11298.3|11296.3|2593
1651186800000|2022-04-28 23:00:00|11298.7|11296.7|11299.8|11297.8|11302.2|11300.2|11296.7|11294.7|1157
1651190400000|2022-04-29 00:00:00|11299|11297|11295.1|11293.1|11299.8|11297.8|11295.1|11293.1|2603
1651194000000|2022-04-29 01:00:00|11295.9|11293.9|11293.6|11291.6|11299.8|11297.8|11292.8|11290.8|2400
1651197600000|2022-04-29 02:00:00|11294.4|11292.4|11288.1|11286.1|11295.9|11293.9|11287.3|11285.3|2189
1651201200000|2022-04-29 03:00:00|11288.9|11286.9|11289.7|11287.7|11292.8|11290.8|11288.1|11286.1|1095
1651204800000|2022-04-29 04:00:00|11288.9|11286.9|11295.1|11293.1|11295.9|11293.9|11287.3|11285.3|1392
1651208400000|2022-04-29 05:00:00|11295.5|11293.5|11290.1|11288.1|11295.5|11293.5|11288.1|11286.1|1799
1651212000000|2022-04-29 06:00:00|11290.5|11288.5|11299|11297|11299|11297|11286.5|11284.5|8034
1651215600000|2022-04-29 07:00:00|11298.3|11296.3|11299.8|11297.8|11303|11301|11294.4|11292.4|8225
1651219200000|2022-04-29 08:00:00|11299|11297|11288.1|11286.1|11300.6|11298.6|11285.8|11283.8|8708
1651222800000|2022-04-29 09:00:00|11287.3|11285.3|11272.5|11270.5|11289.7|11287.7|11267|11265|18328
1651226400000|2022-04-29 10:00:00|11271.7|11269.7|11278.7|11276.7|11279.5|11277.5|11270.1|11268.1|7388
1651230000000|2022-04-29 11:00:00|11279.5|11277.5|11284.2|11282.2|11285|11283|11273.3|11271.3|12629
1651233600000|2022-04-29 12:00:00|11283.4|11281.4|11248.3|11246.3|11285.8|11283.8|11242|11240|65964
1651237200000|2022-04-29 13:00:00|11247.5|11245.5|11269.4|11267.4|11275.6|11273.6|11242.8|11240.8|84392
1651240800000|2022-04-29 14:00:00|11270.1|11268.1|11273.3|11271.3|11278|11276|11264.7|11262.7|52862
1651244400000|2022-04-29 15:00:00|11274|11272|11258.4|11256.4|11276.4|11274.4|11257.6|11255.6|37583
1651248000000|2022-04-29 16:00:00|11257.6|11255.6|11260|11258|11264.7|11262.7|11256.1|11254.1|20231
1651251600000|2022-04-29 17:00:00|11259.2|11257.2|11261.5|11259.5|11264.7|11262.7|11258.4|11256.4|20814
1651255200000|2022-04-29 18:00:00|11262.3|11260.3|11268.6|11266.6|11275.6|11273.6|11261.5|11259.5|43670
1651258800000|2022-04-29 19:00:00|11267.8|11265.8|11256.1|11254.1|11270.1|11268.1|11253.7|11251.7|67632
1651262400000|2022-04-29 20:00:00|11256.9|11254.9|11249|11247|11258.4|11256.4|11245.1|11243.1|47471
1651442400000|2022-05-01 22:00:00|11249.4|11247.4|11250.6|11248.6|11250.6|11248.6|11241.2|11239.2|5288
1651446000000|2022-05-01 23:00:00|11250.2|11248.2|11245.1|11243.1|11251.4|11249.4|11244.4|11242.4|3196
1651449600000|2022-05-02 00:00:00|11244.8|11242.8|11243.6|11241.6|11252.2|11250.2|11240.5|11238.5|6021
1651453200000|2022-05-02 01:00:00|11244.4|11242.4|11244.4|11242.4|11247.5|11245.5|11239.7|11237.7|3914
1651456800000|2022-05-02 02:00:00|11245.1|11243.1|11248.3|11246.3|11249.8|11247.8|11243.6|11241.6|2746
1651460400000|2022-05-02 03:00:00|11249|11247|11247.5|11245.5|11250.6|11248.6|11243.6|11241.6|2909
1651464000000|2022-05-02 04:00:00|11247.1|11245.1|11242.8|11240.8|11248.3|11246.3|11241.2|11239.2|2801
1651467600000|2022-05-02 05:00:00|11242.4|11240.4|11243.6|11241.6|11244.4|11242.4|11238.9|11236.9|2114
1651471200000|2022-05-02 06:00:00|11242.8|11240.8|11246.7|11244.7|11249|11247|11240.5|11238.5|4926
1651474800000|2022-05-02 07:00:00|11245.9|11243.9|11254.5|11252.5|11255.3|11253.3|11242.8|11240.8|7668
1651478400000|2022-05-02 08:00:00|11253.7|11251.7|11254.5|11252.5|11259.2|11257.2|11253|11251|8017
1651482000000|2022-05-02 09:00:00|11255.3|11253.3|11256.1|11254.1|11256.9|11254.9|11251.4|11249.4|2262
1651485600000|2022-05-02 10:00:00|11255.3|11253.3|11254.5|11252.5|11256.9|11254.9|11250.6|11248.6|3735
1651489200000|2022-05-02 11:00:00|11254.9|11252.9|11256.9|11254.9|11259.2|11257.2|11249.8|11247.8|10161
1651492800000|2022-05-02 12:00:00|11256.1|11254.1|11242|11240|11263.9|11261.9|11241.2|11239.2|38733
1651496400000|2022-05-02 13:00:00|11242.8|11240.8|11233.4|11231.4|11247.5|11245.5|11231.1|11229.1|34161
1651500000000|2022-05-02 14:00:00|11237.3|11235.3|11238.9|11236.9|11242.8|11240.8|11229.5|11227.5|46976
1651503600000|2022-05-02 15:00:00|11238.1|11236.1|11227.2|11225.2|11240.5|11238.5|11224.8|11222.8|34790
1651507200000|2022-05-02 16:00:00|11228|11226|11230.3|11228.3|11231.1|11229.1|11223.3|11221.3|27436
1651510800000|2022-05-02 17:00:00|11229.5|11227.5|11236.5|11234.5|11236.5|11234.5|11225.6|11223.6|23618
1651514400000|2022-05-02 18:00:00|11235.8|11233.8|11226.4|11224.4|11239.7|11237.7|11226.4|11224.4|38464
1651518000000|2022-05-02 19:00:00|11227.2|11225.2|11223.3|11221.3|11230.3|11228.3|11219.4|11217.4|31367
1651521600000|2022-05-02 20:00:00|11222.5|11220.5|11226.4|11224.4|11232.6|11230.6|11221.7|11219.7|18818
1651528800000|2022-05-02 22:00:00|11224.8|11222.8|11222.5|11220.5|11229.1|11227.1|11220.1|11218.1|2439
1651532400000|2022-05-02 23:00:00|11223.3|11221.3|11222.9|11220.9|11223.3|11221.3|11220.1|11218.1|1491
1651536000000|2022-05-03 00:00:00|11223.3|11221.3|11228.7|11226.7|11229.5|11227.5|11223.3|11221.3|2229
1651539600000|2022-05-03 01:00:00|11228.3|11226.3|11231.1|11229.1|11231.9|11229.9|11227.2|11225.2|1630
1651543200000|2022-05-03 02:00:00|11231.5|11229.5|11231.1|11229.1|11231.9|11229.9|11228.7|11226.7|1642
1651546800000|2022-05-03 03:00:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11229.5|11227.5|1766
1651550400000|2022-05-03 04:00:00|11231.9|11229.9|11222.5|11220.5|11234.2|11232.2|11220.9|11218.9|2953
1651554000000|2022-05-03 05:00:00|11223.3|11221.3|11218.6|11216.6|11223.3|11221.3|11215.5|11213.5|3809
1651557600000|2022-05-03 06:00:00|11219.4|11217.4|11216.2|11214.2|11224|11222|11210.8|11208.8|11911
1651561200000|2022-05-03 07:00:00|11215.8|11213.8|11214.7|11212.7|11223.3|11221.3|11209.2|11207.2|16329
1651564800000|2022-05-03 08:00:00|11215.5|11213.5|11224.8|11222.8|11227.2|11225.2|11211.5|11209.5|12137
1651568400000|2022-05-03 09:00:00|11224|11222|11220.9|11218.9|11224.8|11222.8|11215.5|11213.5|10153
1651572000000|2022-05-03 10:00:00|11221.3|11219.3|11228.7|11226.7|11231.9|11229.9|11217.8|11215.8|10846
1651575600000|2022-05-03 11:00:00|11228|11226|11227.2|11225.2|11231.9|11229.9|11222.5|11220.5|13937
1651579200000|2022-05-03 12:00:00|11228|11226|11233.4|11231.4|11234.2|11232.2|11224.8|11222.8|47024
1651582800000|2022-05-03 13:00:00|11232.6|11230.6|11254.5|11252.5|11256.9|11254.9|11232.6|11230.6|69382
1651586400000|2022-05-03 14:00:00|11256.9|11254.9|11250.6|11248.6|11257.6|11255.6|11242|11240|42184
1651590000000|2022-05-03 15:00:00|11250.2|11248.2|11248.3|11246.3|11255.3|11253.3|11245.9|11243.9|33558
1651593600000|2022-05-03 16:00:00|11247.5|11245.5|11243.6|11241.6|11248.3|11246.3|11237.3|11235.3|33949
1651597200000|2022-05-03 17:00:00|11244.4|11242.4|11240.5|11238.5|11245.9|11243.9|11238.9|11236.9|20449
1651600800000|2022-05-03 18:00:00|11241.2|11239.2|11229.5|11227.5|11242|11240|11227.2|11225.2|42839
1651604400000|2022-05-03 19:00:00|11228.7|11226.7|11226.4|11224.4|11231.1|11229.1|11224|11222|27310
1651608000000|2022-05-03 20:00:00|11225.6|11223.6|11219.4|11217.4|11226.4|11224.4|11217|11215|23339
1651615200000|2022-05-03 22:00:00|11217.8|11215.8|11220.9|11218.9|11225.6|11223.6|11217|11215|2781
1651618800000|2022-05-03 23:00:00|11222.5|11220.5|11216.2|11214.2|11222.5|11220.5|11213.5|11211.5|1809
1651622400000|2022-05-04 00:00:00|11216.6|11214.6|11217|11215|11221.7|11219.7|11213.5|11211.5|2159
1651626000000|2022-05-04 01:00:00|11217.4|11215.4|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|2033
1651629600000|2022-05-04 02:00:00|11217|11215|11218.6|11216.6|11220.9|11218.9|11216.2|11214.2|1566
1651633200000|2022-05-04 03:00:00|11218.2|11216.2|11218.6|11216.6|11221.7|11219.7|11216.2|11214.2|1253
1651636800000|2022-05-04 04:00:00|11219.4|11217.4|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|1287
1651640400000|2022-05-04 05:00:00|11216.6|11214.6|11212.3|11210.3|11217.8|11215.8|11212.3|11210.3|2690
1651644000000|2022-05-04 06:00:00|11212.7|11210.7|11223.3|11221.3|11224.8|11222.8|11206.9|11204.9|9132
1651647600000|2022-05-04 07:00:00|11224|11222|11218.6|11216.6|11224|11222|11213.1|11211.1|10116
1651651200000|2022-05-04 08:00:00|11219.4|11217.4|11223.3|11221.3|11224.8|11222.8|11217.8|11215.8|9222
1651654800000|2022-05-04 09:00:00|11222.5|11220.5|11228|11226|11228|11226|11217.8|11215.8|6479
1651658400000|2022-05-04 10:00:00|11227.2|11225.2|11227.2|11225.2|11231.1|11229.1|11226.4|11224.4|5970
1651662000000|2022-05-04 11:00:00|11228|11226|11220.1|11218.1|11229.5|11227.5|11217.8|11215.8|11615
1651665600000|2022-05-04 12:00:00|11220.9|11218.9|11213.9|11211.9|11228.7|11226.7|11210.8|11208.8|36205
1651669200000|2022-05-04 13:00:00|11214.3|11212.3|11211.5|11209.5|11218.6|11216.6|11203.7|11201.7|52835
1651672800000|2022-05-04 14:00:00|11211.2|11209.2|11221.7|11219.7|11223.3|11221.3|11207.6|11205.6|56232
1651676400000|2022-05-04 15:00:00|11220.9|11218.9|11220.9|11218.9|11227.2|11225.2|11217.8|11215.8|29559
1651680000000|2022-05-04 16:00:00|11221.7|11219.7|11220.1|11218.1|11226.4|11224.4|11215.5|11213.5|20030
1651683600000|2022-05-04 17:00:00|11220.9|11218.9|11223.3|11221.3|11223.3|11221.3|11211.5|11209.5|26989
1651687200000|2022-05-04 18:00:00|11223.7|11221.7|11287.3|11285.3|11290.5|11288.5|11199.8|11197.8|119959
1651690800000|2022-05-04 19:00:00|11288.1|11286.1|11288.1|11286.1|11290.5|11288.5|11261.5|11259.5|83984
1651694400000|2022-05-04 20:00:00|11287.3|11285.3|11277.2|11275.2|11291.2|11289.2|11268.6|11266.6|37422
1651701600000|2022-05-04 22:00:00|11278|11276|11274|11272|11291.2|11289.2|11273.7|11271.7|4259
1651705200000|2022-05-04 23:00:00|11273.3|11271.3|11277.6|11275.6|11280.3|11278.3|11272.5|11270.5|2568
1651708800000|2022-05-05 00:00:00|11278|11276|11279.5|11277.5|11287.3|11285.3|11277.2|11275.2|3633
1651712400000|2022-05-05 01:00:00|11280.3|11278.3|11287.3|11285.3|11295.9|11293.9|11279.5|11277.5|5431
1651716000000|2022-05-05 02:00:00|11286.5|11284.5|11284.2|11282.2|11288.1|11286.1|11281.9|11279.9|2606
1651719600000|2022-05-05 03:00:00|11283.4|11281.4|11278|11276|11283.4|11281.4|11273.3|11271.3|2749
1651723200000|2022-05-05 04:00:00|11277.2|11275.2|11274.8|11272.8|11277.2|11275.2|11274|11272|1626
1651726800000|2022-05-05 05:00:00|11275.6|11273.6|11272.5|11270.5|11275.6|11273.6|11267.4|11265.4|3342
1651730400000|2022-05-05 06:00:00|11271.7|11269.7|11258.4|11256.4|11277.2|11275.2|11257.6|11255.6|15340
1651734000000|2022-05-05 07:00:00|11259.2|11257.2|11253.7|11251.7|11264.7|11262.7|11245.9|11243.9|23586
1651737600000|2022-05-05 08:00:00|11253|11251|11266.2|11264.2|11266.2|11264.2|11250.6|11248.6|9123
1651741200000|2022-05-05 09:00:00|11265.5|11263.5|11267.8|11265.8|11270.1|11268.1|11260|11258|15938
1651744800000|2022-05-05 10:00:00|11268.6|11266.6|11256.1|11254.1|11272.5|11270.5|11254.5|11252.5|10511
1651748400000|2022-05-05 11:00:00|11254.5|11252.5|11260|11258|11271.7|11269.7|11249|11247|32143
1651752000000|2022-05-05 12:00:00|11260.8|11258.8|11261.5|11259.5|11278.7|11276.7|11260|11258|34780
1651755600000|2022-05-05 13:00:00|11261.2|11259.2|11240.5|11238.5|11264.7|11262.7|11237.3|11235.3|74763
1651759200000|2022-05-05 14:00:00|11241.2|11239.2|11235|11233|11242|11240|11233.4|11231.4|58692
1651762800000|2022-05-05 15:00:00|11235.8|11233.8|11220.5|11218.5|11238.9|11236.9|11214.7|11212.7|63763
1651766400000|2022-05-05 16:00:00|11220.9|11218.9|11220.1|11218.1|11223.3|11221.3|11215.5|11213.5|26080
1651770000000|2022-05-05 17:00:00|11219.4|11217.4|11217|11215|11225.6|11223.6|11213.1|11211.1|26378
1651773600000|2022-05-05 18:00:00|11216.2|11214.2|11228|11226|11233.4|11231.4|11213.9|11211.9|28674
1651777200000|2022-05-05 19:00:00|11228.7|11226.7|11235.8|11233.8|11241.2|11239.2|11223.3|11221.3|46833
1651780800000|2022-05-05 20:00:00|11235|11233|11232.6|11230.6|11243.6|11241.6|11231.1|11229.1|23637
1651788000000|2022-05-05 22:00:00|11230.3|11228.3|11225.6|11223.6|11236.9|11234.9|11221.7|11219.7|4926
1651791600000|2022-05-05 23:00:00|11224.8|11222.8|11228|11226|11232.3|11230.3|11221.7|11219.7|2093
1651795200000|2022-05-06 00:00:00|11227.6|11225.6|11215.5|11213.5|11236.5|11234.5|11213.1|11211.1|6579
1651798800000|2022-05-06 01:00:00|11216.2|11214.2|11213.1|11211.1|11222.1|11220.1|11208.4|11206.4|9236
1651802400000|2022-05-06 02:00:00|11213.9|11211.9|11220.1|11218.1|11222.5|11220.5|11208.4|11206.4|6213
1651806000000|2022-05-06 03:00:00|11220.5|11218.5|11220.5|11218.5|11226.4|11224.4|11219.4|11217.4|2670
1651809600000|2022-05-06 04:00:00|11220.1|11218.1|11226.4|11224.4|11228.7|11226.7|11219.4|11217.4|3242
1651813200000|2022-05-06 05:00:00|11226.8|11224.8|11222.5|11220.5|11228.7|11226.7|11221.7|11219.7|3308
1651816800000|2022-05-06 06:00:00|11223.3|11221.3|11222.5|11220.5|11235|11233|11222.5|11220.5|15041
1651820400000|2022-05-06 07:00:00|11223.3|11221.3|11220.9|11218.9|11230.3|11228.3|11220.1|11218.1|16449
1651824000000|2022-05-06 08:00:00|11220.1|11218.1|11224.8|11222.8|11227.2|11225.2|11217|11215|12324
1651827600000|2022-05-06 09:00:00|11225.6|11223.6|11222.9|11220.9|11226.4|11224.4|11220.1|11218.1|11405
1651831200000|2022-05-06 10:00:00|11222.5|11220.5|11227.2|11225.2|11228.3|11226.3|11217.8|11215.8|7492
1651834800000|2022-05-06 11:00:00|11228|11226|11220.1|11218.1|11228|11226|11215.5|11213.5|14363
1651838400000|2022-05-06 12:00:00|11220.9|11218.9|11203.7|11201.7|11243.6|11241.6|11203.7|11201.7|67011
1651842000000|2022-05-06 13:00:00|11204.5|11202.5|11247.5|11245.5|11252.2|11250.2|11203|11201|66580
1651845600000|2022-05-06 14:00:00|11247.9|11245.9|11231.9|11229.9|11251.4|11249.4|11228.7|11226.7|55800
1651849200000|2022-05-06 15:00:00|11232.6|11230.6|11239.7|11237.7|11242|11240|11224|11222|25658
1651852800000|2022-05-06 16:00:00|11238.9|11236.9|11236.5|11234.5|11244.4|11242.4|11235.8|11233.8|21101
1651856400000|2022-05-06 17:00:00|11236.2|11234.2|11224.8|11222.8|11236.5|11234.5|11224|11222|24022
1651860000000|2022-05-06 18:00:00|11224.4|11222.4|11220.9|11218.9|11231.1|11229.1|11220.9|11218.9|26440
1651863600000|2022-05-06 19:00:00|11221.7|11219.7|11214.7|11212.7|11224|11222|11210|11208|44999
1651867200000|2022-05-06 20:00:00|11213.9|11211.9|11204.5|11202.5|11215.5|11213.5|11203|11201|19468
1652047200000|2022-05-08 22:00:00|11211.5|11209.5|11199.8|11197.8|11213.1|11211.1|11192.8|11190.8|7572
1652050800000|2022-05-08 23:00:00|11200.6|11198.6|11203.7|11201.7|11206.9|11204.9|11197.5|11195.5|3108
1652054400000|2022-05-09 00:00:00|11204.1|11202.1|11212.3|11210.3|11215.5|11213.5|11196.7|11194.7|7111
1652058000000|2022-05-09 01:00:00|11212.7|11210.7|11218.2|11216.2|11220.9|11218.9|11210|11208|6369
1652061600000|2022-05-09 02:00:00|11217.8|11215.8|11206.1|11204.1|11218.6|11216.6|11205.3|11203.3|3533
1652065200000|2022-05-09 03:00:00|11206.5|11204.5|11206.9|11204.9|11208.4|11206.4|11203|11201|2356
1652068800000|2022-05-09 04:00:00|11207.3|11205.3|11210|11208|11211.5|11209.5|11206.1|11204.1|2001
1652072400000|2022-05-09 05:00:00|11209.2|11207.2|11213.5|11211.5|11214.7|11212.7|11204.5|11202.5|5128
1652076000000|2022-05-09 06:00:00|11213.9|11211.9|11210|11208|11217|11215|11204.5|11202.5|9017
1652079600000|2022-05-09 07:00:00|11210.8|11208.8|11206.1|11204.1|11214.7|11212.7|11196.7|11194.7|14251
1652083200000|2022-05-09 08:00:00|11206.5|11204.5|11201.4|11199.4|11207.6|11205.6|11199.8|11197.8|10367
1652086800000|2022-05-09 09:00:00|11202.2|11200.2|11200.6|11198.6|11205.3|11203.3|11196.7|11194.7|14225
1652090400000|2022-05-09 10:00:00|11201.4|11199.4|11211.5|11209.5|11212.3|11210.3|11196.7|11194.7|13390
1652094000000|2022-05-09 11:00:00|11210.8|11208.8|11213.9|11211.9|11220.1|11218.1|11210|11208|19733
1652097600000|2022-05-09 12:00:00|11214.7|11212.7|11235.8|11233.8|11237.3|11235.3|11213.9|11211.9|54209
1652101200000|2022-05-09 13:00:00|11236.5|11234.5|11242|11240|11245.1|11243.1|11233.4|11231.4|54574
1652104800000|2022-05-09 14:00:00|11242.8|11240.8|11253|11251|11255.7|11253.7|11238.1|11236.1|60671
1652108400000|2022-05-09 15:00:00|11253.7|11251.7|11256.1|11254.1|11268.6|11266.6|11253|11251|54703
1652112000000|2022-05-09 16:00:00|11255.7|11253.7|11259.2|11257.2|11264.7|11262.7|11249|11247|24370
1652115600000|2022-05-09 17:00:00|11258.4|11256.4|11253|11251|11263.1|11261.1|11249.8|11247.8|32334
1652119200000|2022-05-09 18:00:00|11253.7|11251.7|11256.1|11254.1|11257.6|11255.6|11251.4|11249.4|21917
1652122800000|2022-05-09 19:00:00|11255.3|11253.3|11276.4|11274.4|11281.1|11279.1|11255.3|11253.3|38379
1652126400000|2022-05-09 20:00:00|11276|11274|11269.4|11267.4|11277.2|11275.2|11267.8|11265.8|36404
1652133600000|2022-05-09 22:00:00|11269|11267|11271.3|11269.3|11278|11276|11266.2|11264.2|4341
1652137200000|2022-05-09 23:00:00|11271.7|11269.7|11273.3|11271.3|11278|11276|11270.1|11268.1|3871
1652140800000|2022-05-10 00:00:00|11271.7|11269.7|11288.9|11286.9|11297.5|11295.5|11270.1|11268.1|15111
1652144400000|2022-05-10 01:00:00|11288.5|11286.5|11274|11272|11295.1|11293.1|11273.3|11271.3|10486
1652148000000|2022-05-10 02:00:00|11273.3|11271.3|11273.7|11271.7|11276.4|11274.4|11268.6|11266.6|5470
1652151600000|2022-05-10 03:00:00|11274|11272|11270.9|11268.9|11281.1|11279.1|11270.1|11268.1|3566
1652155200000|2022-05-10 04:00:00|11270.1|11268.1|11269.4|11267.4|11272.5|11270.5|11267.8|11265.8|2977
1652158800000|2022-05-10 05:00:00|11270.1|11268.1|11265.5|11263.5|11272.5|11270.5|11261.5|11259.5|6564
1652162400000|2022-05-10 06:00:00|11264.7|11262.7|11261.5|11259.5|11267|11265|11255.3|11253.3|12882
1652166000000|2022-05-10 07:00:00|11260.8|11258.8|11266.2|11264.2|11271.7|11269.7|11260|11258|13368
1652169600000|2022-05-10 08:00:00|11267|11265|11273.3|11271.3|11281.9|11279.9|11266.2|11264.2|18016
1652173200000|2022-05-10 09:00:00|11273.7|11271.7|11283.4|11281.4|11285.8|11283.8|11270.1|11268.1|14327
1652176800000|2022-05-10 10:00:00|11284.2|11282.2|11282.6|11280.6|11286.5|11284.5|11277.2|11275.2|12788
1652180400000|2022-05-10 11:00:00|11283.4|11281.4|11290.5|11288.5|11295.1|11293.1|11278.7|11276.7|28947
1652184000000|2022-05-10 12:00:00|11289.7|11287.7|11306.9|11304.9|11310.8|11308.8|11282.6|11280.6|55961
1652187600000|2022-05-10 13:00:00|11307.6|11305.6|11293.2|11291.2|11308.4|11306.4|11288.1|11286.1|61997
1652191200000|2022-05-10 14:00:00|11293.6|11291.6|11292.8|11290.8|11299.8|11297.8|11288.9|11286.9|45026
1652194800000|2022-05-10 15:00:00|11293.6|11291.6|11292.8|11290.8|11295.9|11293.9|11279.5|11277.5|52521
1652198400000|2022-05-10 16:00:00|11293.6|11291.6|11292|11290|11300.6|11298.6|11291.2|11289.2|27162
1652202000000|2022-05-10 17:00:00|11291.2|11289.2|11286.5|11284.5|11296.7|11294.7|11283.4|11281.4|27712
1652205600000|2022-05-10 18:00:00|11286.2|11284.2|11282.6|11280.6|11292.8|11290.8|11280.3|11278.3|44154
1652209200000|2022-05-10 19:00:00|11282.3|11280.3|11285|11283|11285.8|11283.8|11279.5|11277.5|9347
1652212800000|2022-05-10 20:00:00|11278.7|11276.7|11282.6|11280.6|11288.1|11286.1|11278|11276|20187
1652220000000|2022-05-10 22:00:00|11284.2|11282.2|11288.1|11286.1|11291.2|11289.2|11284.2|11282.2|2792
1652223600000|2022-05-10 23:00:00|11287.3|11285.3|11286.5|11284.5|11289.7|11287.7|11283|11281|2294
1652227200000|2022-05-11 00:00:00|11285.8|11283.8|11286.9|11284.9|11291.2|11289.2|11281.9|11279.9|4151
1652230800000|2022-05-11 01:00:00|11286.5|11284.5|11281.9|11279.9|11288.1|11286.1|11281.9|11279.9|2823
1652234400000|2022-05-11 02:00:00|11282.3|11280.3|11285|11283|11286.9|11284.9|11281.9|11279.9|1866
1652238000000|2022-05-11 03:00:00|11284.2|11282.2|11280.3|11278.3|11286.5|11284.5|11279.5|11277.5|3584
1652241600000|2022-05-11 04:00:00|11280.7|11278.7|11283.4|11281.4|11284.2|11282.2|11279.5|11277.5|3403
1652245200000|2022-05-11 05:00:00|11283.8|11281.8|11282.6|11280.6|11289.7|11287.7|11281.1|11279.1|3150
1652248800000|2022-05-11 06:00:00|11281.9|11279.9|11299|11297|11299.8|11297.8|11280.3|11278.3|11383
1652252400000|2022-05-11 07:00:00|11299.8|11297.8|11305.3|11303.3|11311.5|11309.5|11296.7|11294.7|20205
1652256000000|2022-05-11 08:00:00|11306.1|11304.1|11307.6|11305.6|11308.4|11306.4|11300.6|11298.6|15324
1652259600000|2022-05-11 09:00:00|11306.9|11304.9|11304.5|11302.5|11313.9|11311.9|11302.2|11300.2|10869
1652263200000|2022-05-11 10:00:00|11305.3|11303.3|11311.5|11309.5|11313.1|11311.1|11303.7|11301.7|7799
1652266800000|2022-05-11 11:00:00|11310.8|11308.8|11303.7|11301.7|11316.6|11314.6|11303.7|11301.7|20192
1652270400000|2022-05-11 12:00:00|11304.5|11302.5|11234.2|11232.2|11306.9|11304.9|11234.2|11232.2|90151
1652274000000|2022-05-11 13:00:00|11235|11233|11260|11258|11282.6|11280.6|11231.9|11229.9|92888
1652277600000|2022-05-11 14:00:00|11260.8|11258.8|11260|11258|11263.1|11261.1|11247.5|11245.5|60949
1652281200000|2022-05-11 15:00:00|11259.2|11257.2|11269.4|11267.4|11271.7|11269.7|11250.6|11248.6|50633
1652284800000|2022-05-11 16:00:00|11268.6|11266.6|11287.3|11285.3|11288.1|11286.1|11267|11265|32819
1652288400000|2022-05-11 17:00:00|11288.1|11286.1|11297.5|11295.5|11298.3|11296.3|11279.5|11277.5|36113
1652292000000|2022-05-11 18:00:00|11298.3|11296.3|11297.5|11295.5|11303.7|11301.7|11284.2|11282.2|41016
1652295600000|2022-05-11 19:00:00|11298.3|11296.3|11293.6|11291.6|11299.8|11297.8|11292|11290|57424
1652299200000|2022-05-11 20:00:00|11294.4|11292.4|11286.5|11284.5|11295.9|11293.9|11285|11283|22427
1652306400000|2022-05-11 22:00:00|11290.1|11288.1|11289.7|11287.7|11293.6|11291.6|11285.8|11283.8|2746
1652310000000|2022-05-11 23:00:00|11290.1|11288.1|11288.1|11286.1|11294.4|11292.4|11287.3|11285.3|3169
1652313600000|2022-05-12 00:00:00|11288.9|11286.9|11297.1|11295.1|11315.5|11313.5|11288.1|11286.1|10529
1652317200000|2022-05-12 01:00:00|11296.7|11294.7|11288.1|11286.1|11303|11301|11287.3|11285.3|8812
1652320800000|2022-05-12 02:00:00|11288.5|11286.5|11294.4|11292.4|11297.1|11295.1|11286.5|11284.5|4037
1652324400000|2022-05-12 03:00:00|11293.6|11291.6|11292.8|11290.8|11299|11297|11292|11290|3884
1652328000000|2022-05-12 04:00:00|11293.6|11291.6|11295.1|11293.1|11299|11297|11292|11290|3067
1652331600000|2022-05-12 05:00:00|11294.4|11292.4|11310|11308|11310|11308|11292|11290|6062
1652335200000|2022-05-12 06:00:00|11309.2|11307.2|11320.9|11318.9|11322.5|11320.5|11306.9|11304.9|15028
1652338800000|2022-05-12 07:00:00|11320.1|11318.1|11324.8|11322.8|11335.8|11333.8|11320.1|11318.1|30566
1652342400000|2022-05-12 08:00:00|11324|11322|11331.1|11329.1|11336.5|11334.5|11323.3|11321.3|23612
1652346000000|2022-05-12 09:00:00|11330.3|11328.3|11332.6|11330.6|11338.1|11336.1|11328|11326|20173
1652349600000|2022-05-12 10:00:00|11333.4|11331.4|11326.4|11324.4|11336.5|11334.5|11323.3|11321.3|20228
1652353200000|2022-05-12 11:00:00|11325.6|11323.6|11338.9|11336.9|11339.7|11337.7|11323.3|11321.3|38667
1652356800000|2022-05-12 12:00:00|11339.7|11337.7|11335.8|11333.8|11339.7|11337.7|11327.2|11325.2|44164
1652360400000|2022-05-12 13:00:00|11336.5|11334.5|11317.8|11315.8|11336.5|11334.5|11314.7|11312.7|53761
1652364000000|2022-05-12 14:00:00|11317|11315|11316.2|11314.2|11322.5|11320.5|11308.4|11306.4|46333
1652367600000|2022-05-12 15:00:00|11315.8|11313.8|11329.5|11327.5|11329.5|11327.5|11309.2|11307.2|33370
1652371200000|2022-05-12 16:00:00|11328.7|11326.7|11317|11315|11328.7|11326.7|11314.7|11312.7|29526
1652374800000|2022-05-12 17:00:00|11317.8|11315.8|11332.6|11330.6|11336.2|11334.2|11317|11315|27730
1652378400000|2022-05-12 18:00:00|11333.4|11331.4|11344.4|11342.4|11345.1|11343.1|11329.5|11327.5|33140
1652382000000|2022-05-12 19:00:00|11345.1|11343.1|11321.7|11319.7|11345.1|11343.1|11320.9|11318.9|44468
1652385600000|2022-05-12 20:00:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11313.9|11311.9|31689
1652392800000|2022-05-12 22:00:00|11323.3|11321.3|11317.8|11315.8|11323.3|11321.3|11314.7|11312.7|3525
1652396400000|2022-05-12 23:00:00|11318.2|11316.2|11316.2|11314.2|11319.4|11317.4|11312.3|11310.3|4149
1652400000000|2022-05-13 00:00:00|11315.5|11313.5|11313.1|11311.1|11325.6|11323.6|11311.5|11309.5|6586
1652403600000|2022-05-13 01:00:00|11313.5|11311.5|11309.2|11307.2|11314.7|11312.7|11301.4|11299.4|9280
1652407200000|2022-05-13 02:00:00|11309.6|11307.6|11317|11315|11317|11315|11307.6|11305.6|4424
1652410800000|2022-05-13 03:00:00|11316.2|11314.2|11313.9|11311.9|11317.8|11315.8|11309.6|11307.6|3268
1652414400000|2022-05-13 04:00:00|11314.7|11312.7|11311.2|11309.2|11315.8|11313.8|11310.8|11308.8|2472
1652418000000|2022-05-13 05:00:00|11310.8|11308.8|11309.2|11307.2|11314.7|11312.7|11307.6|11305.6|3068
1652421600000|2022-05-13 06:00:00|11309.6|11307.6|11313.1|11311.1|11313.9|11311.9|11306.9|11304.9|7993
1652425200000|2022-05-13 07:00:00|11313.9|11311.9|11302.2|11300.2|11319.4|11317.4|11302.2|11300.2|16988
1652428800000|2022-05-13 08:00:00|11301.4|11299.4|11306.1|11304.1|11307.6|11305.6|11301.4|11299.4|12034
1652432400000|2022-05-13 09:00:00|11305.3|11303.3|11313.1|11311.1|11313.9|11311.9|11303.7|11301.7|8349
1652436000000|2022-05-13 10:00:00|11312.7|11310.7|11313.1|11311.1|11315.5|11313.5|11309.2|11307.2|9129
1652439600000|2022-05-13 11:00:00|11312.3|11310.3|11305.7|11303.7|11314.7|11312.7|11305.3|11303.3|19555
1652443200000|2022-05-13 12:00:00|11305.3|11303.3|11299.8|11297.8|11314.7|11312.7|11297.5|11295.5|34078
1652446800000|2022-05-13 13:00:00|11299|11297|11286.2|11284.2|11303|11301|11285.8|11283.8|44588
1652450400000|2022-05-13 14:00:00|11288.5|11286.5|11301.4|11299.4|11301.4|11299.4|11285|11283|40697
1652454000000|2022-05-13 15:00:00|11302.2|11300.2|11303|11301|11308.4|11306.4|11297.5|11295.5|23739
1652457600000|2022-05-13 16:00:00|11302.2|11300.2|11294.4|11292.4|11302.2|11300.2|11292|11290|22494
1652461200000|2022-05-13 17:00:00|11293.6|11291.6|11291.2|11289.2|11295.1|11293.1|11289.7|11287.7|16050
1652464800000|2022-05-13 18:00:00|11292|11290|11297.5|11295.5|11298.3|11296.3|11292|11290|31022
1652468400000|2022-05-13 19:00:00|11296.7|11294.7|11298.3|11296.3|11299.8|11297.8|11295.1|11293.1|14878
1652472000000|2022-05-13 20:00:00|11297.5|11295.5|11306.1|11304.1|11307.6|11305.6|11296.7|11294.7|23475
1652652000000|2022-05-15 22:00:00|11302.2|11300.2|11297.5|11295.5|11302.2|11300.2|11295.1|11293.1|3708
1652655600000|2022-05-15 23:00:00|11297.9|11295.9|11295.9|11293.9|11299|11297|11292.8|11290.8|1801
1652659200000|2022-05-16 00:00:00|11296.7|11294.7|11292|11290|11298.3|11296.3|11291.2|11289.2|3477
1652662800000|2022-05-16 01:00:00|11291.6|11289.6|11299|11297|11299.8|11297.8|11289.7|11287.7|4840
1652666400000|2022-05-16 02:00:00|11299.8|11297.8|11306.9|11304.9|11321.7|11319.7|11299.8|11297.8|9194
1652670000000|2022-05-16 03:00:00|11307.6|11305.6|11313.9|11311.9|11317.8|11315.8|11307.6|11305.6|3185
1652673600000|2022-05-16 04:00:00|11314.3|11312.3|11310.8|11308.8|11314.7|11312.7|11308.4|11306.4|2729
1652677200000|2022-05-16 05:00:00|11311.5|11309.5|11305.3|11303.3|11312.3|11310.3|11303.7|11301.7|3779
1652680800000|2022-05-16 06:00:00|11306.1|11304.1|11314.7|11312.7|11314.7|11312.7|11302.2|11300.2|8213
1652684400000|2022-05-16 07:00:00|11314.3|11312.3|11299|11297|11317.8|11315.8|11298.3|11296.3|12818
1652688000000|2022-05-16 08:00:00|11298.3|11296.3|11301.4|11299.4|11306.9|11304.9|11298.3|11296.3|7959
1652691600000|2022-05-16 09:00:00|11300.6|11298.6|11298.3|11296.3|11303|11301|11295.1|11293.1|7546
1652695200000|2022-05-16 10:00:00|11297.5|11295.5|11304.5|11302.5|11304.5|11302.5|11295.9|11293.9|5256
1652698800000|2022-05-16 11:00:00|11304.1|11302.1|11303|11301|11309.2|11307.2|11299.8|11297.8|13692
1652702400000|2022-05-16 12:00:00|11303.7|11301.7|11310.8|11308.8|11319.4|11317.4|11299.8|11297.8|34887
1652706000000|2022-05-16 13:00:00|11311.5|11309.5|11325.6|11323.6|11329.1|11327.1|11309.2|11307.2|51896
1652709600000|2022-05-16 14:00:00|11324.8|11322.8|11337.3|11335.3|11338.9|11336.9|11322.5|11320.5|42816
1652713200000|2022-05-16 15:00:00|11338.1|11336.1|11331.1|11329.1|11338.1|11336.1|11328.7|11326.7|36379
1652716800000|2022-05-16 16:00:00|11331.9|11329.9|11331.1|11329.1|11332.6|11330.6|11325.6|11323.6|15639
1652720400000|2022-05-16 17:00:00|11330.3|11328.3|11321.7|11319.7|11330.3|11328.3|11320.1|11318.1|16074
1652724000000|2022-05-16 18:00:00|11322.5|11320.5|11329.5|11327.5|11330.3|11328.3|11319.4|11317.4|27542
1652727600000|2022-05-16 19:00:00|11328.7|11326.7|11325.6|11323.6|11331.1|11329.1|11323.3|11321.3|37775
1652731200000|2022-05-16 20:00:00|11326.4|11324.4|11325.6|11323.6|11330.3|11328.3|11324.8|11322.8|15586
1652738400000|2022-05-16 22:00:00|11331.1|11329.1|11329.5|11327.5|11335.8|11333.8|11329.5|11327.5|2370
1652742000000|2022-05-16 23:00:00|11329.1|11327.1|11326.4|11324.4|11331.1|11329.1|11326.4|11324.4|1967
1652745600000|2022-05-17 00:00:00|11326.8|11324.8|11321.7|11319.7|11332.6|11330.6|11319.4|11317.4|5092
1652749200000|2022-05-17 01:00:00|11321.3|11319.3|11322.5|11320.5|11327.2|11325.2|11318.6|11316.6|4676
1652752800000|2022-05-17 02:00:00|11323.3|11321.3|11318.6|11316.6|11323.3|11321.3|11317|11315|6985
1652756400000|2022-05-17 03:00:00|11317.8|11315.8|11310|11308|11318.6|11316.6|11308.4|11306.4|5452
1652760000000|2022-05-17 04:00:00|11309.6|11307.6|11306.9|11304.9|11310.8|11308.8|11306.9|11304.9|3789
1652763600000|2022-05-17 05:00:00|11306.1|11304.1|11307.6|11305.6|11311.5|11309.5|11306.1|11304.1|3804
1652767200000|2022-05-17 06:00:00|11307.3|11305.3|11310.8|11308.8|11310.8|11308.8|11304.5|11302.5|7835
1652770800000|2022-05-17 07:00:00|11310.4|11308.4|11306.9|11304.9|11311.5|11309.5|11302.2|11300.2|14176
1652774400000|2022-05-17 08:00:00|11307.3|11305.3|11305.3|11303.3|11310.8|11308.8|11302.2|11300.2|9952
1652778000000|2022-05-17 09:00:00|11305.7|11303.7|11307.6|11305.6|11312.3|11310.3|11303|11301|8554
1652781600000|2022-05-17 10:00:00|11306.9|11304.9|11299.8|11297.8|11308.4|11306.4|11298.3|11296.3|11529
1652785200000|2022-05-17 11:00:00|11299|11297|11299|11297|11305.3|11303.3|11297.5|11295.5|15248
1652788800000|2022-05-17 12:00:00|11298.3|11296.3|11280.3|11278.3|11303.7|11301.7|11279.5|11277.5|60119
1652792400000|2022-05-17 13:00:00|11280.7|11278.7|11276.4|11274.4|11283.4|11281.4|11270.9|11268.9|46508
1652796000000|2022-05-17 14:00:00|11277.2|11275.2|11283.4|11281.4|11294.4|11292.4|11274.8|11272.8|48005
1652799600000|2022-05-17 15:00:00|11284.2|11282.2|11276.4|11274.4|11284.2|11282.2|11275.6|11273.6|41176
1652803200000|2022-05-17 16:00:00|11277.2|11275.2|11270.9|11268.9|11281.9|11279.9|11269.4|11267.4|27282
1652806800000|2022-05-17 17:00:00|11271.7|11269.7|11276.4|11274.4|11281.9|11279.9|11271.7|11269.7|23614
1652810400000|2022-05-17 18:00:00|11276|11274|11267|11265|11278.7|11276.7|11262.3|11260.3|106247
1652814000000|2022-05-17 19:00:00|11266.2|11264.2|11260.8|11258.8|11267|11265|11260.8|11258.8|42440
1652817600000|2022-05-17 20:00:00|11261.5|11259.5|11259.2|11257.2|11261.5|11259.5|11256.1|11254.1|25557
1652824800000|2022-05-17 22:00:00|11257.6|11255.6|11259.2|11257.2|11262.3|11260.3|11256.9|11254.9|2862
1652828400000|2022-05-17 23:00:00|11259.6|11257.6|11263.1|11261.1|11263.1|11261.1|11255.3|11253.3|2716
1652832000000|2022-05-18 00:00:00|11262.3|11260.3|11263.1|11261.1|11267.8|11265.8|11260.8|11258.8|5663
1652835600000|2022-05-18 01:00:00|11262.3|11260.3|11266.2|11264.2|11274|11272|11260.8|11258.8|10554
1652839200000|2022-05-18 02:00:00|11265.5|11263.5|11269|11267|11271.3|11269.3|11264.3|11262.3|4049
1652842800000|2022-05-18 03:00:00|11268.6|11266.6|11270.1|11268.1|11272.5|11270.5|11267.8|11265.8|2881
1652846400000|2022-05-18 04:00:00|11269.8|11267.8|11267.8|11265.8|11273.3|11271.3|11267|11265|3863
1652850000000|2022-05-18 05:00:00|11268.2|11266.2|11265.1|11263.1|11268.2|11266.2|11263.1|11261.1|3567
1652853600000|2022-05-18 06:00:00|11265.5|11263.5|11264.7|11262.7|11269.4|11267.4|11260|11258|11260
1652857200000|2022-05-18 07:00:00|11265.5|11263.5|11267|11265|11270.9|11268.9|11260.8|11258.8|15206
1652860800000|2022-05-18 08:00:00|11266.2|11264.2|11269.4|11267.4|11272.5|11270.5|11264.7|11262.7|7380
1652864400000|2022-05-18 09:00:00|11268.6|11266.6|11267.4|11265.4|11270.1|11268.1|11264.7|11262.7|19732
1652868000000|2022-05-18 10:00:00|11267.8|11265.8|11259.2|11257.2|11268.6|11266.6|11255.3|11253.3|44858
1652871600000|2022-05-18 11:00:00|11259.6|11257.6|11253|11251|11260|11258|11251.4|11249.4|30905
1652875200000|2022-05-18 12:00:00|11253.3|11251.3|11249.8|11247.8|11263.1|11261.1|11245.1|11243.1|41227
1652878800000|2022-05-18 13:00:00|11249|11247|11270.1|11268.1|11270.1|11268.1|11249|11247|38781
1652882400000|2022-05-18 14:00:00|11270.9|11268.9|11279.5|11277.5|11286.2|11284.2|11267|11265|68070
1652886000000|2022-05-18 15:00:00|11279.1|11277.1|11288.1|11286.1|11293.6|11291.6|11279.1|11277.1|40394
1652889600000|2022-05-18 16:00:00|11287.7|11285.7|11289.7|11287.7|11295.1|11293.1|11285|11283|36772
1652893200000|2022-05-18 17:00:00|11288.9|11286.9|11297.5|11295.5|11300.6|11298.6|11288.9|11286.9|34839
1652896800000|2022-05-18 18:00:00|11296.7|11294.7|11292|11290|11298.3|11296.3|11287.3|11285.3|40105
1652900400000|2022-05-18 19:00:00|11291.2|11289.2|11285.8|11283.8|11292|11290|11284.2|11282.2|37846
1652904000000|2022-05-18 20:00:00|11285|11283|11289.7|11287.7|11296.7|11294.7|11283.4|11281.4|22303
1652911200000|2022-05-18 22:00:00|11292.4|11290.4|11288.1|11286.1|11293.6|11291.6|11285.8|11283.8|3346
1652914800000|2022-05-18 23:00:00|11287.7|11285.7|11301|11299|11301.4|11299.4|11285.8|11283.8|4018
1652918400000|2022-05-19 00:00:00|11301.4|11299.4|11288.9|11286.9|11302.2|11300.2|11288.1|11286.1|5207
1652922000000|2022-05-19 01:00:00|11288.5|11286.5|11285.8|11283.8|11292.8|11290.8|11285|11283|4567
1652925600000|2022-05-19 02:00:00|11285.4|11283.4|11281.1|11279.1|11286.9|11284.9|11280.3|11278.3|4147
1652929200000|2022-05-19 03:00:00|11280.7|11278.7|11279.5|11277.5|11285|11283|11277.2|11275.2|5856
1652932800000|2022-05-19 04:00:00|11279.1|11277.1|11281.9|11279.9|11284.2|11282.2|11278.7|11276.7|2084
1652936400000|2022-05-19 05:00:00|11281.5|11279.5|11284.2|11282.2|11285.8|11283.8|11279.5|11277.5|2908
1652940000000|2022-05-19 06:00:00|11283.4|11281.4|11290.5|11288.5|11293.6|11291.6|11280.3|11278.3|9550
1652943600000|2022-05-19 07:00:00|11290.8|11288.8|11306.1|11304.1|11310.8|11308.8|11288.1|11286.1|32032
1652947200000|2022-05-19 08:00:00|11306.9|11304.9|11314.7|11312.7|11316.2|11314.2|11303|11301|30596
1652950800000|2022-05-19 09:00:00|11315.5|11313.5|11320.9|11318.9|11321.3|11319.3|11310.8|11308.8|30256
1652954400000|2022-05-19 10:00:00|11320.5|11318.5|11315.5|11313.5|11323.3|11321.3|11314.7|11312.7|22508
1652958000000|2022-05-19 11:00:00|11314.7|11312.7|11311.5|11309.5|11321.7|11319.7|11310.8|11308.8|27182
1652961600000|2022-05-19 12:00:00|11312.3|11310.3|11345.1|11343.1|11345.9|11343.9|11310.8|11308.8|57865
1652965200000|2022-05-19 13:00:00|11344.4|11342.4|11331.1|11329.1|11345.9|11343.9|11326.4|11324.4|66513
1652968800000|2022-05-19 14:00:00|11331.9|11329.9|11328|11326|11331.9|11329.9|11313.9|11311.9|88886
1652972400000|2022-05-19 15:00:00|11328.7|11326.7|11318.6|11316.6|11330.3|11328.3|11310.8|11308.8|46774
1652976000000|2022-05-19 16:00:00|11317.8|11315.8|11320.1|11318.1|11324.8|11322.8|11312.3|11310.3|40455
1652979600000|2022-05-19 17:00:00|11319.4|11317.4|11320.1|11318.1|11324|11322|11316.2|11314.2|43779
1652983200000|2022-05-19 18:00:00|11320.9|11318.9|11314.7|11312.7|11322.5|11320.5|11313.1|11311.1|25251
1652986800000|2022-05-19 19:00:00|11313.9|11311.9|11313.9|11311.9|11317.8|11315.8|11310.8|11308.8|59581
1652990400000|2022-05-19 20:00:00|11314.7|11312.7|11315.5|11313.5|11319.4|11317.4|11310.8|11308.8|21278
1652997600000|2022-05-19 22:00:00|11320.1|11318.1|11320.1|11318.1|11321.7|11319.7|11316.2|11314.2|1840
1653001200000|2022-05-19 23:00:00|11319.4|11317.4|11315.5|11313.5|11320.9|11318.9|11313.1|11311.1|2245
1653004800000|2022-05-20 00:00:00|11314.7|11312.7|11313.5|11311.5|11317.8|11315.8|11310.8|11308.8|5428
1653008400000|2022-05-20 01:00:00|11313.9|11311.9|11306.9|11304.9|11314.7|11312.7|11301.8|11299.8|6121
1653012000000|2022-05-20 02:00:00|11306.1|11304.1|11309.2|11307.2|11312.3|11310.3|11306.1|11304.1|2409
1653015600000|2022-05-20 03:00:00|11310|11308|11317.8|11315.8|11320.1|11318.1|11309.2|11307.2|2381
1653019200000|2022-05-20 04:00:00|11317|11315|11313.9|11311.9|11317|11315|11312.3|11310.3|2801
1653022800000|2022-05-20 05:00:00|11313.5|11311.5|11312.3|11310.3|11314.7|11312.7|11310|11308|1919
1653026400000|2022-05-20 06:00:00|11311.5|11309.5|11308.8|11306.8|11313.9|11311.9|11305.3|11303.3|6565
1653030000000|2022-05-20 07:00:00|11308.4|11306.4|11311.5|11309.5|11311.5|11309.5|11300.6|11298.6|10442
1653033600000|2022-05-20 08:00:00|11311.9|11309.9|11308.4|11306.4|11314.7|11312.7|11306.9|11304.9|9260
1653037200000|2022-05-20 09:00:00|11307.6|11305.6|11309.2|11307.2|11311.5|11309.5|11304.5|11302.5|5851
1653040800000|2022-05-20 10:00:00|11310|11308|11306.9|11304.9|11310.8|11308.8|11304.5|11302.5|5157
1653044400000|2022-05-20 11:00:00|11307.6|11305.6|11303.7|11301.7|11313.1|11311.1|11300.6|11298.6|17589
1653048000000|2022-05-20 12:00:00|11303|11301|11324|11322|11327.2|11325.2|11303|11301|46658
1653051600000|2022-05-20 13:00:00|11324.8|11322.8|11307.6|11305.6|11326.4|11324.4|11306.1|11304.1|105871
1653055200000|2022-05-20 14:00:00|11306.9|11304.9|11323.3|11321.3|11325.6|11323.6|11306.9|11304.9|42741
1653058800000|2022-05-20 15:00:00|11322.5|11320.5|11327.2|11325.2|11329.5|11327.5|11320.1|11318.1|74257
1653062400000|2022-05-20 16:00:00|11326.4|11324.4|11338.1|11336.1|11342.8|11340.8|11326.4|11324.4|54992
1653066000000|2022-05-20 17:00:00|11338.5|11336.5|11334.2|11332.2|11344.4|11342.4|11331.1|11329.1|47558
1653069600000|2022-05-20 18:00:00|11335|11333|11333.4|11331.4|11338.1|11336.1|11332.6|11330.6|27199
1653073200000|2022-05-20 19:00:00|11334.2|11332.2|11329.5|11327.5|11339.7|11337.7|11329.5|11327.5|23558
1653076800000|2022-05-20 20:00:00|11330.3|11328.3|11334.6|11332.6|11335|11333|11329.5|11327.5|21781
1653256800000|2022-05-22 22:00:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11326|11324|3363
1653260400000|2022-05-22 23:00:00|11331.5|11329.5|11324.8|11322.8|11332.6|11330.6|11323.3|11321.3|4121
1653264000000|2022-05-23 00:00:00|11325.6|11323.6|11322.5|11320.5|11330.3|11328.3|11318.6|11316.6|8432
1653267600000|2022-05-23 01:00:00|11321.7|11319.7|11319.4|11317.4|11322.1|11320.1|11315.5|11313.5|5878
1653271200000|2022-05-23 02:00:00|11319|11317|11323.3|11321.3|11325.6|11323.6|11318.6|11316.6|4045
1653274800000|2022-05-23 03:00:00|11322.5|11320.5|11321.7|11319.7|11324.8|11322.8|11320.1|11318.1|4123
1653278400000|2022-05-23 04:00:00|11320.9|11318.9|11317.8|11315.8|11321.7|11319.7|11317|11315|3107
1653282000000|2022-05-23 05:00:00|11318.6|11316.6|11310|11308|11319.4|11317.4|11306.1|11304.1|6617
1653285600000|2022-05-23 06:00:00|11310.8|11308.8|11313.1|11311.1|11317.8|11315.8|11308.4|11306.4|12941
1653289200000|2022-05-23 07:00:00|11312.3|11310.3|11324.4|11322.4|11328|11326|11311.5|11309.5|12715
1653292800000|2022-05-23 08:00:00|11324|11322|11324.8|11322.8|11329.5|11327.5|11319.4|11317.4|13173
1653296400000|2022-05-23 09:00:00|11324|11322|11320.1|11318.1|11325.6|11323.6|11317.8|11315.8|11069
1653300000000|2022-05-23 10:00:00|11320.9|11318.9|11317|11315|11324|11322|11317|11315|8673
1653303600000|2022-05-23 11:00:00|11316.6|11314.6|11322.5|11320.5|11323.3|11321.3|11313.9|11311.9|12745
1653307200000|2022-05-23 12:00:00|11321.7|11319.7|11317.8|11315.8|11324|11322|11311.5|11309.5|175163
1653310800000|2022-05-23 13:00:00|11318.6|11316.6|11320.9|11318.9|11331.1|11329.1|11312.3|11310.3|100329
1653314400000|2022-05-23 14:00:00|11320.1|11318.1|11313.9|11311.9|11324.8|11322.8|11312.3|11310.3|71752
1653318000000|2022-05-23 15:00:00|11313.1|11311.1|11300.6|11298.6|11315.5|11313.5|11297.5|11295.5|87376
1653321600000|2022-05-23 16:00:00|11301.4|11299.4|11298.3|11296.3|11301.4|11299.4|11295.9|11293.9|100866
1653325200000|2022-05-23 17:00:00|11297.5|11295.5|11297.5|11295.5|11303.7|11301.7|11295.9|11293.9|61031
1653328800000|2022-05-23 18:00:00|11298.3|11296.3|11299|11297|11301.4|11299.4|11295.1|11293.1|43403
1653332400000|2022-05-23 19:00:00|11299.8|11297.8|11297.5|11295.5|11300.2|11298.2|11294.4|11292.4|22799
1653336000000|2022-05-23 20:00:00|11298.3|11296.3|11301.4|11299.4|11302.2|11300.2|11295.9|11293.9|23070
1653343200000|2022-05-23 22:00:00|11308.4|11306.4|11307.6|11305.6|11310.8|11308.8|11306.1|11304.1|2987
1653346800000|2022-05-23 23:00:00|11307.3|11305.3|11306.1|11304.1|11311.5|11309.5|11304.5|11302.5|2982
1653350400000|2022-05-24 00:00:00|11306.9|11304.9|11309.2|11307.2|11311.5|11309.5|11304.5|11302.5|3515
1653354000000|2022-05-24 01:00:00|11308.4|11306.4|11300.6|11298.6|11310|11308|11296.7|11294.7|8484
1653357600000|2022-05-24 02:00:00|11300.2|11298.2|11306.1|11304.1|11307.6|11305.6|11299.8|11297.8|2402
1653361200000|2022-05-24 03:00:00|11305.7|11303.7|11307.6|11305.6|11308.4|11306.4|11305.3|11303.3|1453
1653364800000|2022-05-24 04:00:00|11308|11306|11306.9|11304.9|11310|11308|11303.7|11301.7|1810
1653368400000|2022-05-24 05:00:00|11306.5|11304.5|11311.2|11309.2|11312.3|11310.3|11304.5|11302.5|3380
1653372000000|2022-05-24 06:00:00|11311.5|11309.5|11311.5|11309.5|11316.2|11314.2|11306.5|11304.5|31166
1653375600000|2022-05-24 07:00:00|11310.8|11308.8|11324|11322|11326.4|11324.4|11308.4|11306.4|24696
1653379200000|2022-05-24 08:00:00|11324.8|11322.8|11328|11326|11331.1|11329.1|11317.8|11315.8|55532
1653382800000|2022-05-24 09:00:00|11328.7|11326.7|11326.4|11324.4|11330.3|11328.3|11325.6|11323.6|58417
1653386400000|2022-05-24 10:00:00|11326.8|11324.8|11323.3|11321.3|11327.6|11325.6|11320.1|11318.1|17766
1653390000000|2022-05-24 11:00:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11316.2|11314.2|52022
1653393600000|2022-05-24 12:00:00|11321.7|11319.7|11323.3|11321.3|11325.6|11323.6|11314.7|11312.7|154836
1653397200000|2022-05-24 13:00:00|11322.5|11320.5|11349|11347|11349|11347|11321.7|11319.7|267283
1653400800000|2022-05-24 14:00:00|11349.8|11347.8|11368.6|11366.6|11374.8|11372.8|11349.8|11347.8|228972
1653404400000|2022-05-24 15:00:00|11367.8|11365.8|11364.7|11362.7|11374.8|11372.8|11361.5|11359.5|122295
1653408000000|2022-05-24 16:00:00|11365.5|11363.5|11366.6|11364.6|11371.7|11369.7|11356.9|11354.9|73482
1653411600000|2022-05-24 17:00:00|11367|11365|11362.3|11360.3|11370.1|11368.1|11360.8|11358.8|93095
1653415200000|2022-05-24 18:00:00|11363.1|11361.1|11359.2|11357.2|11366.2|11364.2|11357.6|11355.6|80383
1653418800000|2022-05-24 19:00:00|11360|11358|11358.4|11356.4|11361.5|11359.5|11356.1|11354.1|164549
1653422400000|2022-05-24 20:00:00|11357.6|11355.6|11363.9|11361.9|11365.5|11363.5|11356.9|11354.9|26586
1653429600000|2022-05-24 22:00:00|11360.8|11358.8|11360.8|11358.8|11362.3|11360.3|11356.1|11354.1|2846
1653433200000|2022-05-24 23:00:00|11359.2|11357.2|11363.9|11361.9|11363.9|11361.9|11357.6|11355.6|2498
1653436800000|2022-05-25 00:00:00|11364.3|11362.3|11357.6|11355.6|11366.2|11364.2|11355.3|11353.3|6901
1653440400000|2022-05-25 01:00:00|11358|11356|11360|11358|11363.1|11361.1|11353.7|11351.7|7401
1653444000000|2022-05-25 02:00:00|11359.2|11357.2|11356.1|11354.1|11359.2|11357.2|11354.5|11352.5|11991
1653447600000|2022-05-25 03:00:00|11356.9|11354.9|11357.6|11355.6|11360|11358|11354.5|11352.5|19277
1653451200000|2022-05-25 04:00:00|11356.9|11354.9|11358.8|11356.8|11361.5|11359.5|11356.1|11354.1|4366
1653454800000|2022-05-25 05:00:00|11359.2|11357.2|11360.8|11358.8|11364.7|11362.7|11356.1|11354.1|8913
1653458400000|2022-05-25 06:00:00|11361.5|11359.5|11363.9|11361.9|11371.7|11369.7|11360.8|11358.8|19592
1653462000000|2022-05-25 07:00:00|11363.1|11361.1|11365.5|11363.5|11366.2|11364.2|11359.2|11357.2|72762
1653465600000|2022-05-25 08:00:00|11364.7|11362.7|11366.2|11364.2|11374.8|11372.8|11363.9|11361.9|25306
1653469200000|2022-05-25 09:00:00|11367|11365|11363.1|11361.1|11372.5|11370.5|11362.7|11360.7|149956
1653472800000|2022-05-25 10:00:00|11363.9|11361.9|11362.3|11360.3|11365.5|11363.5|11360.8|11358.8|36936
1653476400000|2022-05-25 11:00:00|11361.5|11359.5|11374|11372|11377.2|11375.2|11360|11358|51111
1653480000000|2022-05-25 12:00:00|11374.8|11372.8|11378|11376|11385.8|11383.8|11368.6|11366.6|193126
1653483600000|2022-05-25 13:00:00|11377.2|11375.2|11375.6|11373.6|11391.2|11389.2|11374.8|11372.8|206818
1653487200000|2022-05-25 14:00:00|11374.8|11372.8|11375.6|11373.6|11380.3|11378.3|11370.1|11368.1|115894
1653490800000|2022-05-25 15:00:00|11376.4|11374.4|11377.2|11375.2|11380.3|11378.3|11374.8|11372.8|269734
1653494400000|2022-05-25 16:00:00|11376.4|11374.4|11372.5|11370.5|11378.7|11376.7|11371.7|11369.7|117008
1653498000000|2022-05-25 17:00:00|11372.1|11370.1|11371.7|11369.7|11376.4|11374.4|11368.6|11366.6|130514
1653501600000|2022-05-25 18:00:00|11370.9|11368.9|11381.9|11379.9|11381.9|11379.9|11367|11365|73497
1653505200000|2022-05-25 19:00:00|11382.6|11380.6|11383.4|11381.4|11385.8|11383.8|11374.4|11372.4|68288
1653508800000|2022-05-25 20:00:00|11384.2|11382.2|11381.9|11379.9|11384.2|11382.2|11378.7|11376.7|59660
1653516000000|2022-05-25 22:00:00|11380.3|11378.3|11383.4|11381.4|11385|11383|11377.2|11375.2|1061
1653519600000|2022-05-25 23:00:00|11382.6|11380.6|11384.2|11382.2|11385.8|11383.8|11381.9|11379.9|2766
1653523200000|2022-05-26 00:00:00|11383.8|11381.8|11368.6|11366.6|11383.8|11381.8|11367|11365|7584
1653526800000|2022-05-26 01:00:00|11368.2|11366.2|11380.7|11378.7|11381.1|11379.1|11367.8|11365.8|15126
1653530400000|2022-05-26 02:00:00|11381.1|11379.1|11376.4|11374.4|11381.9|11379.9|11373.3|11371.3|4032
1653534000000|2022-05-26 03:00:00|11376.8|11374.8|11379.9|11377.9|11381.1|11379.1|11376.4|11374.4|3132
1653537600000|2022-05-26 04:00:00|11380.3|11378.3|11383.4|11381.4|11384.2|11382.2|11378|11376|4101
1653541200000|2022-05-26 05:00:00|11382.6|11380.6|11384.2|11382.2|11384.2|11382.2|11379.5|11377.5|2424
1653544800000|2022-05-26 06:00:00|11384.6|11382.6|11396.7|11394.7|11396.7|11394.7|11384.2|11382.2|19564
1653548400000|2022-05-26 07:00:00|11397.5|11395.5|11403.7|11401.7|11405.3|11403.3|11392.8|11390.8|53370
1653552000000|2022-05-26 08:00:00|11403|11401|11399|11397|11406.1|11404.1|11398.3|11396.3|20921
1653555600000|2022-05-26 09:00:00|11398.3|11396.3|11390.5|11388.5|11400.6|11398.6|11388.9|11386.9|48740
1653559200000|2022-05-26 10:00:00|11390.8|11388.8|11392|11390|11400.2|11398.2|11390.5|11388.5|20203
1653562800000|2022-05-26 11:00:00|11392.8|11390.8|11389.7|11387.7|11394.4|11392.4|11380.3|11378.3|24411
1653566400000|2022-05-26 12:00:00|11388.9|11386.9|11399|11397|11403|11401|11388.1|11386.1|103263
1653570000000|2022-05-26 13:00:00|11398.3|11396.3|11402.2|11400.2|11405.3|11403.3|11391.2|11389.2|84624
1653573600000|2022-05-26 14:00:00|11401.4|11399.4|11387.3|11385.3|11404.5|11402.5|11386.5|11384.5|77590
1653577200000|2022-05-26 15:00:00|11386.5|11384.5|11378|11376|11387.3|11385.3|11374|11372|56371
1653580800000|2022-05-26 16:00:00|11377.6|11375.6|11371.7|11369.7|11380.3|11378.3|11368.6|11366.6|57763
1653584400000|2022-05-26 17:00:00|11372.1|11370.1|11380.3|11378.3|11385|11383|11370.9|11368.9|53798
1653588000000|2022-05-26 18:00:00|11379.5|11377.5|11379.5|11377.5|11381.1|11379.1|11376.4|11374.4|46255
1661245200000|2022-08-23 09:00:00|11146.3|11144.3|11147.5|11145.5|11149|11147|11146.3|11144.3|262
1661248800000|2022-08-23 10:00:00|11147.1|11145.1|11145.1|11143.1|11148.3|11146.3|11140.5|11138.5|1452
1661252400000|2022-08-23 11:00:00|11144.8|11142.8|11146.7|11144.7|11150.6|11148.6|11140.5|11138.5|25079
1661256000000|2022-08-23 12:00:00|11147.1|11145.1|11134.6|11132.6|11149.4|11147.4|11129.5|11127.5|27330
1661259600000|2022-08-23 13:00:00|11134.2|11132.2|11152.6|11150.6|11160.4|11158.4|11129.5|11127.5|65365
1661263200000|2022-08-23 14:00:00|11153|11151|11168.6|11166.6|11182.6|11180.6|11153|11151|40266
1661266800000|2022-08-23 15:00:00|11169|11167|11170.1|11168.1|11179.5|11177.5|11167.8|11165.8|39564
1661270400000|2022-08-23 16:00:00|11170.9|11168.9|11160.8|11158.8|11171.7|11169.7|11160.8|11158.8|31145
1661274000000|2022-08-23 17:00:00|11161.5|11159.5|11143.6|11141.6|11161.5|11159.5|11142.8|11140.8|175701
1661277600000|2022-08-23 18:00:00|11144|11142|11144.4|11142.4|11149|11147|11140.5|11138.5|48841
1661281200000|2022-08-23 19:00:00|11144.8|11142.8|11141.2|11139.2|11147.5|11145.5|11140.8|11138.8|18130
1661284800000|2022-08-23 20:00:00|11140.8|11138.8|11148.3|11146.3|11149|11147|11140.8|11138.8|31408
1661292000000|2022-08-23 22:00:00|11151.4|11149.4|11151.4|11149.4|11151.4|11149.4|11148.7|11146.7|582
1661295600000|2022-08-23 23:00:00|11152.2|11150.2|11148.3|11146.3|11152.2|11150.2|11146.7|11144.7|339
1661299200000|2022-08-24 00:00:00|11147.9|11145.9|11149.8|11147.8|11152.2|11150.2|11146.7|11144.7|868
1661302800000|2022-08-24 01:00:00|11149.4|11147.4|11153|11151|11153.7|11151.7|11146.7|11144.7|2670
1661306400000|2022-08-24 02:00:00|11152.6|11150.6|11153|11151|11156.1|11154.1|11151.4|11149.4|1569
1661310000000|2022-08-24 03:00:00|11152.6|11150.6|11155.3|11153.3|11155.3|11153.3|11151.4|11149.4|687
1661313600000|2022-08-24 04:00:00|11155.7|11153.7|11154.5|11152.5|11156.9|11154.9|11154.1|11152.1|1355
1661317200000|2022-08-24 05:00:00|11154.9|11152.9|11157.6|11155.6|11159.2|11157.2|11154.9|11152.9|3968
1661320800000|2022-08-24 06:00:00|11156.9|11154.9|11149|11147|11157.6|11155.6|11147.9|11145.9|6944
1661324400000|2022-08-24 07:00:00|11149.8|11147.8|11151.4|11149.4|11151.8|11149.8|11141.2|11139.2|10224
1661328000000|2022-08-24 08:00:00|11151|11149|11157.6|11155.6|11160|11158|11149.8|11147.8|24199
1661331600000|2022-08-24 09:00:00|11157.3|11155.3|11152.6|11150.6|11165.5|11163.5|11151.4|11149.4|17124
1661335200000|2022-08-24 10:00:00|11152.2|11150.2|11147.5|11145.5|11154.5|11152.5|11146.7|11144.7|4338
1661338800000|2022-08-24 11:00:00|11147.1|11145.1|11146.7|11144.7|11152.2|11150.2|11139.7|11137.7|70547
1661342400000|2022-08-24 12:00:00|11145.9|11143.9|11135.8|11133.8|11156.1|11154.1|11128|11126|102420
1661346000000|2022-08-24 13:00:00|11136.2|11134.2|11126.4|11124.4|11136.5|11134.5|11123.3|11121.3|155500
1661349600000|2022-08-24 14:00:00|11126|11124|11119.4|11117.4|11135|11133|11116.2|11114.2|131876
1661353200000|2022-08-24 15:00:00|11119|11117|11117.8|11115.8|11129.5|11127.5|11117|11115|73821
1661356800000|2022-08-24 16:00:00|11117|11115|11115.5|11113.5|11122.5|11120.5|11114.7|11112.7|98465
1661360400000|2022-08-24 17:00:00|11115.8|11113.8|11120.9|11118.9|11120.9|11118.9|11111.2|11109.2|66888
1661364000000|2022-08-24 18:00:00|11120.5|11118.5|11121.7|11119.7|11124|11122|11119|11117|87774
1661367600000|2022-08-24 19:00:00|11120.9|11118.9|11116.2|11114.2|11121.7|11119.7|11114.7|11112.7|72399
1661371200000|2022-08-24 20:00:00|11117|11115|11118.6|11116.6|11120.9|11118.9|11115.5|11113.5|85954
1661378400000|2022-08-24 22:00:00|11119.4|11117.4|11118.6|11116.6|11120.1|11118.1|11118.6|11116.6|313
1661382000000|2022-08-24 23:00:00|11119|11117|11120.1|11118.1|11120.1|11118.1|11118.6|11116.6|298
1661385600000|2022-08-25 00:00:00|11119.8|11117.8|11119.4|11117.4|11120.9|11118.9|11117|11115|1565
1661389200000|2022-08-25 01:00:00|11119|11117|11121.7|11119.7|11126.4|11124.4|11118.6|11116.6|1035
1661392800000|2022-08-25 02:00:00|11122.1|11120.1|11120.9|11118.9|11123.7|11121.7|11120.1|11118.1|1041
1661396400000|2022-08-25 03:00:00|11120.5|11118.5|11120.1|11118.1|11121.7|11119.7|11119.4|11117.4|5068
1661400000000|2022-08-25 04:00:00|11119.4|11117.4|11124|11122|11124|11122|11119.4|11117.4|1951
1661403600000|2022-08-25 05:00:00|11124.8|11122.8|11123.3|11121.3|11125.6|11123.6|11119.4|11117.4|3001
1661407200000|2022-08-25 06:00:00|11122.5|11120.5|11124|11122|11127.2|11125.2|11116.2|11114.2|16390
1661410800000|2022-08-25 07:00:00|11123.3|11121.3|11133.8|11131.8|11133.8|11131.8|11122.5|11120.5|14896
1661414400000|2022-08-25 08:00:00|11134.2|11132.2|11131.9|11129.9|11135|11133|11128|11126|51298
1661418000000|2022-08-25 09:00:00|11132.6|11130.6|11131.1|11129.1|11138.9|11136.9|11130.7|11128.7|116312
1661421600000|2022-08-25 10:00:00|11130.3|11128.3|11124.8|11122.8|11133.4|11131.4|11124.8|11122.8|40845
1661425200000|2022-08-25 11:00:00|11125.2|11123.2|11128.7|11126.7|11132.6|11130.6|11124|11122|40103
1661428800000|2022-08-25 12:00:00|11129.1|11127.1|11128|11126|11129.5|11127.5|11113.5|11111.5|134687
1661432400000|2022-08-25 13:00:00|11128.3|11126.3|11122.1|11120.1|11129.5|11127.5|11117|11115|88304
1661436000000|2022-08-25 14:00:00|11121.7|11119.7|11123.3|11121.3|11131.1|11129.1|11115.5|11113.5|107869
1661439600000|2022-08-25 15:00:00|11122.5|11120.5|11123.3|11121.3|11130.3|11128.3|11120.1|11118.1|197137
1661443200000|2022-08-25 16:00:00|11122.9|11120.9|11128|11126|11131.1|11129.1|11122.5|11120.5|114683
1661446800000|2022-08-25 17:00:00|11128.7|11126.7|11144.4|11142.4|11144.4|11142.4|11128.3|11126.3|114703
1661450400000|2022-08-25 18:00:00|11145.1|11143.1|11142|11140|11145.9|11143.9|11138.9|11136.9|57758
1661454000000|2022-08-25 19:00:00|11142.4|11140.4|11142.4|11140.4|11143.6|11141.6|11137.3|11135.3|91898
1661457600000|2022-08-25 20:00:00|11142.8|11140.8|11144.4|11142.4|11145.1|11143.1|11139.7|11137.7|31263
1661464800000|2022-08-25 22:00:00|11144|11142|11142.8|11140.8|11144.4|11142.4|11141.2|11139.2|392
1661468400000|2022-08-25 23:00:00|11142|11140|11140.1|11138.1|11142.8|11140.8|11139.7|11137.7|1644
1661472000000|2022-08-26 00:00:00|11140.5|11138.5|11136.5|11134.5|11142|11140|11135.8|11133.8|2205
1661475600000|2022-08-26 01:00:00|11136.2|11134.2|11133.4|11131.4|11136.5|11134.5|11131.9|11129.9|3675
1661479200000|2022-08-26 02:00:00|11132.6|11130.6|11134.6|11132.6|11135.8|11133.8|11132.6|11130.6|8180
1661482800000|2022-08-26 03:00:00|11134.2|11132.2|11134.2|11132.2|11138.1|11136.1|11134.2|11132.2|5709
1661486400000|2022-08-26 04:00:00|11135|11133|11131.1|11129.1|11135.8|11133.8|11130.7|11128.7|1617
1661490000000|2022-08-26 05:00:00|11131.9|11129.9|11132.6|11130.6|11135|11133|11131.5|11129.5|1871
1661493600000|2022-08-26 06:00:00|11133.4|11131.4|11131.9|11129.9|11135|11133|11127.2|11125.2|5344
1661497200000|2022-08-26 07:00:00|11131.1|11129.1|11119.4|11117.4|11131.9|11129.9|11117.8|11115.8|27599
1661500800000|2022-08-26 08:00:00|11120.1|11118.1|11123.3|11121.3|11124.8|11122.8|11118.6|11116.6|48233
1661504400000|2022-08-26 09:00:00|11122.9|11120.9|11121.7|11119.7|11124|11122|11119.4|11117.4|45164
1661508000000|2022-08-26 10:00:00|11122.5|11120.5|11125.6|11123.6|11126|11124|11119.4|11117.4|37968
1661511600000|2022-08-26 11:00:00|11126.4|11124.4|11127.2|11125.2|11130.3|11128.3|11124.8|11122.8|87473
1661515200000|2022-08-26 12:00:00|11128|11126|11135.8|11133.8|11145.9|11143.9|11122.1|11120.1|88526
1661518800000|2022-08-26 13:00:00|11136.5|11134.5|11135.4|11133.4|11153|11151|11120.9|11118.9|117857
1661522400000|2022-08-26 14:00:00|11135|11133|11122.1|11120.1|11145.1|11143.1|11106.9|11104.9|64688
1661526000000|2022-08-26 15:00:00|11122.5|11120.5|11127.2|11125.2|11137.3|11135.3|11118.6|11116.6|92000
1661529600000|2022-08-26 16:00:00|11126.4|11124.4|11120.1|11118.1|11129.5|11127.5|11117|11115|75830
1661533200000|2022-08-26 17:00:00|11119.4|11117.4|11123.3|11121.3|11124.8|11122.8|11116.2|11114.2|70561
1661536800000|2022-08-26 18:00:00|11122.5|11120.5|11122.5|11120.5|11128|11126|11121.7|11119.7|44394
1661540400000|2022-08-26 19:00:00|11123.3|11121.3|11120.1|11118.1|11124.8|11122.8|11114.7|11112.7|56417
1661544000000|2022-08-26 20:00:00|11120.9|11118.9|11114.3|11112.3|11128|11126|11113.9|11111.9|27911
1661724000000|2022-08-28 22:00:00|11108.8|11106.8|11106.1|11104.1|11108.8|11106.8|11101.4|11099.4|4632
1661727600000|2022-08-28 23:00:00|11105.3|11103.3|11098.3|11096.3|11106.1|11104.1|11096.7|11094.7|4047
1661731200000|2022-08-29 00:00:00|11097.5|11095.5|11089.7|11087.7|11098.3|11096.3|11085.8|11083.8|13881
1661734800000|2022-08-29 01:00:00|11088.9|11086.9|11082.6|11080.6|11094.4|11092.4|11081.1|11079.1|7446
1661738400000|2022-08-29 02:00:00|11083.4|11081.4|11079.5|11077.5|11087.3|11085.3|11079.5|11077.5|5989
1661742000000|2022-08-29 03:00:00|11078.7|11076.7|11075.6|11073.6|11079.5|11077.5|11074|11072|6875
1661745600000|2022-08-29 04:00:00|11076|11074|11078|11076|11078|11076|11071.7|11069.7|7466
1661749200000|2022-08-29 05:00:00|11077.6|11075.6|11082.6|11080.6|11085.8|11083.8|11074|11072|8539
1661752800000|2022-08-29 06:00:00|11083.4|11081.4|11082.6|11080.6|11087.3|11085.3|11079.5|11077.5|18306
1661756400000|2022-08-29 07:00:00|11081.9|11079.9|11074.8|11072.8|11082.6|11080.6|11072.5|11070.5|18545
1661760000000|2022-08-29 08:00:00|11074|11072|11078|11076|11081.9|11079.9|11073.3|11071.3|18231
1661763600000|2022-08-29 09:00:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11075.6|11073.6|12319
1661767200000|2022-08-29 10:00:00|11078.7|11076.7|11085|11083|11086.5|11084.5|11078|11076|16050
1661770800000|2022-08-29 11:00:00|11084.2|11082.2|11086.5|11084.5|11088.1|11086.1|11080.3|11078.3|50609
1661774400000|2022-08-29 12:00:00|11086.9|11084.9|11095.9|11093.9|11099|11097|11086.5|11084.5|87228
1661778000000|2022-08-29 13:00:00|11096.7|11094.7|11088.9|11086.9|11102.2|11100.2|11088.9|11086.9|49391
1661781600000|2022-08-29 14:00:00|11089.7|11087.7|11092|11090|11100.6|11098.6|11088.1|11086.1|73403
1661785200000|2022-08-29 15:00:00|11092.8|11090.8|11090.5|11088.5|11100.6|11098.6|11087.3|11085.3|73091
1661788800000|2022-08-29 16:00:00|11089.7|11087.7|11094.4|11092.4|11094.4|11092.4|11086.5|11084.5|76587
1661792400000|2022-08-29 17:00:00|11095.1|11093.1|11095.1|11093.1|11098.3|11096.3|11093.6|11091.6|47028
1661796000000|2022-08-29 18:00:00|11095.9|11093.9|11090.5|11088.5|11096.7|11094.7|11089.7|11087.7|28333
1661799600000|2022-08-29 19:00:00|11091.2|11089.2|11093.6|11091.6|11093.6|11091.6|11089.7|11087.7|56115
1661803200000|2022-08-29 20:00:00|11092.8|11090.8|11095.9|11093.9|11096.3|11094.3|11091.2|11089.2|39757
1661810400000|2022-08-29 22:00:00|11095.1|11093.1|11096.7|11094.7|11099.8|11097.8|11094.4|11092.4|5441
1661814000000|2022-08-29 23:00:00|11095.9|11093.9|11099.8|11097.8|11099.8|11097.8|11095.1|11093.1|4629
1661817600000|2022-08-30 00:00:00|11100.6|11098.6|11100.6|11098.6|11103.7|11101.7|11099|11097|4261
1661821200000|2022-08-30 01:00:00|11099.8|11097.8|11099|11097|11101.4|11099.4|11096.7|11094.7|9828
1661824800000|2022-08-30 02:00:00|11098.3|11096.3|11099|11097|11099.8|11097.8|11095.9|11093.9|4935
1661828400000|2022-08-30 03:00:00|11098.3|11096.3|11099.8|11097.8|11100.6|11098.6|11098.3|11096.3|4453
1661832000000|2022-08-30 04:00:00|11100.6|11098.6|11110.8|11108.8|11110.8|11108.8|11099.8|11097.8|11206
1661835600000|2022-08-30 05:00:00|11111.5|11109.5|11106.9|11104.9|11112.3|11110.3|11106.1|11104.1|3637
1661839200000|2022-08-30 06:00:00|11106.1|11104.1|11099|11097|11107.6|11105.6|11095.1|11093.1|18552
1661842800000|2022-08-30 07:00:00|11098.3|11096.3|11101.4|11099.4|11103|11101|11092.8|11090.8|20839
1661846400000|2022-08-30 08:00:00|11101.8|11099.8|11111.5|11109.5|11117|11115|11101.4|11099.4|42623
1661850000000|2022-08-30 09:00:00|11112.3|11110.3|11111.5|11109.5|11115.5|11113.5|11110|11108|31633
1661853600000|2022-08-30 10:00:00|11111.9|11109.9|11116.2|11114.2|11116.2|11114.2|11110|11108|13312
1661857200000|2022-08-30 11:00:00|11115.5|11113.5|11112.3|11110.3|11118.6|11116.6|11110.8|11108.8|20220
1661860800000|2022-08-30 12:00:00|11113.1|11111.1|11093.6|11091.6|11113.9|11111.9|11092.8|11090.8|52715
1661864400000|2022-08-30 13:00:00|11092.8|11090.8|11102.2|11100.2|11106.9|11104.9|11088.9|11086.9|53930
1661868000000|2022-08-30 14:00:00|11097.9|11095.9|11082.6|11080.6|11099.8|11097.8|11070.1|11068.1|69710
1661871600000|2022-08-30 15:00:00|11081.1|11079.1|11084.2|11082.2|11088.1|11086.1|11066.2|11064.2|50085
1661875200000|2022-08-30 16:00:00|11085|11083|11086.5|11084.5|11088.1|11086.1|11078.7|11076.7|18799
1661878800000|2022-08-30 17:00:00|11087.3|11085.3|11079.5|11077.5|11087.3|11085.3|11078|11076|13885
1661882400000|2022-08-30 18:00:00|11080.3|11078.3|11083.4|11081.4|11084.2|11082.2|11079.5|11077.5|27839
1661886000000|2022-08-30 19:00:00|11084.2|11082.2|11085.8|11083.8|11088.1|11086.1|11082.6|11080.6|16939
1661889600000|2022-08-30 20:00:00|11086.5|11084.5|11088.1|11086.1|11088.1|11086.1|11082.6|11080.6|21187
1661896800000|2022-08-30 22:00:00|11087.3|11085.3|11087.3|11085.3|11088.1|11086.1|11084.2|11082.2|2428
1661900400000|2022-08-30 23:00:00|11088.1|11086.1|11089.7|11087.7|11091.2|11089.2|11087.3|11085.3|1895
1661904000000|2022-08-31 00:00:00|11089.3|11087.3|11086.5|11084.5|11091.2|11089.2|11085.8|11083.8|2012
1661907600000|2022-08-31 01:00:00|11085.8|11083.8|11083.4|11081.4|11088.1|11086.1|11083.4|11081.4|2671
1661911200000|2022-08-31 02:00:00|11084.2|11082.2|11085.8|11083.8|11086.5|11084.5|11083.4|11081.4|3091
1661914800000|2022-08-31 03:00:00|11085|11083|11081.9|11079.9|11085.8|11083.8|11081.1|11079.1|1648
1661918400000|2022-08-31 04:00:00|11082.3|11080.3|11087.3|11085.3|11087.3|11085.3|11081.1|11079.1|2298
1661922000000|2022-08-31 05:00:00|11088.1|11086.1|11091.2|11089.2|11092|11090|11085|11083|6536
1661925600000|2022-08-31 06:00:00|11092|11090|11094.4|11092.4|11095.1|11093.1|11089.7|11087.7|10578
1661929200000|2022-08-31 07:00:00|11095.1|11093.1|11089.7|11087.7|11095.9|11093.9|11088.1|11086.1|12323
1661932800000|2022-08-31 08:00:00|11090.5|11088.5|11076.4|11074.4|11090.5|11088.5|11074|11072|15760
1661936400000|2022-08-31 09:00:00|11074.8|11072.8|11066.2|11064.2|11080.7|11078.7|11063.9|11061.9|15874
1661940000000|2022-08-31 10:00:00|11065.5|11063.5|11069.4|11067.4|11074.8|11072.8|11063.9|11061.9|16310
1661943600000|2022-08-31 11:00:00|11068.6|11066.6|11077.2|11075.2|11078|11076|11068.6|11066.6|13795
1661947200000|2022-08-31 12:00:00|11078|11076|11076.4|11074.4|11092|11090|11072.5|11070.5|57831
1661950800000|2022-08-31 13:00:00|11077.2|11075.2|11090.5|11088.5|11091.2|11089.2|11074|11072|42161
1661954400000|2022-08-31 14:00:00|11088.9|11086.9|11092.8|11090.8|11095.1|11093.1|11081.9|11079.9|36470
1661958000000|2022-08-31 15:00:00|11093.6|11091.6|11085|11083|11094.4|11092.4|11085|11083|29633
1661961600000|2022-08-31 16:00:00|11084.2|11082.2|11088.9|11086.9|11090.5|11088.5|11084.2|11082.2|30768
1661965200000|2022-08-31 17:00:00|11088.1|11086.1|11085.8|11083.8|11088.9|11086.9|11085.8|11083.8|19887
1661968800000|2022-08-31 18:00:00|11085|11083|11081.9|11079.9|11089.7|11087.7|11080.3|11078.3|32643
1661972400000|2022-08-31 19:00:00|11082.3|11080.3|11068.6|11066.6|11083.4|11081.4|11059.2|11057.2|68688
1661976000000|2022-08-31 20:00:00|11069.4|11067.4|11053|11051|11070.9|11068.9|11051.4|11049.4|38377
1661983200000|2022-08-31 22:00:00|11052.2|11050.2|11056.9|11054.9|11057.6|11055.6|11052.2|11050.2|3790
1661986800000|2022-08-31 23:00:00|11056.1|11054.1|11053.3|11051.3|11057.6|11055.6|11053|11051|2995
1661990400000|2022-09-01 00:00:00|11053|11051|11046.7|11044.7|11053.7|11051.7|11045.1|11043.1|7280
1661994000000|2022-09-01 01:00:00|11045.9|11043.9|11050.6|11048.6|11051.4|11049.4|11045.1|11043.1|4980
1661997600000|2022-09-01 02:00:00|11050.2|11048.2|11052.2|11050.2|11054.5|11052.5|11049|11047|3024
1662001200000|2022-09-01 03:00:00|11051.8|11049.8|11055.3|11053.3|11056.1|11054.1|11051.4|11049.4|3369
1662004800000|2022-09-01 04:00:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11053.7|11051.7|1718
1662008400000|2022-09-01 05:00:00|11054.5|11052.5|11059.2|11057.2|11059.2|11057.2|11054.1|11052.1|5155
1662012000000|2022-09-01 06:00:00|11060|11058|11053.7|11051.7|11060|11058|11049|11047|10268
1662015600000|2022-09-01 07:00:00|11054.5|11052.5|11056.1|11054.1|11062.3|11060.3|11051.4|11049.4|12938
1662019200000|2022-09-01 08:00:00|11055.3|11053.3|11056.1|11054.1|11059.2|11057.2|11051.4|11049.4|15793
1662022800000|2022-09-01 09:00:00|11056.9|11054.9|11066.2|11064.2|11067|11065|11053.7|11051.7|13840
1662026400000|2022-09-01 10:00:00|11065.8|11063.8|11059.2|11057.2|11067|11065|11057.6|11055.6|10555
1662030000000|2022-09-01 11:00:00|11060|11058|11064.7|11062.7|11066.2|11064.2|11058.4|11056.4|11028
1662033600000|2022-09-01 12:00:00|11065.1|11063.1|11049|11047|11065.5|11063.5|11035.8|11033.8|84581
1662037200000|2022-09-01 13:00:00|11048.3|11046.3|11050.2|11048.2|11056.1|11054.1|11041.2|11039.2|53118
1662040800000|2022-09-01 14:00:00|11040.8|11038.8|11023.3|11021.3|11046.3|11044.3|11012.3|11010.3|72037
1662044400000|2022-09-01 15:00:00|11022.5|11020.5|11031.1|11029.1|11035|11033|11020.9|11018.9|38139
1662048000000|2022-09-01 16:00:00|11031.9|11029.9|11031.9|11029.9|11035.8|11033.8|11030.3|11028.3|18139
1662051600000|2022-09-01 17:00:00|11032.6|11030.6|11035.8|11033.8|11037.3|11035.3|11028.7|11026.7|15737
1662055200000|2022-09-01 18:00:00|11036.5|11034.5|11029.5|11027.5|11041.2|11039.2|11029.5|11027.5|21745
1662058800000|2022-09-01 19:00:00|11030.3|11028.3|11031.1|11029.1|11038.1|11036.1|11029.5|11027.5|18326
1662062400000|2022-09-01 20:00:00|11031.9|11029.9|11032.6|11030.6|11035.8|11033.8|11029.5|11027.5|16413
1662069600000|2022-09-01 22:00:00|11031.1|11029.1|11032.6|11030.6|11036.5|11034.5|11029.5|11027.5|2712
1662073200000|2022-09-01 23:00:00|11033|11031|11033.4|11031.4|11036.5|11034.5|11032.6|11030.6|3532
1662076800000|2022-09-02 00:00:00|11032.6|11030.6|11035|11033|11038.1|11036.1|11032.6|11030.6|2939
1662080400000|2022-09-02 01:00:00|11034.2|11032.2|11029.5|11027.5|11035|11033|11028.7|11026.7|3090
1662084000000|2022-09-02 02:00:00|11028.7|11026.7|11033.4|11031.4|11035|11033|11028.7|11026.7|3105
1662087600000|2022-09-02 03:00:00|11034.2|11032.2|11034.2|11032.2|11037.3|11035.3|11033.4|11031.4|3053
1662091200000|2022-09-02 04:00:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11034.2|11032.2|2059
1662094800000|2022-09-02 05:00:00|11036.5|11034.5|11038.1|11036.1|11038.9|11036.9|11035.8|11033.8|2949
1662098400000|2022-09-02 06:00:00|11037.3|11035.3|11045.9|11043.9|11046.7|11044.7|11036.5|11034.5|9077
1662102000000|2022-09-02 07:00:00|11045.1|11043.1|11039.7|11037.7|11045.9|11043.9|11035|11033|10731
1662105600000|2022-09-02 08:00:00|11040.5|11038.5|11038.9|11036.9|11040.5|11038.5|11035|11033|7963
1662109200000|2022-09-02 09:00:00|11038.1|11036.1|11036.5|11034.5|11039.7|11037.7|11035.8|11033.8|7914
1662112800000|2022-09-02 10:00:00|11037.3|11035.3|11042.8|11040.8|11043.6|11041.6|11036.5|11034.5|10673
1662116400000|2022-09-02 11:00:00|11043.6|11041.6|11045.1|11043.1|11049|11047|11038.9|11036.9|22418
1662120000000|2022-09-02 12:00:00|11045.9|11043.9|11053|11051|11063.9|11061.9|11035.8|11033.8|64526
1662123600000|2022-09-02 13:00:00|11053.7|11051.7|11090.5|11088.5|11092|11090|11049.8|11047.8|80267
1662127200000|2022-09-02 14:00:00|11089.7|11087.7|11078.7|11076.7|11097.5|11095.5|11073.3|11071.3|53473
1662130800000|2022-09-02 15:00:00|11079.5|11077.5|11070.9|11068.9|11079.5|11077.5|11060|11058|30353
1662134400000|2022-09-02 16:00:00|11070.1|11068.1|11074|11072|11077.6|11075.6|11064.7|11062.7|23843
1662138000000|2022-09-02 17:00:00|11074.8|11072.8|11080.3|11078.3|11083|11081|11074.8|11072.8|17670
1662141600000|2022-09-02 18:00:00|11079.5|11077.5|11085|11083|11085|11083|11076.4|11074.4|14717
1662145200000|2022-09-02 19:00:00|11084.2|11082.2|11076.4|11074.4|11084.2|11082.2|11076.4|11074.4|13171
1662148800000|2022-09-02 20:00:00|11077.2|11075.2|11084.2|11082.2|11085|11083|11076.4|11074.4|8878
1662328800000|2022-09-04 22:00:00|11083.8|11081.8|11092.8|11090.8|11097.5|11095.5|11083.8|11081.8|8445
1662332400000|2022-09-04 23:00:00|11092.4|11090.4|11081.9|11079.9|11092.8|11090.8|11081.9|11079.9|2732
1662336000000|2022-09-05 00:00:00|11082.6|11080.6|11086.5|11084.5|11088.9|11086.9|11081.9|11079.9|3623
1662339600000|2022-09-05 01:00:00|11086.2|11084.2|11086.5|11084.5|11088.9|11086.9|11085|11083|1905
1662343200000|2022-09-05 02:00:00|11085.8|11083.8|11083.4|11081.4|11085.8|11083.8|11081.1|11079.1|3681
1662346800000|2022-09-05 03:00:00|11083.8|11081.8|11082.6|11080.6|11083.8|11081.8|11081.9|11079.9|615
1662350400000|2022-09-05 04:00:00|11083|11081|11085|11083|11085|11083|11082.6|11080.6|714
1662354000000|2022-09-05 05:00:00|11084.6|11082.6|11081.9|11079.9|11085|11083|11081.9|11079.9|1154
1662357600000|2022-09-05 06:00:00|11081.1|11079.1|11074|11072|11081.1|11079.1|11070.9|11068.9|7116
1662361200000|2022-09-05 07:00:00|11073.3|11071.3|11063.1|11061.1|11073.3|11071.3|11057.6|11055.6|8522
1662364800000|2022-09-05 08:00:00|11063.5|11061.5|11058.4|11056.4|11064.7|11062.7|11057.6|11055.6|4180
1662368400000|2022-09-05 09:00:00|11059.2|11057.2|11061.2|11059.2|11066.2|11064.2|11056.9|11054.9|4061
1662372000000|2022-09-05 10:00:00|11061.5|11059.5|11063.1|11061.1|11064.7|11062.7|11060.8|11058.8|1836
1662375600000|2022-09-05 11:00:00|11063.9|11061.9|11056.9|11054.9|11064.7|11062.7|11056.1|11054.1|3227
1662379200000|2022-09-05 12:00:00|11057.6|11055.6|11059.2|11057.2|11059.6|11057.6|11052.2|11050.2|5753
1662382800000|2022-09-05 13:00:00|11058.4|11056.4|11060|11058|11060.8|11058.8|11056.1|11054.1|2134
1662386400000|2022-09-05 14:00:00|11059.2|11057.2|11066.2|11064.2|11066.2|11064.2|11059.2|11057.2|4755
1662390000000|2022-09-05 15:00:00|11065.5|11063.5|11062.3|11060.3|11066.2|11064.2|11060.8|11058.8|2501
1662393600000|2022-09-05 16:00:00|11062.7|11060.7|11060.8|11058.8|11063.9|11061.9|11059.2|11057.2|1767
1662415200000|2022-09-05 22:00:00|11060|11058|11064.7|11062.7|11065.8|11063.8|11058.4|11056.4|2086
1662418800000|2022-09-05 23:00:00|11063.9|11061.9|11066.2|11064.2|11067.8|11065.8|11063.9|11061.9|1031
1662422400000|2022-09-06 00:00:00|11067|11065|11072.5|11070.5|11072.5|11070.5|11066.2|11064.2|2863
1662426000000|2022-09-06 01:00:00|11071.7|11069.7|11070.1|11068.1|11072.5|11070.5|11067.8|11065.8|1999
1662429600000|2022-09-06 02:00:00|11070.9|11068.9|11066.2|11064.2|11071.7|11069.7|11066.2|11064.2|2593
1662433200000|2022-09-06 03:00:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11066.2|11064.2|2230
1662436800000|2022-09-06 04:00:00|11068.6|11066.6|11057.6|11055.6|11068.6|11066.6|11057.6|11055.6|2860
1662440400000|2022-09-06 05:00:00|11056.9|11054.9|11057.3|11055.3|11060|11058|11056.9|11054.9|2705
1662444000000|2022-09-06 06:00:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11051.4|11049.4|6193
1662447600000|2022-09-06 07:00:00|11056.9|11054.9|11049.4|11047.4|11058.4|11056.4|11042.8|11040.8|16255
1662451200000|2022-09-06 08:00:00|11049.8|11047.8|11048.3|11046.3|11051.4|11049.4|11043.6|11041.6|13728
1662454800000|2022-09-06 09:00:00|11048.7|11046.7|11049|11047|11051.4|11049.4|11045.9|11043.9|12588
1662458400000|2022-09-06 10:00:00|11049.4|11047.4|11058.4|11056.4|11061.5|11059.5|11049|11047|11398
1662462000000|2022-09-06 11:00:00|11058.8|11056.8|11053|11051|11059.2|11057.2|11043.6|11041.6|12105
1662465600000|2022-09-06 12:00:00|11053.7|11051.7|11043.6|11041.6|11055.3|11053.3|11037.3|11035.3|30309
1662469200000|2022-09-06 13:00:00|11044.4|11042.4|11027.6|11025.6|11045.9|11043.9|11024.8|11022.8|59107
1662472800000|2022-09-06 14:00:00|11021.3|11019.3|11017|11015|11028|11026|11008.4|11006.4|59770
1662476400000|2022-09-06 15:00:00|11016.2|11014.2|11015.5|11013.5|11028|11026|11014.7|11012.7|28339
1662480000000|2022-09-06 16:00:00|11015.1|11013.1|11014.7|11012.7|11018.6|11016.6|11011.5|11009.5|21315
1662483600000|2022-09-06 17:00:00|11013.9|11011.9|11017.8|11015.8|11020.9|11018.9|11013.9|11011.9|16724
1662487200000|2022-09-06 18:00:00|11017|11015|11017.8|11015.8|11020.9|11018.9|11015.5|11013.5|18658
1662490800000|2022-09-06 19:00:00|11018.6|11016.6|11017|11015|11026.4|11024.4|11016.2|11014.2|25076
1662494400000|2022-09-06 20:00:00|11016.2|11014.2|11013.9|11011.9|11019.4|11017.4|11012.3|11010.3|22728
1662501600000|2022-09-06 22:00:00|11015.5|11013.5|11013.9|11011.9|11017|11015|11012.3|11010.3|1713
1662505200000|2022-09-06 23:00:00|11014.7|11012.7|11013.9|11011.9|11016.2|11014.2|11009.2|11007.2|5025
1662508800000|2022-09-07 00:00:00|11013.5|11011.5|11011.5|11009.5|11016.2|11014.2|11005.3|11003.3|6570
1662512400000|2022-09-07 01:00:00|11011.2|11009.2|11015.5|11013.5|11017.8|11015.8|11010|11008|4557
1662516000000|2022-09-07 02:00:00|11016.2|11014.2|11012.3|11010.3|11016.2|11014.2|11010.8|11008.8|2242
1662519600000|2022-09-07 03:00:00|11012.7|11010.7|11008.4|11006.4|11013.1|11011.1|11006.9|11004.9|2392
1662523200000|2022-09-07 04:00:00|11009.2|11007.2|11013.9|11011.9|11014.7|11012.7|11006.1|11004.1|4197
1662526800000|2022-09-07 05:00:00|11014.7|11012.7|11013.9|11011.9|11017.8|11015.8|11010.8|11008.8|2885
1662530400000|2022-09-07 06:00:00|11014.7|11012.7|11012.3|11010.3|11019.4|11017.4|11010.8|11008.8|7516
1662534000000|2022-09-07 07:00:00|11011.9|11009.9|11029.5|11027.5|11031.1|11029.1|11011.9|11009.9|19603
1662537600000|2022-09-07 08:00:00|11030.3|11028.3|11033.4|11031.4|11034.2|11032.2|11028|11026|11227
1662541200000|2022-09-07 09:00:00|11032.6|11030.6|11034.2|11032.2|11034.2|11032.2|11028|11026|7564
1662544800000|2022-09-07 10:00:00|11033.4|11031.4|11024.8|11022.8|11035|11033|11021.7|11019.7|9298
1662548400000|2022-09-07 11:00:00|11024|11022|11025.6|11023.6|11031.1|11029.1|11008.4|11006.4|25431
1662552000000|2022-09-07 12:00:00|11026.4|11024.4|11030.3|11028.3|11035|11033|11020.9|11018.9|27993
1662555600000|2022-09-07 13:00:00|11029.5|11027.5|11038.1|11036.1|11042.8|11040.8|11026.4|11024.4|35636
1662559200000|2022-09-07 14:00:00|11037.3|11035.3|11038.9|11036.9|11044.4|11042.4|11032.6|11030.6|26482
1662562800000|2022-09-07 15:00:00|11039.7|11037.7|11045.1|11043.1|11047.5|11045.5|11036.5|11034.5|22428
1662566400000|2022-09-07 16:00:00|11045.9|11043.9|11046.3|11044.3|11047.5|11045.5|11040.5|11038.5|15095
1662570000000|2022-09-07 17:00:00|11045.9|11043.9|11057.6|11055.6|11059.2|11057.2|11045.1|11043.1|29458
1662573600000|2022-09-07 18:00:00|11056.9|11054.9|11056.1|11054.1|11058.4|11056.4|11053|11051|25386
1662577200000|2022-09-07 19:00:00|11055.3|11053.3|11056.9|11054.9|11059.2|11057.2|11053|11051|24711
1662580800000|2022-09-07 20:00:00|11057.6|11055.6|11056.1|11054.1|11057.6|11055.6|11052.2|11050.2|15782
1662588000000|2022-09-07 22:00:00|11054.5|11052.5|11055.3|11053.3|11056.9|11054.9|11054.5|11052.5|873
1662591600000|2022-09-07 23:00:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11053|11051|1262
1662595200000|2022-09-08 00:00:00|11054.9|11052.9|11053.7|11051.7|11056.9|11054.9|11053|11051|3135
1662598800000|2022-09-08 01:00:00|11054.1|11052.1|11061.5|11059.5|11062.3|11060.3|11053.7|11051.7|5062
1662602400000|2022-09-08 02:00:00|11060.8|11058.8|11062.3|11060.3|11063.9|11061.9|11060.8|11058.8|5199
1662606000000|2022-09-08 03:00:00|11061.5|11059.5|11070.9|11068.9|11074|11072|11061.5|11059.5|11001
1662609600000|2022-09-08 04:00:00|11071.3|11069.3|11072.5|11070.5|11074|11072|11069.4|11067.4|3520
1662613200000|2022-09-08 05:00:00|11072.1|11070.1|11072.5|11070.5|11072.5|11070.5|11069.4|11067.4|2665
1662616800000|2022-09-08 06:00:00|11071.7|11069.7|11070.9|11068.9|11076.4|11074.4|11069.4|11067.4|11748
1662620400000|2022-09-08 07:00:00|11070.1|11068.1|11059.2|11057.2|11072.5|11070.5|11058.4|11056.4|13092
1662624000000|2022-09-08 08:00:00|11058.8|11056.8|11060|11058|11064.7|11062.7|11057.6|11055.6|9149
1662627600000|2022-09-08 09:00:00|11060.8|11058.8|11067|11065|11067.8|11065.8|11059.2|11057.2|6560
1662631200000|2022-09-08 10:00:00|11066.2|11064.2|11063.1|11061.1|11068.6|11066.6|11062.7|11060.7|6798
1662634800000|2022-09-08 11:00:00|11062.3|11060.3|11076.4|11074.4|11084.2|11082.2|11062.3|11060.3|16839
1662638400000|2022-09-08 12:00:00|11077.2|11075.2|11053|11051|11089.3|11087.3|11050.6|11048.6|51880
1662642000000|2022-09-08 13:00:00|11053.3|11051.3|11051.4|11049.4|11060|11058|11036.9|11034.9|67305
1662645600000|2022-09-08 14:00:00|11050.6|11048.6|11049|11047|11053|11051|11041.2|11039.2|40941
1662649200000|2022-09-08 15:00:00|11049.8|11047.8|11037.3|11035.3|11049.8|11047.8|11037.3|11035.3|25235
1662652800000|2022-09-08 16:00:00|11036.5|11034.5|11035|11033|11038.1|11036.1|11029.5|11027.5|24081
1662656400000|2022-09-08 17:00:00|11035.8|11033.8|11038.9|11036.9|11045.1|11043.1|11035|11033|19989
1662660000000|2022-09-08 18:00:00|11039.7|11037.7|11038.9|11036.9|11045.1|11043.1|11038.1|11036.1|15081
1662663600000|2022-09-08 19:00:00|11038.1|11036.1|11028.7|11026.7|11041.2|11039.2|11028.7|11026.7|19418
1662667200000|2022-09-08 20:00:00|11029.5|11027.5|11027.2|11025.2|11030.3|11028.3|11023.3|11021.3|19760
1662674400000|2022-09-08 22:00:00|11028|11026|11027.2|11025.2|11028|11026|11026.4|11024.4|2034
1662678000000|2022-09-08 23:00:00|11026.8|11024.8|11028|11026|11028|11026|11024.8|11022.8|1823
1662681600000|2022-09-09 00:00:00|11027.6|11025.6|11026.4|11024.4|11030.3|11028.3|11025.6|11023.6|4189
1662685200000|2022-09-09 01:00:00|11026.8|11024.8|11029.5|11027.5|11029.5|11027.5|11022.5|11020.5|3993
1662688800000|2022-09-09 02:00:00|11030.3|11028.3|11032.6|11030.6|11033.4|11031.4|11028.7|11026.7|3425
1662692400000|2022-09-09 03:00:00|11033|11031|11037.3|11035.3|11040.5|11038.5|11032.6|11030.6|3939
1662696000000|2022-09-09 04:00:00|11038.1|11036.1|11039.3|11037.3|11041.2|11039.2|11036.5|11034.5|2188
1662699600000|2022-09-09 05:00:00|11038.9|11036.9|11036.5|11034.5|11040.5|11038.5|11035.8|11033.8|1752
1662703200000|2022-09-09 06:00:00|11037.3|11035.3|11038.1|11036.1|11040.5|11038.5|11031.1|11029.1|8242
1662706800000|2022-09-09 07:00:00|11037.3|11035.3|11029.5|11027.5|11042|11040|11027.2|11025.2|13428
1662710400000|2022-09-09 08:00:00|11029.9|11027.9|11045.1|11043.1|11045.9|11043.9|11027.2|11025.2|13757
1662714000000|2022-09-09 09:00:00|11045.9|11043.9|11049.8|11047.8|11053|11051|11043.6|11041.6|11808
1662717600000|2022-09-09 10:00:00|11050.6|11048.6|11056.9|11054.9|11062.3|11060.3|11049.8|11047.8|14201
1662721200000|2022-09-09 11:00:00|11056.5|11054.5|11050.6|11048.6|11058.4|11056.4|11049|11047|14056
1662724800000|2022-09-09 12:00:00|11051.4|11049.4|11048.3|11046.3|11056.1|11054.1|11043.6|11041.6|33108
1662728400000|2022-09-09 13:00:00|11048.7|11046.7|11034.2|11032.2|11056.1|11054.1|11024|11022|43659
1662732000000|2022-09-09 14:00:00|11033.4|11031.4|11040.5|11038.5|11049|11047|11033.4|11031.4|28561
1662735600000|2022-09-09 15:00:00|11039.7|11037.7|11035|11033|11041.2|11039.2|11029.5|11027.5|23035
1662739200000|2022-09-09 16:00:00|11033.4|11031.4|11025.6|11023.6|11035.8|11033.8|11021.7|11019.7|26090
1662742800000|2022-09-09 17:00:00|11024.8|11022.8|11020.1|11018.1|11028.7|11026.7|11019.4|11017.4|15651
1662746400000|2022-09-09 18:00:00|11019.4|11017.4|11015.5|11013.5|11019.4|11017.4|11014.7|11012.7|16505
1662750000000|2022-09-09 19:00:00|11016.2|11014.2|11018.6|11016.6|11020.1|11018.1|11013.1|11011.1|20147
1662753600000|2022-09-09 20:00:00|11019|11017|11020.1|11018.1|11020.9|11018.9|11016.2|11014.2|11165
1662933600000|2022-09-11 22:00:00|11014.7|11012.7|11017.4|11015.4|11019|11017|11013.9|11011.9|1354
1662937200000|2022-09-11 23:00:00|11018.6|11016.6|11020.1|11018.1|11020.9|11018.9|11018.6|11016.6|1080
1662940800000|2022-09-12 00:00:00|11019.4|11017.4|11020.1|11018.1|11020.9|11018.9|11017.8|11015.8|945
1662944400000|2022-09-12 01:00:00|11020.9|11018.9|11021.3|11019.3|11025.6|11023.6|11020.9|11018.9|2535
1662948000000|2022-09-12 02:00:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11018.6|11016.6|1307
1662951600000|2022-09-12 03:00:00|11020.1|11018.1|11017.8|11015.8|11020.1|11018.1|11016.2|11014.2|1603
1662955200000|2022-09-12 04:00:00|11017|11015|11011.5|11009.5|11017|11015|11010|11008|2413
1662958800000|2022-09-12 05:00:00|11010.8|11008.8|11010.8|11008.8|11017|11015|11010.8|11008.8|2826
1662962400000|2022-09-12 06:00:00|11009.2|11007.2|11017|11015|11017.8|11015.8|11006.9|11004.9|9242
1662966000000|2022-09-12 07:00:00|11016.2|11014.2|11022.5|11020.5|11025.6|11023.6|11015.5|11013.5|9701
1662969600000|2022-09-12 08:00:00|11023.3|11021.3|11028|11026|11028|11026|11020.9|11018.9|7456
1662973200000|2022-09-12 09:00:00|11027.6|11025.6|11029.5|11027.5|11031.9|11029.9|11026.4|11024.4|8043
1662976800000|2022-09-12 10:00:00|11028.7|11026.7|11031.1|11029.1|11031.9|11029.9|11024.8|11022.8|4632
1662980400000|2022-09-12 11:00:00|11031.5|11029.5|11035.8|11033.8|11039.7|11037.7|11026.4|11024.4|17204
1662984000000|2022-09-12 12:00:00|11036.5|11034.5|11040.5|11038.5|11045.9|11043.9|11033.4|11031.4|31855
1662987600000|2022-09-12 13:00:00|11041.2|11039.2|11041.2|11039.2|11045.1|11043.1|11035.8|11033.8|27129
1662991200000|2022-09-12 14:00:00|11040.5|11038.5|11041.2|11039.2|11042|11040|11026.4|11024.4|29462
1662994800000|2022-09-12 15:00:00|11042|11040|11031.9|11029.9|11045.9|11043.9|11031.1|11029.1|27410
1662998400000|2022-09-12 16:00:00|11031.1|11029.1|11035|11033|11035|11033|11026.4|11024.4|19555
1663002000000|2022-09-12 17:00:00|11035.8|11033.8|11027.2|11025.2|11035.8|11033.8|11023.3|11021.3|18944
1663005600000|2022-09-12 18:00:00|11026.4|11024.4|11014.7|11012.7|11028|11026|11013.1|11011.1|26834
1663009200000|2022-09-12 19:00:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11007.6|11005.6|31208
1663012800000|2022-09-12 20:00:00|11015.5|11013.5|11015.5|11013.5|11021.7|11019.7|11014.7|11012.7|14859
1663020000000|2022-09-12 22:00:00|11016.6|11014.6|11020.1|11018.1|11020.1|11018.1|11016.2|11014.2|852
1663023600000|2022-09-12 23:00:00|11019.4|11017.4|11024|11022|11024.8|11022.8|11019.4|11017.4|1615
1663027200000|2022-09-13 00:00:00|11024.8|11022.8|11028.7|11026.7|11030.3|11028.3|11023.3|11021.3|4022
1663030800000|2022-09-13 01:00:00|11029.5|11027.5|11028|11026|11030.3|11028.3|11026.4|11024.4|2153
1663034400000|2022-09-13 02:00:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11026.4|11024.4|1518
1663038000000|2022-09-13 03:00:00|11026.4|11024.4|11027.2|11025.2|11028|11026|11026.4|11024.4|1532
1663041600000|2022-09-13 04:00:00|11027.6|11025.6|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|1744
1663045200000|2022-09-13 05:00:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11026.4|11024.4|1321
1663048800000|2022-09-13 06:00:00|11028.7|11026.7|11031.9|11029.9|11035.8|11033.8|11027.2|11025.2|7202
1663052400000|2022-09-13 07:00:00|11031.1|11029.1|11033.4|11031.4|11035|11033|11028|11026|13374
1663056000000|2022-09-13 08:00:00|11034.2|11032.2|11038.1|11036.1|11038.1|11036.1|11031.9|11029.9|11589
1663059600000|2022-09-13 09:00:00|11037.3|11035.3|11039.7|11037.7|11041.2|11039.2|11034.2|11032.2|11859
1663063200000|2022-09-13 10:00:00|11040.5|11038.5|11038.1|11036.1|11042|11040|11037.3|11035.3|6554
1663066800000|2022-09-13 11:00:00|11038.9|11036.9|11043.6|11041.6|11047.5|11045.5|11038.1|11036.1|24265
1663070400000|2022-09-13 12:00:00|11044|11042|10965.5|10963.5|11049|11047|10960.8|10958.8|106912
1663074000000|2022-09-13 13:00:00|10965.8|10963.8|10952.2|10950.2|10966.2|10964.2|10944.4|10942.4|92036
1663077600000|2022-09-13 14:00:00|10953|10951|10950.6|10948.6|10958.4|10956.4|10948.3|10946.3|51513
1663081200000|2022-09-13 15:00:00|10949.8|10947.8|10945.1|10943.1|10955.7|10953.7|10945.1|10943.1|38747
1663084800000|2022-09-13 16:00:00|10945.9|10943.9|10945.9|10943.9|10950.6|10948.6|10938.1|10936.1|50042
1663088400000|2022-09-13 17:00:00|10945.5|10943.5|10938.9|10936.9|10953|10951|10938.1|10936.1|41481
1663092000000|2022-09-13 18:00:00|10939.7|10937.7|10949.8|10947.8|10952.2|10950.2|10935.8|10933.8|35730
1663095600000|2022-09-13 19:00:00|10950.6|10948.6|10953.7|10951.7|10953.7|10951.7|10949.8|10947.8|18550
1663099200000|2022-09-13 20:00:00|10953|10951|10953|10951|10956.9|10954.9|10949|10947|21198
1663106400000|2022-09-13 22:00:00|10953.3|10951.3|10947.5|10945.5|10954.5|10952.5|10946.7|10944.7|2693
1663110000000|2022-09-13 23:00:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10945.9|10943.9|1786
1663113600000|2022-09-14 00:00:00|10947.1|10945.1|10935.8|10933.8|10947.5|10945.5|10932.6|10930.6|13955
1663117200000|2022-09-14 01:00:00|10935|10933|10936.5|10934.5|10938.1|10936.1|10932.6|10930.6|4281
1663120800000|2022-09-14 02:00:00|10936.2|10934.2|10944.4|10942.4|10945.1|10943.1|10935.8|10933.8|3819
1663124400000|2022-09-14 03:00:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10942|10940|4196
1663128000000|2022-09-14 04:00:00|10943.6|10941.6|10947.5|10945.5|10952.2|10950.2|10941.2|10939.2|5928
1663131600000|2022-09-14 05:00:00|10948.3|10946.3|10948.3|10946.3|10950.6|10948.6|10945.9|10943.9|4106
1663135200000|2022-09-14 06:00:00|10949|10947|10948.3|10946.3|10959.2|10957.2|10948.3|10946.3|18574
1663138800000|2022-09-14 07:00:00|10949|10947|10942|10940|10952.2|10950.2|10931.1|10929.1|28522
1663142400000|2022-09-14 08:00:00|10942.8|10940.8|10942.8|10940.8|10948.3|10946.3|10938.9|10936.9|15374
1663146000000|2022-09-14 09:00:00|10943.6|10941.6|10938.9|10936.9|10945.1|10943.1|10938.1|10936.1|9948
1663149600000|2022-09-14 10:00:00|10938.1|10936.1|10938.9|10936.9|10943.6|10941.6|10936.5|10934.5|8380
1663153200000|2022-09-14 11:00:00|10938.1|10936.1|10919.4|10917.4|10939.7|10937.7|10919.4|10917.4|37133
1663156800000|2022-09-14 12:00:00|10918.6|10916.6|10937.3|10935.3|10943.6|10941.6|10918.6|10916.6|54488
1663160400000|2022-09-14 13:00:00|10936.5|10934.5|10935|10933|10944.4|10942.4|10933.4|10931.4|45628
1663164000000|2022-09-14 14:00:00|10934.6|10932.6|10949.8|10947.8|10953.7|10951.7|10933.4|10931.4|47844
1663167600000|2022-09-14 15:00:00|10950.6|10948.6|10952.2|10950.2|10961.2|10959.2|10949|10947|38337
1663171200000|2022-09-14 16:00:00|10951.4|10949.4|10948.3|10946.3|10952.2|10950.2|10947.5|10945.5|20999
1663174800000|2022-09-14 17:00:00|10947.5|10945.5|10946.7|10944.7|10953|10951|10941.2|10939.2|25271
1663178400000|2022-09-14 18:00:00|10945.9|10943.9|10945.1|10943.1|10949|10947|10943.6|10941.6|24253
1663182000000|2022-09-14 19:00:00|10945.9|10943.9|10937.7|10935.7|10945.9|10943.9|10936.5|10934.5|32394
1663185600000|2022-09-14 20:00:00|10938.1|10936.1|10940.5|10938.5|10942.8|10940.8|10935.8|10933.8|20506
1663192800000|2022-09-14 22:00:00|10939.3|10937.3|10939.7|10937.7|10941.2|10939.2|10936.5|10934.5|1091
1663196400000|2022-09-14 23:00:00|10940.5|10938.5|10940.5|10938.5|10944.4|10942.4|10940.5|10938.5|1114
1663200000000|2022-09-15 00:00:00|10940.8|10938.8|10939.7|10937.7|10942|10940|10937.3|10935.3|2280
1663203600000|2022-09-15 01:00:00|10939.3|10937.3|10942|10940|10944.4|10942.4|10937.3|10935.3|2814
1663207200000|2022-09-15 02:00:00|10941.6|10939.6|10937.3|10935.3|10942.8|10940.8|10936.5|10934.5|1421
1663210800000|2022-09-15 03:00:00|10938.1|10936.1|10935.8|10933.8|10938.1|10936.1|10933.4|10931.4|2283
1663214400000|2022-09-15 04:00:00|10935|10933|10932.6|10930.6|10935|10933|10931.5|10929.5|2154
1663218000000|2022-09-15 05:00:00|10933.4|10931.4|10930.3|10928.3|10933.4|10931.4|10927.2|10925.2|4443
1663221600000|2022-09-15 06:00:00|10929.5|10927.5|10923.3|10921.3|10931.1|10929.1|10923.3|10921.3|7799
1663225200000|2022-09-15 07:00:00|10922.5|10920.5|10925.6|10923.6|10928|10926|10920.9|10918.9|10546
1663228800000|2022-09-15 08:00:00|10926.4|10924.4|10925.6|10923.6|10927.2|10925.2|10922.5|10920.5|14258
1663232400000|2022-09-15 09:00:00|10924.8|10922.8|10924.8|10922.8|10928|10926|10921.7|10919.7|8905
1663236000000|2022-09-15 10:00:00|10925.6|10923.6|10918.6|10916.6|10926.4|10924.4|10916.2|10914.2|11336
1663239600000|2022-09-15 11:00:00|10919.4|10917.4|10919.4|10917.4|10924.8|10922.8|10918.6|10916.6|12991
1663243200000|2022-09-15 12:00:00|10918.6|10916.6|10926.4|10924.4|10935.8|10933.8|10901.8|10899.8|70803
1663246800000|2022-09-15 13:00:00|10926|10924|10922.5|10920.5|10929.5|10927.5|10911.2|10909.2|55949
1663250400000|2022-09-15 14:00:00|10921.7|10919.7|10917.8|10915.8|10925.6|10923.6|10915.5|10913.5|33874
1663254000000|2022-09-15 15:00:00|10918.6|10916.6|10908.4|10906.4|10919.4|10917.4|10907.6|10905.6|39933
1663257600000|2022-09-15 16:00:00|10907.6|10905.6|10909.2|10907.2|10911.5|10909.5|10905.3|10903.3|17986
1663261200000|2022-09-15 17:00:00|10908.4|10906.4|10915.5|10913.5|10917|10915|10906.9|10904.9|16584
1663264800000|2022-09-15 18:00:00|10914.7|10912.7|10908.4|10906.4|10915.5|10913.5|10908.4|10906.4|20530
1663268400000|2022-09-15 19:00:00|10909.2|10907.2|10910.8|10908.8|10913.9|10911.9|10908.4|10906.4|31454
1663272000000|2022-09-15 20:00:00|10910|10908|10910.8|10908.8|10913.9|10911.9|10909.2|10907.2|16102
1663279200000|2022-09-15 22:00:00|10911.9|10909.9|10911.5|10909.5|10914.7|10912.7|10910.8|10908.8|2945
1663282800000|2022-09-15 23:00:00|10910.8|10908.8|10913.1|10911.1|10913.9|10911.9|10910.8|10908.8|2140
1663286400000|2022-09-16 00:00:00|10912.7|10910.7|10914.7|10912.7|10919.4|10917.4|10912.3|10910.3|3569
1663290000000|2022-09-16 01:00:00|10914.3|10912.3|10911.5|10909.5|10916.2|10914.2|10911.5|10909.5|2902
1663293600000|2022-09-16 02:00:00|10910.8|10908.8|10907.6|10905.6|10911.5|10909.5|10906.9|10904.9|4145
1663297200000|2022-09-16 03:00:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10906.1|10904.1|3243
1663300800000|2022-09-16 04:00:00|10907.3|10905.3|10908.4|10906.4|10909.2|10907.2|10906.9|10904.9|1374
1663304400000|2022-09-16 05:00:00|10909.2|10907.2|10907.6|10905.6|10910|10908|10906.9|10904.9|1740
1663308000000|2022-09-16 06:00:00|10906.9|10904.9|10899|10897|10907.3|10905.3|10895.1|10893.1|20670
1663311600000|2022-09-16 07:00:00|10899.8|10897.8|10909.2|10907.2|10910.8|10908.8|10898.3|10896.3|26667
1663315200000|2022-09-16 08:00:00|10910|10908|10904.5|10902.5|10910|10908|10904.5|10902.5|12582
1663318800000|2022-09-16 09:00:00|10905.3|10903.3|10903.7|10901.7|10910|10908|10903|10901|8477
1663322400000|2022-09-16 10:00:00|10903|10901|10906.1|10904.1|10908.4|10906.4|10903|10901|11024
1663326000000|2022-09-16 11:00:00|10906.9|10904.9|10917.8|10915.8|10919.4|10917.4|10905.3|10903.3|11485
1663329600000|2022-09-16 12:00:00|10918.6|10916.6|10910.8|10908.8|10918.6|10916.6|10908.4|10906.4|34072
1663333200000|2022-09-16 13:00:00|10909.2|10907.2|10915.5|10913.5|10917|10915|10906.1|10904.1|51349
1663336800000|2022-09-16 14:00:00|10915.1|10913.1|10923.3|10921.3|10936.5|10934.5|10913.1|10911.1|53923
1663340400000|2022-09-16 15:00:00|10924|10922|10926.4|10924.4|10935.8|10933.8|10920.1|10918.1|40005
1663344000000|2022-09-16 16:00:00|10925.6|10923.6|10923.3|10921.3|10933.4|10931.4|10922.5|10920.5|18671
1663347600000|2022-09-16 17:00:00|10922.5|10920.5|10930.3|10928.3|10931.9|10929.9|10922.5|10920.5|17315
1663351200000|2022-09-16 18:00:00|10931.1|10929.1|10931.9|10929.9|10937.3|10935.3|10931.1|10929.1|26512
1663354800000|2022-09-16 19:00:00|10931.1|10929.1|10928|10926|10933.4|10931.4|10928|10926|16686
1663358400000|2022-09-16 20:00:00|10928.7|10926.7|10928|10926|10929.5|10927.5|10924.8|10922.8|13567
1663538400000|2022-09-18 22:00:00|10925.6|10923.6|10927.2|10925.2|10928|10926|10923.3|10921.3|2124
1663542000000|2022-09-18 23:00:00|10927.6|10925.6|10931.1|10929.1|10932.6|10930.6|10927.2|10925.2|1696
1663545600000|2022-09-19 00:00:00|10930.3|10928.3|10926.4|10924.4|10932.6|10930.6|10924.8|10922.8|2506
1663549200000|2022-09-19 01:00:00|10925.6|10923.6|10923.3|10921.3|10926|10924|10923.3|10921.3|1369
1663552800000|2022-09-19 02:00:00|10922.9|10920.9|10920.9|10918.9|10923.3|10921.3|10918.6|10916.6|2929
1663556400000|2022-09-19 03:00:00|10921.3|10919.3|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|1761
1663560000000|2022-09-19 04:00:00|10920.9|10918.9|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|1245
1663563600000|2022-09-19 05:00:00|10921.7|10919.7|10920.1|10918.1|10922.1|10920.1|10919.4|10917.4|1371
1663567200000|2022-09-19 06:00:00|10919.4|10917.4|10920.9|10918.9|10920.9|10918.9|10917|10915|3392
1663570800000|2022-09-19 07:00:00|10921.7|10919.7|10910|10908|10923.3|10921.3|10910|10908|6814
1663574400000|2022-09-19 08:00:00|10909.2|10907.2|10906.1|10904.1|10911.5|10909.5|10906.1|10904.1|7356
1663578000000|2022-09-19 09:00:00|10906.9|10904.9|10906.9|10904.9|10907.6|10905.6|10905.3|10903.3|7630
1663581600000|2022-09-19 10:00:00|10907.6|10905.6|10906.1|10904.1|10908.4|10906.4|10903.7|10901.7|5108
1663585200000|2022-09-19 11:00:00|10905.7|10903.7|10901.4|10899.4|10908.4|10906.4|10895.9|10893.9|17987
1663588800000|2022-09-19 12:00:00|10900.6|10898.6|10905.3|10903.3|10910|10908|10895.1|10893.1|36643
1663592400000|2022-09-19 13:00:00|10906.1|10904.1|10892.8|10890.8|10911.5|10909.5|10888.1|10886.1|45506
1663596000000|2022-09-19 14:00:00|10892|10890|10898.3|10896.3|10899|10897|10888.9|10886.9|32886
1663599600000|2022-09-19 15:00:00|10899|10897|10899|10897|10909.2|10907.2|10897.5|10895.5|23214
1663603200000|2022-09-19 16:00:00|10899.8|10897.8|10902.2|10900.2|10908.4|10906.4|10899.8|10897.8|12433
1663606800000|2022-09-19 17:00:00|10901.4|10899.4|10899|10897|10906.1|10904.1|10899|10897|13614
1663610400000|2022-09-19 18:00:00|10899.8|10897.8|10898.3|10896.3|10899.8|10897.8|10895.9|10893.9|13769
1663614000000|2022-09-19 19:00:00|10899.8|10897.8|10900.6|10898.6|10901.4|10899.4|10897.5|10895.5|32272
1663617600000|2022-09-19 20:00:00|10899.8|10897.8|10902.2|10900.2|10902.2|10900.2|10898.3|10896.3|12523
1663624800000|2022-09-19 22:00:00|10903.7|10901.7|10900.6|10898.6|10903.7|10901.7|10900.6|10898.6|1301
1663628400000|2022-09-19 23:00:00|10901.4|10899.4|10900.6|10898.6|10903|10901|10897.5|10895.5|2037
1663632000000|2022-09-20 00:00:00|10901.4|10899.4|10902.2|10900.2|10905.3|10903.3|10900.6|10898.6|2838
1663635600000|2022-09-20 01:00:00|10903|10901|10902.2|10900.2|10906.9|10904.9|10902.2|10900.2|2440
1663639200000|2022-09-20 02:00:00|10902.6|10900.6|10906.1|10904.1|10906.1|10904.1|10902.2|10900.2|1243
1663642800000|2022-09-20 03:00:00|10906.9|10904.9|10907.6|10905.6|10908.4|10906.4|10906.1|10904.1|1837
1663646400000|2022-09-20 04:00:00|10908.4|10906.4|10903|10901|10908.4|10906.4|10902.2|10900.2|2012
1663650000000|2022-09-20 05:00:00|10902.6|10900.6|10903|10901|10905.3|10903.3|10902.2|10900.2|2645
1663653600000|2022-09-20 06:00:00|10903.7|10901.7|10899.8|10897.8|10903.7|10901.7|10895.5|10893.5|11475
1663657200000|2022-09-20 07:00:00|10900.6|10898.6|10893.6|10891.6|10905.3|10903.3|10892.8|10890.8|11307
1663660800000|2022-09-20 08:00:00|10892.8|10890.8|10888.1|10886.1|10895.1|10893.1|10886.5|10884.5|11840
1663664400000|2022-09-20 09:00:00|10887.7|10885.7|10882.6|10880.6|10888.1|10886.1|10877.2|10875.2|18136
1663668000000|2022-09-20 10:00:00|10883|10881|10881.1|10879.1|10883.4|10881.4|10878.7|10876.7|10162
1663671600000|2022-09-20 11:00:00|10881.9|10879.9|10882.6|10880.6|10885.8|10883.8|10878|10876|22164
1663675200000|2022-09-20 12:00:00|10883.4|10881.4|10880.3|10878.3|10886.5|10884.5|10874|10872|39041
1663678800000|2022-09-20 13:00:00|10881.1|10879.1|10874.8|10872.8|10881.9|10879.9|10870.1|10868.1|47496
1663682400000|2022-09-20 14:00:00|10875.6|10873.6|10870.9|10868.9|10880.7|10878.7|10862.3|10860.3|48761
1663686000000|2022-09-20 15:00:00|10871.3|10869.3|10877.2|10875.2|10878|10876|10867.8|10865.8|27938
1663689600000|2022-09-20 16:00:00|10878|10876|10879.9|10877.9|10881.1|10879.1|10871.7|10869.7|22268
1663693200000|2022-09-20 17:00:00|10880.3|10878.3|10884.2|10882.2|10886.5|10884.5|10878.7|10876.7|27129
1663696800000|2022-09-20 18:00:00|10883.4|10881.4|10872.5|10870.5|10884.2|10882.2|10872.5|10870.5|26477
1663700400000|2022-09-20 19:00:00|10871.7|10869.7|10874|10872|10874|10872|10867.8|10865.8|32800
1663704000000|2022-09-20 20:00:00|10874.8|10872.8|10873.3|10871.3|10882.6|10880.6|10871.3|10869.3|18867
1663711200000|2022-09-20 22:00:00|10874|10872|10874.8|10872.8|10876.4|10874.4|10874|10872|1677
1663714800000|2022-09-20 23:00:00|10874|10872|10878|10876|10880.3|10878.3|10874|10872|1912
1663718400000|2022-09-21 00:00:00|10878.7|10876.7|10878.7|10876.7|10881.1|10879.1|10874.8|10872.8|3313
1663722000000|2022-09-21 01:00:00|10879.5|10877.5|10883.4|10881.4|10884.2|10882.2|10878|10876|2652
1663725600000|2022-09-21 02:00:00|10882.6|10880.6|10881.1|10879.1|10884.2|10882.2|10880.7|10878.7|2152
1663729200000|2022-09-21 03:00:00|10880.3|10878.3|10876.4|10874.4|10880.3|10878.3|10874.8|10872.8|1163
1663732800000|2022-09-21 04:00:00|10875.6|10873.6|10877.2|10875.2|10878|10876|10874.8|10872.8|1824
1663736400000|2022-09-21 05:00:00|10877.6|10875.6|10886.2|10884.2|10886.5|10884.5|10877.6|10875.6|2425
1663740000000|2022-09-21 06:00:00|10885.8|10883.8|10885|10883|10899|10897|10881.9|10879.9|29203
1663743600000|2022-09-21 07:00:00|10884.2|10882.2|10889.7|10887.7|10897.1|10895.1|10882.6|10880.6|19970
1663747200000|2022-09-21 08:00:00|10890.5|10888.5|10892|10890|10895.1|10893.1|10888.9|10886.9|18174
1663750800000|2022-09-21 09:00:00|10891.2|10889.2|10888.9|10886.9|10892|10890|10884.2|10882.2|7928
1663754400000|2022-09-21 10:00:00|10888.1|10886.1|10882.6|10880.6|10888.9|10886.9|10881.9|10879.9|7722
1663758000000|2022-09-21 11:00:00|10881.9|10879.9|10885|10883|10885|10883|10876.4|10874.4|13626
1663761600000|2022-09-21 12:00:00|10884.2|10882.2|10880.3|10878.3|10889.7|10887.7|10878.3|10876.3|26524
1663765200000|2022-09-21 13:00:00|10881.1|10879.1|10878|10876|10881.9|10879.9|10872.5|10870.5|28771
1663768800000|2022-09-21 14:00:00|10877.6|10875.6|10870.1|10868.1|10881.1|10879.1|10866.2|10864.2|40265
1663772400000|2022-09-21 15:00:00|10868.6|10866.6|10862.3|10860.3|10868.6|10866.6|10859.2|10857.2|35756
1663776000000|2022-09-21 16:00:00|10861.5|10859.5|10853.7|10851.7|10862.3|10860.3|10853.7|10851.7|29449
1663779600000|2022-09-21 17:00:00|10854.5|10852.5|10863.9|10861.9|10869.4|10867.4|10853|10851|29004
1663783200000|2022-09-21 18:00:00|10864.3|10862.3|10886.5|10884.5|10892.8|10890.8|10818.6|10816.6|122110
1663786800000|2022-09-21 19:00:00|10886.2|10884.2|10874.8|10872.8|10889.3|10887.3|10863.1|10861.1|68059
1663790400000|2022-09-21 20:00:00|10874|10872|10859.2|10857.2|10875.6|10873.6|10858.4|10856.4|25683
1663797600000|2022-09-21 22:00:00|10856.9|10854.9|10852.6|10850.6|10860.8|10858.8|10849.8|10847.8|4232
1663801200000|2022-09-21 23:00:00|10852.2|10850.2|10850.6|10848.6|10853.7|10851.7|10846.7|10844.7|2859
1663804800000|2022-09-22 00:00:00|10849.8|10847.8|10838.9|10836.9|10853|10851|10838.9|10836.9|11165
1663808400000|2022-09-22 01:00:00|10839.3|10837.3|10837.3|10835.3|10840.5|10838.5|10828|10826|15383
1663812000000|2022-09-22 02:00:00|10836.5|10834.5|10838.9|10836.9|10842.8|10840.8|10834.2|10832.2|7900
1663815600000|2022-09-22 03:00:00|10838.1|10836.1|10837.3|10835.3|10842.8|10840.8|10837.3|10835.3|4763
1663819200000|2022-09-22 04:00:00|10838.1|10836.1|10840.5|10838.5|10842.8|10840.8|10837.3|10835.3|2635
1663822800000|2022-09-22 05:00:00|10840.1|10838.1|10836.5|10834.5|10842|10840|10835|10833|2988
1663826400000|2022-09-22 06:00:00|10837.3|10835.3|10838.1|10836.1|10843.6|10841.6|10832.6|10830.6|14233
1663830000000|2022-09-22 07:00:00|10838.9|10836.9|10840.5|10838.5|10847.5|10845.5|10833.4|10831.4|21749
1663833600000|2022-09-22 08:00:00|10839.7|10837.7|10844.4|10842.4|10856.1|10854.1|10838.9|10836.9|31256
1663837200000|2022-09-22 09:00:00|10845.1|10843.1|10839.7|10837.7|10845.9|10843.9|10838.9|10836.9|11848
1663840800000|2022-09-22 10:00:00|10840.1|10838.1|10845.9|10843.9|10848.3|10846.3|10838.1|10836.1|11280
1663844400000|2022-09-22 11:00:00|10845.1|10843.1|10845.9|10843.9|10853.7|10851.7|10829.5|10827.5|34607
1663848000000|2022-09-22 12:00:00|10845.1|10843.1|10840.5|10838.5|10856.1|10854.1|10834.2|10832.2|52123
1663851600000|2022-09-22 13:00:00|10841.2|10839.2|10805.3|10803.3|10842|10840|10802.2|10800.2|104151
1663855200000|2022-09-22 14:00:00|10804.9|10802.9|10788.1|10786.1|10806.1|10804.1|10785|10783|88795
1663858800000|2022-09-22 15:00:00|10787.3|10785.3|10798.3|10796.3|10803.3|10801.3|10779.5|10777.5|58601
1663862400000|2022-09-22 16:00:00|10798.7|10796.7|10796.7|10794.7|10801.4|10799.4|10788.9|10786.9|35821
1663866000000|2022-09-22 17:00:00|10797.5|10795.5|10800.6|10798.6|10806.9|10804.9|10794.4|10792.4|24396
1663869600000|2022-09-22 18:00:00|10801.4|10799.4|10788.9|10786.9|10801.4|10799.4|10787.7|10785.7|36681
1663873200000|2022-09-22 19:00:00|10789.7|10787.7|10791.2|10789.2|10797.5|10795.5|10788.9|10786.9|42534
1663876800000|2022-09-22 20:00:00|10792|10790|10783.4|10781.4|10792.8|10790.8|10783.4|10781.4|24989
1663884000000|2022-09-22 22:00:00|10787.3|10785.3|10788.1|10786.1|10788.9|10786.9|10780.3|10778.3|3603
1663887600000|2022-09-22 23:00:00|10788.5|10786.5|10783.8|10781.8|10790.5|10788.5|10783.4|10781.4|3241
1663891200000|2022-09-23 00:00:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10778|10776|4441
1663894800000|2022-09-23 01:00:00|10784.2|10782.2|10781.1|10779.1|10785.8|10783.8|10780.3|10778.3|2460
1663898400000|2022-09-23 02:00:00|10780.3|10778.3|10776.4|10774.4|10782.6|10780.6|10776.4|10774.4|2983
1663902000000|2022-09-23 03:00:00|10775.6|10773.6|10775.6|10773.6|10778|10776|10774.8|10772.8|3177
1663905600000|2022-09-23 04:00:00|10776.4|10774.4|10778.7|10776.7|10781.1|10779.1|10776.4|10774.4|1725
1663909200000|2022-09-23 05:00:00|10779.5|10777.5|10776.4|10774.4|10781.1|10779.1|10776.4|10774.4|1554
1663912800000|2022-09-23 06:00:00|10775.6|10773.6|10785.8|10783.8|10786.5|10784.5|10774|10772|13974
1663916400000|2022-09-23 07:00:00|10786.5|10784.5|10796.7|10794.7|10799|10797|10785|10783|35043
1663920000000|2022-09-23 08:00:00|10795.9|10793.9|10774.8|10772.8|10796.7|10794.7|10772.5|10770.5|19176
1663923600000|2022-09-23 09:00:00|10775.6|10773.6|10752.2|10750.2|10777.2|10775.2|10740.5|10738.5|49140
1663927200000|2022-09-23 10:00:00|10751.4|10749.4|10733.4|10731.4|10762.3|10760.3|10733.4|10731.4|29043
1663930800000|2022-09-23 11:00:00|10733|10731|10753.7|10751.7|10754.5|10752.5|10717.8|10715.8|50734
1663934400000|2022-09-23 12:00:00|10754.1|10752.1|10774.8|10772.8|10777.2|10775.2|10745.1|10743.1|58885
1663938000000|2022-09-23 13:00:00|10775.2|10773.2|10769.8|10767.8|10798.3|10796.3|10760|10758|100186
1663941600000|2022-09-23 14:00:00|10769.4|10767.4|10766.2|10764.2|10777.2|10775.2|10760|10758|46226
1663945200000|2022-09-23 15:00:00|10765.5|10763.5|10757.6|10755.6|10769.4|10767.4|10751.4|10749.4|41000
1663948800000|2022-09-23 16:00:00|10756.9|10754.9|10775.6|10773.6|10781.9|10779.9|10756.1|10754.1|40653
1663952400000|2022-09-23 17:00:00|10774.8|10772.8|10768.6|10766.6|10777.2|10775.2|10764.7|10762.7|33443
1663956000000|2022-09-23 18:00:00|10767|10765|10759.2|10757.2|10767.8|10765.8|10757.6|10755.6|30128
1663959600000|2022-09-23 19:00:00|10759.6|10757.6|10767.8|10765.8|10769|10767|10759.6|10757.6|26073
1663963200000|2022-09-23 20:00:00|10767|10765|10760|10758|10767|10765|10759.2|10757.2|20501
1664143200000|2022-09-25 22:00:00|10760|10758|10748.3|10746.3|10761.5|10759.5|10748.3|10746.3|5576
1664146800000|2022-09-25 23:00:00|10748.7|10746.7|10736.5|10734.5|10749.8|10747.8|10734.2|10732.2|16640
1664150400000|2022-09-26 00:00:00|10737.3|10735.3|10736.5|10734.5|10738.9|10736.9|10731.1|10729.1|11792
1664154000000|2022-09-26 01:00:00|10736.9|10734.9|10744.4|10742.4|10745.1|10743.1|10731.9|10729.9|7633
1664157600000|2022-09-26 02:00:00|10745.1|10743.1|10740.5|10738.5|10745.1|10743.1|10738.9|10736.9|4859
1664161200000|2022-09-26 03:00:00|10739.7|10737.7|10734.2|10732.2|10742|10740|10733.4|10731.4|4902
1664164800000|2022-09-26 04:00:00|10735|10733|10725.6|10723.6|10735.4|10733.4|10724|10722|5931
1664168400000|2022-09-26 05:00:00|10726.4|10724.4|10720.9|10718.9|10730.3|10728.3|10713.1|10711.1|14614
1664172000000|2022-09-26 06:00:00|10721.7|10719.7|10701.4|10699.4|10724.8|10722.8|10697.5|10695.5|25326
1664175600000|2022-09-26 07:00:00|10700.6|10698.6|10717.8|10715.8|10733.4|10731.4|10695.9|10693.9|43142
1664179200000|2022-09-26 08:00:00|10718.2|10716.2|10716.2|10714.2|10728|10726|10713.1|10711.1|15949
1664182800000|2022-09-26 09:00:00|10717|10715|10717.8|10715.8|10724|10722|10715.5|10713.5|13981
1664186400000|2022-09-26 10:00:00|10717|10715|10714.7|10712.7|10725.6|10723.6|10712.3|10710.3|10252
1664190000000|2022-09-26 11:00:00|10715.5|10713.5|10714.7|10712.7|10717|10715|10705.3|10703.3|20195
1664193600000|2022-09-26 12:00:00|10715.5|10713.5|10741.2|10739.2|10742|10740|10710.8|10708.8|55206
1664197200000|2022-09-26 13:00:00|10740.5|10738.5|10738.1|10736.1|10744.4|10742.4|10731.9|10729.9|55870
1664200800000|2022-09-26 14:00:00|10738.9|10736.9|10735|10733|10742|10740|10731.9|10729.9|52582
1664204400000|2022-09-26 15:00:00|10735.8|10733.8|10708.4|10706.4|10738.9|10736.9|10708.4|10706.4|51506
1664208000000|2022-09-26 16:00:00|10707.6|10705.6|10699|10697|10710.8|10708.8|10695.9|10693.9|48068
1664211600000|2022-09-26 17:00:00|10698.7|10696.7|10676.4|10674.4|10700.6|10698.6|10673.3|10671.3|61388
1664215200000|2022-09-26 18:00:00|10676.8|10674.8|10682.6|10680.6|10688.1|10686.1|10670.1|10668.1|55196
1664218800000|2022-09-26 19:00:00|10683.4|10681.4|10681.9|10679.9|10688.1|10686.1|10678.7|10676.7|35593
1664222400000|2022-09-26 20:00:00|10681.5|10679.5|10667.8|10665.8|10682.6|10680.6|10665.5|10663.5|28989
1664229600000|2022-09-26 22:00:00|10668.6|10666.6|10675.6|10673.6|10676.4|10674.4|10668.6|10666.6|3464
1664233200000|2022-09-26 23:00:00|10676.4|10674.4|10675.6|10673.6|10677.2|10675.2|10674.8|10672.8|2904
1664236800000|2022-09-27 00:00:00|10676.4|10674.4|10690.1|10688.1|10692|10690|10675.6|10673.6|7183
1664240400000|2022-09-27 01:00:00|10689.7|10687.7|10688.1|10686.1|10696.7|10694.7|10687.3|10685.3|8960
1664244000000|2022-09-27 02:00:00|10688.9|10686.9|10688.1|10686.1|10692.8|10690.8|10687.3|10685.3|4746
1664247600000|2022-09-27 03:00:00|10687.7|10685.7|10694.4|10692.4|10695.9|10693.9|10687.3|10685.3|3202
1664251200000|2022-09-27 04:00:00|10695.1|10693.1|10691.2|10689.2|10695.1|10693.1|10689.7|10687.7|8184
1664254800000|2022-09-27 05:00:00|10690.5|10688.5|10695.9|10693.9|10695.9|10693.9|10688.1|10686.1|5583
1664258400000|2022-09-27 06:00:00|10696.3|10694.3|10700.6|10698.6|10708.4|10706.4|10693.6|10691.6|18861
1664262000000|2022-09-27 07:00:00|10699.8|10697.8|10708.4|10706.4|10716.2|10714.2|10699|10697|26376
1664265600000|2022-09-27 08:00:00|10709.2|10707.2|10715.5|10713.5|10716.2|10714.2|10703.7|10701.7|18158
1664269200000|2022-09-27 09:00:00|10716.2|10714.2|10713.1|10711.1|10717|10715|10706.1|10704.1|14543
1664272800000|2022-09-27 10:00:00|10713.5|10711.5|10731.1|10729.1|10731.9|10729.9|10713.1|10711.1|18388
1664276400000|2022-09-27 11:00:00|10731.9|10729.9|10725.6|10723.6|10736.5|10734.5|10725.6|10723.6|33949
1664280000000|2022-09-27 12:00:00|10726|10724|10708.4|10706.4|10733.4|10731.4|10708.4|10706.4|62997
1664283600000|2022-09-27 13:00:00|10709.2|10707.2|10681.9|10679.9|10719.4|10717.4|10679.5|10677.5|79548
1664287200000|2022-09-27 14:00:00|10681.5|10679.5|10685|10683|10693.6|10691.6|10664.7|10662.7|81291
1664290800000|2022-09-27 15:00:00|10684.2|10682.2|10675.6|10673.6|10688.1|10686.1|10666.2|10664.2|65612
1664294400000|2022-09-27 16:00:00|10674.8|10672.8|10672.1|10670.1|10680.3|10678.3|10668.6|10666.6|49915
1664298000000|2022-09-27 17:00:00|10672.5|10670.5|10663.1|10661.1|10677.2|10675.2|10656.5|10654.5|64206
1664301600000|2022-09-27 18:00:00|10662.7|10660.7|10668.6|10666.6|10674.8|10672.8|10661.5|10659.5|43618
1664305200000|2022-09-27 19:00:00|10667.8|10665.8|10662.3|10660.3|10671.7|10669.7|10662.3|10660.3|35665
1664308800000|2022-09-27 20:00:00|10663.1|10661.1|10678.7|10676.7|10679.5|10677.5|10659.2|10657.2|32822
1664316000000|2022-09-27 22:00:00|10679.1|10677.1|10677.2|10675.2|10683.4|10681.4|10674.8|10672.8|3542
1664319600000|2022-09-27 23:00:00|10676.8|10674.8|10682.6|10680.6|10685|10683|10676.8|10674.8|4994
1664323200000|2022-09-28 00:00:00|10681.9|10679.9|10674.8|10672.8|10682.3|10680.3|10666.2|10664.2|8754
1664326800000|2022-09-28 01:00:00|10674.4|10672.4|10665.5|10663.5|10675.6|10673.6|10664.7|10662.7|7311
1664330400000|2022-09-28 02:00:00|10665.8|10663.8|10670.5|10668.5|10670.9|10668.9|10655.3|10653.3|9750
1664334000000|2022-09-28 03:00:00|10670.1|10668.1|10668.6|10666.6|10672.5|10670.5|10667|10665|3052
1664337600000|2022-09-28 04:00:00|10669.4|10667.4|10667.8|10665.8|10670.5|10668.5|10663.9|10661.9|3346
1664341200000|2022-09-28 05:00:00|10668.2|10666.2|10672.5|10670.5|10674|10672|10665.5|10663.5|4288
1664344800000|2022-09-28 06:00:00|10673.3|10671.3|10661.5|10659.5|10677.2|10675.2|10660.8|10658.8|15444
1664348400000|2022-09-28 07:00:00|10660.8|10658.8|10684.2|10682.2|10685|10683|10659.2|10657.2|27343
1664352000000|2022-09-28 08:00:00|10685|10683|10678|10676|10685|10683|10671.7|10669.7|25918
1664355600000|2022-09-28 09:00:00|10677.6|10675.6|10672.5|10670.5|10680.3|10678.3|10668.6|10666.6|17227
1664359200000|2022-09-28 10:00:00|10673.3|10671.3|10706.1|10704.1|10733.4|10731.4|10671.7|10669.7|65479
1664362800000|2022-09-28 11:00:00|10706.9|10704.9|10698.3|10696.3|10712.3|10710.3|10684.2|10682.2|42815
1664366400000|2022-09-28 12:00:00|10699|10697|10748.3|10746.3|10756.1|10754.1|10698.3|10696.3|91038
1664370000000|2022-09-28 13:00:00|10747.5|10745.5|10744.4|10742.4|10764.7|10762.7|10742|10740|89339
1664373600000|2022-09-28 14:00:00|10745.1|10743.1|10770.9|10768.9|10774.4|10772.4|10736.5|10734.5|87746
1664377200000|2022-09-28 15:00:00|10770.1|10768.1|10781.9|10779.9|10783.4|10781.4|10767|10765|75907
1664380800000|2022-09-28 16:00:00|10782.6|10780.6|10774.8|10772.8|10784.2|10782.2|10763.9|10761.9|46014
1664384400000|2022-09-28 17:00:00|10774|10772|10788.9|10786.9|10795.1|10793.1|10772.9|10770.9|50018
1664388000000|2022-09-28 18:00:00|10789.7|10787.7|10806.1|10804.1|10807.6|10805.6|10785.8|10783.8|45196
1664391600000|2022-09-28 19:00:00|10806.9|10804.9|10802.2|10800.2|10811.5|10809.5|10801.4|10799.4|43225
1664395200000|2022-09-28 20:00:00|10800.6|10798.6|10791.2|10789.2|10801.4|10799.4|10788.1|10786.1|31504
1664402400000|2022-09-28 22:00:00|10790.5|10788.5|10782.6|10780.6|10791.2|10789.2|10781.1|10779.1|5433
1664406000000|2022-09-28 23:00:00|10783.4|10781.4|10780.3|10778.3|10785.8|10783.8|10778.7|10776.7|3667
1664409600000|2022-09-29 00:00:00|10781.1|10779.1|10787.3|10785.3|10789.7|10787.7|10779.5|10777.5|5274
1664413200000|2022-09-29 01:00:00|10786.5|10784.5|10782.6|10780.6|10788.9|10786.9|10774|10772|7402
1664416800000|2022-09-29 02:00:00|10781.9|10779.9|10779.1|10777.1|10783.4|10781.4|10776.8|10774.8|4037
1664420400000|2022-09-29 03:00:00|10779.5|10777.5|10779.5|10777.5|10779.5|10777.5|10773.3|10771.3|3489
1664424000000|2022-09-29 04:00:00|10779.1|10777.1|10773.3|10771.3|10779.5|10777.5|10773.3|10771.3|3430
1664427600000|2022-09-29 05:00:00|10771.7|10769.7|10744.4|10742.4|10776.4|10774.4|10742.8|10740.8|15228
1664431200000|2022-09-29 06:00:00|10745.1|10743.1|10751.4|10749.4|10751.4|10749.4|10732.6|10730.6|25820
1664434800000|2022-09-29 07:00:00|10753.7|10751.7|10734.2|10732.2|10758.4|10756.4|10726.4|10724.4|44167
1664438400000|2022-09-29 08:00:00|10733.4|10731.4|10735|10733|10747.5|10745.5|10728|10726|20504
1664442000000|2022-09-29 09:00:00|10735.8|10733.8|10738.9|10736.9|10746.7|10744.7|10733.4|10731.4|13733
1664445600000|2022-09-29 10:00:00|10739.3|10737.3|10745.1|10743.1|10747.5|10745.5|10734.2|10732.2|13361
1664449200000|2022-09-29 11:00:00|10744.4|10742.4|10741.2|10739.2|10752.2|10750.2|10740.5|10738.5|21589
1664452800000|2022-09-29 12:00:00|10742|10740|10754.5|10752.5|10772.5|10770.5|10737.3|10735.3|61841
1664456400000|2022-09-29 13:00:00|10753.7|10751.7|10758|10756|10768.6|10766.6|10750.6|10748.6|56173
1664460000000|2022-09-29 14:00:00|10758.4|10756.4|10753|10751|10760|10758|10743.6|10741.6|50419
1664463600000|2022-09-29 15:00:00|10752.2|10750.2|10775.6|10773.6|10778|10776|10750.2|10748.2|73148
1664467200000|2022-09-29 16:00:00|10774.8|10772.8|10763.9|10761.9|10781.1|10779.1|10761.9|10759.9|37136
1664470800000|2022-09-29 17:00:00|10764.7|10762.7|10767|10765|10769.4|10767.4|10763.9|10761.9|27123
1664474400000|2022-09-29 18:00:00|10767.8|10765.8|10778.7|10776.7|10778.7|10776.7|10764.7|10762.7|29850
1664478000000|2022-09-29 19:00:00|10778|10776|10767.8|10765.8|10778.7|10776.7|10767|10765|29120
1664481600000|2022-09-29 20:00:00|10768.6|10766.6|10760|10758|10768.6|10766.6|10753.7|10751.7|23481
1664488800000|2022-09-29 22:00:00|10754.9|10752.9|10761.5|10759.5|10763.1|10761.1|10753.7|10751.7|1740
1664492400000|2022-09-29 23:00:00|10761.9|10759.9|10760.8|10758.8|10762.3|10760.3|10760|10758|912
1664496000000|2022-09-30 00:00:00|10761.2|10759.2|10758.4|10756.4|10764.7|10762.7|10753.7|10751.7|4391
1664499600000|2022-09-30 01:00:00|10759.2|10757.2|10756.1|10754.1|10762.3|10760.3|10755.3|10753.3|2839
1664503200000|2022-09-30 02:00:00|10756.9|10754.9|10757.6|10755.6|10759.2|10757.2|10754.5|10752.5|3339
1664506800000|2022-09-30 03:00:00|10756.9|10754.9|10754.5|10752.5|10757.6|10755.6|10754.5|10752.5|1095
1664510400000|2022-09-30 04:00:00|10753.7|10751.7|10756.9|10754.9|10757.6|10755.6|10752.2|10750.2|2156
1664514000000|2022-09-30 05:00:00|10757.6|10755.6|10762.3|10760.3|10765.5|10763.5|10757.6|10755.6|4007
1664517600000|2022-09-30 06:00:00|10762.7|10760.7|10785.8|10783.8|10785.8|10783.8|10762.3|10760.3|16428
1664521200000|2022-09-30 07:00:00|10786.2|10784.2|10793.6|10791.6|10799|10797|10783.4|10781.4|23898
1664524800000|2022-09-30 08:00:00|10792.8|10790.8|10786.5|10784.5|10798.3|10796.3|10782.6|10780.6|17161
1664528400000|2022-09-30 09:00:00|10785.8|10783.8|10791.2|10789.2|10797.5|10795.5|10784.2|10782.2|11328
1664532000000|2022-09-30 10:00:00|10790.8|10788.8|10794.4|10792.4|10803|10801|10790.8|10788.8|15436
1664535600000|2022-09-30 11:00:00|10793.6|10791.6|10788.9|10786.9|10797.5|10795.5|10785|10783|18481
1664539200000|2022-09-30 12:00:00|10789.7|10787.7|10781.9|10779.9|10794.4|10792.4|10763.9|10761.9|48684
1664542800000|2022-09-30 13:00:00|10782.6|10780.6|10790.8|10788.8|10795.1|10793.1|10770.1|10768.1|45941
1664546400000|2022-09-30 14:00:00|10791.2|10789.2|10778.7|10776.7|10793.6|10791.6|10770.9|10768.9|53407
1664550000000|2022-09-30 15:00:00|10779.5|10777.5|10783.4|10781.4|10787.3|10785.3|10775.2|10773.2|35086
1664553600000|2022-09-30 16:00:00|10784.2|10782.2|10780.3|10778.3|10786.5|10784.5|10778|10776|30247
1664557200000|2022-09-30 17:00:00|10779.5|10777.5|10774.8|10772.8|10783.4|10781.4|10767|10765|28257
1664560800000|2022-09-30 18:00:00|10775.6|10773.6|10751.4|10749.4|10778|10776|10750.6|10748.6|44386
1664564400000|2022-09-30 19:00:00|10750.6|10748.6|10745.9|10743.9|10756.1|10754.1|10724.8|10722.8|87555
1664568000000|2022-09-30 20:00:00|10743.6|10741.6|10725.6|10723.6|10745.1|10743.1|10723.3|10721.3|37821
1664748000000|2022-10-02 22:00:00|10728.3|10726.3|10742|10740|10743.6|10741.6|10727.6|10725.6|7738
1664751600000|2022-10-02 23:00:00|10742.8|10740.8|10738.1|10736.1|10742.8|10740.8|10737.3|10735.3|3618
1664755200000|2022-10-03 00:00:00|10736.5|10734.5|10748.3|10746.3|10748.3|10746.3|10735.8|10733.8|4963
1664758800000|2022-10-03 01:00:00|10747.9|10745.9|10750.6|10748.6|10750.6|10748.6|10745.9|10743.9|5845
1664762400000|2022-10-03 02:00:00|10749.8|10747.8|10753|10751|10755.3|10753.3|10749.8|10747.8|2462
1664766000000|2022-10-03 03:00:00|10753.7|10751.7|10751.4|10749.4|10754.5|10752.5|10751.4|10749.4|1526
1664769600000|2022-10-03 04:00:00|10751.8|10749.8|10748.3|10746.3|10752.2|10750.2|10746.7|10744.7|1959
1664773200000|2022-10-03 05:00:00|10747.5|10745.5|10756.9|10754.9|10758.8|10756.8|10747.5|10745.5|5145
1664776800000|2022-10-03 06:00:00|10756.1|10754.1|10744.4|10742.4|10757.6|10755.6|10742|10740|9016
1664780400000|2022-10-03 07:00:00|10745.1|10743.1|10748.3|10746.3|10760.8|10758.8|10742.8|10740.8|15853
1664784000000|2022-10-03 08:00:00|10747.9|10745.9|10752.2|10750.2|10753|10751|10737.3|10735.3|14047
1664787600000|2022-10-03 09:00:00|10751.8|10749.8|10754.5|10752.5|10759.2|10757.2|10748.3|10746.3|11101
1664791200000|2022-10-03 10:00:00|10755.3|10753.3|10765.5|10763.5|10767|10765|10753.7|10751.7|10092
1664794800000|2022-10-03 11:00:00|10764.7|10762.7|10792.8|10790.8|10792.8|10790.8|10763.9|10761.9|27682
1664798400000|2022-10-03 12:00:00|10792|10790|10795.1|10793.1|10799|10797|10783.4|10781.4|42812
1664802000000|2022-10-03 13:00:00|10794.4|10792.4|10790.1|10788.1|10817|10815|10788.9|10786.9|59321
1664805600000|2022-10-03 14:00:00|10803.7|10801.7|10841.2|10839.2|10848.3|10846.3|10798.3|10796.3|76173
1664809200000|2022-10-03 15:00:00|10840.5|10838.5|10838.9|10836.9|10863.9|10861.9|10835.8|10833.8|83645
1664812800000|2022-10-03 16:00:00|10838.5|10836.5|10831.1|10829.1|10846.7|10844.7|10830.3|10828.3|39658
1664816400000|2022-10-03 17:00:00|10830.3|10828.3|10824|10822|10832.6|10830.6|10824|10822|21542
1664820000000|2022-10-03 18:00:00|10823.3|10821.3|10819.4|10817.4|10824.8|10822.8|10816.2|10814.2|28371
1664823600000|2022-10-03 19:00:00|10818.6|10816.6|10810.4|10808.4|10818.6|10816.6|10808.4|10806.4|33503
1664827200000|2022-10-03 20:00:00|10810.8|10808.8|10822.5|10820.5|10823.3|10821.3|10810|10808|22332
1664834400000|2022-10-03 22:00:00|10819.4|10817.4|10833.4|10831.4|10842|10840|10818.6|10816.6|7619
1664838000000|2022-10-03 23:00:00|10833|10831|10837.3|10835.3|10840.5|10838.5|10831.1|10829.1|5411
1664841600000|2022-10-04 00:00:00|10838.1|10836.1|10827.2|10825.2|10842|10840|10825.6|10823.6|6359
1664845200000|2022-10-04 01:00:00|10826.8|10824.8|10823.3|10821.3|10832.6|10830.6|10823.3|10821.3|14522
1664848800000|2022-10-04 02:00:00|10824|10822|10823.3|10821.3|10825.6|10823.6|10820.9|10818.9|3685
1664852400000|2022-10-04 03:00:00|10824|10822|10845.1|10843.1|10849.8|10847.8|10821.7|10819.7|13137
1664856000000|2022-10-04 04:00:00|10845.9|10843.9|10842|10840|10848.7|10846.7|10838.9|10836.9|6634
1664859600000|2022-10-04 05:00:00|10842.8|10840.8|10839.7|10837.7|10844.4|10842.4|10835.8|10833.8|4366
1664863200000|2022-10-04 06:00:00|10840.5|10838.5|10865.5|10863.5|10869.4|10867.4|10835|10833|22230
1664866800000|2022-10-04 07:00:00|10864.7|10862.7|10865.5|10863.5|10872.5|10870.5|10850.6|10848.6|28176
1664870400000|2022-10-04 08:00:00|10864.7|10862.7|10860.8|10858.8|10868.6|10866.6|10857.6|10855.6|13620
1664874000000|2022-10-04 09:00:00|10861.2|10859.2|10860.8|10858.8|10872.5|10870.5|10853.7|10851.7|21948
1664877600000|2022-10-04 10:00:00|10861.2|10859.2|10859.2|10857.2|10871.7|10869.7|10858.4|10856.4|12202
1664881200000|2022-10-04 11:00:00|10858.8|10856.8|10859.2|10857.2|10864.7|10862.7|10850.6|10848.6|31664
1664884800000|2022-10-04 12:00:00|10858.4|10856.4|10847.5|10845.5|10860|10858|10841.2|10839.2|47278
1664888400000|2022-10-04 13:00:00|10847.9|10845.9|10827.6|10825.6|10851.4|10849.4|10817.8|10815.8|58423
1664892000000|2022-10-04 14:00:00|10827.2|10825.2|10854.5|10852.5|10864.7|10862.7|10827.2|10825.2|73389
1664895600000|2022-10-04 15:00:00|10855.3|10853.3|10840.5|10838.5|10856.1|10854.1|10836.5|10834.5|33011
1664899200000|2022-10-04 16:00:00|10841.2|10839.2|10834.2|10832.2|10846.7|10844.7|10834.2|10832.2|23104
1664902800000|2022-10-04 17:00:00|10835|10833|10833.4|10831.4|10838.9|10836.9|10831.9|10829.9|19950
1664906400000|2022-10-04 18:00:00|10832.6|10830.6|10838.1|10836.1|10838.9|10836.9|10828.7|10826.7|20814
1664910000000|2022-10-04 19:00:00|10838.9|10836.9|10829.5|10827.5|10839.7|10837.7|10829.5|10827.5|21511
1664913600000|2022-10-04 20:00:00|10828.7|10826.7|10830.3|10828.3|10834.6|10832.6|10828|10826|16884
1664920800000|2022-10-04 22:00:00|10828.7|10826.7|10832.6|10830.6|10835.4|10833.4|10828|10826|3977
1664924400000|2022-10-04 23:00:00|10833|10831|10837.3|10835.3|10837.3|10835.3|10832.6|10830.6|2444
1664928000000|2022-10-05 00:00:00|10838.1|10836.1|10840.5|10838.5|10840.5|10838.5|10835|10833|7840
1664931600000|2022-10-05 01:00:00|10839.7|10837.7|10844.4|10842.4|10844.4|10842.4|10838.1|10836.1|6052
1664935200000|2022-10-05 02:00:00|10845.1|10843.1|10838.1|10836.1|10846.7|10844.7|10837.3|10835.3|3833
1664938800000|2022-10-05 03:00:00|10837.3|10835.3|10835|10833|10838.1|10836.1|10834.2|10832.2|1815
1664942400000|2022-10-05 04:00:00|10835.8|10833.8|10835.8|10833.8|10835.8|10833.8|10831.9|10829.9|2101
1664946000000|2022-10-05 05:00:00|10836.2|10834.2|10835.8|10833.8|10842.8|10840.8|10834.2|10832.2|3430
1664949600000|2022-10-05 06:00:00|10836.2|10834.2|10824.8|10822.8|10840.5|10838.5|10823.3|10821.3|13058
1664953200000|2022-10-05 07:00:00|10824|10822|10813.1|10811.1|10824.8|10822.8|10810|10808|22444
1664956800000|2022-10-05 08:00:00|10812.3|10810.3|10799.8|10797.8|10813.1|10811.1|10795.1|10793.1|26860
1664960400000|2022-10-05 09:00:00|10799.4|10797.4|10801.4|10799.4|10806.9|10804.9|10797.5|10795.5|13612
1664964000000|2022-10-05 10:00:00|10800.6|10798.6|10810.8|10808.8|10810.8|10808.8|10800.6|10798.6|10761
1664967600000|2022-10-05 11:00:00|10811.5|10809.5|10803.7|10801.7|10814.7|10812.7|10803|10801|15206
1664971200000|2022-10-05 12:00:00|10804.5|10802.5|10801.8|10799.8|10813.9|10811.9|10799|10797|42342
1664974800000|2022-10-05 13:00:00|10801.4|10799.4|10790.1|10788.1|10804.5|10802.5|10785.8|10783.8|61309
1664978400000|2022-10-05 14:00:00|10778.3|10776.3|10767|10765|10787.3|10785.3|10764.7|10762.7|70952
1664982000000|2022-10-05 15:00:00|10766.2|10764.2|10775.6|10773.6|10775.6|10773.6|10764.7|10762.7|36286
1664985600000|2022-10-05 16:00:00|10774.8|10772.8|10773.3|10771.3|10781.9|10779.9|10771.7|10769.7|29819
1664989200000|2022-10-05 17:00:00|10772.5|10770.5|10777.2|10775.2|10780.3|10778.3|10770.9|10768.9|18073
1664992800000|2022-10-05 18:00:00|10776.4|10774.4|10785.8|10783.8|10786.5|10784.5|10776.4|10774.4|31549
1664996400000|2022-10-05 19:00:00|10786.5|10784.5|10781.9|10779.9|10791.2|10789.2|10780.3|10778.3|31551
1665000000000|2022-10-05 20:00:00|10781.1|10779.1|10781.1|10779.1|10788.1|10786.1|10779.5|10777.5|21482
1665007200000|2022-10-05 22:00:00|10785|10783|10783.4|10781.4|10786.5|10784.5|10781.9|10779.9|2934
1665010800000|2022-10-05 23:00:00|10784.2|10782.2|10785|10783|10785.8|10783.8|10779.5|10777.5|2183
1665014400000|2022-10-06 00:00:00|10785.4|10783.4|10789.7|10787.7|10794.4|10792.4|10783.4|10781.4|4890
1665018000000|2022-10-06 01:00:00|10789.3|10787.3|10784.2|10782.2|10791.2|10789.2|10782.6|10780.6|4005
1665021600000|2022-10-06 02:00:00|10783.4|10781.4|10782.6|10780.6|10786.5|10784.5|10781.9|10779.9|3327
1665025200000|2022-10-06 03:00:00|10783|10781|10787.3|10785.3|10790.5|10788.5|10782.3|10780.3|2578
1665028800000|2022-10-06 04:00:00|10786.5|10784.5|10785|10783|10786.5|10784.5|10783.4|10781.4|1312
1665032400000|2022-10-06 05:00:00|10785.4|10783.4|10789.7|10787.7|10792|10790|10783.4|10781.4|9589
1665036000000|2022-10-06 06:00:00|10790.5|10788.5|10774|10772|10792|10790|10774|10772|9516
1665039600000|2022-10-06 07:00:00|10774.8|10772.8|10775.6|10773.6|10780.3|10778.3|10770.1|10768.1|20197
1665043200000|2022-10-06 08:00:00|10774.8|10772.8|10781.1|10779.1|10781.1|10779.1|10772.9|10770.9|10556
1665046800000|2022-10-06 09:00:00|10781.9|10779.9|10778|10776|10781.9|10779.9|10774|10772|8172
1665050400000|2022-10-06 10:00:00|10777.6|10775.6|10771.7|10769.7|10778.7|10776.7|10770.1|10768.1|10763
1665054000000|2022-10-06 11:00:00|10770.9|10768.9|10775.6|10773.6|10778|10776|10767|10765|13422
1665057600000|2022-10-06 12:00:00|10776.4|10774.4|10777.6|10775.6|10789.7|10787.7|10774|10772|34294
1665061200000|2022-10-06 13:00:00|10777.2|10775.2|10759.2|10757.2|10778|10776|10753.7|10751.7|53342
1665064800000|2022-10-06 14:00:00|10758.4|10756.4|10751.4|10749.4|10759.2|10757.2|10740.5|10738.5|44599
1665068400000|2022-10-06 15:00:00|10750.6|10748.6|10749.8|10747.8|10760|10758|10746.7|10744.7|33252
1665072000000|2022-10-06 16:00:00|10750.6|10748.6|10748.3|10746.3|10753.7|10751.7|10745.9|10743.9|19067
1665075600000|2022-10-06 17:00:00|10749|10747|10749|10747|10756.1|10754.1|10747.5|10745.5|15918
1665079200000|2022-10-06 18:00:00|10748.3|10746.3|10739.7|10737.7|10751.4|10749.4|10738.9|10736.9|27092
1665082800000|2022-10-06 19:00:00|10740.5|10738.5|10739.7|10737.7|10746.7|10744.7|10738.9|10736.9|31564
1665086400000|2022-10-06 20:00:00|10740.5|10738.5|10735|10733|10742.8|10740.8|10732.6|10730.6|22585
1665093600000|2022-10-06 22:00:00|10735.4|10733.4|10736.5|10734.5|10737.3|10735.3|10732.6|10730.6|3030
1665097200000|2022-10-06 23:00:00|10737.3|10735.3|10735.8|10733.8|10738.9|10736.9|10734.2|10732.2|3844
1665100800000|2022-10-07 00:00:00|10736.2|10734.2|10734.2|10732.2|10738.1|10736.1|10733.4|10731.4|3513
1665104400000|2022-10-07 01:00:00|10733.8|10731.8|10735|10733|10735|10733|10730.3|10728.3|3656
1665108000000|2022-10-07 02:00:00|10734.2|10732.2|10735.8|10733.8|10737.3|10735.3|10731.9|10729.9|13802
1665111600000|2022-10-07 03:00:00|10736.5|10734.5|10736.5|10734.5|10738.1|10736.1|10734.2|10732.2|2628
1665115200000|2022-10-07 04:00:00|10736.2|10734.2|10735.8|10733.8|10736.5|10734.5|10735|10733|2098
1665118800000|2022-10-07 05:00:00|10735|10733|10733.4|10731.4|10736.5|10734.5|10732.6|10730.6|8530
1665122400000|2022-10-07 06:00:00|10732.6|10730.6|10722.5|10720.5|10732.6|10730.6|10713.9|10711.9|23609
1665126000000|2022-10-07 07:00:00|10721.7|10719.7|10724|10722|10731.9|10729.9|10720.9|10718.9|17097
1665129600000|2022-10-07 08:00:00|10724.8|10722.8|10728|10726|10729.5|10727.5|10720.9|10718.9|9591
1665133200000|2022-10-07 09:00:00|10728.3|10726.3|10728|10726|10732.6|10730.6|10727.2|10725.2|9173
1665136800000|2022-10-07 10:00:00|10727.2|10725.2|10720.9|10718.9|10728|10726|10720.1|10718.1|9524
1665140400000|2022-10-07 11:00:00|10721.3|10719.3|10725.6|10723.6|10726.4|10724.4|10719.4|10717.4|15228
1665144000000|2022-10-07 12:00:00|10724.8|10722.8|10707.6|10705.6|10729.9|10727.9|10689.7|10687.7|66117
1665147600000|2022-10-07 13:00:00|10708.4|10706.4|10710|10708|10717.8|10715.8|10699.8|10697.8|43153
1665151200000|2022-10-07 14:00:00|10709.2|10707.2|10714.7|10712.7|10717.8|10715.8|10702.2|10700.2|31347
1665154800000|2022-10-07 15:00:00|10715.5|10713.5|10717.8|10715.8|10722.5|10720.5|10712.3|10710.3|24878
1665158400000|2022-10-07 16:00:00|10717|10715|10714.7|10712.7|10722.5|10720.5|10712.3|10710.3|29344
1665162000000|2022-10-07 17:00:00|10713.9|10711.9|10713.1|10711.1|10717|10715|10711.5|10709.5|18081
1665165600000|2022-10-07 18:00:00|10712.3|10710.3|10706.1|10704.1|10713.1|10711.1|10706.1|10704.1|13920
1665169200000|2022-10-07 19:00:00|10706.9|10704.9|10703|10701|10706.9|10704.9|10702.2|10700.2|22710
1665172800000|2022-10-07 20:00:00|10702.2|10700.2|10701.4|10699.4|10703.7|10701.7|10698.3|10696.3|17591
1665352800000|2022-10-09 22:00:00|10703.7|10701.7|10705.3|10703.3|10709.2|10707.2|10703|10701|3478
1665356400000|2022-10-09 23:00:00|10706.1|10704.1|10705.3|10703.3|10706.5|10704.5|10703.7|10701.7|1307
1665360000000|2022-10-10 00:00:00|10704.5|10702.5|10710|10708|10710.8|10708.8|10703.7|10701.7|5101
1665363600000|2022-10-10 01:00:00|10709.6|10707.6|10712.3|10710.3|10713.9|10711.9|10708.4|10706.4|1969
1665367200000|2022-10-10 02:00:00|10711.5|10709.5|10710.4|10708.4|10712.3|10710.3|10709.2|10707.2|2205
1665370800000|2022-10-10 03:00:00|10710|10708|10710|10708|10711.5|10709.5|10708.4|10706.4|634
1665374400000|2022-10-10 04:00:00|10710.8|10708.8|10710.8|10708.8|10711.2|10709.2|10708.4|10706.4|1180
1665378000000|2022-10-10 05:00:00|10711.5|10709.5|10716.2|10714.2|10717.8|10715.8|10710.4|10708.4|2593
1665381600000|2022-10-10 06:00:00|10717|10715|10710.8|10708.8|10717.8|10715.8|10709.2|10707.2|7107
1665385200000|2022-10-10 07:00:00|10711.5|10709.5|10714.7|10712.7|10721.7|10719.7|10710.8|10708.8|8199
1665388800000|2022-10-10 08:00:00|10713.9|10711.9|10710.8|10708.8|10716.2|10714.2|10707.6|10705.6|6912
1665392400000|2022-10-10 09:00:00|10711.5|10709.5|10714.7|10712.7|10716.2|10714.2|10710.8|10708.8|4623
1665396000000|2022-10-10 10:00:00|10713.9|10711.9|10704.5|10702.5|10713.9|10711.9|10703.7|10701.7|8994
1665399600000|2022-10-10 11:00:00|10703.7|10701.7|10705.3|10703.3|10710|10708|10701.4|10699.4|8936
1665403200000|2022-10-10 12:00:00|10705.7|10703.7|10709.2|10707.2|10710|10708|10703|10701|12399
1665406800000|2022-10-10 13:00:00|10710|10708|10699|10697|10712.3|10710.3|10696.7|10694.7|13326
1665410400000|2022-10-10 14:00:00|10699.8|10697.8|10678.3|10676.3|10700.6|10698.6|10667.8|10665.8|28721
1665414000000|2022-10-10 15:00:00|10678|10676|10671.7|10669.7|10678.7|10676.7|10668.6|10666.6|18355
1665417600000|2022-10-10 16:00:00|10672.5|10670.5|10671.7|10669.7|10675.6|10673.6|10670.9|10668.9|6349
1665421200000|2022-10-10 17:00:00|10670.9|10668.9|10684.2|10682.2|10688.1|10686.1|10670.9|10668.9|15115
1665424800000|2022-10-10 18:00:00|10684.6|10682.6|10687.3|10685.3|10692|10690|10684.2|10682.2|7171
1665428400000|2022-10-10 19:00:00|10688.1|10686.1|10688.9|10686.9|10694.4|10692.4|10688.1|10686.1|7805
1665432000000|2022-10-10 20:00:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10688.9|10686.9|4025
1665439200000|2022-10-10 22:00:00|10690.8|10688.8|10691.2|10689.2|10692.8|10690.8|10688.9|10686.9|1583
1665442800000|2022-10-10 23:00:00|10692|10690|10692.4|10690.4|10695.1|10693.1|10692|10690|3280
1665446400000|2022-10-11 00:00:00|10692.8|10690.8|10694.4|10692.4|10695.9|10693.9|10689.7|10687.7|8254
1665450000000|2022-10-11 01:00:00|10694|10692|10677.2|10675.2|10694.4|10692.4|10675.6|10673.6|9065
1665453600000|2022-10-11 02:00:00|10678.7|10676.7|10678.7|10676.7|10680.3|10678.3|10675.6|10673.6|2583
1665457200000|2022-10-11 03:00:00|10679.5|10677.5|10670.9|10668.9|10679.5|10677.5|10669.4|10667.4|12458
1665460800000|2022-10-11 04:00:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10666.2|10664.2|2922
1665464400000|2022-10-11 05:00:00|10670.5|10668.5|10669.4|10667.4|10673.3|10671.3|10666.2|10664.2|8382
1665468000000|2022-10-11 06:00:00|10669.8|10667.8|10678|10676|10680.3|10678.3|10667|10665|11931
1665471600000|2022-10-11 07:00:00|10678.7|10676.7|10686.5|10684.5|10690.5|10688.5|10678|10676|19590
1665475200000|2022-10-11 08:00:00|10688.1|10686.1|10688.9|10686.9|10698.3|10696.3|10686.5|10684.5|16447
1665478800000|2022-10-11 09:00:00|10688.1|10686.1|10684.2|10682.2|10691.2|10689.2|10679.5|10677.5|11537
1665482400000|2022-10-11 10:00:00|10683.4|10681.4|10695.9|10693.9|10695.9|10693.9|10681.9|10679.9|12686
1665486000000|2022-10-11 11:00:00|10695.5|10693.5|10702.2|10700.2|10702.2|10700.2|10693.6|10691.6|16346
1665489600000|2022-10-11 12:00:00|10703|10701|10703|10701|10716.2|10714.2|10701.4|10699.4|54932
1665493200000|2022-10-11 13:00:00|10702.2|10700.2|10697.5|10695.5|10707.6|10705.6|10697.5|10695.5|38214
1665496800000|2022-10-11 14:00:00|10697.1|10695.1|10710.8|10708.8|10715.5|10713.5|10688.1|10686.1|52164
1665500400000|2022-10-11 15:00:00|10710|10708|10717.8|10715.8|10719.4|10717.4|10709.2|10707.2|33379
1665504000000|2022-10-11 16:00:00|10717|10715|10717.8|10715.8|10727.2|10725.2|10716.2|10714.2|26002
1665507600000|2022-10-11 17:00:00|10718.6|10716.6|10716.2|10714.2|10719.4|10717.4|10710.8|10708.8|23545
1665511200000|2022-10-11 18:00:00|10715.5|10713.5|10694.4|10692.4|10716.2|10714.2|10692.8|10690.8|32961
1665514800000|2022-10-11 19:00:00|10693.6|10691.6|10693.6|10691.6|10705.3|10703.3|10692|10690|30097
1665518400000|2022-10-11 20:00:00|10694|10692|10692|10690|10697.5|10695.5|10691.2|10689.2|16956
1665525600000|2022-10-11 22:00:00|10693.2|10691.2|10695.9|10693.9|10696.7|10694.7|10692|10690|2070
1665529200000|2022-10-11 23:00:00|10696.3|10694.3|10693.6|10691.6|10696.7|10694.7|10692.8|10690.8|1082
1665532800000|2022-10-12 00:00:00|10690.5|10688.5|10694.4|10692.4|10700.6|10698.6|10689.7|10687.7|9756
1665536400000|2022-10-12 01:00:00|10694|10692|10696.7|10694.7|10697.5|10695.5|10691.2|10689.2|11092
1665540000000|2022-10-12 02:00:00|10695.9|10693.9|10697.5|10695.5|10697.5|10695.5|10692.8|10690.8|6886
1665543600000|2022-10-12 03:00:00|10696.7|10694.7|10700.6|10698.6|10702.2|10700.2|10696.3|10694.3|2156
1665547200000|2022-10-12 04:00:00|10701.4|10699.4|10702.2|10700.2|10717.8|10715.8|10698.3|10696.3|9657
1665550800000|2022-10-12 05:00:00|10702.6|10700.6|10701.4|10699.4|10704.5|10702.5|10698.3|10696.3|3250
1665554400000|2022-10-12 06:00:00|10703.7|10701.7|10706.9|10704.9|10715.5|10713.5|10699.8|10697.8|10655
1665558000000|2022-10-12 07:00:00|10707.6|10705.6|10705.3|10703.3|10712.7|10710.7|10695.1|10693.1|14137
1665561600000|2022-10-12 08:00:00|10704.5|10702.5|10706.9|10704.9|10709.2|10707.2|10699.8|10697.8|6934
1665565200000|2022-10-12 09:00:00|10706.1|10704.1|10698.3|10696.3|10707.6|10705.6|10694.4|10692.4|12756
1665568800000|2022-10-12 10:00:00|10697.9|10695.9|10691.2|10689.2|10699|10697|10686.5|10684.5|9070
1665572400000|2022-10-12 11:00:00|10690.5|10688.5|10692.8|10690.8|10695.9|10693.9|10689.7|10687.7|14001
1665576000000|2022-10-12 12:00:00|10693.6|10691.6|10698.3|10696.3|10704.5|10702.5|10682.6|10680.6|48563
1665579600000|2022-10-12 13:00:00|10699|10697|10700.6|10698.6|10704.5|10702.5|10685.8|10683.8|37801
1665583200000|2022-10-12 14:00:00|10699.8|10697.8|10696.7|10694.7|10706.1|10704.1|10695.1|10693.1|36445
1665586800000|2022-10-12 15:00:00|10697.1|10695.1|10708.4|10706.4|10708.4|10706.4|10694.4|10692.4|30406
1665590400000|2022-10-12 16:00:00|10708.8|10706.8|10711.5|10709.5|10717|10715|10706.9|10704.9|26224
1665594000000|2022-10-12 17:00:00|10711.2|10709.2|10707.6|10705.6|10713.9|10711.9|10703|10701|21346
1665597600000|2022-10-12 18:00:00|10708|10706|10717.8|10715.8|10727.2|10725.2|10708|10706|36721
1665601200000|2022-10-12 19:00:00|10717|10715|10718.6|10716.6|10719.4|10717.4|10709.2|10707.2|29024
1665604800000|2022-10-12 20:00:00|10718.2|10716.2|10713.5|10711.5|10719|10717|10711.5|10709.5|11851
1665612000000|2022-10-12 22:00:00|10717.8|10715.8|10714.7|10712.7|10720.1|10718.1|10712.3|10710.3|2562
1665615600000|2022-10-12 23:00:00|10715.1|10713.1|10713.1|10711.1|10715.5|10713.5|10713.1|10711.1|1485
1665619200000|2022-10-13 00:00:00|10712.3|10710.3|10710|10708|10713.9|10711.9|10706.1|10704.1|3653
1665622800000|2022-10-13 01:00:00|10709.6|10707.6|10706.1|10704.1|10710|10708|10704.5|10702.5|3747
1665626400000|2022-10-13 02:00:00|10704.5|10702.5|10703.7|10701.7|10705.3|10703.3|10701.8|10699.8|6186
1665630000000|2022-10-13 03:00:00|10703|10701|10705.3|10703.3|10705.3|10703.3|10702.2|10700.2|2091
1665633600000|2022-10-13 04:00:00|10704.9|10702.9|10704.5|10702.5|10705.3|10703.3|10703|10701|757
1665637200000|2022-10-13 05:00:00|10704.1|10702.1|10704.5|10702.5|10706.1|10704.1|10703.7|10701.7|1421
1665640800000|2022-10-13 06:00:00|10705.3|10703.3|10702.2|10700.2|10712.3|10710.3|10701.4|10699.4|6372
1665644400000|2022-10-13 07:00:00|10701.4|10699.4|10704.5|10702.5|10709.2|10707.2|10699|10697|9423
1665648000000|2022-10-13 08:00:00|10703.7|10701.7|10706.9|10704.9|10709.2|10707.2|10701.4|10699.4|6975
1665651600000|2022-10-13 09:00:00|10706.1|10704.1|10714.7|10712.7|10717|10715|10706.1|10704.1|15931
1665655200000|2022-10-13 10:00:00|10714.3|10712.3|10720.1|10718.1|10722.5|10720.5|10713.9|10711.9|9732
1665658800000|2022-10-13 11:00:00|10719.4|10717.4|10726.4|10724.4|10741.2|10739.2|10716.2|10714.2|25677
1665662400000|2022-10-13 12:00:00|10725.6|10723.6|10636.5|10634.5|10742|10740|10624|10622|103806
1665666000000|2022-10-13 13:00:00|10637.3|10635.3|10648.3|10646.3|10648.3|10646.3|10610.8|10608.8|98743
1665669600000|2022-10-13 14:00:00|10649|10647|10649.8|10647.8|10664.7|10662.7|10641.2|10639.2|66094
1665673200000|2022-10-13 15:00:00|10649|10647|10666.2|10664.2|10679.5|10677.5|10648.3|10646.3|63445
1665676800000|2022-10-13 16:00:00|10667|10665|10669.4|10667.4|10677.2|10675.2|10665.5|10663.5|45479
1665680400000|2022-10-13 17:00:00|10668.6|10666.6|10688.9|10686.9|10697.5|10695.5|10667.8|10665.8|40083
1665684000000|2022-10-13 18:00:00|10688.1|10686.1|10669.4|10667.4|10689.7|10687.7|10667.8|10665.8|28191
1665687600000|2022-10-13 19:00:00|10668.6|10666.6|10666.2|10664.2|10671.7|10669.7|10663.1|10661.1|27283
1665691200000|2022-10-13 20:00:00|10665.5|10663.5|10671.7|10669.7|10671.7|10669.7|10661.5|10659.5|20796
1665698400000|2022-10-13 22:00:00|10669.4|10667.4|10663.1|10661.1|10669.4|10667.4|10658.4|10656.4|3609
1665702000000|2022-10-13 23:00:00|10663.9|10661.9|10660.8|10658.8|10667|10665|10660|10658|2100
1665705600000|2022-10-14 00:00:00|10660.4|10658.4|10667|10665|10669.4|10667.4|10658.4|10656.4|5344
1665709200000|2022-10-14 01:00:00|10667.8|10665.8|10681.1|10679.1|10685|10683|10667.8|10665.8|8975
1665712800000|2022-10-14 02:00:00|10681.9|10679.9|10677.2|10675.2|10683|10681|10676.4|10674.4|3149
1665716400000|2022-10-14 03:00:00|10676.4|10674.4|10674.8|10672.8|10678.7|10676.7|10674.8|10672.8|2093
1665720000000|2022-10-14 04:00:00|10674|10672|10671.7|10669.7|10674|10672|10667.8|10665.8|3439
1665723600000|2022-10-14 05:00:00|10671.3|10669.3|10672.5|10670.5|10675.6|10673.6|10670.9|10668.9|3490
1665727200000|2022-10-14 06:00:00|10671.7|10669.7|10692|10690|10697.5|10695.5|10670.9|10668.9|15428
1665730800000|2022-10-14 07:00:00|10691.2|10689.2|10691.2|10689.2|10692.8|10690.8|10678|10676|11895
1665734400000|2022-10-14 08:00:00|10690.8|10688.8|10683.4|10681.4|10692|10690|10680.3|10678.3|8610
1665738000000|2022-10-14 09:00:00|10684.2|10682.2|10688.9|10686.9|10689.3|10687.3|10678.7|10676.7|11123
1665741600000|2022-10-14 10:00:00|10689.7|10687.7|10695.9|10693.9|10702.2|10700.2|10683.4|10681.4|19221
1665745200000|2022-10-14 11:00:00|10695.5|10693.5|10695.9|10693.9|10699.8|10697.8|10683.4|10681.4|20341
1665748800000|2022-10-14 12:00:00|10695.1|10693.1|10710|10708|10713.1|10711.1|10694.4|10692.4|65077
1665752400000|2022-10-14 13:00:00|10710.8|10708.8|10685|10683|10710.8|10708.8|10678.7|10676.7|69511
1665756000000|2022-10-14 14:00:00|10671.7|10669.7|10656.1|10654.1|10680.3|10678.3|10648.3|10646.3|76306
1665759600000|2022-10-14 15:00:00|10656.9|10654.9|10642|10640|10660.8|10658.8|10635|10633|48196
1665763200000|2022-10-14 16:00:00|10641.2|10639.2|10633.4|10631.4|10653.7|10651.7|10631.9|10629.9|48991
1665766800000|2022-10-14 17:00:00|10634.2|10632.2|10636.5|10634.5|10639.7|10637.7|10632.6|10630.6|23244
1665770400000|2022-10-14 18:00:00|10635.8|10633.8|10642.8|10640.8|10649|10647|10633.4|10631.4|40800
1665774000000|2022-10-14 19:00:00|10643.6|10641.6|10641.2|10639.2|10647.5|10645.5|10639.7|10637.7|29578
1665777600000|2022-10-14 20:00:00|10640.5|10638.5|10641.2|10639.2|10642.8|10640.8|10638.1|10636.1|14850
1665957600000|2022-10-16 22:00:00|10648.7|10646.7|10649.4|10647.4|10654.5|10652.5|10642.8|10640.8|4983
1665961200000|2022-10-16 23:00:00|10649|10647|10651.4|10649.4|10654.5|10652.5|10649|10647|4128
1665964800000|2022-10-17 00:00:00|10650.6|10648.6|10655.3|10653.3|10657.6|10655.6|10646.7|10644.7|3274
1665968400000|2022-10-17 01:00:00|10654.5|10652.5|10652.2|10650.2|10655.3|10653.3|10650.6|10648.6|3674
1665972000000|2022-10-17 02:00:00|10652.6|10650.6|10655.3|10653.3|10659.2|10657.2|10652.2|10650.2|3246
1665975600000|2022-10-17 03:00:00|10654.5|10652.5|10656.5|10654.5|10658.4|10656.4|10654.1|10652.1|1234
1665979200000|2022-10-17 04:00:00|10656.1|10654.1|10656.1|10654.1|10656.9|10654.9|10654.5|10652.5|1748
1665982800000|2022-10-17 05:00:00|10655.3|10653.3|10663.9|10661.9|10663.9|10661.9|10654.5|10652.5|3364
1665986400000|2022-10-17 06:00:00|10663.1|10661.1|10661.5|10659.5|10669.4|10667.4|10658.4|10656.4|7095
1665990000000|2022-10-17 07:00:00|10662.3|10660.3|10672.5|10670.5|10676.4|10674.4|10661.5|10659.5|15323
1665993600000|2022-10-17 08:00:00|10672.9|10670.9|10670.1|10668.1|10673.3|10671.3|10665.5|10663.5|7168
1665997200000|2022-10-17 09:00:00|10670.9|10668.9|10674.8|10672.8|10678.7|10676.7|10668.6|10666.6|6978
1666000800000|2022-10-17 10:00:00|10674|10672|10675.6|10673.6|10685|10683|10670.9|10668.9|14639
1666004400000|2022-10-17 11:00:00|10674.8|10672.8|10678|10676|10680.3|10678.3|10673.3|10671.3|11717
1666008000000|2022-10-17 12:00:00|10678.7|10676.7|10692.8|10690.8|10695.5|10693.5|10676.4|10674.4|36763
1666011600000|2022-10-17 13:00:00|10693.6|10691.6|10680.3|10678.3|10700.6|10698.6|10678|10676|54513
1666015200000|2022-10-17 14:00:00|10680.7|10678.7|10675.6|10673.6|10684.2|10682.2|10673.3|10671.3|35382
1666018800000|2022-10-17 15:00:00|10676.4|10674.4|10680.3|10678.3|10680.3|10678.3|10668.6|10666.6|20424
1666022400000|2022-10-17 16:00:00|10679.9|10677.9|10662.3|10660.3|10680.3|10678.3|10660.8|10658.8|28892
1666026000000|2022-10-17 17:00:00|10663.1|10661.1|10660.8|10658.8|10664.7|10662.7|10658.4|10656.4|20700
1666029600000|2022-10-17 18:00:00|10661.2|10659.2|10657.6|10655.6|10661.5|10659.5|10656.9|10654.9|18400
1666033200000|2022-10-17 19:00:00|10656.9|10654.9|10653.7|10651.7|10658.4|10656.4|10651.4|10649.4|26997
1666036800000|2022-10-17 20:00:00|10653|10651|10660|10658|10661.5|10659.5|10652.2|10650.2|16744
1666044000000|2022-10-17 22:00:00|10657.3|10655.3|10660|10658|10661.5|10659.5|10656.9|10654.9|2332
1666047600000|2022-10-17 23:00:00|10660.4|10658.4|10665.1|10663.1|10667.4|10665.4|10660|10658|3213
1666051200000|2022-10-18 00:00:00|10664.7|10662.7|10669.4|10667.4|10670.1|10668.1|10663.9|10661.9|2510
1666054800000|2022-10-18 01:00:00|10670.1|10668.1|10665.5|10663.5|10670.9|10668.9|10665.5|10663.5|3264
1666058400000|2022-10-18 02:00:00|10666.2|10664.2|10668.6|10666.6|10669.4|10667.4|10663.9|10661.9|2339
1666062000000|2022-10-18 03:00:00|10667.8|10665.8|10668.6|10666.6|10670.1|10668.1|10667|10665|2401
1666065600000|2022-10-18 04:00:00|10669.4|10667.4|10684.2|10682.2|10684.2|10682.2|10669.4|10667.4|8864
1666069200000|2022-10-18 05:00:00|10683.8|10681.8|10679.5|10677.5|10684.2|10682.2|10675.6|10673.6|5225
1666072800000|2022-10-18 06:00:00|10680.3|10678.3|10669.8|10667.8|10681.9|10679.9|10667.8|10665.8|9704
1666076400000|2022-10-18 07:00:00|10670.1|10668.1|10670.1|10668.1|10671.7|10669.7|10661.5|10659.5|16068
1666080000000|2022-10-18 08:00:00|10670.9|10668.9|10649.8|10647.8|10671.7|10669.7|10649.8|10647.8|13694
1666083600000|2022-10-18 09:00:00|10650.6|10648.6|10655.3|10653.3|10656.9|10654.9|10646.7|10644.7|14297
1666087200000|2022-10-18 10:00:00|10654.5|10652.5|10658.4|10656.4|10661.5|10659.5|10653|10651|7931
1666090800000|2022-10-18 11:00:00|10659.2|10657.2|10668.6|10666.6|10670.1|10668.1|10657.6|10655.6|14763
1666094400000|2022-10-18 12:00:00|10667.8|10665.8|10681.1|10679.1|10685|10683|10665.5|10663.5|41748
1666098000000|2022-10-18 13:00:00|10681.9|10679.9|10682.6|10680.6|10686.5|10684.5|10675.6|10673.6|42491
1666101600000|2022-10-18 14:00:00|10682.3|10680.3|10678.7|10676.7|10688.1|10686.1|10673.3|10671.3|39067
1666105200000|2022-10-18 15:00:00|10678|10676|10654.5|10652.5|10678|10676|10645.9|10643.9|42571
1666108800000|2022-10-18 16:00:00|10653.7|10651.7|10661.9|10659.9|10670.1|10668.1|10653|10651|36500
1666112400000|2022-10-18 17:00:00|10663.9|10661.9|10664.7|10662.7|10666.2|10664.2|10654.5|10652.5|29028
1666116000000|2022-10-18 18:00:00|10663.9|10661.9|10668.6|10666.6|10668.6|10666.6|10661.5|10659.5|23347
1666119600000|2022-10-18 19:00:00|10667.8|10665.8|10670.1|10668.1|10673.3|10671.3|10666.2|10664.2|17776
1666123200000|2022-10-18 20:00:00|10669.4|10667.4|10663.9|10661.9|10671.7|10669.7|10662.3|10660.3|15733
1666130400000|2022-10-18 22:00:00|10663.1|10661.1|10668.6|10666.6|10669.4|10667.4|10663.1|10661.1|1118
1666134000000|2022-10-18 23:00:00|10669|10667|10663.9|10661.9|10670.1|10668.1|10663.1|10661.1|1995
1666137600000|2022-10-19 00:00:00|10664.7|10662.7|10664.7|10662.7|10666.2|10664.2|10662.3|10660.3|1693
1666141200000|2022-10-19 01:00:00|10664.3|10662.3|10665.5|10663.5|10666.2|10664.2|10662.3|10660.3|2673
1666144800000|2022-10-19 02:00:00|10666.2|10664.2|10659.2|10657.2|10666.2|10664.2|10659.2|10657.2|1899
1666148400000|2022-10-19 03:00:00|10659.6|10657.6|10660|10658|10662.3|10660.3|10659.2|10657.2|1345
1666152000000|2022-10-19 04:00:00|10660.8|10658.8|10657.6|10655.6|10661.5|10659.5|10656.9|10654.9|1617
1666155600000|2022-10-19 05:00:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|1632
1666159200000|2022-10-19 06:00:00|10657.3|10655.3|10641.2|10639.2|10657.3|10655.3|10638.1|10636.1|18922
1666162800000|2022-10-19 07:00:00|10640.5|10638.5|10640.5|10638.5|10643.6|10641.6|10636.5|10634.5|18472
1666166400000|2022-10-19 08:00:00|10639.7|10637.7|10641.2|10639.2|10644.4|10642.4|10631.9|10629.9|14320
1666170000000|2022-10-19 09:00:00|10640.5|10638.5|10643.6|10641.6|10644.4|10642.4|10639.7|10637.7|9782
1666173600000|2022-10-19 10:00:00|10642.8|10640.8|10637.3|10635.3|10643.6|10641.6|10633.4|10631.4|7684
1666177200000|2022-10-19 11:00:00|10636.5|10634.5|10630.3|10628.3|10636.9|10634.9|10624|10622|17395
1666180800000|2022-10-19 12:00:00|10631.1|10629.1|10618.6|10616.6|10631.9|10629.9|10611.5|10609.5|48894
1666184400000|2022-10-19 13:00:00|10619|10617|10625.6|10623.6|10628.7|10626.7|10613.1|10611.1|42891
1666188000000|2022-10-19 14:00:00|10626.4|10624.4|10624|10622|10635|10633|10623.3|10621.3|36681
1666191600000|2022-10-19 15:00:00|10623.3|10621.3|10619.4|10617.4|10632.6|10630.6|10618.6|10616.6|30746
1666195200000|2022-10-19 16:00:00|10618.6|10616.6|10614.7|10612.7|10618.6|10616.6|10609.2|10607.2|30850
1666198800000|2022-10-19 17:00:00|10613.9|10611.9|10613.1|10611.1|10618.6|10616.6|10606.5|10604.5|37388
1666202400000|2022-10-19 18:00:00|10613.9|10611.9|10608.4|10606.4|10617.8|10615.8|10607.6|10605.6|23043
1666206000000|2022-10-19 19:00:00|10609.2|10607.2|10610.8|10608.8|10615.5|10613.5|10608.4|10606.4|28502
1666209600000|2022-10-19 20:00:00|10610|10608|10605.3|10603.3|10610|10608|10603.7|10601.7|24620
1666216800000|2022-10-19 22:00:00|10607.3|10605.3|10604.5|10602.5|10610.8|10608.8|10603.7|10601.7|2611
1666220400000|2022-10-19 23:00:00|10605.3|10603.3|10603.7|10601.7|10606.9|10604.9|10601.4|10599.4|1663
1666224000000|2022-10-20 00:00:00|10603|10601|10603|10601|10608.4|10606.4|10599|10597|5077
1666227600000|2022-10-20 01:00:00|10602.6|10600.6|10599|10597|10603|10601|10596.7|10594.7|4524
1666231200000|2022-10-20 02:00:00|10599.4|10597.4|10600.2|10598.2|10601.4|10599.4|10597.5|10595.5|2484
1666234800000|2022-10-20 03:00:00|10599.8|10597.8|10603|10601|10603|10601|10599.8|10597.8|2095
1666238400000|2022-10-20 04:00:00|10602.2|10600.2|10601.4|10599.4|10603|10601|10599|10597|1583
1666242000000|2022-10-20 05:00:00|10601.8|10599.8|10603|10601|10603.7|10601.7|10599|10597|2689
1666245600000|2022-10-20 06:00:00|10603.7|10601.7|10596.7|10594.7|10609.2|10607.2|10596.7|10594.7|18391
1666249200000|2022-10-20 07:00:00|10597.5|10595.5|10589.7|10587.7|10597.5|10595.5|10583.4|10581.4|27308
1666252800000|2022-10-20 08:00:00|10590.5|10588.5|10592|10590|10592|10590|10583.4|10581.4|13635
1666256400000|2022-10-20 09:00:00|10592.8|10590.8|10601.4|10599.4|10606.1|10604.1|10591.2|10589.2|14111
1666260000000|2022-10-20 10:00:00|10600.6|10598.6|10614.7|10612.7|10619.4|10617.4|10596.7|10594.7|19826
1666263600000|2022-10-20 11:00:00|10613.9|10611.9|10605.3|10603.3|10614.7|10612.7|10600.6|10598.6|21807
1666267200000|2022-10-20 12:00:00|10604.5|10602.5|10590.5|10588.5|10619.4|10617.4|10588.9|10586.9|57102
1666270800000|2022-10-20 13:00:00|10589.7|10587.7|10592|10590|10598.3|10596.3|10585.8|10583.8|54236
1666274400000|2022-10-20 14:00:00|10592.8|10590.8|10607.6|10605.6|10610.8|10608.8|10592|10590|40980
1666278000000|2022-10-20 15:00:00|10608.4|10606.4|10597.5|10595.5|10609.2|10607.2|10596.7|10594.7|28906
1666281600000|2022-10-20 16:00:00|10598.3|10596.3|10586.5|10584.5|10598.3|10596.3|10581.1|10579.1|26742
1666285200000|2022-10-20 17:00:00|10587.3|10585.3|10574.8|10572.8|10588.1|10586.1|10570.9|10568.9|36021
1666288800000|2022-10-20 18:00:00|10574|10572|10566.2|10564.2|10579.5|10577.5|10566.2|10564.2|31946
1666292400000|2022-10-20 19:00:00|10567|10565|10569.4|10567.4|10570.9|10568.9|10561.5|10559.5|33093
1666296000000|2022-10-20 20:00:00|10568.6|10566.6|10567.8|10565.8|10570.1|10568.1|10563.1|10561.1|19589
1666303200000|2022-10-20 22:00:00|10569.8|10567.8|10570.9|10568.9|10571.7|10569.7|10569.4|10567.4|2996
1666306800000|2022-10-20 23:00:00|10570.5|10568.5|10573.3|10571.3|10573.3|10571.3|10567.8|10565.8|2777
1666310400000|2022-10-21 00:00:00|10574|10572|10575.6|10573.6|10578|10576|10571.7|10569.7|6730
1666314000000|2022-10-21 01:00:00|10574.8|10572.8|10571.7|10569.7|10575.6|10573.6|10567.8|10565.8|4784
1666317600000|2022-10-21 02:00:00|10570.9|10568.9|10568.6|10566.6|10571.7|10569.7|10567.8|10565.8|2086
1666321200000|2022-10-21 03:00:00|10567.8|10565.8|10558.4|10556.4|10570.1|10568.1|10557.6|10555.6|8483
1666324800000|2022-10-21 04:00:00|10559.2|10557.2|10562.3|10560.3|10562.3|10560.3|10553.7|10551.7|5451
1666328400000|2022-10-21 05:00:00|10561.5|10559.5|10564.7|10562.7|10565.5|10563.5|10560.8|10558.8|10277
1666332000000|2022-10-21 06:00:00|10563.9|10561.9|10565.5|10563.5|10569.4|10567.4|10557.6|10555.6|15124
1666335600000|2022-10-21 07:00:00|10566.2|10564.2|10565.5|10563.5|10574.8|10572.8|10563.9|10561.9|16111
1666339200000|2022-10-21 08:00:00|10566.2|10564.2|10568.6|10566.6|10568.6|10566.6|10562.3|10560.3|16147
1666342800000|2022-10-21 09:00:00|10568.2|10566.2|10568.6|10566.6|10570.1|10568.1|10562.3|10560.3|15664
1666346400000|2022-10-21 10:00:00|10569.4|10567.4|10566.2|10564.2|10570.1|10568.1|10562.3|10560.3|10358
1666350000000|2022-10-21 11:00:00|10565.5|10563.5|10557.6|10555.6|10574.8|10572.8|10557.6|10555.6|20244
1666353600000|2022-10-21 12:00:00|10556.9|10554.9|10579.5|10577.5|10582.6|10580.6|10547.5|10545.5|69921
1666357200000|2022-10-21 13:00:00|10579.1|10577.1|10603.7|10601.7|10605.3|10603.3|10575.6|10573.6|107920
1666360800000|2022-10-21 14:00:00|10604.5|10602.5|10603|10601|10615.5|10613.5|10595.1|10593.1|75924
1666364400000|2022-10-21 15:00:00|10603.7|10601.7|10624.8|10622.8|10625.6|10623.6|10593.6|10591.6|78010
1666368000000|2022-10-21 16:00:00|10625.6|10623.6|10610|10608|10635.8|10633.8|10609.2|10607.2|64250
1666371600000|2022-10-21 17:00:00|10609.2|10607.2|10610.8|10608.8|10620.1|10618.1|10609.2|10607.2|30647
1666375200000|2022-10-21 18:00:00|10611.5|10609.5|10608.4|10606.4|10613.9|10611.9|10608.4|10606.4|6810
1666562400000|2022-10-23 22:00:00|10626|10624|10628.7|10626.7|10638.5|10636.5|10625.6|10623.6|11958
1666566000000|2022-10-23 23:00:00|10628|10626|10628.7|10626.7|10634.2|10632.2|10620.1|10618.1|9979
1666569600000|2022-10-24 00:00:00|10628.3|10626.3|10627.6|10625.6|10629.5|10627.5|10623.3|10621.3|6173
1666573200000|2022-10-24 01:00:00|10627.2|10625.2|10631.9|10629.9|10634.2|10632.2|10623.3|10621.3|7156
1666576800000|2022-10-24 02:00:00|10632.6|10630.6|10646.7|10644.7|10647.5|10645.5|10631.1|10629.1|11737
1666580400000|2022-10-24 03:00:00|10645.5|10643.5|10645.1|10643.1|10645.9|10643.9|10641.2|10639.2|6484
1666584000000|2022-10-24 04:00:00|10645.9|10643.9|10653|10651|10654.5|10652.5|10645.1|10643.1|11784
1666587600000|2022-10-24 05:00:00|10652.2|10650.2|10651.4|10649.4|10653|10651|10649|10647|4334
1666591200000|2022-10-24 06:00:00|10650.6|10648.6|10650.6|10648.6|10664.7|10662.7|10646.7|10644.7|20954
1666594800000|2022-10-24 07:00:00|10649.8|10647.8|10643.6|10641.6|10656.1|10654.1|10643.6|10641.6|20315
1666598400000|2022-10-24 08:00:00|10644.4|10642.4|10623.3|10621.3|10645.1|10643.1|10615.5|10613.5|36775
1666602000000|2022-10-24 09:00:00|10622.5|10620.5|10633.4|10631.4|10633.4|10631.4|10621.7|10619.7|12208
1666605600000|2022-10-24 10:00:00|10634.2|10632.2|10636.5|10634.5|10638.1|10636.1|10629.5|10627.5|12527
1666609200000|2022-10-24 11:00:00|10635.8|10633.8|10639.7|10637.7|10648.3|10646.3|10635.8|10633.8|19615
1666612800000|2022-10-24 12:00:00|10638.9|10636.9|10628|10626|10641.2|10639.2|10620.1|10618.1|36543
1666616400000|2022-10-24 13:00:00|10627.2|10625.2|10622.5|10620.5|10635|10633|10600.6|10598.6|84334
1666620000000|2022-10-24 14:00:00|10621.7|10619.7|10614.7|10612.7|10624|10622|10596.7|10594.7|74775
1666623600000|2022-10-24 15:00:00|10615.5|10613.5|10628.7|10626.7|10628.7|10626.7|10609.2|10607.2|36291
1666627200000|2022-10-24 16:00:00|10628|10626|10625.6|10623.6|10637.3|10635.3|10624.8|10622.8|26040
1666630800000|2022-10-24 17:00:00|10626.4|10624.4|10617.8|10615.8|10626.4|10624.4|10616.2|10614.2|14261
1666634400000|2022-10-24 18:00:00|10617|10615|10617.8|10615.8|10619.4|10617.4|10611.5|10609.5|20077
1666638000000|2022-10-24 19:00:00|10618.6|10616.6|10616.2|10614.2|10621.7|10619.7|10613.9|10611.9|19837
1666641600000|2022-10-24 20:00:00|10615.5|10613.5|10614.7|10612.7|10615.5|10613.5|10609.2|10607.2|18062
1666648800000|2022-10-24 22:00:00|10611.2|10609.2|10623.3|10621.3|10624|10622|10610.8|10608.8|4974
1666652400000|2022-10-24 23:00:00|10624|10622|10624|10622|10626.4|10624.4|10622.5|10620.5|5326
1666656000000|2022-10-25 00:00:00|10624.8|10622.8|10627.2|10625.2|10630.3|10628.3|10621.7|10619.7|3848
1666659600000|2022-10-25 01:00:00|10628|10626|10625.6|10623.6|10629.5|10627.5|10624.8|10622.8|6566
1666663200000|2022-10-25 02:00:00|10626|10624|10625.6|10623.6|10626.4|10624.4|10622.5|10620.5|4100
1666666800000|2022-10-25 03:00:00|10624.8|10622.8|10624.8|10622.8|10626.4|10624.4|10624.8|10622.8|1409
1666670400000|2022-10-25 04:00:00|10624|10622|10628|10626|10628.7|10626.7|10624|10622|5789
1666674000000|2022-10-25 05:00:00|10627.2|10625.2|10628|10626|10629.5|10627.5|10626|10624|2288
1666677600000|2022-10-25 06:00:00|10628.7|10626.7|10642|10640|10642|10640|10628|10626|16924
1666681200000|2022-10-25 07:00:00|10642.8|10640.8|10638.9|10636.9|10643.6|10641.6|10634.2|10632.2|16420
1666684800000|2022-10-25 08:00:00|10639.7|10637.7|10642.8|10640.8|10642.8|10640.8|10636.5|10634.5|9879
1666688400000|2022-10-25 09:00:00|10642|10640|10641.2|10639.2|10644.4|10642.4|10637.3|10635.3|9443
1666692000000|2022-10-25 10:00:00|10642|10640|10643.6|10641.6|10645.1|10643.1|10639.7|10637.7|8794
1666695600000|2022-10-25 11:00:00|10642.8|10640.8|10646.7|10644.7|10652.2|10650.2|10641.2|10639.2|16724
1666699200000|2022-10-25 12:00:00|10647.5|10645.5|10645.1|10643.1|10648.3|10646.3|10639.7|10637.7|34432
1666702800000|2022-10-25 13:00:00|10645.9|10643.9|10679.1|10677.1|10687.3|10685.3|10643.6|10641.6|72642
1666706400000|2022-10-25 14:00:00|10678.7|10676.7|10671.7|10669.7|10688.1|10686.1|10670.1|10668.1|58558
1666710000000|2022-10-25 15:00:00|10672.5|10670.5|10678|10676|10685.8|10683.8|10671.7|10669.7|54996
1666713600000|2022-10-25 16:00:00|10677.2|10675.2|10666.2|10664.2|10677.2|10675.2|10662.3|10660.3|55810
1666717200000|2022-10-25 17:00:00|10667|10665|10667.8|10665.8|10669.4|10667.4|10660|10658|34311
1666720800000|2022-10-25 18:00:00|10667|10665|10659.2|10657.2|10670.9|10668.9|10658.4|10656.4|29402
1666724400000|2022-10-25 19:00:00|10658.4|10656.4|10663.9|10661.9|10664.7|10662.7|10656.1|10654.1|29447
1666728000000|2022-10-25 20:00:00|10663.1|10661.1|10656.9|10654.9|10670.9|10668.9|10656.1|10654.1|30813
1666735200000|2022-10-25 22:00:00|10658|10656|10657.6|10655.6|10660|10658|10654.5|10652.5|3844
1666738800000|2022-10-25 23:00:00|10658.4|10656.4|10662.3|10660.3|10663.9|10661.9|10658.4|10656.4|4685
1666742400000|2022-10-26 00:00:00|10663.1|10661.1|10654.5|10652.5|10666.2|10664.2|10651.4|10649.4|7167
1666746000000|2022-10-26 01:00:00|10653.7|10651.7|10653.7|10651.7|10660.8|10658.8|10651.4|10649.4|6346
1666749600000|2022-10-26 02:00:00|10654.1|10652.1|10656.9|10654.9|10658.4|10656.4|10653.7|10651.7|1995
1666753200000|2022-10-26 03:00:00|10656.1|10654.1|10656.9|10654.9|10658.4|10656.4|10654.5|10652.5|2338
1666756800000|2022-10-26 04:00:00|10656.1|10654.1|10658.4|10656.4|10660|10658|10654.5|10652.5|2326
1666760400000|2022-10-26 05:00:00|10658.8|10656.8|10664.7|10662.7|10664.7|10662.7|10658.4|10656.4|3789
1666764000000|2022-10-26 06:00:00|10663.9|10661.9|10677.2|10675.2|10680.3|10678.3|10661.5|10659.5|19786
1666767600000|2022-10-26 07:00:00|10678|10676|10678|10676|10684.2|10682.2|10667.8|10665.8|27086
1666771200000|2022-10-26 08:00:00|10677.2|10675.2|10678|10676|10686.5|10684.5|10677.2|10675.2|21701
1666774800000|2022-10-26 09:00:00|10677.6|10675.6|10670.1|10668.1|10678.7|10676.7|10670.1|10668.1|13870
1666778400000|2022-10-26 10:00:00|10670.9|10668.9|10669.4|10667.4|10670.9|10668.9|10663.9|10661.9|11147
1666782000000|2022-10-26 11:00:00|10669|10667|10670.1|10668.1|10680.3|10678.3|10668.6|10666.6|14940
1666785600000|2022-10-26 12:00:00|10670.9|10668.9|10663.9|10661.9|10675.6|10673.6|10657.6|10655.6|40149
1666789200000|2022-10-26 13:00:00|10663.1|10661.1|10679.5|10677.5|10685|10683|10661.5|10659.5|51936
1666792800000|2022-10-26 14:00:00|10685|10683|10679.5|10677.5|10699.8|10697.8|10673.3|10671.3|82303
1666796400000|2022-10-26 15:00:00|10678.7|10676.7|10689.7|10687.7|10694.4|10692.4|10678.7|10676.7|35604
1666800000000|2022-10-26 16:00:00|10690.1|10688.1|10681.1|10679.1|10695.9|10693.9|10678.7|10676.7|47689
1666803600000|2022-10-26 17:00:00|10680.7|10678.7|10685|10683|10693.6|10691.6|10678.3|10676.3|46659
1666807200000|2022-10-26 18:00:00|10684.2|10682.2|10688.1|10686.1|10688.9|10686.9|10681.1|10679.1|24711
1666810800000|2022-10-26 19:00:00|10687.3|10685.3|10685.8|10683.8|10687.3|10685.3|10678.7|10676.7|34940
1666814400000|2022-10-26 20:00:00|10685|10683|10690.5|10688.5|10691.2|10689.2|10684.2|10682.2|20519
1666821600000|2022-10-26 22:00:00|10689.7|10687.7|10687.3|10685.3|10689.7|10687.7|10685.4|10683.4|2369
1666825200000|2022-10-26 23:00:00|10686.5|10684.5|10688.1|10686.1|10688.9|10686.9|10685.8|10683.8|934
1666828800000|2022-10-27 00:00:00|10687.3|10685.3|10690.5|10688.5|10692.8|10690.8|10686.5|10684.5|2726
1666832400000|2022-10-27 01:00:00|10690.8|10688.8|10688.9|10686.9|10693.6|10691.6|10688.9|10686.9|3452
1666836000000|2022-10-27 02:00:00|10688.1|10686.1|10684.2|10682.2|10688.9|10686.9|10681.1|10679.1|4173
1666839600000|2022-10-27 03:00:00|10685|10683|10685.8|10683.8|10686.5|10684.5|10683.4|10681.4|1606
1666843200000|2022-10-27 04:00:00|10685|10683|10686.5|10684.5|10686.5|10684.5|10682.6|10680.6|3433
1666846800000|2022-10-27 05:00:00|10685.8|10683.8|10688.9|10686.9|10689.7|10687.7|10685|10683|2418
1666850400000|2022-10-27 06:00:00|10688.5|10686.5|10676.4|10674.4|10688.9|10686.9|10672.5|10670.5|10932
1666854000000|2022-10-27 07:00:00|10677.2|10675.2|10669.4|10667.4|10678|10676|10663.9|10661.9|23939
1666857600000|2022-10-27 08:00:00|10670.1|10668.1|10665.5|10663.5|10673.3|10671.3|10665.5|10663.5|9403
1666861200000|2022-10-27 09:00:00|10664.7|10662.7|10666.2|10664.2|10668.2|10666.2|10662.3|10660.3|11027
1666864800000|2022-10-27 10:00:00|10667|10665|10660.8|10658.8|10667|10665|10657.6|10655.6|8871
1666868400000|2022-10-27 11:00:00|10660|10658|10663.1|10661.1|10666.2|10664.2|10658.4|10656.4|13106
1666872000000|2022-10-27 12:00:00|10662.3|10660.3|10689.7|10687.7|10692.8|10690.8|10660.4|10658.4|75573
1666875600000|2022-10-27 13:00:00|10689.3|10687.3|10706.1|10704.1|10723.3|10721.3|10682.6|10680.6|75821
1666879200000|2022-10-27 14:00:00|10705.3|10703.3|10732.6|10730.6|10736.5|10734.5|10704.5|10702.5|87761
1666882800000|2022-10-27 15:00:00|10731.9|10729.9|10737.3|10735.3|10745.9|10743.9|10728.7|10726.7|59774
1666886400000|2022-10-27 16:00:00|10736.5|10734.5|10726.8|10724.8|10741.2|10739.2|10724|10722|39656
1666890000000|2022-10-27 17:00:00|10728.3|10726.3|10729.5|10727.5|10737.3|10735.3|10722.1|10720.1|37411
1666893600000|2022-10-27 18:00:00|10728.7|10726.7|10735|10733|10736.5|10734.5|10726.4|10724.4|29544
1666897200000|2022-10-27 19:00:00|10734.2|10732.2|10737.3|10735.3|10737.3|10735.3|10727.2|10725.2|27454
1666900800000|2022-10-27 20:00:00|10738.1|10736.1|10748.3|10746.3|10755.3|10753.3|10737.3|10735.3|41524
1666908000000|2022-10-27 22:00:00|10753.7|10751.7|10751.4|10749.4|10757.6|10755.6|10748.3|10746.3|6232
1666911600000|2022-10-27 23:00:00|10751|10749|10745.9|10743.9|10752.2|10750.2|10745.1|10743.1|2574
1666915200000|2022-10-28 00:00:00|10746.7|10744.7|10745.9|10743.9|10746.7|10744.7|10740.5|10738.5|4034
1666918800000|2022-10-28 01:00:00|10746.7|10744.7|10754.5|10752.5|10756.1|10754.1|10745.1|10743.1|4536
1666922400000|2022-10-28 02:00:00|10753.7|10751.7|10748.3|10746.3|10755.3|10753.3|10744.4|10742.4|4260
1666926000000|2022-10-28 03:00:00|10747.5|10745.5|10739.7|10737.7|10749|10747|10736.5|10734.5|6344
1666929600000|2022-10-28 04:00:00|10739.3|10737.3|10740.5|10738.5|10740.5|10738.5|10733.4|10731.4|4368
1666933200000|2022-10-28 05:00:00|10741.2|10739.2|10728.7|10726.7|10741.2|10739.2|10728.7|10726.7|9157
1666936800000|2022-10-28 06:00:00|10729.5|10727.5|10720.9|10718.9|10735|10733|10718.6|10716.6|21688
1666940400000|2022-10-28 07:00:00|10724|10722|10713.9|10711.9|10728|10726|10710|10708|20805
1666944000000|2022-10-28 08:00:00|10713.1|10711.1|10718.6|10716.6|10720.9|10718.9|10713.1|10711.1|12344
1666947600000|2022-10-28 09:00:00|10717.8|10715.8|10698.3|10696.3|10718.6|10716.6|10692|10690|22163
1666951200000|2022-10-28 10:00:00|10697.5|10695.5|10700.6|10698.6|10703.7|10701.7|10697.5|10695.5|11711
1666954800000|2022-10-28 11:00:00|10699.8|10697.8|10703.7|10701.7|10712.3|10710.3|10695.1|10693.1|25718
1666958400000|2022-10-28 12:00:00|10704.5|10702.5|10692|10690|10725.6|10723.6|10680.3|10678.3|92315
1666962000000|2022-10-28 13:00:00|10692.4|10690.4|10708.8|10706.8|10717.8|10715.8|10686.5|10684.5|63235
1666965600000|2022-10-28 14:00:00|10708|10706|10704.1|10702.1|10719.4|10717.4|10692|10690|59973
1666969200000|2022-10-28 15:00:00|10704.5|10702.5|10693.6|10691.6|10713.9|10711.9|10692.8|10690.8|34758
1666972800000|2022-10-28 16:00:00|10692.8|10690.8|10692.8|10690.8|10697.5|10695.5|10690.5|10688.5|24058
1666976400000|2022-10-28 17:00:00|10692|10690|10691.2|10689.2|10695.1|10693.1|10685.8|10683.8|26516
1666980000000|2022-10-28 18:00:00|10690.5|10688.5|10688.9|10686.9|10693.6|10691.6|10678.7|10676.7|39216
1666983600000|2022-10-28 19:00:00|10688.1|10686.1|10694.4|10692.4|10694.4|10692.4|10686.2|10684.2|23416
1666987200000|2022-10-28 20:00:00|10693.6|10691.6|10690.5|10688.5|10694.4|10692.4|10689.7|10687.7|17833
1667167200000|2022-10-30 22:00:00|10684.6|10682.6|10682.3|10680.3|10684.6|10682.6|10675.6|10673.6|9035
1667170800000|2022-10-30 23:00:00|10681.9|10679.9|10683.4|10681.4|10685|10683|10681.1|10679.1|2263
1667174400000|2022-10-31 00:00:00|10684.2|10682.2|10667.8|10665.8|10684.2|10682.2|10667|10665|8764
1667178000000|2022-10-31 01:00:00|10667|10665|10670.9|10668.9|10672.1|10670.1|10662.3|10660.3|6696
1667181600000|2022-10-31 02:00:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10668.6|10666.6|2127
1667185200000|2022-10-31 03:00:00|10672.5|10670.5|10678.7|10676.7|10678.7|10676.7|10672.5|10670.5|2866
1667188800000|2022-10-31 04:00:00|10678|10676|10677.2|10675.2|10679.5|10677.5|10676.4|10674.4|1994
1667192400000|2022-10-31 05:00:00|10676.4|10674.4|10672.5|10670.5|10679.5|10677.5|10672.1|10670.1|2347
1667196000000|2022-10-31 06:00:00|10672.9|10670.9|10678|10676|10679.5|10677.5|10672.5|10670.5|3896
1667199600000|2022-10-31 07:00:00|10678.3|10676.3|10674.8|10672.8|10680.3|10678.3|10670.9|10668.9|8678
1667203200000|2022-10-31 08:00:00|10675.6|10673.6|10660.8|10658.8|10675.6|10673.6|10656.9|10654.9|15043
1667206800000|2022-10-31 09:00:00|10661.2|10659.2|10656.1|10654.1|10661.5|10659.5|10655.3|10653.3|10250
1667210400000|2022-10-31 10:00:00|10655.3|10653.3|10672.5|10670.5|10673.3|10671.3|10653.7|10651.7|15317
1667214000000|2022-10-31 11:00:00|10672.9|10670.9|10667.8|10665.8|10674.8|10672.8|10664.7|10662.7|19417
1667217600000|2022-10-31 12:00:00|10667|10665|10663.9|10661.9|10672.5|10670.5|10661.5|10659.5|30043
1667221200000|2022-10-31 13:00:00|10664.7|10662.7|10662.3|10660.3|10668.6|10666.6|10657.6|10655.6|33137
1667224800000|2022-10-31 14:00:00|10661.5|10659.5|10666.2|10664.2|10669.4|10667.4|10660.8|10658.8|39021
1667228400000|2022-10-31 15:00:00|10667|10665|10668.6|10666.6|10671.7|10669.7|10663.9|10661.9|37571
1667232000000|2022-10-31 16:00:00|10669.4|10667.4|10673.3|10671.3|10674|10672|10667|10665|27855
1667235600000|2022-10-31 17:00:00|10672.5|10670.5|10673.3|10671.3|10676.4|10674.4|10670.1|10668.1|21113
1667239200000|2022-10-31 18:00:00|10672.5|10670.5|10661.5|10659.5|10673.3|10671.3|10658.4|10656.4|33941
1667242800000|2022-10-31 19:00:00|10662.3|10660.3|10667|10665|10667|10665|10646.7|10644.7|91765
1667246400000|2022-10-31 20:00:00|10667.8|10665.8|10669.4|10667.4|10670.9|10668.9|10663.1|10661.1|53281
1667253600000|2022-10-31 22:00:00|10670.9|10668.9|10671.7|10669.7|10674|10672|10665.5|10663.5|3670
1667257200000|2022-10-31 23:00:00|10670.9|10668.9|10667.8|10665.8|10673.3|10671.3|10667.8|10665.8|2680
1667260800000|2022-11-01 00:00:00|10668.2|10666.2|10670.1|10668.1|10673.3|10671.3|10667|10665|2748
1667264400000|2022-11-01 01:00:00|10670.5|10668.5|10679.5|10677.5|10680.3|10678.3|10670.1|10668.1|4268
1667268000000|2022-11-01 02:00:00|10678.7|10676.7|10683.4|10681.4|10684.6|10682.6|10677.2|10675.2|4301
1667271600000|2022-11-01 03:00:00|10682.6|10680.6|10685.8|10683.8|10688.9|10686.9|10681.9|10679.9|4906
1667275200000|2022-11-01 04:00:00|10685|10683|10685.8|10683.8|10687.3|10685.3|10684.2|10682.2|2194
1667278800000|2022-11-01 05:00:00|10686.5|10684.5|10681.1|10679.1|10686.5|10684.5|10678|10676|3880
1667282400000|2022-11-01 06:00:00|10681.9|10679.9|10696.7|10694.7|10697.5|10695.5|10679.5|10677.5|7683
1667286000000|2022-11-01 07:00:00|10697.5|10695.5|10695.1|10693.1|10699.8|10697.8|10690.5|10688.5|11380
1667289600000|2022-11-01 08:00:00|10695.9|10693.9|10699.8|10697.8|10703.7|10701.7|10695.9|10693.9|12553
1667293200000|2022-11-01 09:00:00|10700.6|10698.6|10710.8|10708.8|10712.3|10710.3|10697.5|10695.5|21100
1667296800000|2022-11-01 10:00:00|10711.5|10709.5|10708.4|10706.4|10717|10715|10707.6|10705.6|19955
1667300400000|2022-11-01 11:00:00|10707.6|10705.6|10709.2|10707.2|10714.7|10712.7|10706.1|10704.1|18007
1667304000000|2022-11-01 12:00:00|10710|10708|10720.9|10718.9|10724.8|10722.8|10706.9|10704.9|34071
1667307600000|2022-11-01 13:00:00|10721.7|10719.7|10706.1|10704.1|10722.5|10720.5|10699|10697|50769
1667311200000|2022-11-01 14:00:00|10703|10701|10657.6|10655.6|10703|10701|10653.7|10651.7|108425
1667314800000|2022-11-01 15:00:00|10656.9|10654.9|10656.1|10654.1|10663.1|10661.1|10648.3|10646.3|42365
1667318400000|2022-11-01 16:00:00|10656.9|10654.9|10656.9|10654.9|10666.2|10664.2|10650.6|10648.6|47543
1667322000000|2022-11-01 17:00:00|10657.6|10655.6|10656.1|10654.1|10658.4|10656.4|10649.8|10647.8|17535
1667325600000|2022-11-01 18:00:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10648.3|10646.3|21377
1667329200000|2022-11-01 19:00:00|10653|10651|10649.8|10647.8|10654.5|10652.5|10647.5|10645.5|20889
1667332800000|2022-11-01 20:00:00|10648.3|10646.3|10648.3|10646.3|10651.4|10649.4|10645.1|10643.1|21358
1667340000000|2022-11-01 22:00:00|10647.5|10645.5|10649|10647|10649.8|10647.8|10645.1|10643.1|3384
1667343600000|2022-11-01 23:00:00|10649.8|10647.8|10651.4|10649.4|10651.4|10649.4|10648.3|10646.3|1985
1667347200000|2022-11-02 00:00:00|10652.2|10650.2|10658|10656|10659.2|10657.2|10648.3|10646.3|6870
1667350800000|2022-11-02 01:00:00|10657.6|10655.6|10663.9|10661.9|10665.5|10663.5|10657.6|10655.6|14519
1667354400000|2022-11-02 02:00:00|10663.1|10661.1|10660.8|10658.8|10663.1|10661.1|10658.4|10656.4|3116
1667358000000|2022-11-02 03:00:00|10660|10658|10660|10658|10662.3|10660.3|10659.2|10657.2|3390
1667361600000|2022-11-02 04:00:00|10660.4|10658.4|10657.6|10655.6|10660.8|10658.8|10656.9|10654.9|3254
1667365200000|2022-11-02 05:00:00|10658.4|10656.4|10656.1|10654.1|10659.2|10657.2|10653|10651|9730
1667368800000|2022-11-02 06:00:00|10656.5|10654.5|10655.3|10653.3|10658.4|10656.4|10653|10651|3626
1667372400000|2022-11-02 07:00:00|10656.1|10654.1|10667|10665|10668.6|10666.6|10654.5|10652.5|10545
1667376000000|2022-11-02 08:00:00|10666.2|10664.2|10662.3|10660.3|10668.6|10666.6|10658.4|10656.4|9799
1667379600000|2022-11-02 09:00:00|10661.5|10659.5|10660.8|10658.8|10664.3|10662.3|10658.4|10656.4|5962
1667383200000|2022-11-02 10:00:00|10660|10658|10660|10658|10660.8|10658.8|10656.9|10654.9|5857
1667386800000|2022-11-02 11:00:00|10659.2|10657.2|10659.2|10657.2|10660.8|10658.8|10656.9|10654.9|9676
1667390400000|2022-11-02 12:00:00|10660|10658|10663.1|10661.1|10666.2|10664.2|10651.4|10649.4|41140
1667394000000|2022-11-02 13:00:00|10662.7|10660.7|10653|10651|10663.1|10661.1|10650.6|10648.6|29515
1667397600000|2022-11-02 14:00:00|10652.2|10650.2|10663.1|10661.1|10665.5|10663.5|10649.4|10647.4|33571
1667401200000|2022-11-02 15:00:00|10662.3|10660.3|10653.7|10651.7|10663.9|10661.9|10652.2|10650.2|34120
1667404800000|2022-11-02 16:00:00|10654.5|10652.5|10656.1|10654.1|10660.8|10658.8|10653|10651|21844
1667408400000|2022-11-02 17:00:00|10655.3|10653.3|10660.8|10658.8|10663.9|10661.9|10650.6|10648.6|35582
1667412000000|2022-11-02 18:00:00|10661.5|10659.5|10656.9|10654.9|10703.7|10701.7|10629.9|10627.9|125684
1667415600000|2022-11-02 19:00:00|10656.1|10654.1|10642.8|10640.8|10668.6|10666.6|10623.3|10621.3|76600
1667419200000|2022-11-02 20:00:00|10642|10640|10628|10626|10642.8|10640.8|10627.2|10625.2|29137
1667426400000|2022-11-02 22:00:00|10631.9|10629.9|10624.8|10622.8|10632.6|10630.6|10622.9|10620.9|5008
1667430000000|2022-11-02 23:00:00|10625.6|10623.6|10621.7|10619.7|10626.4|10624.4|10620.1|10618.1|4414
1667433600000|2022-11-03 00:00:00|10622.5|10620.5|10626.4|10624.4|10626.4|10624.4|10621.7|10619.7|4235
1667437200000|2022-11-03 01:00:00|10627.2|10625.2|10626.4|10624.4|10628|10626|10626.4|10624.4|5167
1667440800000|2022-11-03 02:00:00|10625.6|10623.6|10626.4|10624.4|10627.2|10625.2|10625.6|10623.6|2404
1667444400000|2022-11-03 03:00:00|10626|10624|10625.6|10623.6|10626.4|10624.4|10625.6|10623.6|1634
1667448000000|2022-11-03 04:00:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10624.8|10622.8|1684
1667451600000|2022-11-03 05:00:00|10625.6|10623.6|10623.3|10621.3|10626|10624|10623.3|10621.3|1776
1667455200000|2022-11-03 06:00:00|10622.5|10620.5|10619.4|10617.4|10622.5|10620.5|10619.4|10617.4|9196
1667458800000|2022-11-03 07:00:00|10620.1|10618.1|10611.5|10609.5|10620.1|10618.1|10607.6|10605.6|29150
1667462400000|2022-11-03 08:00:00|10612.3|10610.3|10607.6|10605.6|10617|10615|10606.1|10604.1|23024
1667466000000|2022-11-03 09:00:00|10608.4|10606.4|10590.5|10588.5|10611.5|10609.5|10583.4|10581.4|28536
1667469600000|2022-11-03 10:00:00|10591.2|10589.2|10588.1|10586.1|10592|10590|10579.5|10577.5|17079
1667473200000|2022-11-03 11:00:00|10587.3|10585.3|10590.1|10588.1|10592.8|10590.8|10582.6|10580.6|28156
1667476800000|2022-11-03 12:00:00|10589.7|10587.7|10576.4|10574.4|10597.5|10595.5|10574.8|10572.8|72747
1667480400000|2022-11-03 13:00:00|10577.2|10575.2|10590.1|10588.1|10594.4|10592.4|10570.9|10568.9|59819
1667484000000|2022-11-03 14:00:00|10598.7|10596.7|10611.5|10609.5|10612.3|10610.3|10587.3|10585.3|52890
1667487600000|2022-11-03 15:00:00|10611.9|10609.9|10588.9|10586.9|10612.3|10610.3|10586.5|10584.5|37513
1667491200000|2022-11-03 16:00:00|10589.7|10587.7|10599|10597|10599.8|10597.8|10586.5|10584.5|24378
1667494800000|2022-11-03 17:00:00|10599.4|10597.4|10606.1|10604.1|10606.9|10604.9|10598.3|10596.3|20798
1667498400000|2022-11-03 18:00:00|10606.9|10604.9|10607.6|10605.6|10612.3|10610.3|10602.2|10600.2|20859
1667502000000|2022-11-03 19:00:00|10608.4|10606.4|10604.5|10602.5|10608.4|10606.4|10602.2|10600.2|18947
1667505600000|2022-11-03 20:00:00|10605.3|10603.3|10599.8|10597.8|10605.3|10603.3|10599|10597|20264
1667512800000|2022-11-03 22:00:00|10603.7|10601.7|10599|10597|10605.3|10603.3|10598.3|10596.3|2657
1667516400000|2022-11-03 23:00:00|10599.8|10597.8|10595.1|10593.1|10599.8|10597.8|10595.1|10593.1|2709
1667520000000|2022-11-04 00:00:00|10595.9|10593.9|10598.3|10596.3|10601.4|10599.4|10595.1|10593.1|2954
1667523600000|2022-11-04 01:00:00|10598.7|10596.7|10606.9|10604.9|10607.6|10605.6|10598.3|10596.3|7953
1667527200000|2022-11-04 02:00:00|10606.5|10604.5|10604.9|10602.9|10607.6|10605.6|10604.5|10602.5|3555
1667530800000|2022-11-04 03:00:00|10604.5|10602.5|10606.1|10604.1|10606.9|10604.9|10603.7|10601.7|3021
1667534400000|2022-11-04 04:00:00|10605.3|10603.3|10611.5|10609.5|10611.5|10609.5|10605.3|10603.3|4478
1667538000000|2022-11-04 05:00:00|10611.2|10609.2|10609.2|10607.2|10613.1|10611.1|10606.1|10604.1|4157
1667541600000|2022-11-04 06:00:00|10608.4|10606.4|10605.3|10603.3|10612.3|10610.3|10605.3|10603.3|5841
1667545200000|2022-11-04 07:00:00|10605.7|10603.7|10597.5|10595.5|10607.6|10605.6|10592.8|10590.8|13677
1667548800000|2022-11-04 08:00:00|10598.3|10596.3|10603|10601|10612.3|10610.3|10597.5|10595.5|17538
1667552400000|2022-11-04 09:00:00|10603.7|10601.7|10601.4|10599.4|10610|10608|10596.7|10594.7|14158
1667556000000|2022-11-04 10:00:00|10602.2|10600.2|10595.1|10593.1|10603.7|10601.7|10595.1|10593.1|11767
1667559600000|2022-11-04 11:00:00|10594.4|10592.4|10593.6|10591.6|10597.5|10595.5|10589.7|10587.7|34721
1667563200000|2022-11-04 12:00:00|10593.2|10591.2|10605.3|10603.3|10606.9|10604.9|10560|10558|91269
1667566800000|2022-11-04 13:00:00|10604.5|10602.5|10606.1|10604.1|10621.7|10619.7|10593.6|10591.6|68965
1667570400000|2022-11-04 14:00:00|10607.6|10605.6|10625.6|10623.6|10635.8|10633.8|10602.2|10600.2|56836
1667574000000|2022-11-04 15:00:00|10624.8|10622.8|10603.7|10601.7|10628|10626|10603|10601|33621
1667577600000|2022-11-04 16:00:00|10604.5|10602.5|10611.5|10609.5|10613.1|10611.1|10600.6|10598.6|25396
1667581200000|2022-11-04 17:00:00|10610.8|10608.8|10613.9|10611.9|10615.5|10613.5|10609.2|10607.2|14029
1667584800000|2022-11-04 18:00:00|10614.7|10612.7|10620.9|10618.9|10623.3|10621.3|10607.6|10605.6|19510
1667588400000|2022-11-04 19:00:00|10621.7|10619.7|10613.1|10611.1|10624|10622|10613.1|10611.1|20824
1667592000000|2022-11-04 20:00:00|10613.9|10611.9|10617.8|10615.8|10620.1|10618.1|10613.1|10611.1|17533
1667775600000|2022-11-06 23:00:00|10624.8|10622.8|10616.2|10614.2|10626.8|10624.8|10615.1|10613.1|5889
1667779200000|2022-11-07 00:00:00|10617|10615|10615.5|10613.5|10619.8|10617.8|10611.5|10609.5|5399
1667782800000|2022-11-07 01:00:00|10614.7|10612.7|10615.5|10613.5|10618.6|10616.6|10613.9|10611.9|3787
1667786400000|2022-11-07 02:00:00|10614.7|10612.7|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|1527
1667790000000|2022-11-07 03:00:00|10613.9|10611.9|10610.8|10608.8|10614.7|10612.7|10610.8|10608.8|2495
1667793600000|2022-11-07 04:00:00|10610|10608|10612.3|10610.3|10613.9|10611.9|10610|10608|1892
1667797200000|2022-11-07 05:00:00|10613.1|10611.1|10611.5|10609.5|10614.7|10612.7|10611.5|10609.5|1556
1667800800000|2022-11-07 06:00:00|10612.3|10610.3|10617|10615|10617|10615|10611.5|10609.5|2726
1667804400000|2022-11-07 07:00:00|10616.6|10614.6|10602.2|10600.2|10616.6|10614.6|10601.4|10599.4|13894
1667808000000|2022-11-07 08:00:00|10601.4|10599.4|10600.6|10598.6|10611.5|10609.5|10599|10597|10197
1667811600000|2022-11-07 09:00:00|10601.4|10599.4|10616.2|10614.2|10617.8|10615.8|10601.4|10599.4|9787
1667815200000|2022-11-07 10:00:00|10615.5|10613.5|10616.2|10614.2|10620.1|10618.1|10615.5|10613.5|5517
1667818800000|2022-11-07 11:00:00|10616.6|10614.6|10617.8|10615.8|10620.9|10618.9|10613.9|10611.9|5384
1667822400000|2022-11-07 12:00:00|10617|10615|10618.6|10616.6|10622.5|10620.5|10614.7|10612.7|13716
1667826000000|2022-11-07 13:00:00|10619.4|10617.4|10603.7|10601.7|10620.1|10618.1|10600.6|10598.6|35003
1667829600000|2022-11-07 14:00:00|10603|10601|10595.9|10593.9|10611.5|10609.5|10594.4|10592.4|37153
1667833200000|2022-11-07 15:00:00|10595.1|10593.1|10599.8|10597.8|10603|10601|10592|10590|43614
1667836800000|2022-11-07 16:00:00|10600.6|10598.6|10591.2|10589.2|10605.3|10603.3|10588.9|10586.9|27691
1667840400000|2022-11-07 17:00:00|10592|10590|10595.1|10593.1|10597.5|10595.5|10588.9|10586.9|14419
1667844000000|2022-11-07 18:00:00|10595.9|10593.9|10597.5|10595.5|10600.6|10598.6|10594.8|10592.8|10232
1667847600000|2022-11-07 19:00:00|10596.7|10594.7|10592|10590|10599|10597|10591.2|10589.2|20211
1667851200000|2022-11-07 20:00:00|10592.8|10590.8|10592|10590|10598.3|10596.3|10591.2|10589.2|33577
1667854800000|2022-11-07 21:00:00|10592.4|10590.4|10592.8|10590.8|10594.4|10592.4|10588.9|10586.9|18577
1667862000000|2022-11-07 23:00:00|10591.2|10589.2|10590.1|10588.1|10591.2|10589.2|10585.8|10583.8|3267
1667865600000|2022-11-08 00:00:00|10590.5|10588.5|10592.8|10590.8|10596.7|10594.7|10588.1|10586.1|3429
1667869200000|2022-11-08 01:00:00|10592|10590|10595.1|10593.1|10595.9|10593.9|10591.2|10589.2|3059
1667872800000|2022-11-08 02:00:00|10594.4|10592.4|10590.5|10588.5|10595.1|10593.1|10588.9|10586.9|3576
1667876400000|2022-11-08 03:00:00|10589.7|10587.7|10588.1|10586.1|10592|10590|10588.1|10586.1|2696
1667880000000|2022-11-08 04:00:00|10588.5|10586.5|10581.9|10579.9|10588.9|10586.9|10580.3|10578.3|4548
1667883600000|2022-11-08 05:00:00|10582.6|10580.6|10585.8|10583.8|10587.3|10585.3|10582.6|10580.6|2370
1667887200000|2022-11-08 06:00:00|10586.5|10584.5|10588.9|10586.9|10588.9|10586.9|10586.5|10584.5|2146
1667890800000|2022-11-08 07:00:00|10588.1|10586.1|10592|10590|10592.8|10590.8|10586.5|10584.5|8552
1667894400000|2022-11-08 08:00:00|10591.2|10589.2|10592.8|10590.8|10593.6|10591.6|10585|10583|9145
1667898000000|2022-11-08 09:00:00|10592|10590|10601.4|10599.4|10601.4|10599.4|10591.2|10589.2|8359
1667901600000|2022-11-08 10:00:00|10602.2|10600.2|10598.3|10596.3|10603.7|10601.7|10597.5|10595.5|9331
1667905200000|2022-11-08 11:00:00|10597.5|10595.5|10599|10597|10602.2|10600.2|10596.7|10594.7|6023
1667908800000|2022-11-08 12:00:00|10599.8|10597.8|10595.9|10593.9|10600.6|10598.6|10588.9|10586.9|11746
1667912400000|2022-11-08 13:00:00|10596.7|10594.7|10602.2|10600.2|10607.6|10605.6|10595.1|10593.1|23135
1667916000000|2022-11-08 14:00:00|10601.4|10599.4|10616.2|10614.2|10621.7|10619.7|10599|10597|44186
1667919600000|2022-11-08 15:00:00|10615.5|10613.5|10623.3|10621.3|10628.3|10626.3|10614.7|10612.7|45443
1667923200000|2022-11-08 16:00:00|10624|10622|10622.5|10620.5|10624.8|10622.8|10617.8|10615.8|28789
1667926800000|2022-11-08 17:00:00|10621.7|10619.7|10616.2|10614.2|10622.5|10620.5|10613.1|10611.1|29583
1667930400000|2022-11-08 18:00:00|10617|10615|10623.3|10621.3|10626.4|10624.4|10616.2|10614.2|23888
1667934000000|2022-11-08 19:00:00|10624|10622|10628|10626|10631.1|10629.1|10622.5|10620.5|29385
1667937600000|2022-11-08 20:00:00|10627.2|10625.2|10624.8|10622.8|10630.3|10628.3|10623.3|10621.3|20390
1667941200000|2022-11-08 21:00:00|10624|10622|10633.4|10631.4|10633.4|10631.4|10624|10622|21875
1667948400000|2022-11-08 23:00:00|10632.3|10630.3|10631.1|10629.1|10633.4|10631.4|10630.3|10628.3|4232
1667952000000|2022-11-09 00:00:00|10631.9|10629.9|10625.6|10623.6|10631.9|10629.9|10624.8|10622.8|4084
1667955600000|2022-11-09 01:00:00|10626.4|10624.4|10622.5|10620.5|10626.4|10624.4|10620.9|10618.9|6436
1667959200000|2022-11-09 02:00:00|10623.3|10621.3|10631.9|10629.9|10631.9|10629.9|10622.5|10620.5|2345
1667962800000|2022-11-09 03:00:00|10632.6|10630.6|10631.1|10629.1|10636.5|10634.5|10628|10626|7368
1667966400000|2022-11-09 04:00:00|10631.5|10629.5|10631.9|10629.9|10632.6|10630.6|10628.7|10626.7|3159
1667970000000|2022-11-09 05:00:00|10631.1|10629.1|10631.9|10629.9|10635|10633|10629.5|10627.5|2130
1667973600000|2022-11-09 06:00:00|10631.1|10629.1|10627.2|10625.2|10631.1|10629.1|10624|10622|5747
1667977200000|2022-11-09 07:00:00|10626.4|10624.4|10639.7|10637.7|10641.2|10639.2|10622.5|10620.5|12937
1667980800000|2022-11-09 08:00:00|10640.5|10638.5|10635|10633|10645.5|10643.5|10629.5|10627.5|15861
1667984400000|2022-11-09 09:00:00|10634.2|10632.2|10623.3|10621.3|10635|10633|10622.5|10620.5|8397
1667988000000|2022-11-09 10:00:00|10623.7|10621.7|10628|10626|10628.7|10626.7|10623.3|10621.3|5375
1667991600000|2022-11-09 11:00:00|10627.2|10625.2|10630.3|10628.3|10631.9|10629.9|10625.6|10623.6|7124
1667995200000|2022-11-09 12:00:00|10631.1|10629.1|10631.1|10629.1|10633.4|10631.4|10628.3|10626.3|11760
1667998800000|2022-11-09 13:00:00|10630.3|10628.3|10622.5|10620.5|10630.3|10628.3|10614.7|10612.7|33893
1668002400000|2022-11-09 14:00:00|10622.1|10620.1|10624.8|10622.8|10627.2|10625.2|10614.7|10612.7|34206
1668006000000|2022-11-09 15:00:00|10624|10622|10643.6|10641.6|10645.9|10643.9|10624|10622|38391
1668009600000|2022-11-09 16:00:00|10644|10642|10643.6|10641.6|10649.8|10647.8|10640.5|10638.5|29830
1668013200000|2022-11-09 17:00:00|10644.4|10642.4|10644.8|10642.8|10645.1|10643.1|10639.7|10637.7|19897
1668016800000|2022-11-09 18:00:00|10645.1|10643.1|10636.5|10634.5|10645.9|10643.9|10630.3|10628.3|39504
1668020400000|2022-11-09 19:00:00|10635.8|10633.8|10643.6|10641.6|10644.4|10642.4|10630.3|10628.3|31521
1668024000000|2022-11-09 20:00:00|10642.8|10640.8|10653.7|10651.7|10656.1|10654.1|10641.2|10639.2|35658
1668027600000|2022-11-09 21:00:00|10653|10651|10658.4|10656.4|10666.2|10664.2|10652.2|10650.2|38352
1668034800000|2022-11-09 23:00:00|10662.7|10660.7|10663.9|10661.9|10666.2|10664.2|10661.5|10659.5|5883
1668038400000|2022-11-10 00:00:00|10663.1|10661.1|10660.8|10658.8|10667.8|10665.8|10660|10658|4316
1668042000000|2022-11-10 01:00:00|10661.2|10659.2|10657.6|10655.6|10663.1|10661.1|10653.7|10651.7|5059
1668045600000|2022-11-10 02:00:00|10657.3|10655.3|10655.3|10653.3|10661.5|10659.5|10654.5|10652.5|4003
1668049200000|2022-11-10 03:00:00|10654.5|10652.5|10660.8|10658.8|10661.5|10659.5|10654.5|10652.5|2886
1668052800000|2022-11-10 04:00:00|10660|10658|10661.5|10659.5|10663.1|10661.1|10659.2|10657.2|2245
1668056400000|2022-11-10 05:00:00|10662.3|10660.3|10663.9|10661.9|10667|10665|10662.3|10660.3|2171
1668060000000|2022-11-10 06:00:00|10663.1|10661.1|10657.6|10655.6|10664.7|10662.7|10656.9|10654.9|4730
1668063600000|2022-11-10 07:00:00|10656.9|10654.9|10650.6|10648.6|10657.6|10655.6|10648.3|10646.3|9060
1668067200000|2022-11-10 08:00:00|10649.8|10647.8|10654.5|10652.5|10658.4|10656.4|10649.8|10647.8|10444
1668070800000|2022-11-10 09:00:00|10654.1|10652.1|10645.1|10643.1|10656.1|10654.1|10643.6|10641.6|9117
1668074400000|2022-11-10 10:00:00|10644.4|10642.4|10649|10647|10649|10647|10642|10640|5699
1668078000000|2022-11-10 11:00:00|10648.7|10646.7|10649.8|10647.8|10653.7|10651.7|10647.5|10645.5|10703
1668081600000|2022-11-10 12:00:00|10649|10647|10658.4|10656.4|10660.8|10658.8|10648.3|10646.3|18816
1668085200000|2022-11-10 13:00:00|10659.2|10657.2|10756.1|10754.1|10773.3|10771.3|10656.9|10654.9|149650
1668088800000|2022-11-10 14:00:00|10755.3|10753.3|10778.7|10776.7|10781.1|10779.1|10748.3|10746.3|111102
1668092400000|2022-11-10 15:00:00|10779.5|10777.5|10799.8|10797.8|10799.8|10797.8|10778.7|10776.7|99508
1668096000000|2022-11-10 16:00:00|10799|10797|10790.5|10788.5|10799.8|10797.8|10784.2|10782.2|77482
1668099600000|2022-11-10 17:00:00|10789.7|10787.7|10785.8|10783.8|10793.6|10791.6|10784.2|10782.2|44572
1668103200000|2022-11-10 18:00:00|10787.3|10785.3|10785|10783|10795.5|10793.5|10779.5|10777.5|44066
1668106800000|2022-11-10 19:00:00|10784.2|10782.2|10792.8|10790.8|10792.8|10790.8|10781.9|10779.9|39065
1668110400000|2022-11-10 20:00:00|10792|10790|10792|10790|10794.4|10792.4|10786.5|10784.5|31825
1668114000000|2022-11-10 21:00:00|10792.8|10790.8|10793.6|10791.6|10796.7|10794.7|10789.7|10787.7|28010
1668121200000|2022-11-10 23:00:00|10794|10792|10788.1|10786.1|10794.4|10792.4|10788.1|10786.1|5021
1668124800000|2022-11-11 00:00:00|10788.9|10786.9|10787.3|10785.3|10789.7|10787.7|10784.2|10782.2|5502
1668128400000|2022-11-11 01:00:00|10786.5|10784.5|10781.1|10779.1|10787.3|10785.3|10779.5|10777.5|6485
1668132000000|2022-11-11 02:00:00|10781.9|10779.9|10780.3|10778.3|10781.9|10779.9|10776.4|10774.4|7261
1668135600000|2022-11-11 03:00:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10779.5|10777.5|2802
1668139200000|2022-11-11 04:00:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10778.7|10776.7|3214
1668142800000|2022-11-11 05:00:00|10781.1|10779.1|10777.2|10775.2|10783.4|10781.4|10776.4|10774.4|6935
1668146400000|2022-11-11 06:00:00|10776.4|10774.4|10775.6|10773.6|10778.7|10776.7|10773.3|10771.3|6979
1668150000000|2022-11-11 07:00:00|10774.8|10772.8|10778|10776|10784.2|10782.2|10772.5|10770.5|10895
1668153600000|2022-11-11 08:00:00|10777.2|10775.2|10785|10783|10785|10783|10767|10765|21585
1668157200000|2022-11-11 09:00:00|10784.6|10782.6|10784.2|10782.2|10790.5|10788.5|10784.2|10782.2|18704
1668160800000|2022-11-11 10:00:00|10785|10783|10786.5|10784.5|10797.5|10795.5|10782.6|10780.6|15692
1668164400000|2022-11-11 11:00:00|10785.8|10783.8|10780.3|10778.3|10787.3|10785.3|10777.2|10775.2|10558
1668168000000|2022-11-11 12:00:00|10781.1|10779.1|10778|10776|10781.1|10779.1|10772.5|10770.5|13701
1668171600000|2022-11-11 13:00:00|10777.2|10775.2|10774|10772|10778|10776|10766.2|10764.2|23395
1668175200000|2022-11-11 14:00:00|10773.3|10771.3|10769.8|10767.8|10774|10772|10765.5|10763.5|24624
1668178800000|2022-11-11 15:00:00|10765.5|10763.5|10775.6|10773.6|10777.2|10775.2|10765.1|10763.1|20384
1668182400000|2022-11-11 16:00:00|10774.8|10772.8|10774.8|10772.8|10779.5|10777.5|10771.7|10769.7|15178
1668186000000|2022-11-11 17:00:00|10775.6|10773.6|10784.2|10782.2|10785.8|10783.8|10775.6|10773.6|11008
1668189600000|2022-11-11 18:00:00|10785|10783|10785.8|10783.8|10786.5|10784.5|10784.2|10782.2|5532
1668193200000|2022-11-11 19:00:00|10785|10783|10782.6|10780.6|10786.5|10784.5|10781.9|10779.9|8429
1668196800000|2022-11-11 20:00:00|10783.4|10781.4|10785.8|10783.8|10785.8|10783.8|10780.3|10778.3|6128
1668200400000|2022-11-11 21:00:00|10785|10783|10784.6|10782.6|10788.9|10786.9|10783.4|10781.4|6108
1668380400000|2022-11-13 23:00:00|10772.5|10770.5|10761.5|10759.5|10773.3|10771.3|10754.5|10752.5|13402
1668384000000|2022-11-14 00:00:00|10760.8|10758.8|10766.2|10764.2|10767.8|10765.8|10757.6|10755.6|10458
1668387600000|2022-11-14 01:00:00|10766.6|10764.6|10763.1|10761.1|10768.6|10766.6|10762.3|10760.3|5777
1668391200000|2022-11-14 02:00:00|10762.7|10760.7|10763.9|10761.9|10764.7|10762.7|10760|10758|4286
1668394800000|2022-11-14 03:00:00|10764.7|10762.7|10764.7|10762.7|10767|10765|10763.9|10761.9|1733
1668398400000|2022-11-14 04:00:00|10763.9|10761.9|10758.4|10756.4|10763.9|10761.9|10758.4|10756.4|3452
1668402000000|2022-11-14 05:00:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10757.6|10755.6|3446
1668405600000|2022-11-14 06:00:00|10760|10758|10762.3|10760.3|10763.1|10761.1|10759.2|10757.2|4597
1668409200000|2022-11-14 07:00:00|10763.1|10761.1|10766.2|10764.2|10769.4|10767.4|10761.5|10759.5|10574
1668412800000|2022-11-14 08:00:00|10765.8|10763.8|10774|10772|10778|10776|10762.3|10760.3|14304
1668416400000|2022-11-14 09:00:00|10773.7|10771.7|10763.9|10761.9|10774.8|10772.8|10761.5|10759.5|13560
1668420000000|2022-11-14 10:00:00|10764.7|10762.7|10772.5|10770.5|10773.3|10771.3|10763.9|10761.9|10646
1668423600000|2022-11-14 11:00:00|10771.7|10769.7|10766.2|10764.2|10771.7|10769.7|10764.7|10762.7|6459
1668427200000|2022-11-14 12:00:00|10765.5|10763.5|10767|10765|10771.7|10769.7|10763.1|10761.1|14760
1668430800000|2022-11-14 13:00:00|10766.2|10764.2|10766.2|10764.2|10769.4|10767.4|10760.8|10758.8|34465
1668434400000|2022-11-14 14:00:00|10767|10765|10763.9|10761.9|10773.3|10771.3|10763.1|10761.1|35071
1668438000000|2022-11-14 15:00:00|10764.7|10762.7|10759.2|10757.2|10767|10765|10755.3|10753.3|33271
1668441600000|2022-11-14 16:00:00|10760|10758|10767.8|10765.8|10770.1|10768.1|10751.4|10749.4|58375
1668445200000|2022-11-14 17:00:00|10768.2|10766.2|10765.1|10763.1|10770.9|10768.9|10764.7|10762.7|22354
1668448800000|2022-11-14 18:00:00|10765.5|10763.5|10769.4|10767.4|10772.5|10770.5|10764.7|10762.7|33353
1668452400000|2022-11-14 19:00:00|10770.1|10768.1|10768.6|10766.6|10770.9|10768.9|10765.5|10763.5|19425
1668456000000|2022-11-14 20:00:00|10769.4|10767.4|10767.8|10765.8|10770.1|10768.1|10763.1|10761.1|28764
1668459600000|2022-11-14 21:00:00|10767.4|10765.4|10771.7|10769.7|10774|10772|10765.5|10763.5|23221
1668466800000|2022-11-14 23:00:00|10770.9|10768.9|10767.8|10765.8|10771.7|10769.7|10766.2|10764.2|1898
1668470400000|2022-11-15 00:00:00|10768.6|10766.6|10767|10765|10769.4|10767.4|10765.5|10763.5|1306
1668474000000|2022-11-15 01:00:00|10767.4|10765.4|10770.9|10768.9|10776.4|10774.4|10767|10765|3803
1668477600000|2022-11-15 02:00:00|10771.7|10769.7|10767|10765|10772.5|10770.5|10763.9|10761.9|4263
1668481200000|2022-11-15 03:00:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10764.7|10762.7|1926
1668484800000|2022-11-15 04:00:00|10767.4|10765.4|10765.5|10763.5|10767.8|10765.8|10764.7|10762.7|1329
1668488400000|2022-11-15 05:00:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|1726
1668492000000|2022-11-15 06:00:00|10767|10765|10772.5|10770.5|10772.5|10770.5|10767|10765|6794
1668495600000|2022-11-15 07:00:00|10771.7|10769.7|10785|10783|10788.9|10786.9|10767|10765|18885
1668499200000|2022-11-15 08:00:00|10784.2|10782.2|10780.3|10778.3|10785|10783|10772.5|10770.5|10996
1668502800000|2022-11-15 09:00:00|10781.9|10779.9|10795.1|10793.1|10795.1|10793.1|10781.9|10779.9|11757
1668506400000|2022-11-15 10:00:00|10794.4|10792.4|10800.6|10798.6|10802.2|10800.2|10792.8|10790.8|19116
1668510000000|2022-11-15 11:00:00|10801|10799|10803.7|10801.7|10806.9|10804.9|10795.9|10793.9|17557
1668513600000|2022-11-15 12:00:00|10804.5|10802.5|10795.9|10793.9|10804.5|10802.5|10794.4|10792.4|17601
1668517200000|2022-11-15 13:00:00|10796.7|10794.7|10813.9|10811.9|10828.7|10826.7|10788.1|10786.1|95271
1668520800000|2022-11-15 14:00:00|10814.7|10812.7|10803.7|10801.7|10820.1|10818.1|10794.4|10792.4|65007
1668524400000|2022-11-15 15:00:00|10803|10801|10796.7|10794.7|10808.4|10806.4|10793.6|10791.6|43651
1668528000000|2022-11-15 16:00:00|10797.5|10795.5|10791.2|10789.2|10803|10801|10788.9|10786.9|32763
1668531600000|2022-11-15 17:00:00|10792|10790|10785.8|10783.8|10793.6|10791.6|10784.2|10782.2|26682
1668535200000|2022-11-15 18:00:00|10785|10783|10802.2|10800.2|10812.3|10810.3|10779.5|10777.5|82284
1668538800000|2022-11-15 19:00:00|10801.4|10799.4|10803.7|10801.7|10806.9|10804.9|10788.9|10786.9|50100
1668542400000|2022-11-15 20:00:00|10803|10801|10809.2|10807.2|10810|10808|10798.3|10796.3|27476
1668546000000|2022-11-15 21:00:00|10808.4|10806.4|10813.5|10811.5|10819.8|10817.8|10807.6|10805.6|27630
1668553200000|2022-11-15 23:00:00|10808.4|10806.4|10813.9|10811.9|10817|10815|10806.1|10804.1|5513
1668556800000|2022-11-16 00:00:00|10814.3|10812.3|10817.8|10815.8|10820.5|10818.5|10804.5|10802.5|8948
1668560400000|2022-11-16 01:00:00|10817|10815|10810|10808|10817.8|10815.8|10807.6|10805.6|5398
1668564000000|2022-11-16 02:00:00|10810.8|10808.8|10803.7|10801.7|10810.8|10808.8|10799|10797|6727
1668567600000|2022-11-16 03:00:00|10802.2|10800.2|10802.2|10800.2|10803.7|10801.7|10799.8|10797.8|4384
1668571200000|2022-11-16 04:00:00|10801.8|10799.8|10795.1|10793.1|10802.2|10800.2|10794.4|10792.4|3440
1668574800000|2022-11-16 05:00:00|10794.4|10792.4|10792|10790|10794.4|10792.4|10788.9|10786.9|4713
1668578400000|2022-11-16 06:00:00|10792.8|10790.8|10791.2|10789.2|10794.4|10792.4|10790.5|10788.5|4254
1668582000000|2022-11-16 07:00:00|10792|10790|10795.9|10793.9|10797.5|10795.5|10781.9|10779.9|17033
1668585600000|2022-11-16 08:00:00|10795.1|10793.1|10793.6|10791.6|10800.6|10798.6|10791.2|10789.2|13152
1668589200000|2022-11-16 09:00:00|10794.4|10792.4|10803|10801|10803.7|10801.7|10793.6|10791.6|11460
1668592800000|2022-11-16 10:00:00|10802.2|10800.2|10806.9|10804.9|10812.3|10810.3|10802.2|10800.2|11499
1668596400000|2022-11-16 11:00:00|10807.6|10805.6|10810.8|10808.8|10812.3|10810.3|10804.5|10802.5|6260
1668600000000|2022-11-16 12:00:00|10810.4|10808.4|10814.7|10812.7|10818.6|10816.6|10810|10808|17689
1668603600000|2022-11-16 13:00:00|10813.9|10811.9|10815.5|10813.5|10817.8|10815.8|10795.9|10793.9|54586
1668607200000|2022-11-16 14:00:00|10815.8|10813.8|10824.8|10822.8|10836.2|10834.2|10815.5|10813.5|54860
1668610800000|2022-11-16 15:00:00|10825.6|10823.6|10823.3|10821.3|10830.3|10828.3|10818.6|10816.6|36201
1668614400000|2022-11-16 16:00:00|10824|10822|10821.7|10819.7|10828|10826|10817.8|10815.8|25553
1668618000000|2022-11-16 17:00:00|10820.9|10818.9|10826.4|10824.4|10828.7|10826.7|10815.5|10813.5|27831
1668621600000|2022-11-16 18:00:00|10826.8|10824.8|10822.1|10820.1|10834.2|10832.2|10818.6|10816.6|25594
1668625200000|2022-11-16 19:00:00|10822.5|10820.5|10829.5|10827.5|10830.3|10828.3|10820.1|10818.1|32425
1668628800000|2022-11-16 20:00:00|10828.7|10826.7|10832.6|10830.6|10840.5|10838.5|10826.4|10824.4|35356
1668632400000|2022-11-16 21:00:00|10831.9|10829.9|10828|10826|10832.6|10830.6|10825.6|10823.6|19532
1668639600000|2022-11-16 23:00:00|10828.7|10826.7|10829.5|10827.5|10831.1|10829.1|10824.8|10822.8|3061
1668643200000|2022-11-17 00:00:00|10828.7|10826.7|10822.5|10820.5|10831.1|10829.1|10821.7|10819.7|4951
1668646800000|2022-11-17 01:00:00|10823.3|10821.3|10813.9|10811.9|10824|10822|10812.3|10810.3|16512
1668650400000|2022-11-17 02:00:00|10814.7|10812.7|10817|10815|10817.8|10815.8|10813.9|10811.9|5461
1668654000000|2022-11-17 03:00:00|10817.4|10815.4|10817.8|10815.8|10818.6|10816.6|10815.5|10813.5|4383
1668657600000|2022-11-17 04:00:00|10818.6|10816.6|10818.6|10816.6|10819.4|10817.4|10817.8|10815.8|2757
1668661200000|2022-11-17 05:00:00|10819|10817|10821.7|10819.7|10822.5|10820.5|10818.6|10816.6|4989
1668664800000|2022-11-17 06:00:00|10822.5|10820.5|10820.9|10818.9|10825.6|10823.6|10820.1|10818.1|7040
1668668400000|2022-11-17 07:00:00|10821.7|10819.7|10831.9|10829.9|10831.9|10829.9|10816.2|10814.2|17301
1668672000000|2022-11-17 08:00:00|10832.6|10830.6|10820.9|10818.9|10836.5|10834.5|10819.4|10817.4|17639
1668675600000|2022-11-17 09:00:00|10820.1|10818.1|10817|10815|10822.5|10820.5|10815.5|10813.5|15462
1668679200000|2022-11-17 10:00:00|10817.4|10815.4|10812.3|10810.3|10818.6|10816.6|10810|10808|14425
1668682800000|2022-11-17 11:00:00|10813.1|10811.1|10820.1|10818.1|10820.9|10818.9|10812.3|10810.3|13808
1668686400000|2022-11-17 12:00:00|10820.5|10818.5|10804.5|10802.5|10827.2|10825.2|10804.5|10802.5|28944
1668690000000|2022-11-17 13:00:00|10805.3|10803.3|10790.5|10788.5|10809.2|10807.2|10788.1|10786.1|79726
1668693600000|2022-11-17 14:00:00|10789.7|10787.7|10781.9|10779.9|10798.3|10796.3|10779.5|10777.5|50142
1668697200000|2022-11-17 15:00:00|10781.1|10779.1|10778.7|10776.7|10791.2|10789.2|10776.4|10774.4|41410
1668700800000|2022-11-17 16:00:00|10778|10776|10788.1|10786.1|10788.9|10786.9|10776.4|10774.4|26245
1668704400000|2022-11-17 17:00:00|10788.9|10786.9|10786.5|10784.5|10792.8|10790.8|10784.2|10782.2|26110
1668708000000|2022-11-17 18:00:00|10786.9|10784.9|10788.1|10786.1|10795.1|10793.1|10782.6|10780.6|24560
1668711600000|2022-11-17 19:00:00|10786.5|10784.5|10788.9|10786.9|10790.5|10788.5|10781.1|10779.1|40875
1668715200000|2022-11-17 20:00:00|10789.7|10787.7|10787.3|10785.3|10790.5|10788.5|10787.3|10785.3|21132
1668718800000|2022-11-17 21:00:00|10788.1|10786.1|10788.1|10786.1|10792.8|10790.8|10787.3|10785.3|19473
1668726000000|2022-11-17 23:00:00|10787.3|10785.3|10782.6|10780.6|10789.7|10787.7|10781.1|10779.1|2825
1668729600000|2022-11-18 00:00:00|10782.3|10780.3|10788.1|10786.1|10791.2|10789.2|10781.1|10779.1|4374
1668733200000|2022-11-18 01:00:00|10787.7|10785.7|10790.5|10788.5|10790.5|10788.5|10785|10783|4849
1668736800000|2022-11-18 02:00:00|10791.2|10789.2|10788.9|10786.9|10791.2|10789.2|10786.5|10784.5|2649
1668740400000|2022-11-18 03:00:00|10789.7|10787.7|10792|10790|10793.6|10791.6|10788.1|10786.1|2819
1668744000000|2022-11-18 04:00:00|10791.2|10789.2|10792|10790|10793.6|10791.6|10790.5|10788.5|3395
1668747600000|2022-11-18 05:00:00|10792.8|10790.8|10792|10790|10793.6|10791.6|10789.7|10787.7|2419
1668751200000|2022-11-18 06:00:00|10791.2|10789.2|10795.1|10793.1|10797.5|10795.5|10791.2|10789.2|6481
1668754800000|2022-11-18 07:00:00|10794.8|10792.8|10792|10790|10799|10797|10791.2|10789.2|6051
1668758400000|2022-11-18 08:00:00|10791.2|10789.2|10769.4|10767.4|10791.2|10789.2|10768.6|10766.6|23493
1668762000000|2022-11-18 09:00:00|10768.6|10766.6|10770.1|10768.1|10770.9|10768.9|10760.8|10758.8|9943
1668765600000|2022-11-18 10:00:00|10769.4|10767.4|10776.4|10774.4|10778|10776|10769.4|10767.4|7053
1668769200000|2022-11-18 11:00:00|10776|10774|10769.4|10767.4|10781.1|10779.1|10764.7|10762.7|10956
1668772800000|2022-11-18 12:00:00|10769.8|10767.8|10774.8|10772.8|10775.6|10773.6|10768.6|10766.6|17782
1668776400000|2022-11-18 13:00:00|10774|10772|10780.3|10778.3|10780.3|10778.3|10768.6|10766.6|28335
1668780000000|2022-11-18 14:00:00|10779.5|10777.5|10781.1|10779.1|10790.5|10788.5|10774|10772|35373
1668783600000|2022-11-18 15:00:00|10780.3|10778.3|10783.4|10781.4|10785.8|10783.8|10774.8|10772.8|51361
1668787200000|2022-11-18 16:00:00|10782.6|10780.6|10772.5|10770.5|10785.8|10783.8|10767|10765|31616
1668790800000|2022-11-18 17:00:00|10771.7|10769.7|10766.2|10764.2|10774|10772|10763.1|10761.1|23584
1668794400000|2022-11-18 18:00:00|10765.5|10763.5|10766.2|10764.2|10768.6|10766.6|10764.7|10762.7|27308
1668798000000|2022-11-18 19:00:00|10767|10765|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|14715
1668801600000|2022-11-18 20:00:00|10766.2|10764.2|10757.6|10755.6|10766.2|10764.2|10757.6|10755.6|26127
1668805200000|2022-11-18 21:00:00|10758|10756|10756.9|10754.9|10760.8|10758.8|10756.9|10754.9|18338
1668985200000|2022-11-20 23:00:00|10760|10758|10764.7|10762.7|10766.2|10764.2|10758.4|10756.4|6036
1668988800000|2022-11-21 00:00:00|10763.9|10761.9|10767.8|10765.8|10767.8|10765.8|10762.3|10760.3|4379
1668992400000|2022-11-21 01:00:00|10767|10765|10773.3|10771.3|10774|10772|10767|10765|5446
1668996000000|2022-11-21 02:00:00|10774|10772|10774.8|10772.8|10777.2|10775.2|10772.5|10770.5|5111
1668999600000|2022-11-21 03:00:00|10775.6|10773.6|10772.5|10770.5|10777.2|10775.2|10772.5|10770.5|3122
1669003200000|2022-11-21 04:00:00|10773.3|10771.3|10770.9|10768.9|10774.8|10772.8|10770.1|10768.1|4621
1669006800000|2022-11-21 05:00:00|10771.3|10769.3|10772.5|10770.5|10774.8|10772.8|10770.9|10768.9|6523
1669010400000|2022-11-21 06:00:00|10771.7|10769.7|10768.6|10766.6|10773.3|10771.3|10767|10765|3671
1669014000000|2022-11-21 07:00:00|10767.8|10765.8|10765.5|10763.5|10774|10772|10762.3|10760.3|11505
1669017600000|2022-11-21 08:00:00|10764.7|10762.7|10760|10758|10765.5|10763.5|10759.2|10757.2|15152
1669021200000|2022-11-21 09:00:00|10759.2|10757.2|10756.1|10754.1|10762.3|10760.3|10750.6|10748.6|18431
1669024800000|2022-11-21 10:00:00|10756.9|10754.9|10756.1|10754.1|10758.4|10756.4|10752.2|10750.2|8983
1669028400000|2022-11-21 11:00:00|10755.3|10753.3|10756.1|10754.1|10757.6|10755.6|10754.5|10752.5|6927
1669032000000|2022-11-21 12:00:00|10756.5|10754.5|10756.1|10754.1|10758.4|10756.4|10753|10751|16346
1669035600000|2022-11-21 13:00:00|10756.9|10754.9|10773.3|10771.3|10773.3|10771.3|10755.3|10753.3|101724
1669039200000|2022-11-21 14:00:00|10772.5|10770.5|10774.8|10772.8|10786.5|10784.5|10766.2|10764.2|93815
1669042800000|2022-11-21 15:00:00|10774|10772|10770.9|10768.9|10776.4|10774.4|10761.5|10759.5|114423
1669046400000|2022-11-21 16:00:00|10771.7|10769.7|10767|10765|10774.8|10772.8|10767|10765|136640
1669050000000|2022-11-21 17:00:00|10766.2|10764.2|10763.1|10761.1|10768.6|10766.6|10760|10758|74078
1669053600000|2022-11-21 18:00:00|10763.9|10761.9|10757.6|10755.6|10763.9|10761.9|10752.2|10750.2|75331
1669057200000|2022-11-21 19:00:00|10758|10756|10756.1|10754.1|10763.1|10761.1|10756.1|10754.1|70563
1669060800000|2022-11-21 20:00:00|10756.9|10754.9|10751.4|10749.4|10756.9|10754.9|10749.8|10747.8|83860
1669064400000|2022-11-21 21:00:00|10750.6|10748.6|10749|10747|10753.7|10751.7|10746.7|10744.7|39212
1669071600000|2022-11-21 23:00:00|10748.7|10746.7|10753|10751|10753|10751|10748.7|10746.7|4050
1669075200000|2022-11-22 00:00:00|10752.2|10750.2|10759.2|10757.2|10760|10758|10752.2|10750.2|4843
1669078800000|2022-11-22 01:00:00|10760|10758|10756.5|10754.5|10760|10758|10755.3|10753.3|7013
1669082400000|2022-11-22 02:00:00|10756.1|10754.1|10761.5|10759.5|10761.5|10759.5|10756.1|10754.1|7689
1669086000000|2022-11-22 03:00:00|10762.3|10760.3|10758.4|10756.4|10763.1|10761.1|10757.6|10755.6|7278
1669089600000|2022-11-22 04:00:00|10759.2|10757.2|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|1829
1669093200000|2022-11-22 05:00:00|10759.2|10757.2|10761.5|10759.5|10763.1|10761.1|10756.9|10754.9|7558
1669096800000|2022-11-22 06:00:00|10762.3|10760.3|10766.2|10764.2|10770.9|10768.9|10762.3|10760.3|11362
1669100400000|2022-11-22 07:00:00|10765.5|10763.5|10767.8|10765.8|10770.1|10768.1|10760.8|10758.8|15404
1669104000000|2022-11-22 08:00:00|10767|10765|10766.2|10764.2|10768.6|10766.6|10760|10758|16427
1669107600000|2022-11-22 09:00:00|10767|10765|10770.1|10768.1|10774|10772|10765.5|10763.5|22164
1669111200000|2022-11-22 10:00:00|10770.9|10768.9|10770.9|10768.9|10771.7|10769.7|10769.4|10767.4|6062
1669114800000|2022-11-22 11:00:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10769.4|10767.4|66725
1669118400000|2022-11-22 12:00:00|10770.9|10768.9|10763.9|10761.9|10774|10772|10762.3|10760.3|87676
1669122000000|2022-11-22 13:00:00|10763.1|10761.1|10764.7|10762.7|10771.7|10769.7|10759.2|10757.2|153730
1669125600000|2022-11-22 14:00:00|10765.5|10763.5|10767|10765|10774|10772|10762.3|10760.3|128799
1669129200000|2022-11-22 15:00:00|10766.2|10764.2|10765.5|10763.5|10770.1|10768.1|10758.4|10756.4|271768
1669132800000|2022-11-22 16:00:00|10764.7|10762.7|10772.5|10770.5|10773.3|10771.3|10763.1|10761.1|106194
1669136400000|2022-11-22 17:00:00|10771.7|10769.7|10772.1|10770.1|10775.6|10773.6|10768.6|10766.6|331293
1669140000000|2022-11-22 18:00:00|10772.5|10770.5|10771.7|10769.7|10774|10772|10764.7|10762.7|60751
1669143600000|2022-11-22 19:00:00|10770.9|10768.9|10770.1|10768.1|10774.8|10772.8|10769.4|10767.4|63042
1669147200000|2022-11-22 20:00:00|10769.8|10767.8|10767|10765|10770.9|10768.9|10767|10765|53104
1669150800000|2022-11-22 21:00:00|10766.2|10764.2|10767.8|10765.8|10768.6|10766.6|10760.8|10758.8|128100
1669158000000|2022-11-22 23:00:00|10767|10765|10770.9|10768.9|10772.5|10770.5|10767|10765|1898
1669161600000|2022-11-23 00:00:00|10771.7|10769.7|10771.7|10769.7|10773.3|10771.3|10770.9|10768.9|4204
1669165200000|2022-11-23 01:00:00|10770.9|10768.9|10765.5|10763.5|10770.9|10768.9|10762.3|10760.3|3712
1669168800000|2022-11-23 02:00:00|10764.7|10762.7|10763.9|10761.9|10765.5|10763.5|10762.3|10760.3|2402
1669172400000|2022-11-23 03:00:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|2001
1669176000000|2022-11-23 04:00:00|10764.7|10762.7|10763.9|10761.9|10764.7|10762.7|10763.1|10761.1|10770
1669179600000|2022-11-23 05:00:00|10763.1|10761.1|10766.2|10764.2|10768.2|10766.2|10763.1|10761.1|2355
1669183200000|2022-11-23 06:00:00|10767|10765|10763.9|10761.9|10767|10765|10763.9|10761.9|3243
1669186800000|2022-11-23 07:00:00|10763.1|10761.1|10762.3|10760.3|10766.2|10764.2|10756.9|10754.9|11999
1669190400000|2022-11-23 08:00:00|10761.5|10759.5|10767|10765|10767|10765|10753|10751|39356
1669194000000|2022-11-23 09:00:00|10766.2|10764.2|10768.6|10766.6|10770.1|10768.1|10763.9|10761.9|29315
1669197600000|2022-11-23 10:00:00|10767.8|10765.8|10765.5|10763.5|10767.8|10765.8|10760|10758|68280
1669201200000|2022-11-23 11:00:00|10766.2|10764.2|10760.8|10758.8|10766.2|10764.2|10757.6|10755.6|17503
1669204800000|2022-11-23 12:00:00|10760|10758|10753.7|10751.7|10760.8|10758.8|10753.7|10751.7|104856
1669208400000|2022-11-23 13:00:00|10753|10751|10756.1|10754.1|10757.6|10755.6|10741.2|10739.2|164253
1669212000000|2022-11-23 14:00:00|10756.9|10754.9|10781.1|10779.1|10789.7|10787.7|10753|10751|277893
1669215600000|2022-11-23 15:00:00|10781.5|10779.5|10778.7|10776.7|10792.8|10790.8|10775.6|10773.6|179603
1669219200000|2022-11-23 16:00:00|10779.5|10777.5|10777.2|10775.2|10782.6|10780.6|10775.2|10773.2|68461
1669222800000|2022-11-23 17:00:00|10776.4|10774.4|10773.3|10771.3|10778|10776|10770.9|10768.9|60470
1669226400000|2022-11-23 18:00:00|10774|10772|10767.4|10765.4|10775.6|10773.6|10766.2|10764.2|33814
1669230000000|2022-11-23 19:00:00|10767|10765|10785.8|10783.8|10788.9|10786.9|10766.2|10764.2|97321
1669233600000|2022-11-23 20:00:00|10785|10783|10788.1|10786.1|10788.1|10786.1|10781.9|10779.9|50509
1669237200000|2022-11-23 21:00:00|10788.9|10786.9|10788.9|10786.9|10794.4|10792.4|10788.1|10786.1|22444
1669244400000|2022-11-23 23:00:00|10789.7|10787.7|10791.6|10789.6|10792|10790|10786.5|10784.5|1478
1669248000000|2022-11-24 00:00:00|10792|10790|10793.6|10791.6|10795.9|10793.9|10789.7|10787.7|1759
1669251600000|2022-11-24 01:00:00|10792.8|10790.8|10793.6|10791.6|10796.7|10794.7|10792|10790|4142
1669255200000|2022-11-24 02:00:00|10793.2|10791.2|10795.9|10793.9|10796.7|10794.7|10792.8|10790.8|1455
1669258800000|2022-11-24 03:00:00|10796.3|10794.3|10797.1|10795.1|10798.3|10796.3|10795.9|10793.9|3761
1669262400000|2022-11-24 04:00:00|10796.7|10794.7|10797.5|10795.5|10798.3|10796.3|10795.9|10793.9|1098
1669266000000|2022-11-24 05:00:00|10798.3|10796.3|10797.5|10795.5|10799.8|10797.8|10795.9|10793.9|1447
1669269600000|2022-11-24 06:00:00|10798.3|10796.3|10801.4|10799.4|10803|10801|10797.5|10795.5|2685
1669273200000|2022-11-24 07:00:00|10802.2|10800.2|10806.9|10804.9|10813.1|10811.1|10801.4|10799.4|6377
1669276800000|2022-11-24 08:00:00|10806.1|10804.1|10813.1|10811.1|10813.9|10811.9|10803|10801|7678
1669280400000|2022-11-24 09:00:00|10813.9|10811.9|10815.5|10813.5|10820.9|10818.9|10812.3|10810.3|15554
1669284000000|2022-11-24 10:00:00|10816.2|10814.2|10819.4|10817.4|10819.4|10817.4|10813.9|10811.9|3996
1669287600000|2022-11-24 11:00:00|10818.6|10816.6|10813.1|10811.1|10820.1|10818.1|10812.3|10810.3|4967
1669291200000|2022-11-24 12:00:00|10813.9|10811.9|10817|10815|10818.6|10816.6|10813.1|10811.1|8204
1669294800000|2022-11-24 13:00:00|10816.2|10814.2|10814.7|10812.7|10816.2|10814.2|10810.8|10808.8|6674
1669298400000|2022-11-24 14:00:00|10815.5|10813.5|10813.9|10811.9|10817|10815|10812.3|10810.3|9722
1669302000000|2022-11-24 15:00:00|10813.1|10811.1|10813.9|10811.9|10815.5|10813.5|10811.5|10809.5|11340
1669305600000|2022-11-24 16:00:00|10814.7|10812.7|10810.8|10808.8|10814.7|10812.7|10810.8|10808.8|6285
1669309200000|2022-11-24 17:00:00|10811.5|10809.5|10813.1|10811.1|10813.1|10811.1|10810.8|10808.8|3402
1669312800000|2022-11-24 18:00:00|10812.7|10810.7|10813.1|10811.1|10813.1|10811.1|10812.7|10810.7|0
1669330800000|2022-11-24 23:00:00|10811.5|10809.5|10810|10808|10812.3|10810.3|10809.2|10807.2|1518
1669334400000|2022-11-25 00:00:00|10810.8|10808.8|10804.5|10802.5|10812.3|10810.3|10802.2|10800.2|3913
1669338000000|2022-11-25 01:00:00|10803.7|10801.7|10804.5|10802.5|10807.6|10805.6|10801.8|10799.8|3131
1669341600000|2022-11-25 02:00:00|10803.7|10801.7|10807.6|10805.6|10808.4|10806.4|10803.7|10801.7|2019
1669345200000|2022-11-25 03:00:00|10808.4|10806.4|10809.2|10807.2|10812.3|10810.3|10808.4|10806.4|3324
1669348800000|2022-11-25 04:00:00|10810|10808|10811.5|10809.5|10815.5|10813.5|10810|10808|1827
1669352400000|2022-11-25 05:00:00|10810.8|10808.8|10812.3|10810.3|10813.1|10811.1|10810.4|10808.4|1016
1669356000000|2022-11-25 06:00:00|10811.5|10809.5|10810.8|10808.8|10812.3|10810.3|10806.1|10804.1|5271
1669359600000|2022-11-25 07:00:00|10811.5|10809.5|10801.4|10799.4|10811.5|10809.5|10801.4|10799.4|19836
1669363200000|2022-11-25 08:00:00|10800.6|10798.6|10795.9|10793.9|10806.9|10804.9|10792|10790|42483
1669366800000|2022-11-25 09:00:00|10795.1|10793.1|10783.4|10781.4|10797.5|10795.5|10779.5|10777.5|40971
1669370400000|2022-11-25 10:00:00|10783.8|10781.8|10781.1|10779.1|10785|10783|10779.5|10777.5|23650
1669374000000|2022-11-25 11:00:00|10780.3|10778.3|10776.4|10774.4|10785.8|10783.8|10776.4|10774.4|22082
1669377600000|2022-11-25 12:00:00|10777.2|10775.2|10781.1|10779.1|10783.4|10781.4|10775.6|10773.6|59602
1669381200000|2022-11-25 13:00:00|10780.3|10778.3|10772.5|10770.5|10780.3|10778.3|10762.3|10760.3|108810
1669384800000|2022-11-25 14:00:00|10771.7|10769.7|10775.6|10773.6|10780.3|10778.3|10769.4|10767.4|47564
1669388400000|2022-11-25 15:00:00|10776.4|10774.4|10780.3|10778.3|10780.3|10778.3|10773.3|10771.3|41223
1669392000000|2022-11-25 16:00:00|10779.5|10777.5|10782.6|10780.6|10789.7|10787.7|10778.7|10776.7|70409
1669395600000|2022-11-25 17:00:00|10781.9|10779.9|10787.3|10785.3|10788.9|10786.9|10779.5|10777.5|47501
1669399200000|2022-11-25 18:00:00|10787.7|10785.7|10793.6|10791.6|10794.4|10792.4|10787.7|10785.7|6304
1669590000000|2022-11-27 23:00:00|10796.7|10794.7|10795.9|10793.9|10799.4|10797.4|10791.6|10789.6|4317
1669593600000|2022-11-28 00:00:00|10795.5|10793.5|10796.7|10794.7|10800.6|10798.6|10793.6|10791.6|9849
1669597200000|2022-11-28 01:00:00|10796.3|10794.3|10808.4|10806.4|10809.2|10807.2|10795.9|10793.9|11469
1669600800000|2022-11-28 02:00:00|10809.2|10807.2|10807.6|10805.6|10813.1|10811.1|10806.1|10804.1|5508
1669604400000|2022-11-28 03:00:00|10806.9|10804.9|10810|10808|10811.5|10809.5|10806.9|10804.9|3295
1669608000000|2022-11-28 04:00:00|10809.2|10807.2|10808.4|10806.4|10811.9|10809.9|10806.9|10804.9|3393
1669611600000|2022-11-28 05:00:00|10809.2|10807.2|10814.7|10812.7|10817.8|10815.8|10808.4|10806.4|5294
1669615200000|2022-11-28 06:00:00|10815.5|10813.5|10813.9|10811.9|10817|10815|10809.2|10807.2|5643
1669618800000|2022-11-28 07:00:00|10814.7|10812.7|10812.3|10810.3|10817|10815|10806.1|10804.1|16094
1669622400000|2022-11-28 08:00:00|10811.9|10809.9|10805.3|10803.3|10818.6|10816.6|10804.5|10802.5|31107
1669626000000|2022-11-28 09:00:00|10804.5|10802.5|10801.4|10799.4|10807.6|10805.6|10801.4|10799.4|25951
1669629600000|2022-11-28 10:00:00|10802.2|10800.2|10799.8|10797.8|10806.9|10804.9|10798.3|10796.3|14530
1669633200000|2022-11-28 11:00:00|10799|10797|10795.9|10793.9|10799.8|10797.8|10788.9|10786.9|19007
1669636800000|2022-11-28 12:00:00|10796.3|10794.3|10796.7|10794.7|10800.6|10798.6|10793.6|10791.6|27172
1669640400000|2022-11-28 13:00:00|10795.1|10793.1|10792.4|10790.4|10800.6|10798.6|10790.5|10788.5|46404
1669644000000|2022-11-28 14:00:00|10792.8|10790.8|10795.9|10793.9|10797.5|10795.5|10783.4|10781.4|186283
1669647600000|2022-11-28 15:00:00|10796.7|10794.7|10798.3|10796.3|10803|10801|10794.4|10792.4|75645
1669651200000|2022-11-28 16:00:00|10799|10797|10795.9|10793.9|10801.4|10799.4|10791.2|10789.2|73483
1669654800000|2022-11-28 17:00:00|10795.1|10793.1|10788.1|10786.1|10795.1|10793.1|10785|10783|62643
1669658400000|2022-11-28 18:00:00|10787.3|10785.3|10783.4|10781.4|10788.1|10786.1|10781.9|10779.9|59275
1669662000000|2022-11-28 19:00:00|10784.2|10782.2|10785|10783|10786.5|10784.5|10783.4|10781.4|49009
1676988000000|2023-02-21 14:00:00|10747.1|10745.1|10722.9|10720.9|10749.8|10747.8|10722.5|10720.5|121975
1676991600000|2023-02-21 15:00:00|10722.5|10720.5|10736.2|10734.2|10741.6|10739.6|10722.5|10720.5|57712
1676995200000|2023-02-21 16:00:00|10735.8|10733.8|10735|10733|10738.9|10736.9|10731.9|10729.9|76716
1676998800000|2023-02-21 17:00:00|10734.2|10732.2|10733|10731|10738.9|10736.9|10732.6|10730.6|85158
1677002400000|2023-02-21 18:00:00|10732.6|10730.6|10717.8|10715.8|10734.2|10732.2|10713.9|10711.9|32678
1677006000000|2023-02-21 19:00:00|10717.4|10715.4|10719.4|10717.4|10724.8|10722.8|10716.2|10714.2|97838
1677009600000|2023-02-21 20:00:00|10720.1|10718.1|10717|10715|10723.3|10721.3|10716.2|10714.2|107549
1677013200000|2023-02-21 21:00:00|10716.6|10714.6|10717.4|10715.4|10718.6|10716.6|10714.7|10712.7|14771
1677020400000|2023-02-21 23:00:00|10717|10715|10715.8|10713.8|10717.8|10715.8|10715.5|10713.5|1889
1677024000000|2023-02-22 00:00:00|10715.5|10713.5|10722.5|10720.5|10722.5|10720.5|10711.5|10709.5|4945
1677027600000|2023-02-22 01:00:00|10722.1|10720.1|10725.6|10723.6|10726.4|10724.4|10720.1|10718.1|4809
1677031200000|2023-02-22 02:00:00|10725.2|10723.2|10725.6|10723.6|10728|10726|10724.8|10722.8|9057
1677034800000|2023-02-22 03:00:00|10725.2|10723.2|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|900
1677038400000|2023-02-22 04:00:00|10726|10724|10724.8|10722.8|10727.2|10725.2|10724|10722|1666
1677042000000|2023-02-22 05:00:00|10724.4|10722.4|10724.4|10722.4|10724.8|10722.8|10720.9|10718.9|1806
1677045600000|2023-02-22 06:00:00|10724|10722|10727.2|10725.2|10727.2|10725.2|10724|10722|12853
1677049200000|2023-02-22 07:00:00|10726.4|10724.4|10730.7|10728.7|10735|10733|10725.6|10723.6|4362
1677052800000|2023-02-22 08:00:00|10731.1|10729.1|10721.7|10719.7|10735|10733|10721.7|10719.7|10392
1677056400000|2023-02-22 09:00:00|10722.5|10720.5|10721.7|10719.7|10727.2|10725.2|10718.6|10716.6|21840
1677060000000|2023-02-22 10:00:00|10722.5|10720.5|10724.8|10722.8|10725.6|10723.6|10713.9|10711.9|55158
1677063600000|2023-02-22 11:00:00|10725.6|10723.6|10728.7|10726.7|10731.1|10729.1|10724|10722|12661
1677067200000|2023-02-22 12:00:00|10728|10726|10733.8|10731.8|10739.7|10737.7|10724.8|10722.8|106102
1677070800000|2023-02-22 13:00:00|10733.4|10731.4|10728|10726|10735|10733|10723.3|10721.3|56916
1677074400000|2023-02-22 14:00:00|10728.7|10726.7|10740.5|10738.5|10745.1|10743.1|10727.2|10725.2|276731
1677078000000|2023-02-22 15:00:00|10740.8|10738.8|10745.9|10743.9|10745.9|10743.9|10735.8|10733.8|131111
1677081600000|2023-02-22 16:00:00|10745.1|10743.1|10738.9|10736.9|10745.1|10743.1|10738.9|10736.9|310670
1677085200000|2023-02-22 17:00:00|10738.5|10736.5|10741.2|10739.2|10743.6|10741.6|10736.5|10734.5|84985
1677088800000|2023-02-22 18:00:00|10740.5|10738.5|10740.8|10738.8|10746.7|10744.7|10739.3|10737.3|102183
1677092400000|2023-02-22 19:00:00|10740.5|10738.5|10727.2|10725.2|10745.1|10743.1|10725.6|10723.6|125212
1677096000000|2023-02-22 20:00:00|10728|10726|10725.6|10723.6|10729.5|10727.5|10720.9|10718.9|56045
1677099600000|2023-02-22 21:00:00|10724.8|10722.8|10725.6|10723.6|10729.5|10727.5|10724|10722|61142
1677106800000|2023-02-22 23:00:00|10724.8|10722.8|10727.2|10725.2|10729.5|10727.5|10724.4|10722.4|1110
1677110400000|2023-02-23 00:00:00|10726.8|10724.8|10726.4|10724.4|10727.6|10725.6|10725.6|10723.6|1708
1677114000000|2023-02-23 01:00:00|10727.2|10725.2|10725.2|10723.2|10727.2|10725.2|10723.7|10721.7|4466
1677117600000|2023-02-23 02:00:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1374
1677121200000|2023-02-23 03:00:00|10726|10724|10729.5|10727.5|10729.5|10727.5|10726|10724|1612
1677124800000|2023-02-23 04:00:00|10728.7|10726.7|10728.7|10726.7|10729.1|10727.1|10728.7|10726.7|855
1677128400000|2023-02-23 05:00:00|10729.1|10727.1|10728.7|10726.7|10729.1|10727.1|10728|10726|1405
1677132000000|2023-02-23 06:00:00|10728.3|10726.3|10724.4|10722.4|10728.7|10726.7|10724|10722|6274
1677135600000|2023-02-23 07:00:00|10724.8|10722.8|10722.5|10720.5|10725.6|10723.6|10719.4|10717.4|7998
1677139200000|2023-02-23 08:00:00|10723.3|10721.3|10722.5|10720.5|10728.7|10726.7|10721.7|10719.7|27859
1677142800000|2023-02-23 09:00:00|10722.1|10720.1|10720.9|10718.9|10725.6|10723.6|10719.4|10717.4|13889
1677146400000|2023-02-23 10:00:00|10720.1|10718.1|10717|10715|10720.9|10718.9|10715.5|10713.5|88052
1677150000000|2023-02-23 11:00:00|10717.8|10715.8|10717.8|10715.8|10720.1|10718.1|10714.7|10712.7|84170
1677153600000|2023-02-23 12:00:00|10718.2|10716.2|10719.4|10717.4|10720.1|10718.1|10715.5|10713.5|167177
1677157200000|2023-02-23 13:00:00|10720.1|10718.1|10713.1|10711.1|10723.3|10721.3|10702.2|10700.2|261499
1677160800000|2023-02-23 14:00:00|10713.9|10711.9|10731.9|10729.9|10735|10733|10713.1|10711.1|142044
1677164400000|2023-02-23 15:00:00|10731.1|10729.1|10727.2|10725.2|10736.5|10734.5|10725.6|10723.6|106962
1677168000000|2023-02-23 16:00:00|10726.8|10724.8|10731.9|10729.9|10739.7|10737.7|10726.4|10724.4|156339
1677171600000|2023-02-23 17:00:00|10731.1|10729.1|10730.3|10728.3|10732.6|10730.6|10727.2|10725.2|58612
1677175200000|2023-02-23 18:00:00|10729.5|10727.5|10742|10740|10744.4|10742.4|10724.8|10722.8|86133
1677178800000|2023-02-23 19:00:00|10741.6|10739.6|10738.1|10736.1|10745.9|10743.9|10737.3|10735.3|125892
1677182400000|2023-02-23 20:00:00|10738.9|10736.9|10739.7|10737.7|10741.2|10739.2|10735.8|10733.8|50929
1677186000000|2023-02-23 21:00:00|10738.9|10736.9|10735.8|10733.8|10739.7|10737.7|10732.6|10730.6|102072
1677193200000|2023-02-23 23:00:00|10737.3|10735.3|10734.2|10732.2|10738.1|10736.1|10734.2|10732.2|1798
1677196800000|2023-02-24 00:00:00|10734.6|10732.6|10744.4|10742.4|10745.5|10743.5|10734.6|10732.6|6688
1677200400000|2023-02-24 01:00:00|10744|10742|10738.9|10736.9|10744.4|10742.4|10735.8|10733.8|4909
1677204000000|2023-02-24 02:00:00|10738.5|10736.5|10736.2|10734.2|10740.1|10738.1|10735.8|10733.8|2327
1677207600000|2023-02-24 03:00:00|10736.5|10734.5|10738.1|10736.1|10738.9|10736.9|10735.8|10733.8|4199
1677211200000|2023-02-24 04:00:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|3385
1677214800000|2023-02-24 05:00:00|10740.1|10738.1|10738.1|10736.1|10740.5|10738.5|10736.5|10734.5|6220
1677218400000|2023-02-24 06:00:00|10739.7|10737.7|10742.8|10740.8|10744.4|10742.4|10738.9|10736.9|7731
1677222000000|2023-02-24 07:00:00|10742|10740|10739.7|10737.7|10746.7|10744.7|10739.7|10737.7|14493
1677225600000|2023-02-24 08:00:00|10740.5|10738.5|10729.5|10727.5|10742.8|10740.8|10728.7|10726.7|31533
1677229200000|2023-02-24 09:00:00|10728.7|10726.7|10728|10726|10730.3|10728.3|10724.8|10722.8|34390
1677232800000|2023-02-24 10:00:00|10727.2|10725.2|10726.4|10724.4|10730.3|10728.3|10724|10722|24147
1677236400000|2023-02-24 11:00:00|10725.6|10723.6|10720.1|10718.1|10728|10726|10720.1|10718.1|38261
1677240000000|2023-02-24 12:00:00|10719.4|10717.4|10717.8|10715.8|10722.5|10720.5|10717|10715|38996
1677243600000|2023-02-24 13:00:00|10717.4|10715.4|10704.5|10702.5|10717.8|10715.8|10698.3|10696.3|107698
1677247200000|2023-02-24 14:00:00|10703.7|10701.7|10690.8|10688.8|10704.5|10702.5|10674.8|10672.8|165591
1677250800000|2023-02-24 15:00:00|10691.2|10689.2|10681.9|10679.9|10695.9|10693.9|10681.9|10679.9|174336
1677254400000|2023-02-24 16:00:00|10682.6|10680.6|10679.5|10677.5|10685|10683|10679.5|10677.5|106900
1677258000000|2023-02-24 17:00:00|10680.3|10678.3|10674.8|10672.8|10680.3|10678.3|10672.5|10670.5|106418
1677261600000|2023-02-24 18:00:00|10675.6|10673.6|10683.4|10681.4|10685.8|10683.8|10675.6|10673.6|57211
1677265200000|2023-02-24 19:00:00|10684.2|10682.2|10689.7|10687.7|10690.5|10688.5|10683.4|10681.4|50229
1677268800000|2023-02-24 20:00:00|10688.9|10686.9|10688.9|10686.9|10692|10690|10687.3|10685.3|68165
1677272400000|2023-02-24 21:00:00|10688.1|10686.1|10686.5|10684.5|10690.5|10688.5|10686.5|10684.5|49391
1677452400000|2023-02-26 23:00:00|10686.5|10684.5|10692|10690|10693.6|10691.6|10685|10683|7672
1677456000000|2023-02-27 00:00:00|10692.8|10690.8|10692|10690|10694.4|10692.4|10690.5|10688.5|7277
1677459600000|2023-02-27 01:00:00|10691.2|10689.2|10694.4|10692.4|10694.4|10692.4|10689.7|10687.7|8035
1677463200000|2023-02-27 02:00:00|10693.6|10691.6|10687.3|10685.3|10694.4|10692.4|10686.9|10684.9|5421
1677466800000|2023-02-27 03:00:00|10688.1|10686.1|10684.2|10682.2|10690.5|10688.5|10682.6|10680.6|6623
1677470400000|2023-02-27 04:00:00|10683.8|10681.8|10681.9|10679.9|10685|10683|10679.5|10677.5|9633
1677474000000|2023-02-27 05:00:00|10682.6|10680.6|10683.4|10681.4|10685|10683|10681.1|10679.1|6168
1677477600000|2023-02-27 06:00:00|10682.6|10680.6|10681.9|10679.9|10686.5|10684.5|10681.1|10679.1|4956
1677481200000|2023-02-27 07:00:00|10681.1|10679.1|10689.7|10687.7|10691.2|10689.2|10680.3|10678.3|11051
1677484800000|2023-02-27 08:00:00|10690.5|10688.5|10685.8|10683.8|10693.6|10691.6|10685|10683|18563
1677488400000|2023-02-27 09:00:00|10685|10683|10674.8|10672.8|10685.8|10683.8|10674.8|10672.8|17242
1677492000000|2023-02-27 10:00:00|10675.6|10673.6|10678|10676|10678.7|10676.7|10671.7|10669.7|16609
1677495600000|2023-02-27 11:00:00|10678.7|10676.7|10682.6|10680.6|10684.2|10682.2|10676.4|10674.4|14804
1677499200000|2023-02-27 12:00:00|10683.4|10681.4|10677.2|10675.2|10684.2|10682.2|10675.6|10673.6|49278
1677502800000|2023-02-27 13:00:00|10676.4|10674.4|10707.6|10705.6|10711.5|10709.5|10674.8|10672.8|91536
1677506400000|2023-02-27 14:00:00|10708.4|10706.4|10713.1|10711.1|10713.9|10711.9|10699.8|10697.8|93109
1677510000000|2023-02-27 15:00:00|10712.3|10710.3|10701.4|10699.4|10713.1|10711.1|10697.5|10695.5|55994
1677513600000|2023-02-27 16:00:00|10702.2|10700.2|10706.1|10704.1|10706.1|10704.1|10695.9|10693.9|38619
1677517200000|2023-02-27 17:00:00|10705.3|10703.3|10705.3|10703.3|10707.6|10705.6|10698.3|10696.3|58999
1677520800000|2023-02-27 18:00:00|10705.7|10703.7|10706.1|10704.1|10707.6|10705.6|10703|10701|21427
1677524400000|2023-02-27 19:00:00|10706.5|10704.5|10706.1|10704.1|10708.4|10706.4|10703|10701|20166
1677528000000|2023-02-27 20:00:00|10705.3|10703.3|10709.2|10707.2|10710|10708|10703.7|10701.7|31928
1677531600000|2023-02-27 21:00:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10705.3|10703.3|22608
1677538800000|2023-02-27 23:00:00|10710.8|10708.8|10707.6|10705.6|10710.8|10708.8|10706.1|10704.1|2760
1677542400000|2023-02-28 00:00:00|10706.1|10704.1|10703.7|10701.7|10707.6|10705.6|10703.7|10701.7|5350
1677546000000|2023-02-28 01:00:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10701.4|10699.4|2417
1677549600000|2023-02-28 02:00:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|1705
1677553200000|2023-02-28 03:00:00|10704.5|10702.5|10706.1|10704.1|10706.9|10704.9|10703.7|10701.7|1492
1677556800000|2023-02-28 04:00:00|10706.9|10704.9|10702.2|10700.2|10706.9|10704.9|10702.2|10700.2|1396
1677560400000|2023-02-28 05:00:00|10701.4|10699.4|10700.6|10698.6|10703|10701|10700.6|10698.6|2071
1677564000000|2023-02-28 06:00:00|10699.8|10697.8|10699.8|10697.8|10702.2|10700.2|10697.5|10695.5|5885
1677567600000|2023-02-28 07:00:00|10699|10697|10689.7|10687.7|10700.6|10698.6|10688.9|10686.9|12147
1677571200000|2023-02-28 08:00:00|10688.9|10686.9|10690.5|10688.5|10692.8|10690.8|10685|10683|15782
1677574800000|2023-02-28 09:00:00|10691.2|10689.2|10696.7|10694.7|10696.7|10694.7|10691.2|10689.2|12440
1677578400000|2023-02-28 10:00:00|10695.9|10693.9|10701.4|10699.4|10703|10701|10695.9|10693.9|6645
1677582000000|2023-02-28 11:00:00|10702.2|10700.2|10698.3|10696.3|10702.2|10700.2|10695.9|10693.9|8249
1677585600000|2023-02-28 12:00:00|10697.5|10695.5|10704.5|10702.5|10705.3|10703.3|10696.7|10694.7|14118
1677589200000|2023-02-28 13:00:00|10703.7|10701.7|10699.8|10697.8|10706.9|10704.9|10692.8|10690.8|47253
1677592800000|2023-02-28 14:00:00|10700.6|10698.6|10688.1|10686.1|10701.4|10699.4|10681.9|10679.9|59039
1677596400000|2023-02-28 15:00:00|10688.9|10686.9|10698.3|10696.3|10702.2|10700.2|10688.9|10686.9|50085
1677600000000|2023-02-28 16:00:00|10699|10697|10703.7|10701.7|10708.4|10706.4|10699|10697|44172
1677603600000|2023-02-28 17:00:00|10703|10701|10706.9|10704.9|10708.4|10706.4|10703|10701|22813
1677607200000|2023-02-28 18:00:00|10707.6|10705.6|10703|10701|10707.6|10705.6|10699|10697|23491
1677610800000|2023-02-28 19:00:00|10702.2|10700.2|10706.9|10704.9|10712.3|10710.3|10701.4|10699.4|39677
1677614400000|2023-02-28 20:00:00|10706.1|10704.1|10709.2|10707.2|10711.5|10709.5|10701.4|10699.4|77153
1677618000000|2023-02-28 21:00:00|10710|10708|10700.6|10698.6|10710|10708|10698.3|10696.3|47436
1677625200000|2023-02-28 23:00:00|10699.8|10697.8|10692.8|10690.8|10701|10699|10692|10690|4329
1677628800000|2023-03-01 00:00:00|10692|10690|10690.5|10688.5|10697.5|10695.5|10687.3|10685.3|10554
1677632400000|2023-03-01 01:00:00|10691.2|10689.2|10693.6|10691.6|10695.9|10693.9|10691.2|10689.2|4824
1677636000000|2023-03-01 02:00:00|10694.4|10692.4|10692|10690|10695.1|10693.1|10691.6|10689.6|2713
1677639600000|2023-03-01 03:00:00|10692.8|10690.8|10696.7|10694.7|10699.8|10697.8|10692.8|10690.8|3293
1677643200000|2023-03-01 04:00:00|10695.9|10693.9|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|1556
1677646800000|2023-03-01 05:00:00|10695.9|10693.9|10692|10690|10696.7|10694.7|10691.2|10689.2|2286
1677650400000|2023-03-01 06:00:00|10691.2|10689.2|10688.9|10686.9|10699.8|10697.8|10687.3|10685.3|8432
1677654000000|2023-03-01 07:00:00|10689.7|10687.7|10687.7|10685.7|10691.2|10689.2|10682.6|10680.6|10659
1677657600000|2023-03-01 08:00:00|10688.1|10686.1|10683.4|10681.4|10689.7|10687.7|10680.7|10678.7|13450
1677661200000|2023-03-01 09:00:00|10684.2|10682.2|10686.5|10684.5|10690.5|10688.5|10684.2|10682.2|15278
1677664800000|2023-03-01 10:00:00|10685.8|10683.8|10692|10690|10692.8|10690.8|10681.9|10679.9|8894
1677668400000|2023-03-01 11:00:00|10692.8|10690.8|10699.8|10697.8|10702.2|10700.2|10692|10690|9739
1677672000000|2023-03-01 12:00:00|10699|10697|10695.1|10693.1|10699|10697|10691.2|10689.2|12941
1677675600000|2023-03-01 13:00:00|10694.4|10692.4|10682.6|10680.6|10695.9|10693.9|10682.6|10680.6|34488
1677679200000|2023-03-01 14:00:00|10681.9|10679.9|10682.3|10680.3|10687.3|10685.3|10678.7|10676.7|49371
1677682800000|2023-03-01 15:00:00|10682.6|10680.6|10670.1|10668.1|10692.4|10690.4|10656.1|10654.1|121354
1677686400000|2023-03-01 16:00:00|10669.4|10667.4|10670.1|10668.1|10672.5|10670.5|10663.9|10661.9|60509
1677690000000|2023-03-01 17:00:00|10670.9|10668.9|10663.9|10661.9|10675.6|10673.6|10663.9|10661.9|63918
1677693600000|2023-03-01 18:00:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10660|10658|36260
1677697200000|2023-03-01 19:00:00|10663.1|10661.1|10665.5|10663.5|10666.2|10664.2|10660.8|10658.8|39640
1677700800000|2023-03-01 20:00:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10660|10658|26404
1677704400000|2023-03-01 21:00:00|10665.5|10663.5|10667.8|10665.8|10670.1|10668.1|10664.7|10662.7|28973
1677711600000|2023-03-01 23:00:00|10669.4|10667.4|10668.6|10666.6|10670.9|10668.9|10667|10665|2358
1677715200000|2023-03-02 00:00:00|10667.8|10665.8|10659.2|10657.2|10670.1|10668.1|10658.4|10656.4|5113
1677718800000|2023-03-02 01:00:00|10659.6|10657.6|10657.6|10655.6|10662.3|10660.3|10652.2|10650.2|9087
1677722400000|2023-03-02 02:00:00|10656.9|10654.9|10653.7|10651.7|10660.4|10658.4|10653.7|10651.7|4980
1677726000000|2023-03-02 03:00:00|10653|10651|10650.6|10648.6|10653.7|10651.7|10647.5|10645.5|8847
1677729600000|2023-03-02 04:00:00|10651.4|10649.4|10653.7|10651.7|10654.5|10652.5|10650.6|10648.6|2678
1677733200000|2023-03-02 05:00:00|10653|10651|10651.4|10649.4|10653.7|10651.7|10650.6|10648.6|2603
1677736800000|2023-03-02 06:00:00|10650.6|10648.6|10645.9|10643.9|10651.4|10649.4|10645.9|10643.9|3913
1677740400000|2023-03-02 07:00:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10642|10640|13311
1677744000000|2023-03-02 08:00:00|10647.5|10645.5|10653.7|10651.7|10657.6|10655.6|10645.1|10643.1|24069
1677747600000|2023-03-02 09:00:00|10653|10651|10652.2|10650.2|10658.4|10656.4|10649.8|10647.8|16135
1677751200000|2023-03-02 10:00:00|10651.4|10649.4|10660|10658|10660.8|10658.8|10645.9|10643.9|17772
1677754800000|2023-03-02 11:00:00|10660.8|10658.8|10660.8|10658.8|10663.9|10661.9|10657.6|10655.6|12332
1677758400000|2023-03-02 12:00:00|10661.5|10659.5|10647.5|10645.5|10667|10665|10646.7|10644.7|30584
1677762000000|2023-03-02 13:00:00|10648.3|10646.3|10631.9|10629.9|10651.4|10649.4|10628.7|10626.7|80380
1677765600000|2023-03-02 14:00:00|10632.3|10630.3|10642|10640|10645.1|10643.1|10631.9|10629.9|64130
1677769200000|2023-03-02 15:00:00|10641.2|10639.2|10640.5|10638.5|10645.1|10643.1|10634.2|10632.2|43773
1677772800000|2023-03-02 16:00:00|10640.1|10638.1|10637.3|10635.3|10645.9|10643.9|10636.5|10634.5|31225
1677776400000|2023-03-02 17:00:00|10636.5|10634.5|10638.1|10636.1|10639.7|10637.7|10633.4|10631.4|21970
1677780000000|2023-03-02 18:00:00|10638.5|10636.5|10643.6|10641.6|10645.1|10643.1|10636.5|10634.5|22621
1677783600000|2023-03-02 19:00:00|10644.4|10642.4|10640.5|10638.5|10646.7|10644.7|10638.1|10636.1|29172
1677787200000|2023-03-02 20:00:00|10640.1|10638.1|10643.6|10641.6|10647.5|10645.5|10637.3|10635.3|36853
1677790800000|2023-03-02 21:00:00|10644.4|10642.4|10644.4|10642.4|10646.7|10644.7|10639.7|10637.7|27932
1677798000000|2023-03-02 23:00:00|10645.1|10643.1|10642|10640|10645.1|10643.1|10640.5|10638.5|3400
1677801600000|2023-03-03 00:00:00|10641.2|10639.2|10642|10640|10643.6|10641.6|10638.9|10636.9|5855
1677805200000|2023-03-03 01:00:00|10642.8|10640.8|10645.1|10643.1|10647.5|10645.5|10642|10640|6564
1677808800000|2023-03-03 02:00:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10644.4|10642.4|5384
1677812400000|2023-03-03 03:00:00|10645.1|10643.1|10647.5|10645.5|10649|10647|10644.4|10642.4|4182
1677816000000|2023-03-03 04:00:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10646.7|10644.7|1961
1677819600000|2023-03-03 05:00:00|10646.7|10644.7|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|1738
1677823200000|2023-03-03 06:00:00|10646.7|10644.7|10656.9|10654.9|10658.4|10656.4|10646.7|10644.7|8141
1677826800000|2023-03-03 07:00:00|10655.3|10653.3|10649.8|10647.8|10656.1|10654.1|10648.3|10646.3|10469
1677830400000|2023-03-03 08:00:00|10649|10647|10652.2|10650.2|10660|10658|10649|10647|15511
1677834000000|2023-03-03 09:00:00|10651.8|10649.8|10663.9|10661.9|10664.7|10662.7|10651.8|10649.8|13874
1677837600000|2023-03-03 10:00:00|10664.3|10662.3|10660.8|10658.8|10666.2|10664.2|10660|10658|13048
1677841200000|2023-03-03 11:00:00|10661.5|10659.5|10662.3|10660.3|10663.9|10661.9|10660|10658|8490
1677844800000|2023-03-03 12:00:00|10663.1|10661.1|10656.1|10654.1|10663.9|10661.9|10654.5|10652.5|12352
1677848400000|2023-03-03 13:00:00|10655.3|10653.3|10670.9|10668.9|10671.7|10669.7|10653|10651|42367
1677852000000|2023-03-03 14:00:00|10670.5|10668.5|10663.5|10661.5|10675.6|10673.6|10661.5|10659.5|44283
1677855600000|2023-03-03 15:00:00|10662.3|10660.3|10642|10640|10662.7|10660.7|10638.9|10636.9|90637
1677859200000|2023-03-03 16:00:00|10642.8|10640.8|10658.4|10656.4|10659.6|10657.6|10641.2|10639.2|34150
1677862800000|2023-03-03 17:00:00|10657.6|10655.6|10663.1|10661.1|10664.7|10662.7|10655.3|10653.3|34049
1677866400000|2023-03-03 18:00:00|10663.9|10661.9|10666.2|10664.2|10667.8|10665.8|10661.5|10659.5|18934
1677870000000|2023-03-03 19:00:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10661.5|10659.5|21726
1677873600000|2023-03-03 20:00:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10663.9|10661.9|19025
1677877200000|2023-03-03 21:00:00|10669.4|10667.4|10670.5|10668.5|10670.9|10668.9|10667|10665|12652
1676988000000|2023-02-21 14:00:00|10747.1|10745.1|10722.9|10720.9|10749.8|10747.8|10722.5|10720.5|121975
1676991600000|2023-02-21 15:00:00|10722.5|10720.5|10736.2|10734.2|10741.6|10739.6|10722.5|10720.5|57712
1676995200000|2023-02-21 16:00:00|10735.8|10733.8|10735|10733|10738.9|10736.9|10731.9|10729.9|76716
1676998800000|2023-02-21 17:00:00|10734.2|10732.2|10733|10731|10738.9|10736.9|10732.6|10730.6|85158
1677002400000|2023-02-21 18:00:00|10732.6|10730.6|10717.8|10715.8|10734.2|10732.2|10713.9|10711.9|32678
1677006000000|2023-02-21 19:00:00|10717.4|10715.4|10719.4|10717.4|10724.8|10722.8|10716.2|10714.2|97838
1677009600000|2023-02-21 20:00:00|10720.1|10718.1|10717|10715|10723.3|10721.3|10716.2|10714.2|107549
1677013200000|2023-02-21 21:00:00|10716.6|10714.6|10717.4|10715.4|10718.6|10716.6|10714.7|10712.7|14771
1677020400000|2023-02-21 23:00:00|10717|10715|10715.8|10713.8|10717.8|10715.8|10715.5|10713.5|1889
1677024000000|2023-02-22 00:00:00|10715.5|10713.5|10722.5|10720.5|10722.5|10720.5|10711.5|10709.5|4945
1677027600000|2023-02-22 01:00:00|10722.1|10720.1|10725.6|10723.6|10726.4|10724.4|10720.1|10718.1|4809
1677031200000|2023-02-22 02:00:00|10725.2|10723.2|10725.6|10723.6|10728|10726|10724.8|10722.8|9057
1677034800000|2023-02-22 03:00:00|10725.2|10723.2|10725.6|10723.6|10727.2|10725.2|10724.8|10722.8|900
1677038400000|2023-02-22 04:00:00|10726|10724|10724.8|10722.8|10727.2|10725.2|10724|10722|1666
1677042000000|2023-02-22 05:00:00|10724.4|10722.4|10724.4|10722.4|10724.8|10722.8|10720.9|10718.9|1806
1677045600000|2023-02-22 06:00:00|10724|10722|10727.2|10725.2|10727.2|10725.2|10724|10722|12853
1677049200000|2023-02-22 07:00:00|10726.4|10724.4|10730.7|10728.7|10735|10733|10725.6|10723.6|4362
1677052800000|2023-02-22 08:00:00|10731.1|10729.1|10721.7|10719.7|10735|10733|10721.7|10719.7|10392
1677056400000|2023-02-22 09:00:00|10722.5|10720.5|10721.7|10719.7|10727.2|10725.2|10718.6|10716.6|21840
1677060000000|2023-02-22 10:00:00|10722.5|10720.5|10724.8|10722.8|10725.6|10723.6|10713.9|10711.9|55158
1677063600000|2023-02-22 11:00:00|10725.6|10723.6|10728.7|10726.7|10731.1|10729.1|10724|10722|12661
1677067200000|2023-02-22 12:00:00|10728|10726|10733.8|10731.8|10739.7|10737.7|10724.8|10722.8|106102
1677070800000|2023-02-22 13:00:00|10733.4|10731.4|10728|10726|10735|10733|10723.3|10721.3|56916
1677074400000|2023-02-22 14:00:00|10728.7|10726.7|10740.5|10738.5|10745.1|10743.1|10727.2|10725.2|276731
1677078000000|2023-02-22 15:00:00|10740.8|10738.8|10745.9|10743.9|10745.9|10743.9|10735.8|10733.8|131111
1677081600000|2023-02-22 16:00:00|10745.1|10743.1|10738.9|10736.9|10745.1|10743.1|10738.9|10736.9|310670
1677085200000|2023-02-22 17:00:00|10738.5|10736.5|10741.2|10739.2|10743.6|10741.6|10736.5|10734.5|84985
1677088800000|2023-02-22 18:00:00|10740.5|10738.5|10740.8|10738.8|10746.7|10744.7|10739.3|10737.3|102183
1677092400000|2023-02-22 19:00:00|10740.5|10738.5|10727.2|10725.2|10745.1|10743.1|10725.6|10723.6|125212
1677096000000|2023-02-22 20:00:00|10728|10726|10725.6|10723.6|10729.5|10727.5|10720.9|10718.9|56045
1677099600000|2023-02-22 21:00:00|10724.8|10722.8|10725.6|10723.6|10729.5|10727.5|10724|10722|61142
1677106800000|2023-02-22 23:00:00|10724.8|10722.8|10727.2|10725.2|10729.5|10727.5|10724.4|10722.4|1110
1677110400000|2023-02-23 00:00:00|10726.8|10724.8|10726.4|10724.4|10727.6|10725.6|10725.6|10723.6|1708
1677114000000|2023-02-23 01:00:00|10727.2|10725.2|10725.2|10723.2|10727.2|10725.2|10723.7|10721.7|4466
1677117600000|2023-02-23 02:00:00|10725.6|10723.6|10725.6|10723.6|10726.4|10724.4|10724.8|10722.8|1374
1677121200000|2023-02-23 03:00:00|10726|10724|10729.5|10727.5|10729.5|10727.5|10726|10724|1612
1677124800000|2023-02-23 04:00:00|10728.7|10726.7|10728.7|10726.7|10729.1|10727.1|10728.7|10726.7|855
1677128400000|2023-02-23 05:00:00|10729.1|10727.1|10728.7|10726.7|10729.1|10727.1|10728|10726|1405
1677132000000|2023-02-23 06:00:00|10728.3|10726.3|10724.4|10722.4|10728.7|10726.7|10724|10722|6274
1677135600000|2023-02-23 07:00:00|10724.8|10722.8|10722.5|10720.5|10725.6|10723.6|10719.4|10717.4|7998
1677139200000|2023-02-23 08:00:00|10723.3|10721.3|10722.5|10720.5|10728.7|10726.7|10721.7|10719.7|27859
1677142800000|2023-02-23 09:00:00|10722.1|10720.1|10720.9|10718.9|10725.6|10723.6|10719.4|10717.4|13889
1677146400000|2023-02-23 10:00:00|10720.1|10718.1|10717|10715|10720.9|10718.9|10715.5|10713.5|88052
1677150000000|2023-02-23 11:00:00|10717.8|10715.8|10717.8|10715.8|10720.1|10718.1|10714.7|10712.7|84170
1677153600000|2023-02-23 12:00:00|10718.2|10716.2|10719.4|10717.4|10720.1|10718.1|10715.5|10713.5|167177
1677157200000|2023-02-23 13:00:00|10720.1|10718.1|10713.1|10711.1|10723.3|10721.3|10702.2|10700.2|261499
1677160800000|2023-02-23 14:00:00|10713.9|10711.9|10731.9|10729.9|10735|10733|10713.1|10711.1|142044
1677164400000|2023-02-23 15:00:00|10731.1|10729.1|10727.2|10725.2|10736.5|10734.5|10725.6|10723.6|106962
1677168000000|2023-02-23 16:00:00|10726.8|10724.8|10731.9|10729.9|10739.7|10737.7|10726.4|10724.4|156339
1677171600000|2023-02-23 17:00:00|10731.1|10729.1|10730.3|10728.3|10732.6|10730.6|10727.2|10725.2|58612
1677175200000|2023-02-23 18:00:00|10729.5|10727.5|10742|10740|10744.4|10742.4|10724.8|10722.8|86133
1677178800000|2023-02-23 19:00:00|10741.6|10739.6|10738.1|10736.1|10745.9|10743.9|10737.3|10735.3|125892
1677182400000|2023-02-23 20:00:00|10738.9|10736.9|10739.7|10737.7|10741.2|10739.2|10735.8|10733.8|50929
1677186000000|2023-02-23 21:00:00|10738.9|10736.9|10735.8|10733.8|10739.7|10737.7|10732.6|10730.6|102072
1677193200000|2023-02-23 23:00:00|10737.3|10735.3|10734.2|10732.2|10738.1|10736.1|10734.2|10732.2|1798
1677196800000|2023-02-24 00:00:00|10734.6|10732.6|10744.4|10742.4|10745.5|10743.5|10734.6|10732.6|6688
1677200400000|2023-02-24 01:00:00|10744|10742|10738.9|10736.9|10744.4|10742.4|10735.8|10733.8|4909
1677204000000|2023-02-24 02:00:00|10738.5|10736.5|10736.2|10734.2|10740.1|10738.1|10735.8|10733.8|2327
1677207600000|2023-02-24 03:00:00|10736.5|10734.5|10738.1|10736.1|10738.9|10736.9|10735.8|10733.8|4199
1677211200000|2023-02-24 04:00:00|10738.9|10736.9|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|3385
1677214800000|2023-02-24 05:00:00|10740.1|10738.1|10738.1|10736.1|10740.5|10738.5|10736.5|10734.5|6220
1677218400000|2023-02-24 06:00:00|10739.7|10737.7|10742.8|10740.8|10744.4|10742.4|10738.9|10736.9|7731
1677222000000|2023-02-24 07:00:00|10742|10740|10739.7|10737.7|10746.7|10744.7|10739.7|10737.7|14493
1677225600000|2023-02-24 08:00:00|10740.5|10738.5|10729.5|10727.5|10742.8|10740.8|10728.7|10726.7|31533
1677229200000|2023-02-24 09:00:00|10728.7|10726.7|10728|10726|10730.3|10728.3|10724.8|10722.8|34390
1677232800000|2023-02-24 10:00:00|10727.2|10725.2|10726.4|10724.4|10730.3|10728.3|10724|10722|24147
1677236400000|2023-02-24 11:00:00|10725.6|10723.6|10720.1|10718.1|10728|10726|10720.1|10718.1|38261
1677240000000|2023-02-24 12:00:00|10719.4|10717.4|10717.8|10715.8|10722.5|10720.5|10717|10715|38996
1677243600000|2023-02-24 13:00:00|10717.4|10715.4|10704.5|10702.5|10717.8|10715.8|10698.3|10696.3|107698
1677247200000|2023-02-24 14:00:00|10703.7|10701.7|10690.8|10688.8|10704.5|10702.5|10674.8|10672.8|165591
1677250800000|2023-02-24 15:00:00|10691.2|10689.2|10681.9|10679.9|10695.9|10693.9|10681.9|10679.9|174336
1677254400000|2023-02-24 16:00:00|10682.6|10680.6|10679.5|10677.5|10685|10683|10679.5|10677.5|106900
1677258000000|2023-02-24 17:00:00|10680.3|10678.3|10674.8|10672.8|10680.3|10678.3|10672.5|10670.5|106418
1677261600000|2023-02-24 18:00:00|10675.6|10673.6|10683.4|10681.4|10685.8|10683.8|10675.6|10673.6|57211
1677265200000|2023-02-24 19:00:00|10684.2|10682.2|10689.7|10687.7|10690.5|10688.5|10683.4|10681.4|50229
1677268800000|2023-02-24 20:00:00|10688.9|10686.9|10688.9|10686.9|10692|10690|10687.3|10685.3|68165
1677272400000|2023-02-24 21:00:00|10688.1|10686.1|10686.5|10684.5|10690.5|10688.5|10686.5|10684.5|49391
1677452400000|2023-02-26 23:00:00|10686.5|10684.5|10692|10690|10693.6|10691.6|10685|10683|7672
1677456000000|2023-02-27 00:00:00|10692.8|10690.8|10692|10690|10694.4|10692.4|10690.5|10688.5|7277
1677459600000|2023-02-27 01:00:00|10691.2|10689.2|10694.4|10692.4|10694.4|10692.4|10689.7|10687.7|8035
1677463200000|2023-02-27 02:00:00|10693.6|10691.6|10687.3|10685.3|10694.4|10692.4|10686.9|10684.9|5421
1677466800000|2023-02-27 03:00:00|10688.1|10686.1|10684.2|10682.2|10690.5|10688.5|10682.6|10680.6|6623
1677470400000|2023-02-27 04:00:00|10683.8|10681.8|10681.9|10679.9|10685|10683|10679.5|10677.5|9633
1677474000000|2023-02-27 05:00:00|10682.6|10680.6|10683.4|10681.4|10685|10683|10681.1|10679.1|6168
1677477600000|2023-02-27 06:00:00|10682.6|10680.6|10681.9|10679.9|10686.5|10684.5|10681.1|10679.1|4956
1677481200000|2023-02-27 07:00:00|10681.1|10679.1|10689.7|10687.7|10691.2|10689.2|10680.3|10678.3|11051
1677484800000|2023-02-27 08:00:00|10690.5|10688.5|10685.8|10683.8|10693.6|10691.6|10685|10683|18563
1677488400000|2023-02-27 09:00:00|10685|10683|10674.8|10672.8|10685.8|10683.8|10674.8|10672.8|17242
1677492000000|2023-02-27 10:00:00|10675.6|10673.6|10678|10676|10678.7|10676.7|10671.7|10669.7|16609
1677495600000|2023-02-27 11:00:00|10678.7|10676.7|10682.6|10680.6|10684.2|10682.2|10676.4|10674.4|14804
1677499200000|2023-02-27 12:00:00|10683.4|10681.4|10677.2|10675.2|10684.2|10682.2|10675.6|10673.6|49278
1677502800000|2023-02-27 13:00:00|10676.4|10674.4|10707.6|10705.6|10711.5|10709.5|10674.8|10672.8|91536
1677506400000|2023-02-27 14:00:00|10708.4|10706.4|10713.1|10711.1|10713.9|10711.9|10699.8|10697.8|93109
1677510000000|2023-02-27 15:00:00|10712.3|10710.3|10701.4|10699.4|10713.1|10711.1|10697.5|10695.5|55994
1677513600000|2023-02-27 16:00:00|10702.2|10700.2|10706.1|10704.1|10706.1|10704.1|10695.9|10693.9|38619
1677517200000|2023-02-27 17:00:00|10705.3|10703.3|10705.3|10703.3|10707.6|10705.6|10698.3|10696.3|58999
1677520800000|2023-02-27 18:00:00|10705.7|10703.7|10706.1|10704.1|10707.6|10705.6|10703|10701|21427
1677524400000|2023-02-27 19:00:00|10706.5|10704.5|10706.1|10704.1|10708.4|10706.4|10703|10701|20166
1677528000000|2023-02-27 20:00:00|10705.3|10703.3|10709.2|10707.2|10710|10708|10703.7|10701.7|31928
1677531600000|2023-02-27 21:00:00|10708.4|10706.4|10707.6|10705.6|10709.2|10707.2|10705.3|10703.3|22608
1677538800000|2023-02-27 23:00:00|10710.8|10708.8|10707.6|10705.6|10710.8|10708.8|10706.1|10704.1|2760
1677542400000|2023-02-28 00:00:00|10706.1|10704.1|10703.7|10701.7|10707.6|10705.6|10703.7|10701.7|5350
1677546000000|2023-02-28 01:00:00|10703|10701|10703.7|10701.7|10704.5|10702.5|10701.4|10699.4|2417
1677549600000|2023-02-28 02:00:00|10704.5|10702.5|10705.3|10703.3|10705.3|10703.3|10703.7|10701.7|1705
1677553200000|2023-02-28 03:00:00|10704.5|10702.5|10706.1|10704.1|10706.9|10704.9|10703.7|10701.7|1492
1677556800000|2023-02-28 04:00:00|10706.9|10704.9|10702.2|10700.2|10706.9|10704.9|10702.2|10700.2|1396
1677560400000|2023-02-28 05:00:00|10701.4|10699.4|10700.6|10698.6|10703|10701|10700.6|10698.6|2071
1677564000000|2023-02-28 06:00:00|10699.8|10697.8|10699.8|10697.8|10702.2|10700.2|10697.5|10695.5|5885
1677567600000|2023-02-28 07:00:00|10699|10697|10689.7|10687.7|10700.6|10698.6|10688.9|10686.9|12147
1677571200000|2023-02-28 08:00:00|10688.9|10686.9|10690.5|10688.5|10692.8|10690.8|10685|10683|15782
1677574800000|2023-02-28 09:00:00|10691.2|10689.2|10696.7|10694.7|10696.7|10694.7|10691.2|10689.2|12440
1677578400000|2023-02-28 10:00:00|10695.9|10693.9|10701.4|10699.4|10703|10701|10695.9|10693.9|6645
1677582000000|2023-02-28 11:00:00|10702.2|10700.2|10698.3|10696.3|10702.2|10700.2|10695.9|10693.9|8249
1677585600000|2023-02-28 12:00:00|10697.5|10695.5|10704.5|10702.5|10705.3|10703.3|10696.7|10694.7|14118
1677589200000|2023-02-28 13:00:00|10703.7|10701.7|10699.8|10697.8|10706.9|10704.9|10692.8|10690.8|47253
1677592800000|2023-02-28 14:00:00|10700.6|10698.6|10688.1|10686.1|10701.4|10699.4|10681.9|10679.9|59039
1677596400000|2023-02-28 15:00:00|10688.9|10686.9|10698.3|10696.3|10702.2|10700.2|10688.9|10686.9|50085
1677600000000|2023-02-28 16:00:00|10699|10697|10703.7|10701.7|10708.4|10706.4|10699|10697|44172
1677603600000|2023-02-28 17:00:00|10703|10701|10706.9|10704.9|10708.4|10706.4|10703|10701|22813
1677607200000|2023-02-28 18:00:00|10707.6|10705.6|10703|10701|10707.6|10705.6|10699|10697|23491
1677610800000|2023-02-28 19:00:00|10702.2|10700.2|10706.9|10704.9|10712.3|10710.3|10701.4|10699.4|39677
1677614400000|2023-02-28 20:00:00|10706.1|10704.1|10709.2|10707.2|10711.5|10709.5|10701.4|10699.4|77153
1677618000000|2023-02-28 21:00:00|10710|10708|10700.6|10698.6|10710|10708|10698.3|10696.3|47436
1677625200000|2023-02-28 23:00:00|10699.8|10697.8|10692.8|10690.8|10701|10699|10692|10690|4329
1677628800000|2023-03-01 00:00:00|10692|10690|10690.5|10688.5|10697.5|10695.5|10687.3|10685.3|10554
1677632400000|2023-03-01 01:00:00|10691.2|10689.2|10693.6|10691.6|10695.9|10693.9|10691.2|10689.2|4824
1677636000000|2023-03-01 02:00:00|10694.4|10692.4|10692|10690|10695.1|10693.1|10691.6|10689.6|2713
1677639600000|2023-03-01 03:00:00|10692.8|10690.8|10696.7|10694.7|10699.8|10697.8|10692.8|10690.8|3293
1677643200000|2023-03-01 04:00:00|10695.9|10693.9|10696.7|10694.7|10698.3|10696.3|10695.9|10693.9|1556
1677646800000|2023-03-01 05:00:00|10695.9|10693.9|10692|10690|10696.7|10694.7|10691.2|10689.2|2286
1677650400000|2023-03-01 06:00:00|10691.2|10689.2|10688.9|10686.9|10699.8|10697.8|10687.3|10685.3|8432
1677654000000|2023-03-01 07:00:00|10689.7|10687.7|10687.7|10685.7|10691.2|10689.2|10682.6|10680.6|10659
1677657600000|2023-03-01 08:00:00|10688.1|10686.1|10683.4|10681.4|10689.7|10687.7|10680.7|10678.7|13450
1677661200000|2023-03-01 09:00:00|10684.2|10682.2|10686.5|10684.5|10690.5|10688.5|10684.2|10682.2|15278
1677664800000|2023-03-01 10:00:00|10685.8|10683.8|10692|10690|10692.8|10690.8|10681.9|10679.9|8894
1677668400000|2023-03-01 11:00:00|10692.8|10690.8|10699.8|10697.8|10702.2|10700.2|10692|10690|9739
1677672000000|2023-03-01 12:00:00|10699|10697|10695.1|10693.1|10699|10697|10691.2|10689.2|12941
1677675600000|2023-03-01 13:00:00|10694.4|10692.4|10682.6|10680.6|10695.9|10693.9|10682.6|10680.6|34488
1677679200000|2023-03-01 14:00:00|10681.9|10679.9|10682.3|10680.3|10687.3|10685.3|10678.7|10676.7|49371
1677682800000|2023-03-01 15:00:00|10682.6|10680.6|10670.1|10668.1|10692.4|10690.4|10656.1|10654.1|121354
1677686400000|2023-03-01 16:00:00|10669.4|10667.4|10670.1|10668.1|10672.5|10670.5|10663.9|10661.9|60509
1677690000000|2023-03-01 17:00:00|10670.9|10668.9|10663.9|10661.9|10675.6|10673.6|10663.9|10661.9|63918
1677693600000|2023-03-01 18:00:00|10663.1|10661.1|10663.9|10661.9|10664.7|10662.7|10660|10658|36260
1677697200000|2023-03-01 19:00:00|10663.1|10661.1|10665.5|10663.5|10666.2|10664.2|10660.8|10658.8|39640
1677700800000|2023-03-01 20:00:00|10666.2|10664.2|10664.7|10662.7|10667|10665|10660|10658|26404
1677704400000|2023-03-01 21:00:00|10665.5|10663.5|10667.8|10665.8|10670.1|10668.1|10664.7|10662.7|28973
1677711600000|2023-03-01 23:00:00|10669.4|10667.4|10668.6|10666.6|10670.9|10668.9|10667|10665|2358
1677715200000|2023-03-02 00:00:00|10667.8|10665.8|10659.2|10657.2|10670.1|10668.1|10658.4|10656.4|5113
1677718800000|2023-03-02 01:00:00|10659.6|10657.6|10657.6|10655.6|10662.3|10660.3|10652.2|10650.2|9087
1677722400000|2023-03-02 02:00:00|10656.9|10654.9|10653.7|10651.7|10660.4|10658.4|10653.7|10651.7|4980
1677726000000|2023-03-02 03:00:00|10653|10651|10650.6|10648.6|10653.7|10651.7|10647.5|10645.5|8847
1677729600000|2023-03-02 04:00:00|10651.4|10649.4|10653.7|10651.7|10654.5|10652.5|10650.6|10648.6|2678
1677733200000|2023-03-02 05:00:00|10653|10651|10651.4|10649.4|10653.7|10651.7|10650.6|10648.6|2603
1677736800000|2023-03-02 06:00:00|10650.6|10648.6|10645.9|10643.9|10651.4|10649.4|10645.9|10643.9|3913
1677740400000|2023-03-02 07:00:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10642|10640|13311
1677744000000|2023-03-02 08:00:00|10647.5|10645.5|10653.7|10651.7|10657.6|10655.6|10645.1|10643.1|24069
1677747600000|2023-03-02 09:00:00|10653|10651|10652.2|10650.2|10658.4|10656.4|10649.8|10647.8|16135
1677751200000|2023-03-02 10:00:00|10651.4|10649.4|10660|10658|10660.8|10658.8|10645.9|10643.9|17772
1677754800000|2023-03-02 11:00:00|10660.8|10658.8|10660.8|10658.8|10663.9|10661.9|10657.6|10655.6|12332
1677758400000|2023-03-02 12:00:00|10661.5|10659.5|10647.5|10645.5|10667|10665|10646.7|10644.7|30584
1677762000000|2023-03-02 13:00:00|10648.3|10646.3|10631.9|10629.9|10651.4|10649.4|10628.7|10626.7|80380
1677765600000|2023-03-02 14:00:00|10632.3|10630.3|10642|10640|10645.1|10643.1|10631.9|10629.9|64130
1677769200000|2023-03-02 15:00:00|10641.2|10639.2|10640.5|10638.5|10645.1|10643.1|10634.2|10632.2|43773
1677772800000|2023-03-02 16:00:00|10640.1|10638.1|10637.3|10635.3|10645.9|10643.9|10636.5|10634.5|31225
1677776400000|2023-03-02 17:00:00|10636.5|10634.5|10638.1|10636.1|10639.7|10637.7|10633.4|10631.4|21970
1677780000000|2023-03-02 18:00:00|10638.5|10636.5|10643.6|10641.6|10645.1|10643.1|10636.5|10634.5|22621
1677783600000|2023-03-02 19:00:00|10644.4|10642.4|10640.5|10638.5|10646.7|10644.7|10638.1|10636.1|29172
1677787200000|2023-03-02 20:00:00|10640.1|10638.1|10643.6|10641.6|10647.5|10645.5|10637.3|10635.3|36853
1677790800000|2023-03-02 21:00:00|10644.4|10642.4|10644.4|10642.4|10646.7|10644.7|10639.7|10637.7|27932
1677798000000|2023-03-02 23:00:00|10645.1|10643.1|10642|10640|10645.1|10643.1|10640.5|10638.5|3400
1677801600000|2023-03-03 00:00:00|10641.2|10639.2|10642|10640|10643.6|10641.6|10638.9|10636.9|5855
1677805200000|2023-03-03 01:00:00|10642.8|10640.8|10645.1|10643.1|10647.5|10645.5|10642|10640|6564
1677808800000|2023-03-03 02:00:00|10645.9|10643.9|10645.9|10643.9|10647.5|10645.5|10644.4|10642.4|5384
1677812400000|2023-03-03 03:00:00|10645.1|10643.1|10647.5|10645.5|10649|10647|10644.4|10642.4|4182
1677816000000|2023-03-03 04:00:00|10648.3|10646.3|10647.5|10645.5|10649|10647|10646.7|10644.7|1961
1677819600000|2023-03-03 05:00:00|10646.7|10644.7|10645.9|10643.9|10648.3|10646.3|10645.9|10643.9|1738
1677823200000|2023-03-03 06:00:00|10646.7|10644.7|10656.9|10654.9|10658.4|10656.4|10646.7|10644.7|8141
1677826800000|2023-03-03 07:00:00|10655.3|10653.3|10649.8|10647.8|10656.1|10654.1|10648.3|10646.3|10469
1677830400000|2023-03-03 08:00:00|10649|10647|10652.2|10650.2|10660|10658|10649|10647|15511
1677834000000|2023-03-03 09:00:00|10651.8|10649.8|10663.9|10661.9|10664.7|10662.7|10651.8|10649.8|13874
1677837600000|2023-03-03 10:00:00|10664.3|10662.3|10660.8|10658.8|10666.2|10664.2|10660|10658|13048
1677841200000|2023-03-03 11:00:00|10661.5|10659.5|10662.3|10660.3|10663.9|10661.9|10660|10658|8490
1677844800000|2023-03-03 12:00:00|10663.1|10661.1|10656.1|10654.1|10663.9|10661.9|10654.5|10652.5|12352
1677848400000|2023-03-03 13:00:00|10655.3|10653.3|10670.9|10668.9|10671.7|10669.7|10653|10651|42367
1677852000000|2023-03-03 14:00:00|10670.5|10668.5|10663.5|10661.5|10675.6|10673.6|10661.5|10659.5|44283
1677855600000|2023-03-03 15:00:00|10662.3|10660.3|10642|10640|10662.7|10660.7|10638.9|10636.9|90637
1677859200000|2023-03-03 16:00:00|10642.8|10640.8|10658.4|10656.4|10659.6|10657.6|10641.2|10639.2|34150
1677862800000|2023-03-03 17:00:00|10657.6|10655.6|10663.1|10661.1|10664.7|10662.7|10655.3|10653.3|34049
1677866400000|2023-03-03 18:00:00|10663.9|10661.9|10666.2|10664.2|10667.8|10665.8|10661.5|10659.5|18934
1677870000000|2023-03-03 19:00:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10661.5|10659.5|21726
1677873600000|2023-03-03 20:00:00|10668.6|10666.6|10670.1|10668.1|10670.1|10668.1|10663.9|10661.9|19025
1677877200000|2023-03-03 21:00:00|10669.4|10667.4|10670.5|10668.5|10670.9|10668.9|10667|10665|12652
1678057200000|2023-03-05 23:00:00|10666.6|10664.6|10664.7|10662.7|10667.8|10665.8|10662.3|10660.3|6163
1678060800000|2023-03-06 00:00:00|10665.5|10663.5|10670.1|10668.1|10674.8|10672.8|10664.7|10662.7|4905
1678064400000|2023-03-06 01:00:00|10670.9|10668.9|10673.3|10671.3|10675.6|10673.6|10670.1|10668.1|4889
1678068000000|2023-03-06 02:00:00|10672.5|10670.5|10674.8|10672.8|10674.8|10672.8|10670.9|10668.9|2917
1678071600000|2023-03-06 03:00:00|10675.6|10673.6|10679.5|10677.5|10681.1|10679.1|10675.6|10673.6|3899
1678075200000|2023-03-06 04:00:00|10678.7|10676.7|10676.4|10674.4|10680.3|10678.3|10675.6|10673.6|2986
1678078800000|2023-03-06 05:00:00|10675.6|10673.6|10677.2|10675.2|10677.2|10675.2|10675.6|10673.6|1829
1678082400000|2023-03-06 06:00:00|10676.4|10674.4|10677.2|10675.2|10678|10676|10672.5|10670.5|4337
1678086000000|2023-03-06 07:00:00|10678|10676|10678.7|10676.7|10687.3|10685.3|10677.2|10675.2|13092
1678089600000|2023-03-06 08:00:00|10678|10676|10678.7|10676.7|10681.9|10679.9|10673.3|10671.3|11454
1678093200000|2023-03-06 09:00:00|10678|10676|10678|10676|10680.3|10678.3|10673.3|10671.3|8429
1678096800000|2023-03-06 10:00:00|10678.7|10676.7|10684.2|10682.2|10686.5|10684.5|10678|10676|6924
1678100400000|2023-03-06 11:00:00|10684.6|10682.6|10674.8|10672.8|10687.3|10685.3|10674.8|10672.8|14805
1678104000000|2023-03-06 12:00:00|10674|10672|10686.5|10684.5|10686.5|10684.5|10673.3|10671.3|19921
1678107600000|2023-03-06 13:00:00|10687.3|10685.3|10688.9|10686.9|10693.6|10691.6|10684.2|10682.2|41594
1678111200000|2023-03-06 14:00:00|10688.1|10686.1|10672.5|10670.5|10691.2|10689.2|10671.7|10669.7|43166
1678114800000|2023-03-06 15:00:00|10673.3|10671.3|10667|10665|10679.5|10677.5|10667|10665|33406
1678118400000|2023-03-06 16:00:00|10666.2|10664.2|10664.3|10662.3|10672.5|10670.5|10663.1|10661.1|26370
1678122000000|2023-03-06 17:00:00|10663.9|10661.9|10667.8|10665.8|10669.4|10667.4|10663.1|10661.1|20420
1678125600000|2023-03-06 18:00:00|10667|10665|10660|10658|10667.8|10665.8|10659.2|10657.2|16809
1678129200000|2023-03-06 19:00:00|10659.6|10657.6|10660|10658|10661.5|10659.5|10656.9|10654.9|25379
1678132800000|2023-03-06 20:00:00|10659.2|10657.2|10663.1|10661.1|10663.1|10661.1|10656.9|10654.9|24980
1678136400000|2023-03-06 21:00:00|10662.3|10660.3|10666.2|10664.2|10667.8|10665.8|10662.3|10660.3|17784
1678143600000|2023-03-06 23:00:00|10665.8|10663.8|10663.1|10661.1|10667|10665|10662.3|10660.3|2343
1678147200000|2023-03-07 00:00:00|10663.5|10661.5|10660|10658|10663.9|10661.9|10660|10658|2502
1678150800000|2023-03-07 01:00:00|10659.2|10657.2|10661.9|10659.9|10663.1|10661.1|10657.6|10655.6|4423
1678154400000|2023-03-07 02:00:00|10662.3|10660.3|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|2973
1678158000000|2023-03-07 03:00:00|10662.7|10660.7|10666.2|10664.2|10669.4|10667.4|10662.3|10660.3|4793
1678161600000|2023-03-07 04:00:00|10667|10665|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|2680
1678165200000|2023-03-07 05:00:00|10667|10665|10670.1|10668.1|10670.9|10668.9|10666.2|10664.2|2302
1678168800000|2023-03-07 06:00:00|10669.4|10667.4|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|1769
1678172400000|2023-03-07 07:00:00|10670.1|10668.1|10669.4|10667.4|10675.2|10673.2|10668.6|10666.6|8409
1678176000000|2023-03-07 08:00:00|10668.6|10666.6|10675.6|10673.6|10679.5|10677.5|10667|10665|10884
1678179600000|2023-03-07 09:00:00|10676.4|10674.4|10678|10676|10682.6|10680.6|10675.6|10673.6|12411
1678183200000|2023-03-07 10:00:00|10678.7|10676.7|10678|10676|10679.5|10677.5|10674|10672|9221
1678186800000|2023-03-07 11:00:00|10677.2|10675.2|10678|10676|10682.6|10680.6|10677.2|10675.2|7739
1678190400000|2023-03-07 12:00:00|10677.2|10675.2|10672.5|10670.5|10677.2|10675.2|10672.5|10670.5|15520
1678194000000|2023-03-07 13:00:00|10673.3|10671.3|10679.5|10677.5|10684.2|10682.2|10672.9|10670.9|32147
1678197600000|2023-03-07 14:00:00|10678.7|10676.7|10669.4|10667.4|10680.3|10678.3|10667.8|10665.8|42556
1678201200000|2023-03-07 15:00:00|10667.8|10665.8|10645.9|10643.9|10667.8|10665.8|10632.6|10630.6|140536
1678204800000|2023-03-07 16:00:00|10645.1|10643.1|10649|10647|10654.5|10652.5|10642.8|10640.8|56093
1678208400000|2023-03-07 17:00:00|10649.8|10647.8|10653.7|10651.7|10660|10658|10645.9|10643.9|50436
1678212000000|2023-03-07 18:00:00|10653|10651|10644.4|10642.4|10657.6|10655.6|10642|10640|36753
1678215600000|2023-03-07 19:00:00|10645.1|10643.1|10638.9|10636.9|10645.9|10643.9|10635|10633|39624
1678219200000|2023-03-07 20:00:00|10639.7|10637.7|10638.9|10636.9|10643.6|10641.6|10635.8|10633.8|51822
1678222800000|2023-03-07 21:00:00|10638.1|10636.1|10638.1|10636.1|10642.8|10640.8|10635.8|10633.8|23005
1678230000000|2023-03-07 23:00:00|10637.7|10635.7|10630.3|10628.3|10638.9|10636.9|10630.3|10628.3|10943
1678233600000|2023-03-08 00:00:00|10631.1|10629.1|10631.5|10629.5|10637.3|10635.3|10626.4|10624.4|18685
1678237200000|2023-03-08 01:00:00|10631.1|10629.1|10623.3|10621.3|10631.1|10629.1|10620.9|10618.9|14955
1678240800000|2023-03-08 02:00:00|10622.5|10620.5|10612.3|10610.3|10624|10622|10611.5|10609.5|18481
1678244400000|2023-03-08 03:00:00|10613.1|10611.1|10610.8|10608.8|10615.8|10613.8|10609.2|10607.2|9895
1678248000000|2023-03-08 04:00:00|10611.5|10609.5|10617|10615|10617.8|10615.8|10611.5|10609.5|4926
1678251600000|2023-03-08 05:00:00|10616.2|10614.2|10616.2|10614.2|10617.8|10615.8|10613.1|10611.1|3633
1678255200000|2023-03-08 06:00:00|10615.8|10613.8|10620.9|10618.9|10621.7|10619.7|10615.8|10613.8|4059
1678258800000|2023-03-08 07:00:00|10621.7|10619.7|10624|10622|10629.5|10627.5|10619.4|10617.4|13401
1678262400000|2023-03-08 08:00:00|10624.8|10622.8|10624|10622|10629.5|10627.5|10620.9|10618.9|19946
1678266000000|2023-03-08 09:00:00|10623.3|10621.3|10626.4|10624.4|10629.5|10627.5|10621.7|10619.7|10740
1678269600000|2023-03-08 10:00:00|10625.6|10623.6|10628.7|10626.7|10630.3|10628.3|10623.3|10621.3|18591
1678273200000|2023-03-08 11:00:00|10628|10626|10625.6|10623.6|10631.1|10629.1|10625.6|10623.6|19960
1678276800000|2023-03-08 12:00:00|10626.4|10624.4|10628|10626|10632.6|10630.6|10626.4|10624.4|18088
1678280400000|2023-03-08 13:00:00|10627.2|10625.2|10649|10647|10651.4|10649.4|10624|10622|79257
1678284000000|2023-03-08 14:00:00|10648.3|10646.3|10660|10658|10665.5|10663.5|10646.7|10644.7|87983
1678287600000|2023-03-08 15:00:00|10656.1|10654.1|10653|10651|10663.1|10661.1|10638.1|10636.1|113855
1678291200000|2023-03-08 16:00:00|10653.7|10651.7|10632.6|10630.6|10656.9|10654.9|10631.1|10629.1|69047
1678294800000|2023-03-08 17:00:00|10631.9|10629.9|10629.5|10627.5|10636.9|10634.9|10627.2|10625.2|35591
1678298400000|2023-03-08 18:00:00|10629.1|10627.1|10621.7|10619.7|10631.1|10629.1|10620.1|10618.1|34423
1678302000000|2023-03-08 19:00:00|10622.5|10620.5|10626.4|10624.4|10630.3|10628.3|10621.7|10619.7|35750
1678305600000|2023-03-08 20:00:00|10627.2|10625.2|10627.2|10625.2|10629.5|10627.5|10624.8|10622.8|25487
1678309200000|2023-03-08 21:00:00|10628|10626|10620.9|10618.9|10628|10626|10620.1|10618.1|24794
1678316400000|2023-03-08 23:00:00|10621.7|10619.7|10627.2|10625.2|10627.2|10625.2|10620.9|10618.9|3948
1678320000000|2023-03-09 00:00:00|10628|10626|10631.1|10629.1|10632.6|10630.6|10628|10626|5801
1678323600000|2023-03-09 01:00:00|10631.9|10629.9|10625.6|10623.6|10631.9|10629.9|10624.8|10622.8|2498
1678327200000|2023-03-09 02:00:00|10626.4|10624.4|10628.7|10626.7|10629.5|10627.5|10626.4|10624.4|2758
1678330800000|2023-03-09 03:00:00|10628|10626|10628|10626|10629.5|10627.5|10628|10626|1944
1678334400000|2023-03-09 04:00:00|10627.2|10625.2|10625.6|10623.6|10627.2|10625.2|10624.8|10622.8|1640
1678338000000|2023-03-09 05:00:00|10626.4|10624.4|10624|10622|10626.4|10624.4|10623.3|10621.3|1487
1678341600000|2023-03-09 06:00:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10622.5|10620.5|3273
1678345200000|2023-03-09 07:00:00|10625.6|10623.6|10624.8|10622.8|10627.2|10625.2|10620.5|10618.5|10447
1678348800000|2023-03-09 08:00:00|10624|10622|10628.7|10626.7|10634.2|10632.2|10620.1|10618.1|14805
1678352400000|2023-03-09 09:00:00|10629.5|10627.5|10631.1|10629.1|10631.9|10629.9|10626.4|10624.4|16458
1678356000000|2023-03-09 10:00:00|10630.7|10628.7|10633.4|10631.4|10633.4|10631.4|10628.7|10626.7|8026
1678359600000|2023-03-09 11:00:00|10634.2|10632.2|10631.9|10629.9|10636.5|10634.5|10631.9|10629.9|14549
1678363200000|2023-03-09 12:00:00|10631.1|10629.1|10628.7|10626.7|10633.4|10631.4|10624.8|10622.8|16518
1678366800000|2023-03-09 13:00:00|10628.3|10626.3|10648.3|10646.3|10649|10647|10619.4|10617.4|93479
1678370400000|2023-03-09 14:00:00|10647.5|10645.5|10660.4|10658.4|10661.5|10659.5|10645.9|10643.9|55106
1678374000000|2023-03-09 15:00:00|10660|10658|10651.4|10649.4|10664.7|10662.7|10650.6|10648.6|73672
1678377600000|2023-03-09 16:00:00|10650.6|10648.6|10651|10649|10657.6|10655.6|10647.5|10645.5|48227
1678381200000|2023-03-09 17:00:00|10650.6|10648.6|10663.5|10661.5|10664.7|10662.7|10649|10647|27364
1678384800000|2023-03-09 18:00:00|10663.1|10661.1|10686.5|10684.5|10687.3|10685.3|10661.2|10659.2|70402
1678388400000|2023-03-09 19:00:00|10687.3|10685.3|10684.2|10682.2|10699|10697|10675.6|10673.6|77757
1678392000000|2023-03-09 20:00:00|10685|10683|10687.3|10685.3|10690.5|10688.5|10681.1|10679.1|63731
1678395600000|2023-03-09 21:00:00|10686.5|10684.5|10695.9|10693.9|10699|10697|10682.6|10680.6|44715
1678402800000|2023-03-09 23:00:00|10694.4|10692.4|10707.6|10705.6|10709.2|10707.2|10692.8|10690.8|17593
1678406400000|2023-03-10 00:00:00|10707.3|10705.3|10721.7|10719.7|10729.5|10727.5|10706.9|10704.9|32423
1678410000000|2023-03-10 01:00:00|10722.1|10720.1|10730.3|10728.3|10730.3|10728.3|10718.6|10716.6|10679
1678413600000|2023-03-10 02:00:00|10730.7|10728.7|10735|10733|10751.4|10749.4|10730.3|10728.3|34021
1678417200000|2023-03-10 03:00:00|10733.4|10731.4|10739.7|10737.7|10741.2|10739.2|10728|10726|13262
1678420800000|2023-03-10 04:00:00|10738.9|10736.9|10749.8|10747.8|10750.6|10748.6|10735.8|10733.8|16501
1678424400000|2023-03-10 05:00:00|10749|10747|10740.1|10738.1|10749.8|10747.8|10737.3|10735.3|9031
1678428000000|2023-03-10 06:00:00|10739.7|10737.7|10742|10740|10742.8|10740.8|10733.4|10731.4|13381
1678431600000|2023-03-10 07:00:00|10742.8|10740.8|10733.4|10731.4|10745.9|10743.9|10728|10726|23902
1678435200000|2023-03-10 08:00:00|10734.2|10732.2|10725.6|10723.6|10744.4|10742.4|10725.6|10723.6|27759
1678438800000|2023-03-10 09:00:00|10726.4|10724.4|10716.2|10714.2|10733.4|10731.4|10716.2|10714.2|22685
1678442400000|2023-03-10 10:00:00|10715.5|10713.5|10712.3|10710.3|10721.7|10719.7|10711.5|10709.5|16048
1678446000000|2023-03-10 11:00:00|10711.5|10709.5|10723.3|10721.3|10725.6|10723.6|10710.8|10708.8|17380
1678449600000|2023-03-10 12:00:00|10722.5|10720.5|10743.6|10741.6|10747.5|10745.5|10715.5|10713.5|41698
1678453200000|2023-03-10 13:00:00|10744.4|10742.4|10743.6|10741.6|10790.1|10788.1|10730.3|10728.3|110634
1678456800000|2023-03-10 14:00:00|10744|10742|10793.6|10791.6|10813.9|10811.9|10737.3|10735.3|149799
1678460400000|2023-03-10 15:00:00|10794.4|10792.4|10813.9|10811.9|10813.9|10811.9|10791.2|10789.2|88187
1678464000000|2023-03-10 16:00:00|10813.1|10811.1|10767|10765|10814.7|10812.7|10754.5|10752.5|132245
1678467600000|2023-03-10 17:00:00|10766.2|10764.2|10795.1|10793.1|10799.8|10797.8|10764.7|10762.7|65491
1678471200000|2023-03-10 18:00:00|10794.4|10792.4|10799|10797|10809.2|10807.2|10790.5|10788.5|46623
1678474800000|2023-03-10 19:00:00|10799.8|10797.8|10803|10801|10804.5|10802.5|10792|10790|61120
1678478400000|2023-03-10 20:00:00|10802.2|10800.2|10805.3|10803.3|10806.9|10804.9|10792|10790|44756
1678482000000|2023-03-10 21:00:00|10806.1|10804.1|10796.7|10794.7|10807.6|10805.6|10795.9|10793.9|30326
1678658400000|2023-03-12 22:00:00|10811.5|10809.5|10843.2|10841.2|10875.6|10873.6|10800.2|10798.2|85188
1678662000000|2023-03-12 23:00:00|10843.6|10841.6|10788.1|10786.1|10864.7|10862.7|10785|10783|31306
1678665600000|2023-03-13 00:00:00|10788.9|10786.9|10806.1|10804.1|10820.1|10818.1|10781.1|10779.1|38977
1678669200000|2023-03-13 01:00:00|10806.9|10804.9|10795.1|10793.1|10810.4|10808.4|10789.7|10787.7|15551
1678672800000|2023-03-13 02:00:00|10794.4|10792.4|10847.5|10845.5|10852.2|10850.2|10794.4|10792.4|34663
1678676400000|2023-03-13 03:00:00|10847.1|10845.1|10831.9|10829.9|10853|10851|10831.9|10829.9|19727
1678680000000|2023-03-13 04:00:00|10832.6|10830.6|10828.7|10826.7|10838.9|10836.9|10828.7|10826.7|12817
1678683600000|2023-03-13 05:00:00|10829.5|10827.5|10829.5|10827.5|10833.4|10831.4|10825.6|10823.6|11822
1678687200000|2023-03-13 06:00:00|10829.9|10827.9|10835.8|10833.8|10849|10847|10829.5|10827.5|20333
1678690800000|2023-03-13 07:00:00|10836.5|10834.5|10825.6|10823.6|10842.4|10840.4|10822.5|10820.5|31549
1678694400000|2023-03-13 08:00:00|10824.8|10822.8|10870.9|10868.9|10871.7|10869.7|10822.5|10820.5|42251
1678698000000|2023-03-13 09:00:00|10870.1|10868.1|10915.5|10913.5|10952.2|10950.2|10867.8|10865.8|80967
1678701600000|2023-03-13 10:00:00|10914.7|10912.7|10879.5|10877.5|10926.4|10924.4|10877.2|10875.2|53551
1678705200000|2023-03-13 11:00:00|10878.7|10876.7|10915.5|10913.5|10951.4|10949.4|10864.7|10862.7|75359
1678708800000|2023-03-13 12:00:00|10915.8|10913.8|10952.2|10950.2|10993.2|10991.2|10914.7|10912.7|157911
1678712400000|2023-03-13 13:00:00|10953|10951|10931.9|10929.9|10970.1|10968.1|10920.9|10918.9|106284
1678716000000|2023-03-13 14:00:00|10931.1|10929.1|10985|10983|10988.1|10986.1|10929.5|10927.5|134105
1678719600000|2023-03-13 15:00:00|10984.2|10982.2|10914.7|10912.7|10984.2|10982.2|10899.8|10897.8|110153
1678723200000|2023-03-13 16:00:00|10915.5|10913.5|10933.4|10931.4|10942.8|10940.8|10912.3|10910.3|67847
1678726800000|2023-03-13 17:00:00|10934.2|10932.2|10924.8|10922.8|10943.6|10941.6|10923.3|10921.3|47642
1678730400000|2023-03-13 18:00:00|10924.4|10922.4|10935|10933|10937.3|10935.3|10917.8|10915.8|54334
1678734000000|2023-03-13 19:00:00|10933.4|10931.4|10928.7|10926.7|10936.5|10934.5|10907.6|10905.6|68233
1678737600000|2023-03-13 20:00:00|10929.5|10927.5|10922.1|10920.1|10946.7|10944.7|10919.8|10917.8|43377
1678744800000|2023-03-13 22:00:00|10919.8|10917.8|10913.9|10911.9|10925.2|10923.2|10913.9|10911.9|10693
1678748400000|2023-03-13 23:00:00|10914.7|10912.7|10922.5|10920.5|10923.7|10921.7|10913.9|10911.9|5732
1678752000000|2023-03-14 00:00:00|10923.3|10921.3|10922.5|10920.5|10925.6|10923.6|10913.1|10911.1|15811
1678755600000|2023-03-14 01:00:00|10921.7|10919.7|10912.3|10910.3|10924|10922|10910|10908|20223
1678759200000|2023-03-14 02:00:00|10913.1|10911.1|10902.2|10900.2|10915.5|10913.5|10900.6|10898.6|20280
1678762800000|2023-03-14 03:00:00|10901.4|10899.4|10891.2|10889.2|10906.9|10904.9|10890.5|10888.5|17132
1678766400000|2023-03-14 04:00:00|10891.6|10889.6|10891.2|10889.2|10896.7|10894.7|10888.9|10886.9|9191
1678770000000|2023-03-14 05:00:00|10892|10890|10898.3|10896.3|10899.8|10897.8|10890.5|10888.5|8589
1678773600000|2023-03-14 06:00:00|10897.5|10895.5|10938.1|10936.1|10990.5|10988.5|10897.5|10895.5|33387
1678777200000|2023-03-14 07:00:00|10941.2|10939.2|10953|10951|10960.8|10958.8|10931.9|10929.9|20614
1678780800000|2023-03-14 08:00:00|10952.2|10950.2|10899|10897|10957.6|10955.6|10888.1|10886.1|34897
1678784400000|2023-03-14 09:00:00|10899.8|10897.8|10860.8|10858.8|10902.2|10900.2|10857.6|10855.6|38241
1678788000000|2023-03-14 10:00:00|10860|10858|10870.9|10868.9|10871.7|10869.7|10858.4|10856.4|29184
1678791600000|2023-03-14 11:00:00|10870.1|10868.1|10860|10858|10879.5|10877.5|10856.9|10854.9|34521
1678795200000|2023-03-14 12:00:00|10859.2|10857.2|10892.8|10890.8|10898.7|10896.7|10841.2|10839.2|94406
1678798800000|2023-03-14 13:00:00|10892|10890|10839.7|10837.7|10899.8|10897.8|10827.2|10825.2|99109
1678802400000|2023-03-14 14:00:00|10840.5|10838.5|10850.6|10848.6|10857.6|10855.6|10832.6|10830.6|76089
1678806000000|2023-03-14 15:00:00|10849.8|10847.8|10842.8|10840.8|10861.5|10859.5|10842|10840|51959
1678809600000|2023-03-14 16:00:00|10843.6|10841.6|10850.6|10848.6|10852.2|10850.2|10828|10826|50793
1678813200000|2023-03-14 17:00:00|10851.4|10849.4|10860.8|10858.8|10880.3|10878.3|10849.8|10847.8|83272
1678816800000|2023-03-14 18:00:00|10861.5|10859.5|10874.8|10872.8|10891.2|10889.2|10858.4|10856.4|76396
1678820400000|2023-03-14 19:00:00|10875.6|10873.6|10861.5|10859.5|10885.8|10883.8|10860.8|10858.8|59633
1678824000000|2023-03-14 20:00:00|10862.3|10860.3|10847.5|10845.5|10863.9|10861.9|10846.7|10844.7|32343
1678831200000|2023-03-14 22:00:00|10847.9|10845.9|10851.4|10849.4|10856.9|10854.9|10846.7|10844.7|2935
1678834800000|2023-03-14 23:00:00|10850.6|10848.6|10847.5|10845.5|10854.5|10852.5|10845.9|10843.9|3395
1678838400000|2023-03-15 00:00:00|10847.1|10845.1|10849|10847|10852.2|10850.2|10836.5|10834.5|6854
1678842000000|2023-03-15 01:00:00|10849.8|10847.8|10853|10851|10856.9|10854.9|10849.8|10847.8|5759
1678845600000|2023-03-15 02:00:00|10853.7|10851.7|10859.2|10857.2|10863.5|10861.5|10853.7|10851.7|5274
1678849200000|2023-03-15 03:00:00|10856.1|10854.1|10854.5|10852.5|10859.2|10857.2|10853.7|10851.7|4676
1678852800000|2023-03-15 04:00:00|10855.3|10853.3|10845.1|10843.1|10855.3|10853.3|10840.5|10838.5|6171
1678856400000|2023-03-15 05:00:00|10845.5|10843.5|10847.5|10845.5|10854.5|10852.5|10845.1|10843.1|5062
1678860000000|2023-03-15 06:00:00|10848.3|10846.3|10850.6|10848.6|10862.7|10860.7|10838.9|10836.9|10244
1678863600000|2023-03-15 07:00:00|10851.4|10849.4|10833.4|10831.4|10860.4|10858.4|10829.5|10827.5|21438
1678867200000|2023-03-15 08:00:00|10832.6|10830.6|10845.9|10843.9|10846.7|10844.7|10820.1|10818.1|29023
1678870800000|2023-03-15 09:00:00|10846.7|10844.7|10872.5|10870.5|10903|10901|10842|10840|41509
1678874400000|2023-03-15 10:00:00|10873.3|10871.3|10935|10933|10950.6|10948.6|10873.3|10871.3|54830
1678878000000|2023-03-15 11:00:00|10935.8|10933.8|10928|10926|10947.5|10945.5|10908.4|10906.4|52220
1678881600000|2023-03-15 12:00:00|10928.7|10926.7|10969.4|10967.4|10974|10972|10925.6|10923.6|73002
1678885200000|2023-03-15 13:00:00|10970.1|10968.1|11017|11015|11018.6|11016.6|10967.8|10965.8|119893
1678888800000|2023-03-15 14:00:00|11017.8|11015.8|11020.5|11018.5|11044.4|11042.4|11005.3|11003.3|116261
1678892400000|2023-03-15 15:00:00|11020.9|11018.9|11021.7|11019.7|11033.4|11031.4|11006.9|11004.9|72814
1678896000000|2023-03-15 16:00:00|11022.5|11020.5|11023.3|11021.3|11038.1|11036.1|11016.2|11014.2|54064
1678899600000|2023-03-15 17:00:00|11022.5|11020.5|10996.7|10994.7|11025.6|11023.6|10985.8|10983.8|73655
1678903200000|2023-03-15 18:00:00|10997.5|10995.5|10974|10972|11002.2|11000.2|10950.6|10948.6|77880
1678906800000|2023-03-15 19:00:00|10973.3|10971.3|10986.5|10984.5|10994.4|10992.4|10949|10947|56316
1678910400000|2023-03-15 20:00:00|10985.8|10983.8|10988.9|10986.9|10996.7|10994.7|10980.3|10978.3|34322
1678917600000|2023-03-15 22:00:00|10986.5|10984.5|10977.2|10975.2|10987.7|10985.7|10974|10972|3602
1678921200000|2023-03-15 23:00:00|10978|10976|10991.2|10989.2|10996.7|10994.7|10978|10976|6874
1678924800000|2023-03-16 00:00:00|10990.5|10988.5|10960.8|10958.8|11011.5|11009.5|10953|10951|15619
1678928400000|2023-03-16 01:00:00|10961.5|10959.5|10972.5|10970.5|10989.7|10987.7|10956.9|10954.9|14633
1678932000000|2023-03-16 02:00:00|10973.3|10971.3|10970.1|10968.1|10979.5|10977.5|10954.5|10952.5|7765
1678935600000|2023-03-16 03:00:00|10969.4|10967.4|10976|10974|10981.1|10979.1|10967.8|10965.8|3795
1678939200000|2023-03-16 04:00:00|10976.4|10974.4|10970.1|10968.1|10986.5|10984.5|10968.6|10966.6|5747
1678942800000|2023-03-16 05:00:00|10970.9|10968.9|10970.1|10968.1|10976.4|10974.4|10966.6|10964.6|4795
1678946400000|2023-03-16 06:00:00|10970.9|10968.9|10972.5|10970.5|10974|10972|10960.8|10958.8|8581
1678950000000|2023-03-16 07:00:00|10973.3|10971.3|10964.7|10962.7|10978|10976|10948.3|10946.3|23964
1678953600000|2023-03-16 08:00:00|10965.5|10963.5|10964.7|10962.7|10995.9|10993.9|10961.5|10959.5|25794
1678957200000|2023-03-16 09:00:00|10965.5|10963.5|10965.5|10963.5|10983.4|10981.4|10956.9|10954.9|17851
1678960800000|2023-03-16 10:00:00|10965.8|10963.8|10977.2|10975.2|10978|10976|10953.7|10951.7|15965
1678964400000|2023-03-16 11:00:00|10976.4|10974.4|10999.8|10997.8|10999.8|10997.8|10970.9|10968.9|22474
1678968000000|2023-03-16 12:00:00|10999|10997|10996.7|10994.7|11025.6|11023.6|10981.1|10979.1|64317
1678971600000|2023-03-16 13:00:00|10997.1|10995.1|10988.9|10986.9|11024.8|11022.8|10980.3|10978.3|90804
1678975200000|2023-03-16 14:00:00|10989.7|10987.7|10981.9|10979.9|11030.3|11028.3|10960.8|10958.8|93506
1678978800000|2023-03-16 15:00:00|10981.1|10979.1|10928.7|10926.7|10988.9|10986.9|10917.8|10915.8|101170
1678982400000|2023-03-16 16:00:00|10929.5|10927.5|10899.8|10897.8|10938.9|10936.9|10898.3|10896.3|63937
1678986000000|2023-03-16 17:00:00|10900.6|10898.6|10901.4|10899.4|10921.7|10919.7|10892.8|10890.8|62756
1678989600000|2023-03-16 18:00:00|10901.8|10899.8|10900.6|10898.6|10917.8|10915.8|10895.9|10893.9|46489
1678993200000|2023-03-16 19:00:00|10899.8|10897.8|10906.1|10904.1|10915.5|10913.5|10895.9|10893.9|36481
1678996800000|2023-03-16 20:00:00|10905.3|10903.3|10897.5|10895.5|10908.4|10906.4|10895.1|10893.1|28752
1679004000000|2023-03-16 22:00:00|10901.8|10899.8|10902.2|10900.2|10904.1|10902.1|10897.1|10895.1|3915
1679007600000|2023-03-16 23:00:00|10903|10901|10903|10901|10905.3|10903.3|10900.6|10898.6|3046
1679011200000|2023-03-17 00:00:00|10902.2|10900.2|10881.9|10879.9|10903.3|10901.3|10880.3|10878.3|11091
1679014800000|2023-03-17 01:00:00|10882.6|10880.6|10890.5|10888.5|10892.8|10890.8|10879.9|10877.9|5632
1679018400000|2023-03-17 02:00:00|10892|10890|10896.7|10894.7|10903.7|10901.7|10892|10890|4550
1679022000000|2023-03-17 03:00:00|10897.5|10895.5|10893.6|10891.6|10901.4|10899.4|10892|10890|3756
1679025600000|2023-03-17 04:00:00|10894.4|10892.4|10901.4|10899.4|10904.1|10902.1|10892|10890|3449
1679029200000|2023-03-17 05:00:00|10902.2|10900.2|10903|10901|10906.1|10904.1|10897.5|10895.5|3441
1679032800000|2023-03-17 06:00:00|10903.3|10901.3|10913.9|10911.9|10917|10915|10902.2|10900.2|8167
1679036400000|2023-03-17 07:00:00|10914.7|10912.7|10913.1|10911.1|10927.2|10925.2|10898.3|10896.3|13471
1679040000000|2023-03-17 08:00:00|10913.9|10911.9|10900.6|10898.6|10915.5|10913.5|10893.6|10891.6|14644
1679043600000|2023-03-17 09:00:00|10899.8|10897.8|10913.1|10911.1|10918.6|10916.6|10899|10897|9286
1679047200000|2023-03-17 10:00:00|10912.3|10910.3|10923.3|10921.3|10923.3|10921.3|10909.2|10907.2|10877
1679050800000|2023-03-17 11:00:00|10924|10922|10931.9|10929.9|10946.7|10944.7|10922.5|10920.5|33854
1679054400000|2023-03-17 12:00:00|10933.8|10931.8|10955.3|10953.3|10972.5|10970.5|10927.2|10925.2|54813
1679058000000|2023-03-17 13:00:00|10956.1|10954.1|10969.4|10967.4|10978.7|10976.7|10951.4|10949.4|48286
1679061600000|2023-03-17 14:00:00|10975.6|10973.6|10997.9|10995.9|11010.8|11008.8|10968.6|10966.6|71753
1679065200000|2023-03-17 15:00:00|10998.3|10996.3|11010.8|11008.8|11019.4|11017.4|10993.6|10991.6|53585
1679068800000|2023-03-17 16:00:00|11010.4|11008.4|10998.7|10996.7|11011.5|11009.5|10985|10983|42720
1679072400000|2023-03-17 17:00:00|10998.3|10996.3|11003|11001|11007.6|11005.6|10985.8|10983.8|27988
1679076000000|2023-03-17 18:00:00|11002.2|11000.2|11022.5|11020.5|11026.4|11024.4|11002.2|11000.2|39739
1679079600000|2023-03-17 19:00:00|11021.7|11019.7|10999|10997|11029.9|11027.9|10999|10997|40426
1679083200000|2023-03-17 20:00:00|10998.3|10996.3|11004.1|11002.1|11017|11015|10998.3|10996.3|24899
1679263200000|2023-03-19 22:00:00|10983.8|10981.8|10976.4|10974.4|11012.7|11010.7|10975.6|10973.6|24411
1679266800000|2023-03-19 23:00:00|10977.2|10975.2|10974.8|10972.8|10982.6|10980.6|10970.1|10968.1|9580
1679270400000|2023-03-20 00:00:00|10975.6|10973.6|10949.8|10947.8|10981.1|10979.1|10944.4|10942.4|19922
1679274000000|2023-03-20 01:00:00|10950.2|10948.2|10965.5|10963.5|10974.8|10972.8|10945.1|10943.1|13357
1679277600000|2023-03-20 02:00:00|10966.2|10964.2|10974|10972|10979.5|10977.5|10962.3|10960.3|7434
1679281200000|2023-03-20 03:00:00|10973.3|10971.3|10992.4|10990.4|11004.5|11002.5|10970.1|10968.1|11480
1679284800000|2023-03-20 04:00:00|10992.8|10990.8|11005.7|11003.7|11010.8|11008.8|10991.2|10989.2|10365
1679288400000|2023-03-20 05:00:00|11005.3|11003.3|11010|11008|11013.1|11011.1|11004.1|11002.1|5815
1679292000000|2023-03-20 06:00:00|11009.2|11007.2|11074.8|11072.8|11081.1|11079.1|11003.7|11001.7|24375
1679295600000|2023-03-20 07:00:00|11075.6|11073.6|11074|11072|11093.6|11091.6|11052.2|11050.2|31778
1679299200000|2023-03-20 08:00:00|11074.8|11072.8|11077.2|11075.2|11097.5|11095.5|11059.2|11057.2|31986
1679302800000|2023-03-20 09:00:00|11076.4|11074.4|11055.3|11053.3|11080.3|11078.3|11045.9|11043.9|28607
1679306400000|2023-03-20 10:00:00|11056.1|11054.1|11035|11033|11063.1|11061.1|11022.5|11020.5|28329
1679310000000|2023-03-20 11:00:00|11035.8|11033.8|11046.7|11044.7|11063.5|11061.5|11031.1|11029.1|19568
1679313600000|2023-03-20 12:00:00|11047.5|11045.5|11003.7|11001.7|11051.4|11049.4|10999.4|10997.4|45966
1679317200000|2023-03-20 13:00:00|11004.5|11002.5|10983.4|10981.4|11027.2|11025.2|10980.3|10978.3|50090
1679320800000|2023-03-20 14:00:00|10982.6|10980.6|10983.4|10981.4|10993.6|10991.6|10970.9|10968.9|50250
1679324400000|2023-03-20 15:00:00|10984.2|10982.2|10964.7|10962.7|10985.8|10983.8|10953|10951|51623
1679328000000|2023-03-20 16:00:00|10963.9|10961.9|10969.4|10967.4|10981.1|10979.1|10959.2|10957.2|42966
1679331600000|2023-03-20 17:00:00|10969.8|10967.8|10953|10951|10971.7|10969.7|10949|10947|23528
1679335200000|2023-03-20 18:00:00|10953.3|10951.3|10974|10972|10974|10972|10949|10947|34770
1679338800000|2023-03-20 19:00:00|10973.3|10971.3|10967.8|10965.8|10981.9|10979.9|10960.8|10958.8|30545
1679342400000|2023-03-20 20:00:00|10966.6|10964.6|10965.5|10963.5|10970.1|10968.1|10960.8|10958.8|20067
1679349600000|2023-03-20 22:00:00|10961.9|10959.9|10965.5|10963.5|10967|10965|10954.5|10952.5|2787
1679353200000|2023-03-20 23:00:00|10965.8|10963.8|10971.7|10969.7|10976.4|10974.4|10965.5|10963.5|2430
1679356800000|2023-03-21 00:00:00|10971.3|10969.3|10984.2|10982.2|10988.1|10986.1|10960|10958|6817
1679360400000|2023-03-21 01:00:00|10983.8|10981.8|10985|10983|10991.2|10989.2|10982.6|10980.6|3118
1679364000000|2023-03-21 02:00:00|10984.6|10982.6|10991.2|10989.2|10994.4|10992.4|10983.4|10981.4|3542
1679367600000|2023-03-21 03:00:00|10989.7|10987.7|10991.2|10989.2|10992.8|10990.8|10986.5|10984.5|2020
1679371200000|2023-03-21 04:00:00|10990.8|10988.8|10990.5|10988.5|10993.6|10991.6|10985.8|10983.8|2078
1679374800000|2023-03-21 05:00:00|10989.7|10987.7|10992|10990|10997.9|10995.9|10988.1|10986.1|2841
1679378400000|2023-03-21 06:00:00|10991.2|10989.2|10971.7|10969.7|10992|10990|10970.9|10968.9|6249
1679382000000|2023-03-21 07:00:00|10970.9|10968.9|10955.3|10953.3|10992.8|10990.8|10954.5|10952.5|16263
1679385600000|2023-03-21 08:00:00|10954.5|10952.5|10945.1|10943.1|10964.7|10962.7|10945.1|10943.1|28096
1679389200000|2023-03-21 09:00:00|10944.4|10942.4|10937.3|10935.3|10946.7|10944.7|10933.4|10931.4|18757
1679392800000|2023-03-21 10:00:00|10936.5|10934.5|10930.3|10928.3|10938.1|10936.1|10928|10926|15631
1679396400000|2023-03-21 11:00:00|10931.1|10929.1|10913.1|10911.1|10936.5|10934.5|10911.9|10909.9|24023
1679400000000|2023-03-21 12:00:00|10913.9|10911.9|10903.7|10901.7|10923.3|10921.3|10901.4|10899.4|42861
1679403600000|2023-03-21 13:00:00|10903|10901|10903|10901|10910|10908|10897.5|10895.5|42582
1679407200000|2023-03-21 14:00:00|10902.2|10900.2|10927.2|10925.2|10928.7|10926.7|10894.4|10892.4|61598
1679410800000|2023-03-21 15:00:00|10926.4|10924.4|10906.1|10904.1|10931.1|10929.1|10906.1|10904.1|39003
1679414400000|2023-03-21 16:00:00|10906.9|10904.9|10906.5|10904.5|10914.7|10912.7|10904.5|10902.5|28036
1679418000000|2023-03-21 17:00:00|10906.1|10904.1|10899.8|10897.8|10910.8|10908.8|10894.4|10892.4|33729
1679421600000|2023-03-21 18:00:00|10900.6|10898.6|10892|10890|10903.3|10901.3|10885.8|10883.8|35804
1679425200000|2023-03-21 19:00:00|10892.8|10890.8|10892.8|10890.8|10899.8|10897.8|10888.9|10886.9|24647
1679428800000|2023-03-21 20:00:00|10893.6|10891.6|10888.9|10886.9|10897.5|10895.5|10888.1|10886.1|19218
1679436000000|2023-03-21 22:00:00|10890.1|10888.1|10893.6|10891.6|10894.4|10892.4|10890.1|10888.1|2314
1679439600000|2023-03-21 23:00:00|10895.1|10893.1|10892|10890|10900.6|10898.6|10892|10890|3374
1679443200000|2023-03-22 00:00:00|10891.2|10889.2|10900.2|10898.2|10902.2|10900.2|10891.2|10889.2|4419
1679446800000|2023-03-22 01:00:00|10899.8|10897.8|10900.6|10898.6|10907.6|10905.6|10899.8|10897.8|5075
1679450400000|2023-03-22 02:00:00|10901.4|10899.4|10910|10908|10910.8|10908.8|10900.6|10898.6|3651
1679454000000|2023-03-22 03:00:00|10909.2|10907.2|10908.4|10906.4|10912.3|10910.3|10906.1|10904.1|2308
1679457600000|2023-03-22 04:00:00|10907.6|10905.6|10898.3|10896.3|10910.8|10908.8|10898.3|10896.3|2484
1679461200000|2023-03-22 05:00:00|10899|10897|10905.3|10903.3|10905.3|10903.3|10895.1|10893.1|3599
1679464800000|2023-03-22 06:00:00|10906.1|10904.1|10914.7|10912.7|10916.2|10914.2|10903.7|10901.7|5180
1679468400000|2023-03-22 07:00:00|10915.5|10913.5|10901.4|10899.4|10915.5|10913.5|10890.1|10888.1|15021
1679472000000|2023-03-22 08:00:00|10899.8|10897.8|10908.4|10906.4|10912.3|10910.3|10894.4|10892.4|14614
1679475600000|2023-03-22 09:00:00|10908|10906|10912.3|10910.3|10917.8|10915.8|10906.9|10904.9|11028
1679479200000|2023-03-22 10:00:00|10913.1|10911.1|10895.1|10893.1|10917|10915|10895.1|10893.1|11918
1679482800000|2023-03-22 11:00:00|10895.9|10893.9|10883|10881|10897.5|10895.5|10882.6|10880.6|17285
1679486400000|2023-03-22 12:00:00|10882.6|10880.6|10869.4|10867.4|10883.4|10881.4|10868.6|10866.6|33131
1679490000000|2023-03-22 13:00:00|10869.8|10867.8|10878|10876|10890.5|10888.5|10867.8|10865.8|32079
1679493600000|2023-03-22 14:00:00|10878.7|10876.7|10893.6|10891.6|10897.5|10895.5|10873.3|10871.3|29475
1679497200000|2023-03-22 15:00:00|10892.8|10890.8|10895.1|10893.1|10903|10901|10887.3|10885.3|31499
1679500800000|2023-03-22 16:00:00|10895.9|10893.9|10909.2|10907.2|10912.3|10910.3|10892|10890|29664
1679504400000|2023-03-22 17:00:00|10908.4|10906.4|10913.1|10911.1|10920.1|10918.1|10899.8|10897.8|29193
1679508000000|2023-03-22 18:00:00|10940.5|10938.5|10972.1|10970.1|10998.3|10996.3|10926.4|10924.4|79000
1679511600000|2023-03-22 19:00:00|10972.5|10970.5|10995.1|10993.1|11006.1|11004.1|10960.8|10958.8|60687
1679515200000|2023-03-22 20:00:00|10994.4|10992.4|10996.7|10994.7|11001.4|10999.4|10983|10981|28859
1679522400000|2023-03-22 22:00:00|10994|10992|10984.6|10982.6|10994|10992|10984.2|10982.2|2593
1679526000000|2023-03-22 23:00:00|10984.2|10982.2|10990.5|10988.5|10993.6|10991.6|10984.2|10982.2|2417
1679529600000|2023-03-23 00:00:00|10989.7|10987.7|10986.5|10984.5|10993.6|10991.6|10981.9|10979.9|8743
1679533200000|2023-03-23 01:00:00|10985.8|10983.8|10988.1|10986.1|10991.2|10989.2|10981.1|10979.1|6126
1679536800000|2023-03-23 02:00:00|10988.5|10986.5|10998.3|10996.3|10998.3|10996.3|10986.2|10984.2|5717
1679540400000|2023-03-23 03:00:00|10997.5|10995.5|11006.1|11004.1|11011.5|11009.5|10994.4|10992.4|8535
1679544000000|2023-03-23 04:00:00|11005.3|11003.3|11008.4|11006.4|11010|11008|10999.8|10997.8|3902
1679547600000|2023-03-23 05:00:00|11009.2|11007.2|11006.1|11004.1|11010.8|11008.8|11004.5|11002.5|3451
1679551200000|2023-03-23 06:00:00|11006.9|11004.9|11000.2|10998.2|11013.1|11011.1|10999.8|10997.8|9015
1679554800000|2023-03-23 07:00:00|10999.8|10997.8|10989.7|10987.7|11009.2|11007.2|10981.9|10979.9|21394
1679558400000|2023-03-23 08:00:00|10990.5|10988.5|10976.4|10974.4|10999.8|10997.8|10974|10972|23465
1679562000000|2023-03-23 09:00:00|10977.2|10975.2|10995.1|10993.1|10996.7|10994.7|10976.4|10974.4|15800
1679565600000|2023-03-23 10:00:00|10995.5|10993.5|10979.5|10977.5|10996.3|10994.3|10979.5|10977.5|16991
1679569200000|2023-03-23 11:00:00|10979.9|10977.9|10987.3|10985.3|10988.5|10986.5|10971.7|10969.7|19562
1679572800000|2023-03-23 12:00:00|10987.7|10985.7|10984.2|10982.2|10999|10997|10973.3|10971.3|53290
1679576400000|2023-03-23 13:00:00|10985|10983|10999|10997|11008.4|11006.4|10983.4|10981.4|36430
1679580000000|2023-03-23 14:00:00|11001|10999|11010.8|11008.8|11016.2|11014.2|10992|10990|38734
1679583600000|2023-03-23 15:00:00|11011.5|11009.5|11012.3|11010.3|11016.2|11014.2|11004.5|11002.5|36507
1679587200000|2023-03-23 16:00:00|11013.1|11011.1|11022.5|11020.5|11036.5|11034.5|11010.8|11008.8|45167
1679590800000|2023-03-23 17:00:00|11022.9|11020.9|11027.2|11025.2|11028|11026|11017.8|11015.8|26683
1679594400000|2023-03-23 18:00:00|11026.4|11024.4|11047.5|11045.5|11055.3|11053.3|11025.6|11023.6|58018
1679598000000|2023-03-23 19:00:00|11046.7|11044.7|11056.9|11054.9|11064.7|11062.7|11029.5|11027.5|67510
1679601600000|2023-03-23 20:00:00|11057.6|11055.6|11034.2|11032.2|11060|11058|11033.4|11031.4|31578
1679608800000|2023-03-23 22:00:00|11033.4|11031.4|11032.6|11030.6|11037.3|11035.3|11022.5|11020.5|4052
1679612400000|2023-03-23 23:00:00|11031.9|11029.9|11037.3|11035.3|11038.9|11036.9|11031.9|11029.9|3081
1679616000000|2023-03-24 00:00:00|11036.9|11034.9|11052.2|11050.2|11052.2|11050.2|11031.9|11029.9|7274
1679619600000|2023-03-24 01:00:00|11051.4|11049.4|11042.8|11040.8|11064.7|11062.7|11041.2|11039.2|11211
1679623200000|2023-03-24 02:00:00|11042|11040|11042.4|11040.4|11050.6|11048.6|11040.5|11038.5|4812
1679626800000|2023-03-24 03:00:00|11042.8|11040.8|11046.7|11044.7|11050.6|11048.6|11037.3|11035.3|5307
1679630400000|2023-03-24 04:00:00|11045.9|11043.9|11056.9|11054.9|11058.4|11056.4|11040.5|11038.5|4506
1679634000000|2023-03-24 05:00:00|11056.1|11054.1|11059.2|11057.2|11060.8|11058.8|11054.5|11052.5|3413
1679637600000|2023-03-24 06:00:00|11060|11058|11044.4|11042.4|11060|11058|11043.6|11041.6|7051
1679641200000|2023-03-24 07:00:00|11043.6|11041.6|11059.2|11057.2|11060|11058|11040.5|11038.5|12939
1679644800000|2023-03-24 08:00:00|11060|11058|11084.2|11082.2|11092.8|11090.8|11056.9|11054.9|31000
1679648400000|2023-03-24 09:00:00|11085|11083|11111.5|11109.5|11115.5|11113.5|11080.3|11078.3|32111
1679652000000|2023-03-24 10:00:00|11112.3|11110.3|11114.7|11112.7|11131.1|11129.1|11105.3|11103.3|46000
1679655600000|2023-03-24 11:00:00|11115.5|11113.5|11119.4|11117.4|11125.6|11123.6|11092.8|11090.8|40342
1679659200000|2023-03-24 12:00:00|11119|11117|11105.3|11103.3|11131.1|11129.1|11099|11097|54039
1679662800000|2023-03-24 13:00:00|11106.1|11104.1|11061.5|11059.5|11120.1|11118.1|11060.8|11058.8|67455
1679666400000|2023-03-24 14:00:00|11061.2|11059.2|11068.6|11066.6|11085|11083|11050.6|11048.6|64208
1679670000000|2023-03-24 15:00:00|11069|11067|11052.2|11050.2|11082.6|11080.6|11051.4|11049.4|44657
1679673600000|2023-03-24 16:00:00|11051.8|11049.8|11060.8|11058.8|11065.5|11063.5|11045.1|11043.1|38872
1679677200000|2023-03-24 17:00:00|11060.4|11058.4|11057.6|11055.6|11064.7|11062.7|11049.8|11047.8|28208
1679680800000|2023-03-24 18:00:00|11058.4|11056.4|11049.8|11047.8|11058.4|11056.4|11044.4|11042.4|28689
1679684400000|2023-03-24 19:00:00|11049|11047|11049.8|11047.8|11056.9|11054.9|11045.9|11043.9|23219
1679688000000|2023-03-24 20:00:00|11050.6|11048.6|11049.8|11047.8|11053.7|11051.7|11047.5|11045.5|19824
1679868000000|2023-03-26 22:00:00|11049|11047|11038.1|11036.1|11051|11049|11029.5|11027.5|6545
1679871600000|2023-03-26 23:00:00|11037.7|11035.7|11036.2|11034.2|11042.8|11040.8|11032.6|11030.6|2241
1679875200000|2023-03-27 00:00:00|11035.8|11033.8|11039.7|11037.7|11050.6|11048.6|11035|11033|4889
1679878800000|2023-03-27 01:00:00|11040.5|11038.5|11045.1|11043.1|11053.7|11051.7|11040.5|11038.5|4449
1679882400000|2023-03-27 02:00:00|11044.8|11042.8|11044.4|11042.4|11050.6|11048.6|11043.6|11041.6|2453
1679886000000|2023-03-27 03:00:00|11044|11042|11047.5|11045.5|11049.8|11047.8|11043.6|11041.6|2583
1679889600000|2023-03-27 04:00:00|11047.1|11045.1|11042.8|11040.8|11050.6|11048.6|11042|11040|3723
1679893200000|2023-03-27 05:00:00|11042|11040|11027.2|11025.2|11044.4|11042.4|11023.3|11021.3|8665
1679896800000|2023-03-27 06:00:00|11026.4|11024.4|11024|11022|11031.1|11029.1|11014.7|11012.7|16288
1679900400000|2023-03-27 07:00:00|11023.3|11021.3|11024.4|11022.4|11038.9|11036.9|11007.6|11005.6|28837
1679904000000|2023-03-27 08:00:00|11024|11022|11020.9|11018.9|11025.6|11023.6|11013.1|11011.1|15001
1679907600000|2023-03-27 09:00:00|11021.7|11019.7|11002.2|11000.2|11021.7|11019.7|11001.4|10999.4|12976
1679911200000|2023-03-27 10:00:00|11001.4|10999.4|10994.4|10992.4|11003.7|11001.7|10989.7|10987.7|21936
1679914800000|2023-03-27 11:00:00|10994.8|10992.8|10990.5|10988.5|10996.7|10994.7|10982.6|10980.6|28674
1679918400000|2023-03-27 12:00:00|10991.2|10989.2|10970.9|10968.9|10996.7|10994.7|10967|10965|39043
1679922000000|2023-03-27 13:00:00|10971.7|10969.7|10974.8|10972.8|10980.3|10978.3|10967.8|10965.8|34151
1679925600000|2023-03-27 14:00:00|10974|10972|10988.1|10986.1|10991.2|10989.2|10965.5|10963.5|43794
1679929200000|2023-03-27 15:00:00|10986.5|10984.5|10983.4|10981.4|10992.8|10990.8|10979.5|10977.5|29681
1679932800000|2023-03-27 16:00:00|10984.2|10982.2|10975.6|10973.6|10986.5|10984.5|10972.5|10970.5|21086
1679936400000|2023-03-27 17:00:00|10976|10974|10969.4|10967.4|10978.7|10976.7|10963.9|10961.9|23133
1679940000000|2023-03-27 18:00:00|10970.1|10968.1|10964.7|10962.7|10972.5|10970.5|10956.9|10954.9|27774
1679943600000|2023-03-27 19:00:00|10965.5|10963.5|10961.5|10959.5|10967.8|10965.8|10959.2|10957.2|25238
1679947200000|2023-03-27 20:00:00|10960.8|10958.8|10965.5|10963.5|10966.2|10964.2|10956.9|10954.9|26055
1679954400000|2023-03-27 22:00:00|10965.8|10963.8|10963.9|10961.9|10968.6|10966.6|10963.1|10961.1|2915
1679958000000|2023-03-27 23:00:00|10964.3|10962.3|10965.8|10963.8|10969.4|10967.4|10962.7|10960.7|3088
1679961600000|2023-03-28 00:00:00|10966.2|10964.2|10965.5|10963.5|10971.7|10969.7|10963.9|10961.9|4735
1679965200000|2023-03-28 01:00:00|10966.2|10964.2|10979.5|10977.5|10984.2|10982.2|10963.1|10961.1|7156
1679968800000|2023-03-28 02:00:00|10979.1|10977.1|10976.4|10974.4|10979.1|10977.1|10973.3|10971.3|3381
1679972400000|2023-03-28 03:00:00|10977.2|10975.2|10974.8|10972.8|10979.5|10977.5|10972.5|10970.5|2297
1679976000000|2023-03-28 04:00:00|10975.2|10973.2|10974|10972|10977.2|10975.2|10971.7|10969.7|2673
1679979600000|2023-03-28 05:00:00|10974.8|10972.8|10976.4|10974.4|10978|10976|10971.7|10969.7|4221
1679983200000|2023-03-28 06:00:00|10975.6|10973.6|10964.7|10962.7|10975.6|10973.6|10957.6|10955.6|14025
1679986800000|2023-03-28 07:00:00|10963.9|10961.9|10944.4|10942.4|10963.9|10961.9|10935|10933|24854
1679990400000|2023-03-28 08:00:00|10943.6|10941.6|10930.3|10928.3|10947.5|10945.5|10929.5|10927.5|22629
1679994000000|2023-03-28 09:00:00|10929.5|10927.5|10946.7|10944.7|10946.7|10944.7|10928|10926|18233
1679997600000|2023-03-28 10:00:00|10946.3|10944.3|10941.2|10939.2|10949.8|10947.8|10936.5|10934.5|14821
1680001200000|2023-03-28 11:00:00|10940.5|10938.5|10942.8|10940.8|10942.8|10940.8|10930.3|10928.3|14583
1680004800000|2023-03-28 12:00:00|10942|10940|10955.3|10953.3|10967.4|10965.4|10941.2|10939.2|36222
1680008400000|2023-03-28 13:00:00|10954.5|10952.5|10949|10947|10955.3|10953.3|10938.1|10936.1|23877
1680012000000|2023-03-28 14:00:00|10947.5|10945.5|10936.5|10934.5|10948.3|10946.3|10932.6|10930.6|29419
1680015600000|2023-03-28 15:00:00|10937.3|10935.3|10938.1|10936.1|10945.1|10943.1|10932.6|10930.6|27616
1680019200000|2023-03-28 16:00:00|10938.5|10936.5|10925.6|10923.6|10942|10940|10924.8|10922.8|33980
1680022800000|2023-03-28 17:00:00|10925.2|10923.2|10949.8|10947.8|10951.4|10949.4|10924.8|10922.8|46194
1680026400000|2023-03-28 18:00:00|10949.4|10947.4|10933.4|10931.4|10949.8|10947.8|10931.9|10929.9|21719
1680030000000|2023-03-28 19:00:00|10932.6|10930.6|10938.9|10936.9|10945.9|10943.9|10931.9|10929.9|19564
1680033600000|2023-03-28 20:00:00|10938.1|10936.1|10927.2|10925.2|10939.7|10937.7|10924|10922|27991
1680040800000|2023-03-28 22:00:00|10928.3|10926.3|10928|10926|10930.3|10928.3|10926.8|10924.8|2168
1680044400000|2023-03-28 23:00:00|10927.2|10925.2|10926.4|10924.4|10928.7|10926.7|10926|10924|2529
1680048000000|2023-03-29 00:00:00|10927.2|10925.2|10928.7|10926.7|10931.9|10929.9|10926.4|10924.4|5866
1680051600000|2023-03-29 01:00:00|10928|10926|10919.4|10917.4|10928.7|10926.7|10917|10915|5686
1680055200000|2023-03-29 02:00:00|10919.8|10917.8|10917.8|10915.8|10920.9|10918.9|10916.2|10914.2|2517
1680058800000|2023-03-29 03:00:00|10917|10915|10920.9|10918.9|10921.3|10919.3|10917|10915|2195
1680062400000|2023-03-29 04:00:00|10921.3|10919.3|10928.3|10926.3|10933.4|10931.4|10920.9|10918.9|4511
1680066000000|2023-03-29 05:00:00|10928.7|10926.7|10920.9|10918.9|10931.1|10929.1|10920.9|10918.9|5363
1680069600000|2023-03-29 06:00:00|10920.1|10918.1|10926.4|10924.4|10931.9|10929.9|10920.1|10918.1|7980
1680073200000|2023-03-29 07:00:00|10925.6|10923.6|10928.7|10926.7|10938.1|10936.1|10921.7|10919.7|15827
1680076800000|2023-03-29 08:00:00|10928|10926|10937.3|10935.3|10937.3|10935.3|10927.2|10925.2|12696
1680080400000|2023-03-29 09:00:00|10938.1|10936.1|10952.2|10950.2|10953.7|10951.7|10937.3|10935.3|23297
1680084000000|2023-03-29 10:00:00|10951.8|10949.8|10941.2|10939.2|10952.2|10950.2|10940.5|10938.5|10025
1680087600000|2023-03-29 11:00:00|10941.6|10939.6|10935.8|10933.8|10944.4|10942.4|10933.4|10931.4|13103
1680091200000|2023-03-29 12:00:00|10936.5|10934.5|10908.4|10906.4|10936.5|10934.5|10903|10901|45722
1680094800000|2023-03-29 13:00:00|10909.2|10907.2|10913.1|10911.1|10924.8|10922.8|10903|10901|51641
1680098400000|2023-03-29 14:00:00|10913.9|10911.9|10934.2|10932.2|10936.5|10934.5|10911.5|10909.5|35808
1680102000000|2023-03-29 15:00:00|10933.4|10931.4|10930.3|10928.3|10940.5|10938.5|10927.2|10925.2|42105
1680105600000|2023-03-29 16:00:00|10931.1|10929.1|10929.5|10927.5|10935.8|10933.8|10924.8|10922.8|23699
1680109200000|2023-03-29 17:00:00|10929.9|10927.9|10932.6|10930.6|10933.4|10931.4|10920.9|10918.9|30039
1680112800000|2023-03-29 18:00:00|10931.9|10929.9|10924.8|10922.8|10931.9|10929.9|10922.5|10920.5|18450
1680116400000|2023-03-29 19:00:00|10924|10922|10924|10922|10926.4|10924.4|10919.4|10917.4|26146
1680120000000|2023-03-29 20:00:00|10923.3|10921.3|10920.9|10918.9|10927.2|10925.2|10917.8|10915.8|18917
1680127200000|2023-03-29 22:00:00|10920.1|10918.1|10922.5|10920.5|10924.8|10922.8|10919.4|10917.4|1579
1680130800000|2023-03-29 23:00:00|10921.7|10919.7|10921.7|10919.7|10924|10922|10920.1|10918.1|1328
1680134400000|2023-03-30 00:00:00|10922.5|10920.5|10918.6|10916.6|10926.4|10924.4|10916.2|10914.2|3518
1680138000000|2023-03-30 01:00:00|10919.4|10917.4|10918.6|10916.6|10920.9|10918.9|10914.7|10912.7|4112
1680141600000|2023-03-30 02:00:00|10919.4|10917.4|10916.2|10914.2|10919.4|10917.4|10916.2|10914.2|2828
1680145200000|2023-03-30 03:00:00|10915.5|10913.5|10913.9|10911.9|10917|10915|10913.1|10911.1|2155
1680148800000|2023-03-30 04:00:00|10914.7|10912.7|10913.1|10911.1|10916.2|10914.2|10911.5|10909.5|3718
1680152400000|2023-03-30 05:00:00|10912.7|10910.7|10918.6|10916.6|10925.6|10923.6|10907.6|10905.6|11705
1680156000000|2023-03-30 06:00:00|10918.2|10916.2|10929.5|10927.5|10930.3|10928.3|10915.5|10913.5|14363
1680159600000|2023-03-30 07:00:00|10931.1|10929.1|10933.4|10931.4|10940.5|10938.5|10927.2|10925.2|23180
1680163200000|2023-03-30 08:00:00|10932.6|10930.6|10920.1|10918.1|10933.4|10931.4|10916.2|10914.2|18507
1680166800000|2023-03-30 09:00:00|10919.4|10917.4|10920.1|10918.1|10924.8|10922.8|10916.2|10914.2|11096
1680170400000|2023-03-30 10:00:00|10919.4|10917.4|10920.9|10918.9|10925.6|10923.6|10915.5|10913.5|8834
1680174000000|2023-03-30 11:00:00|10921.7|10919.7|10927.2|10925.2|10931.1|10929.1|10917|10915|12340
1680177600000|2023-03-30 12:00:00|10926.4|10924.4|10907.6|10905.6|10926.4|10924.4|10899.8|10897.8|62149
1680181200000|2023-03-30 13:00:00|10908|10906|10916.2|10914.2|10917|10915|10900.6|10898.6|44091
1680184800000|2023-03-30 14:00:00|10916.6|10914.6|10917|10915|10919.4|10917.4|10909.2|10907.2|29009
1680188400000|2023-03-30 15:00:00|10916.6|10914.6|10913.1|10911.1|10918.6|10916.6|10910.8|10908.8|19512
1680192000000|2023-03-30 16:00:00|10912.3|10910.3|10926.4|10924.4|10926.4|10924.4|10912.3|10910.3|26166
1680195600000|2023-03-30 17:00:00|10927.2|10925.2|10923.3|10921.3|10929.5|10927.5|10922.5|10920.5|19020
1680199200000|2023-03-30 18:00:00|10922.5|10920.5|10929.5|10927.5|10931.1|10929.1|10921.7|10919.7|20135
1680202800000|2023-03-30 19:00:00|10928|10926|10926.4|10924.4|10931.1|10929.1|10926.4|10924.4|19205
1680206400000|2023-03-30 20:00:00|10925.6|10923.6|10919.4|10917.4|10926.4|10924.4|10918.6|10916.6|19084
1680213600000|2023-03-30 22:00:00|10920.1|10918.1|10920.9|10918.9|10923.3|10921.3|10918.6|10916.6|1552
1680217200000|2023-03-30 23:00:00|10921.7|10919.7|10922.5|10920.5|10924.8|10922.8|10920.1|10918.1|2530
1680220800000|2023-03-31 00:00:00|10923.3|10921.3|10920.5|10918.5|10923.3|10921.3|10916.2|10914.2|3938
1680224400000|2023-03-31 01:00:00|10920.9|10918.9|10919.4|10917.4|10924|10922|10917.8|10915.8|4205
1680228000000|2023-03-31 02:00:00|10918.6|10916.6|10915.5|10913.5|10919.8|10917.8|10913.9|10911.9|4724
1680231600000|2023-03-31 03:00:00|10916.2|10914.2|10920.1|10918.1|10920.5|10918.5|10914.3|10912.3|1729
1680235200000|2023-03-31 04:00:00|10920.5|10918.5|10920.9|10918.9|10921.3|10919.3|10917.8|10915.8|1823
1680238800000|2023-03-31 05:00:00|10921.3|10919.3|10922.5|10920.5|10924.8|10922.8|10920.1|10918.1|2984
1680242400000|2023-03-31 06:00:00|10923.3|10921.3|10917|10915|10928.7|10926.7|10916.2|10914.2|10851
1680246000000|2023-03-31 07:00:00|10917.4|10915.4|10909.2|10907.2|10918.6|10916.6|10907.6|10905.6|11311
1680249600000|2023-03-31 08:00:00|10908.4|10906.4|10906.1|10904.1|10913.9|10911.9|10903.7|10901.7|12730
1680253200000|2023-03-31 09:00:00|10906.5|10904.5|10910|10908|10921.7|10919.7|10906.5|10904.5|14249
1680256800000|2023-03-31 10:00:00|10910.8|10908.8|10917|10915|10917|10915|10906.1|10904.1|11196
1680260400000|2023-03-31 11:00:00|10916.2|10914.2|10919.4|10917.4|10923.3|10921.3|10914.7|10912.7|15397
1680264000000|2023-03-31 12:00:00|10918.6|10916.6|10931.1|10929.1|10939.7|10937.7|10911.5|10909.5|66341
1680267600000|2023-03-31 13:00:00|10931.9|10929.9|10933.4|10931.4|10935.8|10933.8|10919.4|10917.4|50293
1680271200000|2023-03-31 14:00:00|10932.6|10930.6|10927.2|10925.2|10936.5|10934.5|10920.1|10918.1|40830
1680274800000|2023-03-31 15:00:00|10926.4|10924.4|10937.3|10935.3|10938.9|10936.9|10924.8|10922.8|35994
1680278400000|2023-03-31 16:00:00|10936.5|10934.5|10943.6|10941.6|10943.6|10941.6|10932.6|10930.6|18040
1680282000000|2023-03-31 17:00:00|10942.8|10940.8|10942|10940|10944.4|10942.4|10938.9|10936.9|13597
1680285600000|2023-03-31 18:00:00|10942.8|10940.8|10953|10951|10953|10951|10939.7|10937.7|35907
1680289200000|2023-03-31 19:00:00|10952.2|10950.2|10964.7|10962.7|10964.7|10962.7|10948.3|10946.3|75833
1680292800000|2023-03-31 20:00:00|10965.5|10963.5|10967.8|10965.8|10968.6|10966.6|10959.2|10957.2|51987
1680472800000|2023-04-02 22:00:00|10954.9|10952.9|10936.5|10934.5|10957.6|10955.6|10929.5|10927.5|18782
1680476400000|2023-04-02 23:00:00|10935.8|10933.8|10941.2|10939.2|10944.4|10942.4|10935.8|10933.8|4136
1680480000000|2023-04-03 00:00:00|10940.5|10938.5|10946.7|10944.7|10950.6|10948.6|10939.7|10937.7|6043
1680483600000|2023-04-03 01:00:00|10947.1|10945.1|10942|10940|10948.3|10946.3|10937.3|10935.3|6045
1680487200000|2023-04-03 02:00:00|10941.2|10939.2|10937.3|10935.3|10942.8|10940.8|10936.5|10934.5|2042
1680490800000|2023-04-03 03:00:00|10936.5|10934.5|10939.7|10937.7|10941.2|10939.2|10935.8|10933.8|2626
1680494400000|2023-04-03 04:00:00|10938.9|10936.9|10937.3|10935.3|10939.7|10937.7|10936.5|10934.5|1347
1680498000000|2023-04-03 05:00:00|10936.5|10934.5|10938.1|10936.1|10943.6|10941.6|10936.5|10934.5|3270
1680501600000|2023-04-03 06:00:00|10938.9|10936.9|10938.1|10936.1|10942|10940|10928.7|10926.7|15173
1680505200000|2023-04-03 07:00:00|10937.3|10935.3|10931.9|10929.9|10940.5|10938.5|10929.5|10927.5|11543
1680508800000|2023-04-03 08:00:00|10931.1|10929.1|10935.8|10933.8|10937.3|10935.3|10930.3|10928.3|9611
1680512400000|2023-04-03 09:00:00|10936.5|10934.5|10939.7|10937.7|10939.7|10937.7|10931.9|10929.9|8033
1680516000000|2023-04-03 10:00:00|10940.5|10938.5|10940.5|10938.5|10949|10947|10938.9|10936.9|9422
1680519600000|2023-04-03 11:00:00|10939.7|10937.7|10950.6|10948.6|10957.6|10955.6|10938.9|10936.9|14595
1680523200000|2023-04-03 12:00:00|10949.8|10947.8|10940.5|10938.5|10949.8|10947.8|10935|10933|34620
1680526800000|2023-04-03 13:00:00|10938.9|10936.9|10953.3|10951.3|10962.3|10960.3|10937.3|10935.3|34077
1680530400000|2023-04-03 14:00:00|10961.9|10959.9|10993.6|10991.6|10999|10997|10961.9|10959.9|86013
1680534000000|2023-04-03 15:00:00|10994.4|10992.4|10988.9|10986.9|11003.7|11001.7|10988.1|10986.1|45804
1680537600000|2023-04-03 16:00:00|10989.7|10987.7|10986.5|10984.5|10994.4|10992.4|10985|10983|24890
1680541200000|2023-04-03 17:00:00|10987.3|10985.3|10986.5|10984.5|10988.9|10986.9|10983.4|10981.4|16983
1680544800000|2023-04-03 18:00:00|10987.3|10985.3|10991.2|10989.2|10992.8|10990.8|10985|10983|30514
1680548400000|2023-04-03 19:00:00|10992|10990|10995.1|10993.1|10996.7|10994.7|10989.7|10987.7|21082
1680552000000|2023-04-03 20:00:00|10995.5|10993.5|11001.4|10999.4|11001.4|10999.4|10995.5|10993.5|23492
1680559200000|2023-04-03 22:00:00|11003|11001|11001.4|10999.4|11006.1|11004.1|11000.6|10998.6|5052
1680562800000|2023-04-03 23:00:00|11002.2|11000.2|10999.8|10997.8|11004.5|11002.5|10999|10997|3143
1680566400000|2023-04-04 00:00:00|11000.6|10998.6|10994.4|10992.4|11003|11001|10992.8|10990.8|5565
1680570000000|2023-04-04 01:00:00|10993.6|10991.6|10993.6|10991.6|10995.9|10993.9|10992.8|10990.8|4452
1680573600000|2023-04-04 02:00:00|10992.8|10990.8|10992.8|10990.8|10995.9|10993.9|10992|10990|2468
1680577200000|2023-04-04 03:00:00|10993.6|10991.6|10988.1|10986.1|10994.4|10992.4|10986.9|10984.9|1931
1680580800000|2023-04-04 04:00:00|10988.5|10986.5|10999|10997|11003.7|11001.7|10988.1|10986.1|5396
1680584400000|2023-04-04 05:00:00|10998.7|10996.7|10996.7|10994.7|10999.8|10997.8|10993.6|10991.6|3123
1680588000000|2023-04-04 06:00:00|10996.3|10994.3|10994.4|10992.4|11000.6|10998.6|10990.8|10988.8|12315
1680591600000|2023-04-04 07:00:00|10993.6|10991.6|10988.9|10986.9|10997.5|10995.5|10988.1|10986.1|11585
1680595200000|2023-04-04 08:00:00|10988.1|10986.1|10983|10981|10988.1|10986.1|10979.5|10977.5|16185
1680598800000|2023-04-04 09:00:00|10983.4|10981.4|10988.1|10986.1|10988.1|10986.1|10980.3|10978.3|8752
1680602400000|2023-04-04 10:00:00|10987.3|10985.3|10981.1|10979.1|10988.1|10986.1|10980.3|10978.3|8333
1680606000000|2023-04-04 11:00:00|10980.3|10978.3|10977.2|10975.2|10982.6|10980.6|10968.6|10966.6|18638
1680609600000|2023-04-04 12:00:00|10976.4|10974.4|10974|10972|10982.6|10980.6|10972.5|10970.5|31252
1680613200000|2023-04-04 13:00:00|10973.3|10971.3|10983.8|10981.8|10989.7|10987.7|10970.1|10968.1|42164
1680616800000|2023-04-04 14:00:00|10985.4|10983.4|11038.9|11036.9|11043.6|11041.6|10984.6|10982.6|95555
1680620400000|2023-04-04 15:00:00|11039.7|11037.7|11048.3|11046.3|11049.8|11047.8|11035.8|11033.8|48625
1680624000000|2023-04-04 16:00:00|11047.5|11045.5|11049.8|11047.8|11055.3|11053.3|11046.7|11044.7|32942
1680627600000|2023-04-04 17:00:00|11050.6|11048.6|11043.6|11041.6|11051.4|11049.4|11041.2|11039.2|22408
1680631200000|2023-04-04 18:00:00|11042.8|11040.8|11056.1|11054.1|11056.9|11054.9|11042.8|11040.8|23006
1680634800000|2023-04-04 19:00:00|11056.9|11054.9|11052.2|11050.2|11058.4|11056.4|11049.8|11047.8|29757
1680638400000|2023-04-04 20:00:00|11053|11051|11055.3|11053.3|11059.2|11057.2|11050.6|11048.6|25572
1680645600000|2023-04-04 22:00:00|11053.7|11051.7|11049|11047|11054.5|11052.5|11049|11047|2365
1680649200000|2023-04-04 23:00:00|11049.4|11047.4|11050.6|11048.6|11054.5|11052.5|11049|11047|2599
1680652800000|2023-04-05 00:00:00|11051.4|11049.4|11049.8|11047.8|11053|11051|11049|11047|2949
1680656400000|2023-04-05 01:00:00|11049|11047|11048.3|11046.3|11052.2|11050.2|11045.9|11043.9|4249
1680660000000|2023-04-05 02:00:00|11045.1|11043.1|11046.7|11044.7|11047.5|11045.5|11042|11040|5771
1680663600000|2023-04-05 03:00:00|11045.9|11043.9|11044.4|11042.4|11046.7|11044.7|11042|11040|3917
1680667200000|2023-04-05 04:00:00|11043.6|11041.6|11045.1|11043.1|11046.7|11044.7|11042|11040|4401
1680670800000|2023-04-05 05:00:00|11045.9|11043.9|11044.8|11042.8|11046.7|11044.7|11043.6|11041.6|1786
1680674400000|2023-04-05 06:00:00|11044.4|11042.4|11039.7|11037.7|11045.1|11043.1|11037.7|11035.7|10583
1680678000000|2023-04-05 07:00:00|11040.5|11038.5|11044.4|11042.4|11046.7|11044.7|11037.3|11035.3|11805
1680681600000|2023-04-05 08:00:00|11045.1|11043.1|11035.8|11033.8|11047.5|11045.5|11034.2|11032.2|11258
1680685200000|2023-04-05 09:00:00|11036.5|11034.5|11034.2|11032.2|11037.3|11035.3|11030.3|11028.3|11489
1680688800000|2023-04-05 10:00:00|11035|11033|11036.5|11034.5|11038.1|11036.1|11032.6|11030.6|8836
1680692400000|2023-04-05 11:00:00|11035.8|11033.8|11053|11051|11054.5|11052.5|11034.2|11032.2|23298
1680696000000|2023-04-05 12:00:00|11053.7|11051.7|11086.5|11084.5|11087.3|11085.3|11051.4|11049.4|63467
1680699600000|2023-04-05 13:00:00|11087.3|11085.3|11080.7|11078.7|11089.7|11087.7|11074.8|11072.8|59360
1680703200000|2023-04-05 14:00:00|11093.6|11091.6|11096.7|11094.7|11117.4|11115.4|11079.5|11077.5|75540
1680706800000|2023-04-05 15:00:00|11097.5|11095.5|11085.8|11083.8|11099.8|11097.8|11084.2|11082.2|47214
1680710400000|2023-04-05 16:00:00|11085|11083|11078.7|11076.7|11089.7|11087.7|11078.7|11076.7|27364
1680714000000|2023-04-05 17:00:00|11079.5|11077.5|11073.3|11071.3|11079.5|11077.5|11068.6|11066.6|22522
1680717600000|2023-04-05 18:00:00|11074|11072|11075.6|11073.6|11076.4|11074.4|11070.1|11068.1|24326
1680721200000|2023-04-05 19:00:00|11074.8|11072.8|11063.9|11061.9|11075.6|11073.6|11063.1|11061.1|27704
1680724800000|2023-04-05 20:00:00|11064.7|11062.7|11062.3|11060.3|11066.2|11064.2|11061.5|11059.5|20220
1680732000000|2023-04-05 22:00:00|11064.7|11062.7|11066.2|11064.2|11066.2|11064.2|11061.5|11059.5|3214
1680735600000|2023-04-05 23:00:00|11067|11065|11066.2|11064.2|11069.4|11067.4|11066.2|11064.2|3909
1680739200000|2023-04-06 00:00:00|11067|11065|11065.5|11063.5|11070.9|11068.9|11064.7|11062.7|6016
1680742800000|2023-04-06 01:00:00|11064.7|11062.7|11067.8|11065.8|11069.4|11067.4|11063.1|11061.1|3767
1680746400000|2023-04-06 02:00:00|11068.2|11066.2|11069.4|11067.4|11072.5|11070.5|11067|11065|3169
1680750000000|2023-04-06 03:00:00|11070.1|11068.1|11074|11072|11074|11072|11070.1|11068.1|2840
1680753600000|2023-04-06 04:00:00|11073.3|11071.3|11077.2|11075.2|11079.1|11077.1|11070.9|11068.9|5192
1680757200000|2023-04-06 05:00:00|11076.4|11074.4|11078|11076|11078.7|11076.7|11074.8|11072.8|1986
1680760800000|2023-04-06 06:00:00|11077.2|11075.2|11079.5|11077.5|11083.4|11081.4|11074|11072|7548
1680764400000|2023-04-06 07:00:00|11078.7|11076.7|11084.2|11082.2|11092|11090|11076.4|11074.4|24789
1680768000000|2023-04-06 08:00:00|11085|11083|11085.8|11083.8|11093.6|11091.6|11082.6|11080.6|17571
1680771600000|2023-04-06 09:00:00|11085|11083|11079.5|11077.5|11090.5|11088.5|11079.5|11077.5|11113
1680775200000|2023-04-06 10:00:00|11080.3|11078.3|11083.4|11081.4|11084.2|11082.2|11078|11076|8943
1680778800000|2023-04-06 11:00:00|11082.6|11080.6|11091.2|11089.2|11091.2|11089.2|11082.6|11080.6|19372
1680782400000|2023-04-06 12:00:00|11090.5|11088.5|11080.3|11078.3|11109.2|11107.2|11076.4|11074.4|65736
1680786000000|2023-04-06 13:00:00|11079.5|11077.5|11067.8|11065.8|11081.9|11079.9|11064.7|11062.7|54575
1680789600000|2023-04-06 14:00:00|11067|11065|11084.2|11082.2|11084.2|11082.2|11064.7|11062.7|35662
1680793200000|2023-04-06 15:00:00|11085|11083|11070.9|11068.9|11085|11083|11067|11065|55199
1680796800000|2023-04-06 16:00:00|11070.1|11068.1|11077.2|11075.2|11077.2|11075.2|11069.4|11067.4|12404
1680800400000|2023-04-06 17:00:00|11075.6|11073.6|11069.4|11067.4|11076.4|11074.4|11069.4|11067.4|11966
1680804000000|2023-04-06 18:00:00|11068.6|11066.6|11067.8|11065.8|11070.1|11068.1|11060.8|11058.8|40607
1680807600000|2023-04-06 19:00:00|11067|11065|11063.1|11061.1|11067|11065|11060|11058|27987
1680811200000|2023-04-06 20:00:00|11063.9|11061.9|11059.2|11057.2|11064.7|11062.7|11057.6|11055.6|16103
1680818400000|2023-04-06 22:00:00|11061.9|11059.9|11060|11058|11062.3|11060.3|11060|11058|782
1680822000000|2023-04-06 23:00:00|11059.6|11057.6|11060|11058|11060.8|11058.8|11059.2|11057.2|1168
1680825600000|2023-04-07 00:00:00|11060.8|11058.8|11058.4|11056.4|11060.8|11058.8|11058.4|11056.4|1030
1680829200000|2023-04-07 01:00:00|11058.8|11056.8|11059.2|11057.2|11060|11058|11058|11056|1823
1680832800000|2023-04-07 02:00:00|11058.4|11056.4|11056.1|11054.1|11058.4|11056.4|11055.3|11053.3|1009
1680836400000|2023-04-07 03:00:00|11055.7|11053.7|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|642
1680840000000|2023-04-07 04:00:00|11055.7|11053.7|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|325
1680843600000|2023-04-07 05:00:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|311
1680847200000|2023-04-07 06:00:00|11056.5|11054.5|11057.6|11055.6|11058.4|11056.4|11056.1|11054.1|740
1680850800000|2023-04-07 07:00:00|11057.3|11055.3|11053|11051|11057.6|11055.6|11051|11049|1749
1680854400000|2023-04-07 08:00:00|11053.7|11051.7|11057.6|11055.6|11057.6|11055.6|11053.7|11051.7|1791
1680858000000|2023-04-07 09:00:00|11056.9|11054.9|11060|11058|11060|11058|11056.9|11054.9|3966
1680861600000|2023-04-07 10:00:00|11060.4|11058.4|11063.9|11061.9|11064.7|11062.7|11058.4|11056.4|4799
1680865200000|2023-04-07 11:00:00|11063.1|11061.1|11059.2|11057.2|11063.1|11061.1|11057.6|11055.6|10282
1680868800000|2023-04-07 12:00:00|11060|11058|11029.5|11027.5|11060|11058|11009.2|11007.2|55083
1680872400000|2023-04-07 13:00:00|11028.7|11026.7|11016.2|11014.2|11029.5|11027.5|11015.5|11013.5|51997
1680876000000|2023-04-07 14:00:00|11017|11015|11010|11008|11017|11015|11009.2|11007.2|17229
1680879600000|2023-04-07 15:00:00|11009.6|11007.6|11009.2|11007.2|11010|11008|11008.4|11006.4|4649
1681077600000|2023-04-09 22:00:00|11009.2|11007.2|11013.1|11011.1|11016.2|11014.2|11009.2|11007.2|4221
1681081200000|2023-04-09 23:00:00|11014.7|11012.7|11018.6|11016.6|11020.9|11018.9|11013.9|11011.9|2780
1681084800000|2023-04-10 00:00:00|11019|11017|11011.5|11009.5|11020.1|11018.1|11011.5|11009.5|4175
1681088400000|2023-04-10 01:00:00|11012.3|11010.3|11014.7|11012.7|11015.8|11013.8|11010.8|11008.8|2613
1681092000000|2023-04-10 02:00:00|11014.3|11012.3|11014.7|11012.7|11015.5|11013.5|11012.3|11010.3|1779
1681095600000|2023-04-10 03:00:00|11013.9|11011.9|11013.9|11011.9|11015.5|11013.5|11013.1|11011.1|1783
1681099200000|2023-04-10 04:00:00|11013.5|11011.5|11014.7|11012.7|11015.5|11013.5|11013.1|11011.1|849
1681102800000|2023-04-10 05:00:00|11013.9|11011.9|11020.9|11018.9|11021.7|11019.7|11013.9|11011.9|3563
1681106400000|2023-04-10 06:00:00|11020.1|11018.1|11019|11017|11020.9|11018.9|11016.2|11014.2|4355
1681110000000|2023-04-10 07:00:00|11018.6|11016.6|11020.9|11018.9|11020.9|11018.9|11017.8|11015.8|6037
1681113600000|2023-04-10 08:00:00|11020.1|11018.1|11014.7|11012.7|11021.7|11019.7|11014.7|11012.7|2438
1681117200000|2023-04-10 09:00:00|11015.1|11013.1|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|1984
1681120800000|2023-04-10 10:00:00|11013.9|11011.9|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|2629
1681124400000|2023-04-10 11:00:00|11016.6|11014.6|11018.6|11016.6|11024.8|11022.8|11016.2|11014.2|15148
1681128000000|2023-04-10 12:00:00|11018.2|11016.2|11001.4|10999.4|11023.3|11021.3|11001.4|10999.4|29318
1681131600000|2023-04-10 13:00:00|11002.2|11000.2|10991.2|10989.2|11003.7|11001.7|10989.7|10987.7|67267
1681135200000|2023-04-10 14:00:00|10992|10990|10992|10990|10994.4|10992.4|10985.8|10983.8|31056
1681138800000|2023-04-10 15:00:00|10991.6|10989.6|10993.6|10991.6|10995.5|10993.5|10989.7|10987.7|18166
1681142400000|2023-04-10 16:00:00|10994.4|10992.4|10993.6|10991.6|10995.9|10993.9|10987.3|10985.3|19422
1681146000000|2023-04-10 17:00:00|10994.4|10992.4|10995.1|10993.1|10999.8|10997.8|10994.4|10992.4|18893
1681149600000|2023-04-10 18:00:00|10994.4|10992.4|10994.4|10992.4|10998.3|10996.3|10993.6|10991.6|17431
1681153200000|2023-04-10 19:00:00|10995.1|10993.1|10992.8|10990.8|10995.9|10993.9|10992|10990|14752
1681156800000|2023-04-10 20:00:00|10993.6|10991.6|10992.8|10990.8|10994.4|10992.4|10990.5|10988.5|14247
1681164000000|2023-04-10 22:00:00|10993.2|10991.2|10994.4|10992.4|10995.1|10993.1|10992|10990|1068
1681167600000|2023-04-10 23:00:00|10993.6|10991.6|10995.1|10993.1|10995.1|10993.1|10992.8|10990.8|1429
1681171200000|2023-04-11 00:00:00|10995.9|10993.9|10998.3|10996.3|10999.8|10997.8|10995.5|10993.5|4954
1681174800000|2023-04-11 01:00:00|11000.6|10998.6|11003|11001|11004.5|11002.5|10999.8|10997.8|7273
1681178400000|2023-04-11 02:00:00|11002.2|11000.2|11003|11001|11005.3|11003.3|11002.2|11000.2|4002
1681182000000|2023-04-11 03:00:00|11003.7|11001.7|11001.4|10999.4|11004.5|11002.5|11001.4|10999.4|2192
1681185600000|2023-04-11 04:00:00|11002.2|11000.2|11001.4|10999.4|11003|11001|11000.6|10998.6|2078
1681189200000|2023-04-11 05:00:00|11002.2|11000.2|11001.4|10999.4|11003|11001|10999.8|10997.8|3809
1681192800000|2023-04-11 06:00:00|11000.6|10998.6|10993.6|10991.6|11000.6|10998.6|10993.6|10991.6|10132
1681196400000|2023-04-11 07:00:00|10994.4|10992.4|11009.2|11007.2|11012.3|11010.3|10990.5|10988.5|13323
1681200000000|2023-04-11 08:00:00|11008.4|11006.4|11009.2|11007.2|11013.1|11011.1|11006.1|11004.1|9874
1681203600000|2023-04-11 09:00:00|11008.4|11006.4|11006.9|11004.9|11010|11008|11004.5|11002.5|7324
1681207200000|2023-04-11 10:00:00|11006.1|11004.1|11010|11008|11012.3|11010.3|11003.7|11001.7|8553
1681210800000|2023-04-11 11:00:00|11010.8|11008.8|10998.3|10996.3|11010.8|11008.8|10994.4|10992.4|20426
1681214400000|2023-04-11 12:00:00|10997.5|10995.5|11003.7|11001.7|11007.6|11005.6|10995.9|10993.9|36187
1681218000000|2023-04-11 13:00:00|11004.5|11002.5|10988.9|10986.9|11004.5|11002.5|10984.2|10982.2|32089
1681221600000|2023-04-11 14:00:00|10988.5|10986.5|10980.3|10978.3|10991.2|10989.2|10978.7|10976.7|40259
1681225200000|2023-04-11 15:00:00|10979.5|10977.5|10970.1|10968.1|10979.5|10977.5|10969.4|10967.4|48589
1681228800000|2023-04-11 16:00:00|10970.9|10968.9|10970.9|10968.9|10973.3|10971.3|10968.6|10966.6|20750
1681232400000|2023-04-11 17:00:00|10971.7|10969.7|10975.6|10973.6|10976.4|10974.4|10967|10965|25132
1681236000000|2023-04-11 18:00:00|10974.8|10972.8|10978|10976|10978.7|10976.7|10974|10972|31562
1681239600000|2023-04-11 19:00:00|10977.2|10975.2|10984.2|10982.2|10985.8|10983.8|10977.2|10975.2|29239
1681243200000|2023-04-11 20:00:00|10985|10983|10988.1|10986.1|10988.9|10986.9|10983.4|10981.4|13722
1681250400000|2023-04-11 22:00:00|10986.9|10984.9|10988.9|10986.9|10989.7|10987.7|10985.8|10983.8|2008
1681254000000|2023-04-11 23:00:00|10988.1|10986.1|10987.3|10985.3|10988.5|10986.5|10987.3|10985.3|829
1681257600000|2023-04-12 00:00:00|10986.5|10984.5|10986.5|10984.5|10988.1|10986.1|10983.4|10981.4|2703
1681261200000|2023-04-12 01:00:00|10987.3|10985.3|10987.3|10985.3|10988.9|10986.9|10986.5|10984.5|1663
1681264800000|2023-04-12 02:00:00|10986.5|10984.5|10984.2|10982.2|10986.5|10984.5|10983.4|10981.4|2275
1681268400000|2023-04-12 03:00:00|10983.4|10981.4|10983.4|10981.4|10985|10983|10982.6|10980.6|1506
1681272000000|2023-04-12 04:00:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|1822
1681275600000|2023-04-12 05:00:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10980.3|10978.3|2857
1681279200000|2023-04-12 06:00:00|10981.9|10979.9|10985|10983|10988.1|10986.1|10981.1|10979.1|6597
1681282800000|2023-04-12 07:00:00|10984.2|10982.2|10978|10976|10987.3|10985.3|10975.6|10973.6|10091
1681286400000|2023-04-12 08:00:00|10978.3|10976.3|10977.2|10975.2|10985|10983|10977.2|10975.2|9465
1681290000000|2023-04-12 09:00:00|10976.4|10974.4|10974|10972|10980.3|10978.3|10974|10972|14919
1681293600000|2023-04-12 10:00:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10971.7|10969.7|12120
1681297200000|2023-04-12 11:00:00|10976.4|10974.4|10978|10976|10984.2|10982.2|10973.3|10971.3|22783
1681300800000|2023-04-12 12:00:00|10977.6|10975.6|11032.6|11030.6|11049.8|11047.8|10973.3|10971.3|89174
1681304400000|2023-04-12 13:00:00|11033.4|11031.4|11017.8|11015.8|11037.3|11035.3|11005.3|11003.3|73143
1681308000000|2023-04-12 14:00:00|11018.6|11016.6|10995.9|10993.9|11019.4|11017.4|10992.8|10990.8|62803
1681311600000|2023-04-12 15:00:00|10997.1|10995.1|10998.3|10996.3|11008.4|11006.4|10995.1|10993.1|35979
1681315200000|2023-04-12 16:00:00|10997.5|10995.5|10999|10997|11003|11001|10995.9|10993.9|27870
1681318800000|2023-04-12 17:00:00|10999.8|10997.8|10997.5|10995.5|11001.4|10999.4|10987.3|10985.3|25897
1681322400000|2023-04-12 18:00:00|10996.7|10994.7|11012.3|11010.3|11016.2|11014.2|10996.7|10994.7|41166
1681326000000|2023-04-12 19:00:00|11013.1|11011.1|11013.1|11011.1|11019.4|11017.4|11009.2|11007.2|23460
1681329600000|2023-04-12 20:00:00|11013.5|11011.5|11018.6|11016.6|11018.6|11016.6|11013.1|11011.1|12577
1681336800000|2023-04-12 22:00:00|11023.3|11021.3|11020.1|11018.1|11024.8|11022.8|11017.8|11015.8|3388
1681340400000|2023-04-12 23:00:00|11020.9|11018.9|11023.3|11021.3|11025.6|11023.6|11020.9|11018.9|5776
1681344000000|2023-04-13 00:00:00|11024|11022|11017|11015|11024|11022|11017|11015|4179
1681347600000|2023-04-13 01:00:00|11017.8|11015.8|11015.5|11013.5|11020.1|11018.1|11013.9|11011.9|4832
1681351200000|2023-04-13 02:00:00|11014.7|11012.7|11011.5|11009.5|11015.5|11013.5|11008.4|11006.4|4547
1681354800000|2023-04-13 03:00:00|11012.3|11010.3|11013.1|11011.1|11015.5|11013.5|11011.5|11009.5|1562
1681358400000|2023-04-13 04:00:00|11013.9|11011.9|11011.5|11009.5|11013.9|11011.9|11010.8|11008.8|1057
1681362000000|2023-04-13 05:00:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|1632
1681365600000|2023-04-13 06:00:00|11011.9|11009.9|11021.7|11019.7|11023.3|11021.3|11010|11008|9401
1681369200000|2023-04-13 07:00:00|11022.5|11020.5|11019.4|11017.4|11024.8|11022.8|11017.8|11015.8|14397
1681372800000|2023-04-13 08:00:00|11018.6|11016.6|11008.4|11006.4|11020.1|11018.1|11007.6|11005.6|9945
1681376400000|2023-04-13 09:00:00|11007.6|11005.6|11010.8|11008.8|11011.5|11009.5|11006.9|11004.9|7720
1681380000000|2023-04-13 10:00:00|11010|11008|11006.9|11004.9|11013.1|11011.1|11004.5|11002.5|8919
1681383600000|2023-04-13 11:00:00|11006.1|11004.1|11004.5|11002.5|11010.8|11008.8|11002.2|11000.2|15906
1681387200000|2023-04-13 12:00:00|11003.7|11001.7|11031.9|11029.9|11033|11031|10999.8|10997.8|61840
1681390800000|2023-04-13 13:00:00|11032.6|11030.6|11038.1|11036.1|11042|11040|11028|11026|51086
1681394400000|2023-04-13 14:00:00|11037.3|11035.3|11015.5|11013.5|11038.1|11036.1|11014.7|11012.7|42865
1681398000000|2023-04-13 15:00:00|11014.7|11012.7|11014.7|11012.7|11021.7|11019.7|11013.9|11011.9|26720
1681401600000|2023-04-13 16:00:00|11013.9|11011.9|11017.8|11015.8|11020.1|11018.1|11013.9|11011.9|18671
1681405200000|2023-04-13 17:00:00|11017|11015|11012.3|11010.3|11020.5|11018.5|11011.5|11009.5|18774
1681408800000|2023-04-13 18:00:00|11011.5|11009.5|10999|10997|11012.3|11010.3|10993.6|10991.6|41775
1681412400000|2023-04-13 19:00:00|10999.8|10997.8|10999.8|10997.8|11000.6|10998.6|10996.7|10994.7|24441
1681416000000|2023-04-13 20:00:00|11000.6|10998.6|11000.6|10998.6|11003.7|11001.7|10999.8|10997.8|17479
1681423200000|2023-04-13 22:00:00|11001.4|10999.4|11001.4|10999.4|11003|11001|11000.6|10998.6|1360
1681426800000|2023-04-13 23:00:00|11002.2|11000.2|11002.2|11000.2|11002.2|11000.2|10999|10997|2579
1681430400000|2023-04-14 00:00:00|11001.4|10999.4|11001.4|10999.4|11003|11001|11000.6|10998.6|2333
1681434000000|2023-04-14 01:00:00|11001.8|10999.8|11003.7|11001.7|11004.5|11002.5|11000.6|10998.6|3089
1681437600000|2023-04-14 02:00:00|11003.3|11001.3|11008.4|11006.4|11009.2|11007.2|11000.6|10998.6|4186
1681441200000|2023-04-14 03:00:00|11007.6|11005.6|11004.5|11002.5|11007.6|11005.6|11003.7|11001.7|4144
1681444800000|2023-04-14 04:00:00|11003.7|11001.7|11004.9|11002.9|11005.3|11003.3|11003|11001|2686
1681448400000|2023-04-14 05:00:00|11004.5|11002.5|11003.7|11001.7|11005.3|11003.3|11003.7|11001.7|1583
1681452000000|2023-04-14 06:00:00|11004.5|11002.5|11002.2|11000.2|11010.8|11008.8|11000.6|10998.6|9217
1681455600000|2023-04-14 07:00:00|11001.4|10999.4|11008.4|11006.4|11009.2|11007.2|10996.7|10994.7|8480
1681459200000|2023-04-14 08:00:00|11007.6|11005.6|11006.1|11004.1|11008.4|11006.4|11002.2|11000.2|7248
1681462800000|2023-04-14 09:00:00|11006.9|11004.9|11006.9|11004.9|11008.4|11006.4|11004.5|11002.5|8044
1681466400000|2023-04-14 10:00:00|11007.6|11005.6|11003|11001|11014.7|11012.7|11002.2|11000.2|17899
1681470000000|2023-04-14 11:00:00|11002.2|11000.2|10994.4|10992.4|11003|11001|10986.5|10984.5|34476
1681473600000|2023-04-14 12:00:00|10995.1|10993.1|10956.1|10954.1|11008|11006|10937.3|10935.3|93315
1681477200000|2023-04-14 13:00:00|10955.3|10953.3|10963.5|10961.5|10967.8|10965.8|10954.5|10952.5|50777
1681480800000|2023-04-14 14:00:00|10958|10956|10955.3|10953.3|10965.5|10963.5|10945.1|10943.1|62365
1681484400000|2023-04-14 15:00:00|10956.1|10954.1|10945.9|10943.9|10956.1|10954.1|10945.9|10943.9|32192
1681488000000|2023-04-14 16:00:00|10946.7|10944.7|10944.4|10942.4|10949.8|10947.8|10942.8|10940.8|18357
1681491600000|2023-04-14 17:00:00|10943.6|10941.6|10944.4|10942.4|10953|10951|10943.6|10941.6|39127
1681495200000|2023-04-14 18:00:00|10945.1|10943.1|10947.5|10945.5|10949.8|10947.8|10945.1|10943.1|25871
1681498800000|2023-04-14 19:00:00|10948.3|10946.3|10953.7|10951.7|10953.7|10951.7|10947.5|10945.5|20224
1681502400000|2023-04-14 20:00:00|10953|10951|10948.7|10946.7|10954.5|10952.5|10947.5|10945.5|12165
1681682400000|2023-04-16 22:00:00|10947.1|10945.1|10943.6|10941.6|10949|10947|10942.8|10940.8|4108
1681686000000|2023-04-16 23:00:00|10944|10942|10941.2|10939.2|10944.4|10942.4|10940.5|10938.5|2213
1681689600000|2023-04-17 00:00:00|10940.5|10938.5|10946.7|10944.7|10947.5|10945.5|10940.5|10938.5|4317
1681693200000|2023-04-17 01:00:00|10947.5|10945.5|10948.3|10946.3|10949.8|10947.8|10944.4|10942.4|2037
1681696800000|2023-04-17 02:00:00|10949|10947|10949.8|10947.8|10951.4|10949.4|10949|10947|3350
1681700400000|2023-04-17 03:00:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|2455
1681704000000|2023-04-17 04:00:00|10950.6|10948.6|10951.4|10949.4|10951.4|10949.4|10949.8|10947.8|2215
1681707600000|2023-04-17 05:00:00|10950.6|10948.6|10950.6|10948.6|10952.2|10950.2|10948.3|10946.3|5088
1681711200000|2023-04-17 06:00:00|10949.8|10947.8|10946.7|10944.7|10953.7|10951.7|10942|10940|13212
1681714800000|2023-04-17 07:00:00|10945.9|10943.9|10943.6|10941.6|10946.7|10944.7|10939.7|10937.7|9925
1681718400000|2023-04-17 08:00:00|10944.4|10942.4|10946.7|10944.7|10949|10947|10943.6|10941.6|7869
1681722000000|2023-04-17 09:00:00|10947.5|10945.5|10932.6|10930.6|10948.3|10946.3|10932.6|10930.6|21802
1681725600000|2023-04-17 10:00:00|10933.4|10931.4|10932.6|10930.6|10935|10933|10928|10926|11922
1681729200000|2023-04-17 11:00:00|10931.9|10929.9|10933.4|10931.4|10935|10933|10928.7|10926.7|12895
1681732800000|2023-04-17 12:00:00|10932.6|10930.6|10921.7|10919.7|10937.3|10935.3|10919.4|10917.4|41720
1681736400000|2023-04-17 13:00:00|10922.5|10920.5|10926.4|10924.4|10929.5|10927.5|10917.8|10915.8|31499
1681740000000|2023-04-17 14:00:00|10925.6|10923.6|10909.2|10907.2|10926.4|10924.4|10908.4|10906.4|40035
1681743600000|2023-04-17 15:00:00|10908.8|10906.8|10909.2|10907.2|10915.5|10913.5|10906.9|10904.9|25676
1681747200000|2023-04-17 16:00:00|10910|10908|10909.2|10907.2|10910|10908|10906.9|10904.9|14958
1681750800000|2023-04-17 17:00:00|10910|10908|10910.8|10908.8|10911.5|10909.5|10908.4|10906.4|9846
1681754400000|2023-04-17 18:00:00|10911.5|10909.5|10910.8|10908.8|10912.3|10910.3|10908.4|10906.4|18211
1681758000000|2023-04-17 19:00:00|10911.5|10909.5|10910.8|10908.8|10913.9|10911.9|10909.2|10907.2|38536
1681761600000|2023-04-17 20:00:00|10911.2|10909.2|10907.3|10905.3|10911.5|10909.5|10904.5|10902.5|20671
1681768800000|2023-04-17 22:00:00|10909.2|10907.2|10909.2|10907.2|10910.8|10908.8|10907.6|10905.6|1892
1681772400000|2023-04-17 23:00:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|2431
1681776000000|2023-04-18 00:00:00|10910.8|10908.8|10912.3|10910.3|10913.1|10911.1|10910.8|10908.8|3321
1681779600000|2023-04-18 01:00:00|10913.1|10911.1|10913.1|10911.1|10914.7|10912.7|10910.8|10908.8|2421
1681783200000|2023-04-18 02:00:00|10912.3|10910.3|10911.5|10909.5|10917|10915|10909.2|10907.2|6691
1681786800000|2023-04-18 03:00:00|10912.3|10910.3|10911.2|10909.2|10913.1|10911.1|10909.2|10907.2|8992
1681790400000|2023-04-18 04:00:00|10911.5|10909.5|10910|10908|10911.5|10909.5|10908.4|10906.4|2191
1681794000000|2023-04-18 05:00:00|10911.5|10909.5|10912.3|10910.3|10913.9|10911.9|10910|10908|4363
1681797600000|2023-04-18 06:00:00|10910.8|10908.8|10910.8|10908.8|10912.3|10910.3|10906.9|10904.9|8827
1681801200000|2023-04-18 07:00:00|10910|10908|10911.5|10909.5|10911.5|10909.5|10904.5|10902.5|11862
1681804800000|2023-04-18 08:00:00|10912.3|10910.3|10910.8|10908.8|10915.5|10913.5|10908.4|10906.4|10523
1681808400000|2023-04-18 09:00:00|10911.5|10909.5|10918.6|10916.6|10920.9|10918.9|10909.6|10907.6|10268
1681812000000|2023-04-18 10:00:00|10917.8|10915.8|10916.2|10914.2|10924|10922|10915.5|10913.5|8676
1681815600000|2023-04-18 11:00:00|10915.8|10913.8|10923.3|10921.3|10928|10926|10914.7|10912.7|16011
1681819200000|2023-04-18 12:00:00|10924|10922|10911.5|10909.5|10924|10922|10910|10908|25363
1681822800000|2023-04-18 13:00:00|10912.3|10910.3|10919.4|10917.4|10922.5|10920.5|10905.3|10903.3|38465
1681826400000|2023-04-18 14:00:00|10918.6|10916.6|10925.6|10923.6|10930.3|10928.3|10913.1|10911.1|35071
1681830000000|2023-04-18 15:00:00|10926.4|10924.4|10910|10908|10927.2|10925.2|10908.4|10906.4|30890
1681833600000|2023-04-18 16:00:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10903.3|10901.3|23063
1681837200000|2023-04-18 17:00:00|10910.8|10908.8|10909.2|10907.2|10912.3|10910.3|10907.6|10905.6|11787
1681840800000|2023-04-18 18:00:00|10908.4|10906.4|10917.8|10915.8|10917.8|10915.8|10907.6|10905.6|22778
1681844400000|2023-04-18 19:00:00|10917|10915|10913.1|10911.1|10917.8|10915.8|10912.3|10910.3|16387
1681848000000|2023-04-18 20:00:00|10912.3|10910.3|10915.5|10913.5|10917.8|10915.8|10911.5|10909.5|16572
1681855200000|2023-04-18 22:00:00|10916.2|10914.2|10912.3|10910.3|10916.2|10914.2|10911.5|10909.5|1629
1681858800000|2023-04-18 23:00:00|10911.5|10909.5|10909.2|10907.2|10913.9|10911.9|10907.6|10905.6|2150
1681862400000|2023-04-19 00:00:00|10910|10908|10912.3|10910.3|10912.7|10910.7|10910|10908|3149
1681866000000|2023-04-19 01:00:00|10911.9|10909.9|10910.8|10908.8|10913.1|10911.1|10910|10908|2521
1681869600000|2023-04-19 02:00:00|10910.4|10908.4|10912.3|10910.3|10912.3|10910.3|10908.4|10906.4|2790
1681873200000|2023-04-19 03:00:00|10912.7|10910.7|10914.7|10912.7|10914.7|10912.7|10909.2|10907.2|2698
1681876800000|2023-04-19 04:00:00|10915.5|10913.5|10913.1|10911.1|10915.5|10913.5|10911.5|10909.5|1730
1681880400000|2023-04-19 05:00:00|10913.9|10911.9|10911.5|10909.5|10914.7|10912.7|10910.8|10908.8|2621
1681884000000|2023-04-19 06:00:00|10911.9|10909.9|10899|10897|10911.9|10909.9|10892.8|10890.8|27764
1681887600000|2023-04-19 07:00:00|10898.3|10896.3|10892.8|10890.8|10903|10901|10890.5|10888.5|25417
1681891200000|2023-04-19 08:00:00|10892|10890|10889.7|10887.7|10893.6|10891.6|10888.1|10886.1|16774
1681894800000|2023-04-19 09:00:00|10890.5|10888.5|10887.3|10885.3|10892|10890|10887.3|10885.3|11852
1681898400000|2023-04-19 10:00:00|10888.1|10886.1|10890.5|10888.5|10892|10890|10880.3|10878.3|18598
1681902000000|2023-04-19 11:00:00|10889.7|10887.7|10891.2|10889.2|10892.8|10890.8|10887.3|10885.3|14493
1681905600000|2023-04-19 12:00:00|10890.5|10888.5|10893.6|10891.6|10893.6|10891.6|10882.6|10880.6|38002
1681909200000|2023-04-19 13:00:00|10892.8|10890.8|10898.3|10896.3|10899.8|10897.8|10892.8|10890.8|31414
1681912800000|2023-04-19 14:00:00|10899|10897|10885.8|10883.8|10902.2|10900.2|10885.8|10883.8|35614
1681916400000|2023-04-19 15:00:00|10886.5|10884.5|10885|10883|10891.2|10889.2|10883.4|10881.4|24877
1681920000000|2023-04-19 16:00:00|10884.2|10882.2|10896.7|10894.7|10896.7|10894.7|10883.4|10881.4|25963
1681923600000|2023-04-19 17:00:00|10895.9|10893.9|10889.7|10887.7|10899.8|10897.8|10888.9|10886.9|19555
1681927200000|2023-04-19 18:00:00|10890.5|10888.5|10895.1|10893.1|10896.7|10894.7|10889.7|10887.7|36696
1681930800000|2023-04-19 19:00:00|10894.4|10892.4|10896.7|10894.7|10899|10897|10893.6|10891.6|20543
1681934400000|2023-04-19 20:00:00|10897.5|10895.5|10903.7|10901.7|10905.3|10903.3|10896.7|10894.7|22037
1681941600000|2023-04-19 22:00:00|10901.4|10899.4|10903.7|10901.7|10905.3|10903.3|10900.6|10898.6|3063
1681945200000|2023-04-19 23:00:00|10903.3|10901.3|10903.7|10901.7|10904.5|10902.5|10900.6|10898.6|2450
1681948800000|2023-04-20 00:00:00|10904.5|10902.5|10900.6|10898.6|10905.3|10903.3|10898.3|10896.3|2822
1681952400000|2023-04-20 01:00:00|10901|10899|10902.2|10900.2|10904.5|10902.5|10899|10897|2365
1681956000000|2023-04-20 02:00:00|10903|10901|10903.7|10901.7|10903.7|10901.7|10902.2|10900.2|2369
1681959600000|2023-04-20 03:00:00|10904.5|10902.5|10903.7|10901.7|10906.1|10904.1|10903.7|10901.7|2120
1681963200000|2023-04-20 04:00:00|10902.6|10900.6|10903|10901|10903.7|10901.7|10901.4|10899.4|1068
1681966800000|2023-04-20 05:00:00|10903.3|10901.3|10903|10901|10904.5|10902.5|10902.2|10900.2|1305
1681970400000|2023-04-20 06:00:00|10902.2|10900.2|10917.8|10915.8|10920.9|10918.9|10902.2|10900.2|18795
1681974000000|2023-04-20 07:00:00|10917|10915|10918.6|10916.6|10928|10926|10916.2|10914.2|18447
1681977600000|2023-04-20 08:00:00|10919.4|10917.4|10918.6|10916.6|10921.7|10919.7|10917.8|10915.8|10053
1681981200000|2023-04-20 09:00:00|10917.8|10915.8|10918.6|10916.6|10920.1|10918.1|10908.4|10906.4|9612
1681984800000|2023-04-20 10:00:00|10917.8|10915.8|10927.2|10925.2|10928|10926|10917.8|10915.8|14752
1681988400000|2023-04-20 11:00:00|10926.4|10924.4|10919.4|10917.4|10927.2|10925.2|10916.2|10914.2|17804
1681992000000|2023-04-20 12:00:00|10920.1|10918.1|10933.4|10931.4|10941.2|10939.2|10913.1|10911.1|52166
1681995600000|2023-04-20 13:00:00|10932.6|10930.6|10935|10933|10937.3|10935.3|10928|10926|35960
1681999200000|2023-04-20 14:00:00|10935.4|10933.4|10937.3|10935.3|10943.6|10941.6|10935|10933|35523
1682002800000|2023-04-20 15:00:00|10938.1|10936.1|10938.1|10936.1|10940.5|10938.5|10933.4|10931.4|28085
1682006400000|2023-04-20 16:00:00|10937.3|10935.3|10935.8|10933.8|10939.7|10937.7|10933.4|10931.4|21459
1682010000000|2023-04-20 17:00:00|10936.5|10934.5|10930.3|10928.3|10936.5|10934.5|10930.3|10928.3|21220
1682013600000|2023-04-20 18:00:00|10929.5|10927.5|10932.6|10930.6|10936.5|10934.5|10927.2|10925.2|42254
1682017200000|2023-04-20 19:00:00|10931.9|10929.9|10938.1|10936.1|10938.1|10936.1|10930.3|10928.3|28928
1682020800000|2023-04-20 20:00:00|10937.3|10935.3|10938.1|10936.1|10939.7|10937.7|10936.5|10934.5|15888
1682028000000|2023-04-20 22:00:00|10937.3|10935.3|10938.1|10936.1|10939.7|10937.7|10936.5|10934.5|1674
1682031600000|2023-04-20 23:00:00|10937.7|10935.7|10937.3|10935.3|10938.1|10936.1|10936.5|10934.5|1005
1682035200000|2023-04-21 00:00:00|10938.1|10936.1|10938.1|10936.1|10938.1|10936.1|10935|10933|2165
1682038800000|2023-04-21 01:00:00|10938.9|10936.9|10942|10940|10943.6|10941.6|10938.1|10936.1|6773
1682042400000|2023-04-21 02:00:00|10942.8|10940.8|10940.5|10938.5|10943.6|10941.6|10940.5|10938.5|2437
1682046000000|2023-04-21 03:00:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10939.7|10937.7|1041
1682049600000|2023-04-21 04:00:00|10940.5|10938.5|10942|10940|10942|10940|10940.5|10938.5|1334
1682053200000|2023-04-21 05:00:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|1917
1682056800000|2023-04-21 06:00:00|10942.8|10940.8|10944.4|10942.4|10945.1|10943.1|10941.2|10939.2|8968
1682060400000|2023-04-21 07:00:00|10943.6|10941.6|10933.4|10931.4|10944.4|10942.4|10931.1|10929.1|17318
1682064000000|2023-04-21 08:00:00|10932.6|10930.6|10943.6|10941.6|10943.6|10941.6|10928.7|10926.7|10961
1682067600000|2023-04-21 09:00:00|10944.4|10942.4|10945.9|10943.9|10946.7|10944.7|10941.2|10939.2|10677
1682071200000|2023-04-21 10:00:00|10945.1|10943.1|10947.5|10945.5|10949.8|10947.8|10944.4|10942.4|11041
1682074800000|2023-04-21 11:00:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10941.2|10939.2|8655
1682078400000|2023-04-21 12:00:00|10947.1|10945.1|10949.8|10947.8|10949.8|10947.8|10940.5|10938.5|22564
1682082000000|2023-04-21 13:00:00|10950.6|10948.6|10926.4|10924.4|10960|10958|10920.1|10918.1|62412
1682085600000|2023-04-21 14:00:00|10925.6|10923.6|10920.9|10918.9|10930.3|10928.3|10920.1|10918.1|37845
1682089200000|2023-04-21 15:00:00|10921.7|10919.7|10925.6|10923.6|10925.6|10923.6|10917.8|10915.8|21694
1682092800000|2023-04-21 16:00:00|10924.8|10922.8|10931.1|10929.1|10931.1|10929.1|10924.8|10922.8|23299
1682096400000|2023-04-21 17:00:00|10931.9|10929.9|10928.7|10926.7|10935|10933|10928|10926|14051
1682100000000|2023-04-21 18:00:00|10929.1|10927.1|10923.3|10921.3|10930.3|10928.3|10922.5|10920.5|26101
1682103600000|2023-04-21 19:00:00|10922.5|10920.5|10921.7|10919.7|10924|10922|10920.9|10918.9|17013
1682107200000|2023-04-21 20:00:00|10922.5|10920.5|10922.5|10920.5|10926.4|10924.4|10922.5|10920.5|12103
1682287200000|2023-04-23 22:00:00|10923.3|10921.3|10924.8|10922.8|10924.8|10922.8|10920.9|10918.9|3401
1682290800000|2023-04-23 23:00:00|10925.6|10923.6|10924|10922|10925.6|10923.6|10923.3|10921.3|1256
1682294400000|2023-04-24 00:00:00|10924.8|10922.8|10928|10926|10928|10926|10924.8|10922.8|3226
1682298000000|2023-04-24 01:00:00|10927.6|10925.6|10931.1|10929.1|10931.1|10929.1|10927.2|10925.2|3587
1682301600000|2023-04-24 02:00:00|10930.3|10928.3|10928.7|10926.7|10931.1|10929.1|10928|10926|3621
1682305200000|2023-04-24 03:00:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928.7|10926.7|802
1682308800000|2023-04-24 04:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|999
1682312400000|2023-04-24 05:00:00|10928.7|10926.7|10931.1|10929.1|10931.1|10929.1|10928|10926|1596
1682316000000|2023-04-24 06:00:00|10931.9|10929.9|10935|10933|10938.1|10936.1|10931.9|10929.9|11541
1682319600000|2023-04-24 07:00:00|10935.8|10933.8|10940.5|10938.5|10942.8|10940.8|10935|10933|13269
1682323200000|2023-04-24 08:00:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10935.8|10933.8|10308
1682326800000|2023-04-24 09:00:00|10939.7|10937.7|10938.9|10936.9|10942|10940|10938.1|10936.1|5499
1682330400000|2023-04-24 10:00:00|10939.7|10937.7|10938.9|10936.9|10940.5|10938.5|10936.5|10934.5|7498
1682334000000|2023-04-24 11:00:00|10938.5|10936.5|10936.5|10934.5|10941.2|10939.2|10936.5|10934.5|7981
1682337600000|2023-04-24 12:00:00|10935.8|10933.8|10945.1|10943.1|10946.7|10944.7|10935|10933|28425
1682341200000|2023-04-24 13:00:00|10945.9|10943.9|10945.1|10943.1|10947.5|10945.5|10940.5|10938.5|27245
1682344800000|2023-04-24 14:00:00|10945.9|10943.9|10951.4|10949.4|10953|10951|10936.5|10934.5|35764
1682348400000|2023-04-24 15:00:00|10952.2|10950.2|10948.3|10946.3|10956.1|10954.1|10947.5|10945.5|26597
1682352000000|2023-04-24 16:00:00|10949|10947|10949|10947|10949.8|10947.8|10944.4|10942.4|17436
1682355600000|2023-04-24 17:00:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|8995
1682359200000|2023-04-24 18:00:00|10949|10947|10949.8|10947.8|10953.7|10951.7|10948.3|10946.3|38461
1682362800000|2023-04-24 19:00:00|10949|10947|10951.4|10949.4|10952.2|10950.2|10948.3|10946.3|14743
1682366400000|2023-04-24 20:00:00|10952.2|10950.2|10964.7|10962.7|10965.5|10963.5|10951.4|10949.4|29642
1682373600000|2023-04-24 22:00:00|10965.5|10963.5|10970.9|10968.9|10972.5|10970.5|10964.7|10962.7|5846
1682377200000|2023-04-24 23:00:00|10971.7|10969.7|10973.3|10971.3|10975.6|10973.6|10971.7|10969.7|3657
1682380800000|2023-04-25 00:00:00|10972.5|10970.5|10964.7|10962.7|10973.3|10971.3|10964.7|10962.7|5576
1682384400000|2023-04-25 01:00:00|10965.5|10963.5|10970.9|10968.9|10971.7|10969.7|10965.5|10963.5|3890
1682388000000|2023-04-25 02:00:00|10971.7|10969.7|10973.3|10971.3|10974.8|10972.8|10971.7|10969.7|3529
1682391600000|2023-04-25 03:00:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|1859
1682395200000|2023-04-25 04:00:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|2465
1682398800000|2023-04-25 05:00:00|10974.8|10972.8|10977.2|10975.2|10979.5|10977.5|10974.8|10972.8|5016
1682402400000|2023-04-25 06:00:00|10978|10976|10973.3|10971.3|10981.9|10979.9|10970.9|10968.9|11701
1682406000000|2023-04-25 07:00:00|10974|10972|10982.6|10980.6|10989.7|10987.7|10973.3|10971.3|27776
1682409600000|2023-04-25 08:00:00|10983|10981|10985.8|10983.8|10988.1|10986.1|10980.3|10978.3|24438
1682413200000|2023-04-25 09:00:00|10986.5|10984.5|10990.5|10988.5|10991.2|10989.2|10985.8|10983.8|10729
1682416800000|2023-04-25 10:00:00|10990.1|10988.1|10989.7|10987.7|10991.2|10989.2|10986.5|10984.5|9668
1682420400000|2023-04-25 11:00:00|10990.5|10988.5|10985|10983|10992|10990|10985|10983|20637
1682424000000|2023-04-25 12:00:00|10985.8|10983.8|10996.7|10994.7|10999.8|10997.8|10983.4|10981.4|47402
1682427600000|2023-04-25 13:00:00|10995.9|10993.9|11005.7|11003.7|11006.1|11004.1|10991.2|10989.2|51016
1682431200000|2023-04-25 14:00:00|11005.3|11003.3|11004.5|11002.5|11013.9|11011.9|11003|11001|57928
1682434800000|2023-04-25 15:00:00|11005.3|11003.3|10995.1|10993.1|11006.9|11004.9|10995.1|10993.1|30472
1682438400000|2023-04-25 16:00:00|10994.4|10992.4|11003|11001|11003|11001|10991.2|10989.2|29242
1682442000000|2023-04-25 17:00:00|11002.2|11000.2|11028|11026|11028.7|11026.7|10999|10997|58300
1682445600000|2023-04-25 18:00:00|11028.7|11026.7|11025.6|11023.6|11036.5|11034.5|11023.3|11021.3|54593
1682449200000|2023-04-25 19:00:00|11024.8|11022.8|11035|11033|11035.8|11033.8|11022.5|11020.5|27411
1682452800000|2023-04-25 20:00:00|11034.2|11032.2|11021.7|11019.7|11034.2|11032.2|11020.9|11018.9|37490
1682460000000|2023-04-25 22:00:00|11023.3|11021.3|11013.1|11011.1|11023.3|11021.3|11010.8|11008.8|8986
1682463600000|2023-04-25 23:00:00|11013.9|11011.9|11010.8|11008.8|11017.8|11015.8|11009.2|11007.2|4317
1682467200000|2023-04-26 00:00:00|11009.2|11007.2|11007.6|11005.6|11013.1|11011.1|11007.6|11005.6|7081
1682470800000|2023-04-26 01:00:00|11008.4|11006.4|11013.9|11011.9|11017.8|11015.8|11006.9|11004.9|12688
1682474400000|2023-04-26 02:00:00|11014.7|11012.7|11013.1|11011.1|11017|11015|11010.8|11008.8|5252
1682478000000|2023-04-26 03:00:00|11013.9|11011.9|11015.5|11013.5|11016.2|11014.2|11012.3|11010.3|2534
1682481600000|2023-04-26 04:00:00|11015.1|11013.1|11013.1|11011.1|11017|11015|11013.1|11011.1|2638
1682485200000|2023-04-26 05:00:00|11013.9|11011.9|11010.8|11008.8|11015.5|11013.5|11010|11008|4369
1682488800000|2023-04-26 06:00:00|11009.2|11007.2|11013.9|11011.9|11016.2|11014.2|11004.5|11002.5|21973
1682492400000|2023-04-26 07:00:00|11013.1|11011.1|11020.1|11018.1|11023.3|11021.3|11012.3|11010.3|19068
1682496000000|2023-04-26 08:00:00|11019.4|11017.4|11016.2|11014.2|11023.3|11021.3|11011.5|11009.5|20772
1682499600000|2023-04-26 09:00:00|11017|11015|11017|11015|11018.6|11016.6|11014.7|11012.7|13199
1682503200000|2023-04-26 10:00:00|11016.2|11014.2|11017.8|11015.8|11020.9|11018.9|11014.7|11012.7|8539
1682506800000|2023-04-26 11:00:00|11017|11015|11007.6|11005.6|11028|11026|10995.1|10993.1|45509
1682510400000|2023-04-26 12:00:00|11008.4|11006.4|11015.5|11013.5|11017|11015|11000.6|10998.6|57663
1682514000000|2023-04-26 13:00:00|11014.7|11012.7|11027.2|11025.2|11035.8|11033.8|11013.9|11011.9|65005
1682517600000|2023-04-26 14:00:00|11028|11026|11017.8|11015.8|11034.2|11032.2|11017|11015|51566
1682521200000|2023-04-26 15:00:00|11017|11015|11000.6|10998.6|11020.1|11018.1|10999.4|10997.4|48769
1682524800000|2023-04-26 16:00:00|11001.4|10999.4|10992|10990|11001.4|10999.4|10988.9|10986.9|54203
1682528400000|2023-04-26 17:00:00|10991.2|10989.2|10996.7|10994.7|10996.7|10994.7|10990.5|10988.5|32739
1682532000000|2023-04-26 18:00:00|10997.5|10995.5|11012.3|11010.3|11013.1|11011.1|10992.8|10990.8|51321
1682535600000|2023-04-26 19:00:00|11013.1|11011.1|11009.2|11007.2|11016.2|11014.2|11004.5|11002.5|44778
1682539200000|2023-04-26 20:00:00|11008.4|11006.4|10999.8|10997.8|11009.2|11007.2|10999|10997|20977
1682546400000|2023-04-26 22:00:00|11001.8|10999.8|11001.4|10999.4|11006.1|11004.1|10999|10997|2942
1682550000000|2023-04-26 23:00:00|11002.2|11000.2|11004.9|11002.9|11006.1|11004.1|11002.2|11000.2|1952
1682553600000|2023-04-27 00:00:00|11005.3|11003.3|11010.8|11008.8|11010.8|11008.8|11003.7|11001.7|3447
1682557200000|2023-04-27 01:00:00|11010|11008|11010.8|11008.8|11012.3|11010.3|11007.6|11005.6|7103
1682560800000|2023-04-27 02:00:00|11010|11008|11010|11008|11010.8|11008.8|11006.9|11004.9|3176
1682564400000|2023-04-27 03:00:00|11008.4|11006.4|11004.5|11002.5|11010|11008|11004.5|11002.5|3359
1682568000000|2023-04-27 04:00:00|11003.7|11001.7|11003|11001|11006.9|11004.9|11003|11001|3137
1682571600000|2023-04-27 05:00:00|11003.7|11001.7|10993.6|10991.6|11004.5|11002.5|10991.2|10989.2|8454
1682575200000|2023-04-27 06:00:00|10994.4|10992.4|10995.1|10993.1|10995.9|10993.9|10989.7|10987.7|11761
1682578800000|2023-04-27 07:00:00|10995.9|10993.9|10992|10990|11003|11001|10991.2|10989.2|13874
1682582400000|2023-04-27 08:00:00|10991.2|10989.2|10987.3|10985.3|10992.8|10990.8|10986.5|10984.5|12983
1682586000000|2023-04-27 09:00:00|10986.9|10984.9|10994.4|10992.4|10997.5|10995.5|10985.8|10983.8|11784
1682589600000|2023-04-27 10:00:00|10995.1|10993.1|10997.5|10995.5|11003|11001|10992.8|10990.8|12088
1682593200000|2023-04-27 11:00:00|10996.7|10994.7|10993.6|10991.6|11003.7|11001.7|10992|10990|13667
1682596800000|2023-04-27 12:00:00|10994.4|10992.4|10978.7|10976.7|11006.9|11004.9|10972.5|10970.5|56989
1682600400000|2023-04-27 13:00:00|10979.5|10977.5|10967.8|10965.8|10981.9|10979.9|10965.5|10963.5|42339
1682604000000|2023-04-27 14:00:00|10968.6|10966.6|10966.2|10964.2|10970.9|10968.9|10960|10958|46888
1682607600000|2023-04-27 15:00:00|10965.5|10963.5|10961.5|10959.5|10967|10965|10960.8|10958.8|32614
1682611200000|2023-04-27 16:00:00|10960.8|10958.8|10960|10958|10963.9|10961.9|10958.4|10956.4|20458
1682614800000|2023-04-27 17:00:00|10960.4|10958.4|10953.7|10951.7|10963.1|10961.1|10951.8|10949.8|27686
1682618400000|2023-04-27 18:00:00|10953.3|10951.3|10949|10947|10953.7|10951.7|10945.1|10943.1|29171
1682622000000|2023-04-27 19:00:00|10948.3|10946.3|10949.8|10947.8|10953|10951|10942|10940|30610
1682625600000|2023-04-27 20:00:00|10950.6|10948.6|10952.2|10950.2|10955.3|10953.3|10949|10947|25150
1682632800000|2023-04-27 22:00:00|10954.1|10952.1|10953|10951|10954.9|10952.9|10953|10951|1772
1682636400000|2023-04-27 23:00:00|10953.3|10951.3|10954.5|10952.5|10955.3|10953.3|10952.2|10950.2|2808
1682640000000|2023-04-28 00:00:00|10954.9|10952.9|10953|10951|10955.3|10953.3|10950.6|10948.6|3068
1682643600000|2023-04-28 01:00:00|10952.6|10950.6|10951.4|10949.4|10956.1|10954.1|10936.5|10934.5|11542
1682647200000|2023-04-28 02:00:00|10950.6|10948.6|10949.8|10947.8|10954.5|10952.5|10948.3|10946.3|3582
1682650800000|2023-04-28 03:00:00|10950.6|10948.6|10949|10947|10952.2|10950.2|10939.7|10937.7|5892
1682654400000|2023-04-28 04:00:00|10949.8|10947.8|10956.1|10954.1|10961.5|10959.5|10949.8|10947.8|13060
1682658000000|2023-04-28 05:00:00|10955.7|10953.7|10962.3|10960.3|10965.5|10963.5|10949|10947|10530
1682661600000|2023-04-28 06:00:00|10961.5|10959.5|10954.1|10952.1|10965.8|10963.8|10942.8|10940.8|18829
1682665200000|2023-04-28 07:00:00|10954.5|10952.5|10968.6|10966.6|10971.7|10969.7|10953|10951|18018
1682668800000|2023-04-28 08:00:00|10969.4|10967.4|10981.9|10979.9|10985.8|10983.8|10968.6|10966.6|23521
1682672400000|2023-04-28 09:00:00|10982.6|10980.6|10973.3|10971.3|10984.2|10982.2|10973.3|10971.3|7643
1682676000000|2023-04-28 10:00:00|10972.5|10970.5|10972.5|10970.5|10977.2|10975.2|10969.4|10967.4|10998
1682679600000|2023-04-28 11:00:00|10972.1|10970.1|10963.9|10961.9|10973.3|10971.3|10963.1|10961.1|14517
1682683200000|2023-04-28 12:00:00|10964.7|10962.7|10985.8|10983.8|10986.5|10984.5|10953|10951|61090
1682686800000|2023-04-28 13:00:00|10985|10983|10970.5|10968.5|10989.7|10987.7|10970.1|10968.1|69258
1682690400000|2023-04-28 14:00:00|10970.9|10968.9|10981.9|10979.9|10985.8|10983.8|10965.5|10963.5|51486
1682694000000|2023-04-28 15:00:00|10981.1|10979.1|10981.9|10979.9|10985|10983|10975.6|10973.6|33920
1682697600000|2023-04-28 16:00:00|10981.1|10979.1|10983.4|10981.4|10985.8|10983.8|10978|10976|25256
1682701200000|2023-04-28 17:00:00|10984.2|10982.2|10984.2|10982.2|10985.8|10983.8|10976.4|10974.4|32376
1682704800000|2023-04-28 18:00:00|10983.4|10981.4|10974.8|10972.8|10983.4|10981.4|10974|10972|29838
1682708400000|2023-04-28 19:00:00|10975.6|10973.6|10994.4|10992.4|10996.7|10994.7|10974.8|10972.8|83199
1682712000000|2023-04-28 20:00:00|10995.1|10993.1|11000.6|10998.6|11000.6|10998.6|10985.8|10983.8|61944
1682892000000|2023-04-30 22:00:00|10995.9|10993.9|10983.4|10981.4|10995.9|10993.9|10978.7|10976.7|7980
1682895600000|2023-04-30 23:00:00|10982.6|10980.6|10982.6|10980.6|10985|10983|10981.9|10979.9|2099
1682899200000|2023-05-01 00:00:00|10983.4|10981.4|10981.9|10979.9|10984.2|10982.2|10981.1|10979.1|3097
1682902800000|2023-05-01 01:00:00|10982.6|10980.6|10982.6|10980.6|10985.8|10983.8|10980.3|10978.3|3701
1682906400000|2023-05-01 02:00:00|10983|10981|10983.4|10981.4|10985.8|10983.8|10981.1|10979.1|2500
1682910000000|2023-05-01 03:00:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10980.3|10978.3|1262
1682913600000|2023-05-01 04:00:00|10981.1|10979.1|10980.3|10978.3|10981.9|10979.9|10979.5|10977.5|991
1682917200000|2023-05-01 05:00:00|10979.9|10977.9|10978|10976|10980.3|10978.3|10974|10972|3585
1682920800000|2023-05-01 06:00:00|10977.2|10975.2|10976.4|10974.4|10979.5|10977.5|10974.8|10972.8|2501
1682924400000|2023-05-01 07:00:00|10977.2|10975.2|10967|10965|10978|10976|10964.7|10962.7|9693
1682928000000|2023-05-01 08:00:00|10966.2|10964.2|10970.1|10968.1|10970.9|10968.9|10966.2|10964.2|2829
1682931600000|2023-05-01 09:00:00|10969.4|10967.4|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|3251
1682935200000|2023-05-01 10:00:00|10971.7|10969.7|10978|10976|10978|10976|10971.7|10969.7|4480
1682938800000|2023-05-01 11:00:00|10977.6|10975.6|10970.9|10968.9|10978.7|10976.7|10967.8|10965.8|11681
1682942400000|2023-05-01 12:00:00|10970.5|10968.5|10970.1|10968.1|10973.3|10971.3|10957.6|10955.6|27990
1682946000000|2023-05-01 13:00:00|10970.5|10968.5|10964.3|10962.3|10976.4|10974.4|10963.9|10961.9|20601
1682949600000|2023-05-01 14:00:00|10954.5|10952.5|10946.7|10944.7|10960|10958|10939.7|10937.7|49886
1682953200000|2023-05-01 15:00:00|10945.9|10943.9|10943.6|10941.6|10949|10947|10942.8|10940.8|19824
1682956800000|2023-05-01 16:00:00|10944.4|10942.4|10942.8|10940.8|10946.7|10944.7|10942.8|10940.8|15121
1682960400000|2023-05-01 17:00:00|10943.6|10941.6|10943.6|10941.6|10946.7|10944.7|10940.5|10938.5|24258
1682964000000|2023-05-01 18:00:00|10944.4|10942.4|10934.2|10932.2|10944.4|10942.4|10933.4|10931.4|29344
1682967600000|2023-05-01 19:00:00|10933.4|10931.4|10929.5|10927.5|10935|10933|10924.8|10922.8|44756
1682971200000|2023-05-01 20:00:00|10928.7|10926.7|10933.4|10931.4|10938.9|10936.9|10928.7|10926.7|30836
1682978400000|2023-05-01 22:00:00|10934.6|10932.6|10937.3|10935.3|10938.1|10936.1|10934.2|10932.2|2899
1682982000000|2023-05-01 23:00:00|10936.9|10934.9|10937.3|10935.3|10938.1|10936.1|10935.8|10933.8|3428
1682985600000|2023-05-02 00:00:00|10938.1|10936.1|10940.5|10938.5|10941.2|10939.2|10937.3|10935.3|6746
1682989200000|2023-05-02 01:00:00|10940.1|10938.1|10943.6|10941.6|10944.4|10942.4|10939.7|10937.7|4496
1682992800000|2023-05-02 02:00:00|10943.2|10941.2|10942.8|10940.8|10944.4|10942.4|10941.2|10939.2|4103
1682996400000|2023-05-02 03:00:00|10943.6|10941.6|10940.5|10938.5|10943.6|10941.6|10938.9|10936.9|2594
1683000000000|2023-05-02 04:00:00|10941.2|10939.2|10934.2|10932.2|10941.2|10939.2|10931.9|10929.9|7895
1683003600000|2023-05-02 05:00:00|10935|10933|10937.3|10935.3|10938.9|10936.9|10932.6|10930.6|6348
1683007200000|2023-05-02 06:00:00|10936.5|10934.5|10942.8|10940.8|10944.4|10942.4|10933.4|10931.4|13327
1683010800000|2023-05-02 07:00:00|10943.2|10941.2|10951.4|10949.4|10951.4|10949.4|10938.1|10936.1|14526
1683014400000|2023-05-02 08:00:00|10950.6|10948.6|10951.4|10949.4|10958.4|10956.4|10949.8|10947.8|15263
1683018000000|2023-05-02 09:00:00|10950.6|10948.6|10949|10947|10954.5|10952.5|10948.7|10946.7|12282
1683021600000|2023-05-02 10:00:00|10949.8|10947.8|10945.1|10943.1|10952.2|10950.2|10944.4|10942.4|10100
1683025200000|2023-05-02 11:00:00|10945.9|10943.9|10945.9|10943.9|10950.6|10948.6|10944.4|10942.4|12383
1683028800000|2023-05-02 12:00:00|10946.7|10944.7|10938.9|10936.9|10949.8|10947.8|10938.9|10936.9|25084
1683032400000|2023-05-02 13:00:00|10939.7|10937.7|10952.6|10950.6|10959.2|10957.2|10937.3|10935.3|40854
1683036000000|2023-05-02 14:00:00|10952.2|10950.2|11015.5|11013.5|11019.4|11017.4|10952.2|10950.2|104854
1683039600000|2023-05-02 15:00:00|11016.2|11014.2|11014.7|11012.7|11018.6|11016.6|11003|11001|115333
1683043200000|2023-05-02 16:00:00|11013.9|11011.9|11014.3|11012.3|11020.9|11018.9|11010|11008|32141
1683046800000|2023-05-02 17:00:00|11013.9|11011.9|11004.5|11002.5|11017|11015|11003|11001|24653
1683050400000|2023-05-02 18:00:00|11005.3|11003.3|11010|11008|11010.8|11008.8|11001.4|10999.4|26397
1683054000000|2023-05-02 19:00:00|11010.8|11008.8|11012.3|11010.3|11013.9|11011.9|11010|11008|24096
1683057600000|2023-05-02 20:00:00|11013.1|11011.1|11014.7|11012.7|11014.7|11012.7|11004.9|11002.9|23914
1683064800000|2023-05-02 22:00:00|11011.5|11009.5|11011.9|11009.9|11015.5|11013.5|11010|11008|2631
1683068400000|2023-05-02 23:00:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|627
1683072000000|2023-05-03 00:00:00|11011.9|11009.9|11012.3|11010.3|11013.1|11011.1|11010.8|11008.8|2196
1683075600000|2023-05-03 01:00:00|11011.5|11009.5|11009.2|11007.2|11012.3|11010.3|11007.6|11005.6|2490
1683079200000|2023-05-03 02:00:00|11008.8|11006.8|11010.8|11008.8|11012.3|11010.3|11007.6|11005.6|2135
1683082800000|2023-05-03 03:00:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|771
1683086400000|2023-05-03 04:00:00|11010.4|11008.4|11009.2|11007.2|11010.8|11008.8|11009.2|11007.2|1405
1683090000000|2023-05-03 05:00:00|11008.4|11006.4|11009.2|11007.2|11010.8|11008.8|11008.4|11006.4|1604
1683093600000|2023-05-03 06:00:00|11010|11008|11021.7|11019.7|11024|11022|11007.6|11005.6|13008
1683097200000|2023-05-03 07:00:00|11020.9|11018.9|11023.3|11021.3|11024.8|11022.8|11015.5|11013.5|18788
1683100800000|2023-05-03 08:00:00|11024|11022|11028.7|11026.7|11035|11033|11021.7|11019.7|15594
1683104400000|2023-05-03 09:00:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11025.6|11023.6|11990
1683108000000|2023-05-03 10:00:00|11030.3|11028.3|11024|11022|11031.1|11029.1|11021.3|11019.3|12563
1683111600000|2023-05-03 11:00:00|11023.3|11021.3|11025.6|11023.6|11025.6|11023.6|11018.6|11016.6|16773
1683115200000|2023-05-03 12:00:00|11026.4|11024.4|11026.4|11024.4|11031.9|11029.9|11013.1|11011.1|44393
1683118800000|2023-05-03 13:00:00|11027.2|11025.2|11030.3|11028.3|11037.3|11035.3|11023.3|11021.3|44557
1683122400000|2023-05-03 14:00:00|11031.9|11029.9|11037.3|11035.3|11043.6|11041.6|11026.4|11024.4|55878
1683126000000|2023-05-03 15:00:00|11037.7|11035.7|11036.5|11034.5|11042|11040|11034.2|11032.2|35623
1683129600000|2023-05-03 16:00:00|11037.3|11035.3|11036.5|11034.5|11043.6|11041.6|11035|11033|22390
1683133200000|2023-05-03 17:00:00|11037.3|11035.3|11040.8|11038.8|11045.1|11043.1|11035.8|11033.8|29032
1683136800000|2023-05-03 18:00:00|11041.2|11039.2|11035|11033|11059.6|11057.6|11028|11026|78125
1683140400000|2023-05-03 19:00:00|11034.2|11032.2|11070.1|11068.1|11072.5|11070.5|11024|11022|92193
1683144000000|2023-05-03 20:00:00|11069.4|11067.4|11086.5|11084.5|11086.5|11084.5|11058.4|11056.4|42056
1683151200000|2023-05-03 22:00:00|11099.8|11097.8|11095.1|11093.1|11112.7|11110.7|11093.6|11091.6|13550
1683154800000|2023-05-03 23:00:00|11095.9|11093.9|11092|11090|11101.4|11099.4|11092|11090|11528
1683158400000|2023-05-04 00:00:00|11092.8|11090.8|11089.7|11087.7|11095.1|11093.1|11088.1|11086.1|7824
1683162000000|2023-05-04 01:00:00|11088.1|11086.1|11080.3|11078.3|11088.9|11086.9|11080.3|11078.3|4793
1683165600000|2023-05-04 02:00:00|11079.9|11077.9|11081.1|11079.1|11082.6|11080.6|11076.4|11074.4|5058
1683169200000|2023-05-04 03:00:00|11081.9|11079.9|11080.3|11078.3|11082.6|11080.6|11078|11076|1777
1683172800000|2023-05-04 04:00:00|11081.1|11079.1|11078|11076|11086.5|11084.5|11078|11076|3722
1683176400000|2023-05-04 05:00:00|11077.2|11075.2|11077.2|11075.2|11080.3|11078.3|11075.6|11073.6|4420
1683180000000|2023-05-04 06:00:00|11078|11076|11068.6|11066.6|11078.7|11076.7|11067|11065|19845
1683183600000|2023-05-04 07:00:00|11067.8|11065.8|11063.9|11061.9|11075.6|11073.6|11060|11058|22312
1683187200000|2023-05-04 08:00:00|11063.1|11061.1|11064.7|11062.7|11068.2|11066.2|11057.6|11055.6|16167
1683190800000|2023-05-04 09:00:00|11063.9|11061.9|11061.5|11059.5|11065.5|11063.5|11059.2|11057.2|10591
1683194400000|2023-05-04 10:00:00|11062.3|11060.3|11079.5|11077.5|11081.1|11079.1|11061.5|11059.5|21015
1683198000000|2023-05-04 11:00:00|11080.3|11078.3|11081.1|11079.1|11085.8|11083.8|11078|11076|30706
1683201600000|2023-05-04 12:00:00|11081.9|11079.9|11053.7|11051.7|11090.5|11088.5|11053.7|11051.7|70301
1683205200000|2023-05-04 13:00:00|11054.5|11052.5|11072.5|11070.5|11085|11083|11049.8|11047.8|63295
1683208800000|2023-05-04 14:00:00|11073.3|11071.3|11103|11101|11104.5|11102.5|11067.8|11065.8|84311
1683212400000|2023-05-04 15:00:00|11102.2|11100.2|11117.8|11115.8|11120.9|11118.9|11090.5|11088.5|73616
1683216000000|2023-05-04 16:00:00|11118.6|11116.6|11117|11115|11135.8|11133.8|11116.2|11114.2|76742
1683219600000|2023-05-04 17:00:00|11116.2|11114.2|11095.1|11093.1|11117.8|11115.8|11090.5|11088.5|52845
1683223200000|2023-05-04 18:00:00|11094.4|11092.4|11101.4|11099.4|11106.1|11104.1|11088.1|11086.1|38925
1683226800000|2023-05-04 19:00:00|11100.6|11098.6|11085.8|11083.8|11101.4|11099.4|11085|11083|28518
1683230400000|2023-05-04 20:00:00|11086.2|11084.2|11075.6|11073.6|11090.5|11088.5|11073.3|11071.3|27337
1683237600000|2023-05-04 22:00:00|11077.2|11075.2|11077.2|11075.2|11078.7|11076.7|11074.8|11072.8|2205
1683241200000|2023-05-04 23:00:00|11076.4|11074.4|11079.5|11077.5|11080.3|11078.3|11074.8|11072.8|2557
1683244800000|2023-05-05 00:00:00|11079.9|11077.9|11079.5|11077.5|11082.6|11080.6|11077.2|11075.2|2531
1683248400000|2023-05-05 01:00:00|11080.3|11078.3|11078|11076|11081.1|11079.1|11076.4|11074.4|1481
1683252000000|2023-05-05 02:00:00|11078.7|11076.7|11075.6|11073.6|11078.7|11076.7|11074.8|11072.8|1871
1683255600000|2023-05-05 03:00:00|11076.4|11074.4|11078|11076|11079.5|11077.5|11075.6|11073.6|1301
1683259200000|2023-05-05 04:00:00|11077.2|11075.2|11073.3|11071.3|11078.7|11076.7|11073.3|11071.3|828
1683262800000|2023-05-05 05:00:00|11072.5|11070.5|11072.5|11070.5|11076.4|11074.4|11070.9|11068.9|3006
1683266400000|2023-05-05 06:00:00|11073.3|11071.3|11074|11072|11078.7|11076.7|11065.5|11063.5|16630
1683270000000|2023-05-05 07:00:00|11074.4|11072.4|11075.6|11073.6|11078.7|11076.7|11072.5|11070.5|12748
1683273600000|2023-05-05 08:00:00|11076.4|11074.4|11067.8|11065.8|11078|11076|11067|11065|12969
1683277200000|2023-05-05 09:00:00|11068.6|11066.6|11066.2|11064.2|11070.9|11068.9|11063.9|11061.9|12613
1683280800000|2023-05-05 10:00:00|11067|11065|11065.5|11063.5|11068.6|11066.6|11061.5|11059.5|14068
1683284400000|2023-05-05 11:00:00|11065.1|11063.1|11062.3|11060.3|11068.6|11066.6|11060.8|11058.8|22133
1683288000000|2023-05-05 12:00:00|11063.1|11061.1|11035.8|11033.8|11067.8|11065.8|11026.4|11024.4|83883
1683291600000|2023-05-05 13:00:00|11036.5|11034.5|11033.4|11031.4|11046.7|11044.7|11026.4|11024.4|50174
1683295200000|2023-05-05 14:00:00|11034.2|11032.2|11033.4|11031.4|11039.7|11037.7|11031.9|11029.9|33046
1683298800000|2023-05-05 15:00:00|11032.6|11030.6|11023.3|11021.3|11033.4|11031.4|11020.9|11018.9|40036
1683302400000|2023-05-05 16:00:00|11022.5|11020.5|11027.2|11025.2|11030.3|11028.3|11022.5|11020.5|19484
1683306000000|2023-05-05 17:00:00|11026.4|11024.4|11028|11026|11028.7|11026.7|11024|11022|14026
1683309600000|2023-05-05 18:00:00|11028.7|11026.7|11031.1|11029.1|11031.9|11029.9|11027.2|11025.2|23274
1683313200000|2023-05-05 19:00:00|11031.9|11029.9|11035|11033|11035|11033|11031.1|11029.1|20087
1683316800000|2023-05-05 20:00:00|11035.8|11033.8|11032.6|11030.6|11039.7|11037.7|11031.9|11029.9|20009
1683496800000|2023-05-07 22:00:00|11033|11031|11028.7|11026.7|11036.5|11034.5|11027.2|11025.2|2580
1683500400000|2023-05-07 23:00:00|11028|11026|11027.2|11025.2|11028.7|11026.7|11023.3|11021.3|2115
1683504000000|2023-05-08 00:00:00|11028|11026|11031.1|11029.1|11031.9|11029.9|11025.6|11023.6|3465
1683507600000|2023-05-08 01:00:00|11030.3|11028.3|11031.1|11029.1|11032.6|11030.6|11029.5|11027.5|2775
1683511200000|2023-05-08 02:00:00|11031.9|11029.9|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|1640
1683514800000|2023-05-08 03:00:00|11031.1|11029.1|11032.6|11030.6|11035|11033|11030.3|11028.3|3122
1683518400000|2023-05-08 04:00:00|11033.4|11031.4|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|3246
1683522000000|2023-05-08 05:00:00|11030.3|11028.3|11028|11026|11032.6|11030.6|11028|11026|2218
1683525600000|2023-05-08 06:00:00|11028.3|11026.3|11025.6|11023.6|11031.1|11029.1|11024.8|11022.8|6424
1683529200000|2023-05-08 07:00:00|11024.8|11022.8|11018.6|11016.6|11027.2|11025.2|11018.6|11016.6|12884
1683532800000|2023-05-08 08:00:00|11017.8|11015.8|11020.1|11018.1|11020.1|11018.1|11014.7|11012.7|9266
1683536400000|2023-05-08 09:00:00|11019.4|11017.4|11017.8|11015.8|11019.4|11017.4|11013.9|11011.9|3904
1683540000000|2023-05-08 10:00:00|11017|11015|11017.8|11015.8|11020.9|11018.9|11015.5|11013.5|6109
1683543600000|2023-05-08 11:00:00|11017.4|11015.4|11004.5|11002.5|11017.8|11015.8|11003|11001|18211
1683547200000|2023-05-08 12:00:00|11005.3|11003.3|10999|10997|11006.1|11004.1|10999|10997|34242
1683550800000|2023-05-08 13:00:00|10998.3|10996.3|11006.9|11004.9|11007.6|11005.6|10993.6|10991.6|33101
1683554400000|2023-05-08 14:00:00|11007.6|11005.6|11007.6|11005.6|11010|11008|11000.6|10998.6|37500
1683558000000|2023-05-08 15:00:00|11007.3|11005.3|11008.4|11006.4|11010.8|11008.8|11004.5|11002.5|25835
1683561600000|2023-05-08 16:00:00|11009.2|11007.2|11011.5|11009.5|11013.1|11011.1|11008.4|11006.4|20788
1683565200000|2023-05-08 17:00:00|11010.8|11008.8|11007.6|11005.6|11011.5|11009.5|11004.5|11002.5|11597
1683568800000|2023-05-08 18:00:00|11006.9|11004.9|10992.8|10990.8|11006.9|11004.9|10991.2|10989.2|47275
1683572400000|2023-05-08 19:00:00|10992|10990|10995.1|10993.1|10997.5|10995.5|10992|10990|22698
1683576000000|2023-05-08 20:00:00|10994.4|10992.4|10995.9|10993.9|10998.3|10996.3|10992.8|10990.8|21499
1683583200000|2023-05-08 22:00:00|10995.1|10993.1|10996.7|10994.7|10997.5|10995.5|10993.6|10991.6|2064
1683586800000|2023-05-08 23:00:00|10995.9|10993.9|10995.9|10993.9|10997.5|10995.5|10995.1|10993.1|1018
1683590400000|2023-05-09 00:00:00|10996.7|10994.7|10995.1|10993.1|10996.7|10994.7|10993.6|10991.6|3251
1683594000000|2023-05-09 01:00:00|10995.9|10993.9|10998.3|10996.3|10999.8|10997.8|10995.1|10993.1|4858
1683597600000|2023-05-09 02:00:00|10999|10997|11000.6|10998.6|11000.6|10998.6|10997.5|10995.5|2121
1683601200000|2023-05-09 03:00:00|10999.8|10997.8|11003|11001|11003.7|11001.7|10999|10997|4284
1683604800000|2023-05-09 04:00:00|11002.2|11000.2|11000.6|10998.6|11003.7|11001.7|10999.8|10997.8|2537
1683608400000|2023-05-09 05:00:00|11001.4|10999.4|11002.2|11000.2|11002.6|11000.6|11000.6|10998.6|2270
1683612000000|2023-05-09 06:00:00|11001.4|10999.4|11005.3|11003.3|11009.2|11007.2|11001.4|10999.4|14437
1683615600000|2023-05-09 07:00:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|10998.3|10996.3|14530
1683619200000|2023-05-09 08:00:00|11004.5|11002.5|11000.6|10998.6|11004.5|11002.5|10999|10997|9909
1683622800000|2023-05-09 09:00:00|11001.4|10999.4|11008.4|11006.4|11010|11008|10999|10997|10842
1683626400000|2023-05-09 10:00:00|11007.6|11005.6|11008.4|11006.4|11011.5|11009.5|11005.3|11003.3|9218
1683630000000|2023-05-09 11:00:00|11009.2|11007.2|11004.5|11002.5|11010|11008|11003|11001|13605
1683633600000|2023-05-09 12:00:00|11005.3|11003.3|10995.9|10993.9|11005.3|11003.3|10995.9|10993.9|33325
1683637200000|2023-05-09 13:00:00|10995.1|10993.1|10994.4|10992.4|10995.9|10993.9|10986.5|10984.5|46577
1683640800000|2023-05-09 14:00:00|10993.6|10991.6|10994.4|10992.4|10995.9|10993.9|10988.1|10986.1|37171
1683644400000|2023-05-09 15:00:00|10993.6|10991.6|10988.1|10986.1|10994.4|10992.4|10986.5|10984.5|31103
1683648000000|2023-05-09 16:00:00|10988.9|10986.9|10983.4|10981.4|10989.7|10987.7|10977.2|10975.2|43568
1683651600000|2023-05-09 17:00:00|10983|10981|10988.1|10986.1|10991.2|10989.2|10983|10981|28763
1683655200000|2023-05-09 18:00:00|10987.3|10985.3|10992.8|10990.8|10992.8|10990.8|10985|10983|29663
1683658800000|2023-05-09 19:00:00|10993.6|10991.6|10985.8|10983.8|10993.6|10991.6|10985|10983|25473
1683662400000|2023-05-09 20:00:00|10986.5|10984.5|10990.5|10988.5|10991.2|10989.2|10985.8|10983.8|23872
1683669600000|2023-05-09 22:00:00|10989.7|10987.7|10992|10990|10992.8|10990.8|10988.9|10986.9|2008
1683673200000|2023-05-09 23:00:00|10992.4|10990.4|10991.2|10989.2|10994.4|10992.4|10990.5|10988.5|2842
1683676800000|2023-05-10 00:00:00|10990.8|10988.8|10994.4|10992.4|10995.9|10993.9|10990.5|10988.5|2525
1683680400000|2023-05-10 01:00:00|10994.8|10992.8|10995.1|10993.1|10995.9|10993.9|10992.8|10990.8|2587
1683684000000|2023-05-10 02:00:00|10994.4|10992.4|10993.6|10991.6|10995.1|10993.1|10992.8|10990.8|3350
1683687600000|2023-05-10 03:00:00|10992.8|10990.8|10989.7|10987.7|10993.6|10991.6|10988.1|10986.1|5718
1683691200000|2023-05-10 04:00:00|10990.5|10988.5|10986.5|10984.5|10990.5|10988.5|10985.8|10983.8|3351
1683694800000|2023-05-10 05:00:00|10986.9|10984.9|10987.3|10985.3|10988.1|10986.1|10984.2|10982.2|5496
1683698400000|2023-05-10 06:00:00|10986.5|10984.5|10984.2|10982.2|10988.1|10986.1|10981.1|10979.1|8595
1683702000000|2023-05-10 07:00:00|10983.4|10981.4|10988.1|10986.1|10989.7|10987.7|10979.5|10977.5|16111
1683705600000|2023-05-10 08:00:00|10988.9|10986.9|10985.8|10983.8|10992|10990|10984.2|10982.2|20816
1683709200000|2023-05-10 09:00:00|10986.5|10984.5|10991.2|10989.2|10992|10990|10986.5|10984.5|10496
1683712800000|2023-05-10 10:00:00|10992|10990|10990.5|10988.5|10995.1|10993.1|10989.7|10987.7|17516
1683716400000|2023-05-10 11:00:00|10991.2|10989.2|10989.7|10987.7|10993.6|10991.6|10987.3|10985.3|20858
1683720000000|2023-05-10 12:00:00|10990.5|10988.5|11028|11026|11035.8|11033.8|10982.6|10980.6|99396
1683723600000|2023-05-10 13:00:00|11028.7|11026.7|11031.1|11029.1|11037.3|11035.3|11016.2|11014.2|73713
1683727200000|2023-05-10 14:00:00|11030.3|11028.3|11034.2|11032.2|11036.5|11034.5|11020.1|11018.1|63179
1683730800000|2023-05-10 15:00:00|11033.4|11031.4|11030.3|11028.3|11034.2|11032.2|11025.6|11023.6|35456
1683734400000|2023-05-10 16:00:00|11031.1|11029.1|11035.8|11033.8|11038.1|11036.1|11031.1|11029.1|33271
1683738000000|2023-05-10 17:00:00|11036.2|11034.2|11041.2|11039.2|11054.5|11052.5|11033|11031|54942
1683741600000|2023-05-10 18:00:00|11040.5|11038.5|11048.3|11046.3|11050.6|11048.6|11038.1|11036.1|35610
1683745200000|2023-05-10 19:00:00|11047.5|11045.5|11044.4|11042.4|11048.3|11046.3|11041.2|11039.2|29559
1683748800000|2023-05-10 20:00:00|11045.1|11043.1|11040.5|11038.5|11046.7|11044.7|11039.7|11037.7|19089
1683756000000|2023-05-10 22:00:00|11042.8|11040.8|11043.6|11041.6|11044.4|11042.4|11042|11040|1392
1683759600000|2023-05-10 23:00:00|11042.8|11040.8|11041.2|11039.2|11043.6|11041.6|11038.9|11036.9|2086
1683763200000|2023-05-11 00:00:00|11042|11040|11042|11040|11046.7|11044.7|11040.5|11038.5|4496
1683766800000|2023-05-11 01:00:00|11042.8|11040.8|11045.1|11043.1|11046.7|11044.7|11040.5|11038.5|4183
1683770400000|2023-05-11 02:00:00|11044.4|11042.4|11043.6|11041.6|11045.1|11043.1|11042.8|11040.8|4460
1683774000000|2023-05-11 03:00:00|11042.8|11040.8|11038.1|11036.1|11042.8|11040.8|11036.5|11034.5|3751
1683777600000|2023-05-11 04:00:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|3348
1683781200000|2023-05-11 05:00:00|11038.1|11036.1|11038.9|11036.9|11041.2|11039.2|11036.5|11034.5|3202
1683784800000|2023-05-11 06:00:00|11039.7|11037.7|11047.5|11045.5|11052.2|11050.2|11039.3|11037.3|16558
1683788400000|2023-05-11 07:00:00|11048.3|11046.3|11044.4|11042.4|11048.3|11046.3|11042|11040|12350
1683792000000|2023-05-11 08:00:00|11043.6|11041.6|11038.1|11036.1|11045.1|11043.1|11035.8|11033.8|11870
1683795600000|2023-05-11 09:00:00|11037.3|11035.3|11041.2|11039.2|11043.6|11041.6|11034.2|11032.2|9375
1683799200000|2023-05-11 10:00:00|11042|11040|11044.4|11042.4|11049|11047|11041.2|11039.2|8696
1683802800000|2023-05-11 11:00:00|11044.8|11042.8|11060|11058|11065.5|11063.5|11039.7|11037.7|34570
1683806400000|2023-05-11 12:00:00|11060.8|11058.8|11079.5|11077.5|11083.4|11081.4|11045.9|11043.9|91063
1683810000000|2023-05-11 13:00:00|11080.3|11078.3|11076.8|11074.8|11086.5|11084.5|11074|11072|58391
1683813600000|2023-05-11 14:00:00|11076.4|11074.4|11068.6|11066.6|11080.3|11078.3|11067|11065|63308
1683817200000|2023-05-11 15:00:00|11067.8|11065.8|11060.8|11058.8|11068.6|11066.6|11057.6|11055.6|40161
1683820800000|2023-05-11 16:00:00|11061.5|11059.5|11059.6|11057.6|11069.4|11067.4|11059.2|11057.2|29756
1683824400000|2023-05-11 17:00:00|11059.2|11057.2|11061.5|11059.5|11066.2|11064.2|11057.6|11055.6|25852
1683828000000|2023-05-11 18:00:00|11062.3|11060.3|11049.8|11047.8|11063.1|11061.1|11046.7|11044.7|40518
1683831600000|2023-05-11 19:00:00|11049|11047|11052.2|11050.2|11053.7|11051.7|11046.7|11044.7|23000
1683835200000|2023-05-11 20:00:00|11053|11051|11050.6|11048.6|11055.3|11053.3|11049.8|11047.8|28906
1683842400000|2023-05-11 22:00:00|11052.2|11050.2|11053|11051|11053.7|11051.7|11050.6|11048.6|1933
1683846000000|2023-05-11 23:00:00|11052.2|11050.2|11053.7|11051.7|11055.3|11053.3|11052.2|11050.2|502
1683849600000|2023-05-12 00:00:00|11054.5|11052.5|11056.1|11054.1|11059.2|11057.2|11053.7|11051.7|3763
1683853200000|2023-05-12 01:00:00|11056.5|11054.5|11057.6|11055.6|11060|11058|11055.3|11053.3|4280
1683856800000|2023-05-12 02:00:00|11058.4|11056.4|11054.5|11052.5|11058.4|11056.4|11052.2|11050.2|5603
1683860400000|2023-05-12 03:00:00|11053.7|11051.7|11058.4|11056.4|11058.4|11056.4|11053.7|11051.7|4044
1683864000000|2023-05-12 04:00:00|11059.2|11057.2|11058.4|11056.4|11060|11058|11057.6|11055.6|1668
1683867600000|2023-05-12 05:00:00|11057.6|11055.6|11051.4|11049.4|11058.4|11056.4|11051.4|11049.4|3976
1683871200000|2023-05-12 06:00:00|11053|11051|11043.6|11041.6|11055.3|11053.3|11042.8|11040.8|12772
1683874800000|2023-05-12 07:00:00|11044.4|11042.4|11047.5|11045.5|11049|11047|11040.5|11038.5|12705
1683878400000|2023-05-12 08:00:00|11048.3|11046.3|11039.7|11037.7|11050.6|11048.6|11038.9|11036.9|11603
1683882000000|2023-05-12 09:00:00|11040.5|11038.5|11042|11040|11045.9|11043.9|11039.7|11037.7|6642
1683885600000|2023-05-12 10:00:00|11042.8|11040.8|11045.1|11043.1|11045.9|11043.9|11042|11040|5049
1683889200000|2023-05-12 11:00:00|11044.8|11042.8|11035|11033|11044.8|11042.8|11034.2|11032.2|12828
1683892800000|2023-05-12 12:00:00|11034.2|11032.2|11038.1|11036.1|11042|11040|11033.4|11031.4|29299
1683896400000|2023-05-12 13:00:00|11038.9|11036.9|11047.1|11045.1|11050.6|11048.6|11038.1|11036.1|26274
1683900000000|2023-05-12 14:00:00|11036.2|11034.2|11020.9|11018.9|11045.9|11043.9|11014.7|11012.7|67994
1683903600000|2023-05-12 15:00:00|11020.1|11018.1|11011.5|11009.5|11024|11022|11010.8|11008.8|31109
1683907200000|2023-05-12 16:00:00|11010.8|11008.8|11014.7|11012.7|11015.5|11013.5|11008.4|11006.4|23665
1683910800000|2023-05-12 17:00:00|11015.5|11013.5|11012.3|11010.3|11017|11015|11010|11008|25881
1683914400000|2023-05-12 18:00:00|11013.1|11011.1|11006.1|11004.1|11013.9|11011.9|11005.3|11003.3|18018
1683918000000|2023-05-12 19:00:00|11006.9|11004.9|11009.2|11007.2|11010|11008|11005.3|11003.3|18169
1683921600000|2023-05-12 20:00:00|11010|11008|11006.9|11004.9|11010|11008|11006.1|11004.1|18836
1684101600000|2023-05-14 22:00:00|11003.7|11001.7|11006.1|11004.1|11006.9|11004.9|11002.2|11000.2|2583
1684105200000|2023-05-14 23:00:00|11006.9|11004.9|11007.6|11005.6|11009.2|11007.2|11006.9|11004.9|1892
1684108800000|2023-05-15 00:00:00|11008.4|11006.4|11008.4|11006.4|11008.4|11006.4|11004.5|11002.5|3845
1684112400000|2023-05-15 01:00:00|11007.6|11005.6|11009.2|11007.2|11010.8|11008.8|11006.9|11004.9|2379
1684116000000|2023-05-15 02:00:00|11010|11008|11007.6|11005.6|11010|11008|11007.6|11005.6|1848
1684119600000|2023-05-15 03:00:00|11008.4|11006.4|11005.3|11003.3|11008.4|11006.4|11005.3|11003.3|1595
1684123200000|2023-05-15 04:00:00|11006.1|11004.1|11006.1|11004.1|11006.9|11004.9|11005.3|11003.3|1016
1684126800000|2023-05-15 05:00:00|11005.3|11003.3|11000.6|10998.6|11006.9|11004.9|10999|10997|5910
1684130400000|2023-05-15 06:00:00|11001.4|10999.4|11003|11001|11003|11001|10997.5|10995.5|10064
1684134000000|2023-05-15 07:00:00|11002.2|11000.2|11000.6|10998.6|11009.2|11007.2|10998.3|10996.3|13488
1684137600000|2023-05-15 08:00:00|10999.8|10997.8|11006.9|11004.9|11007.6|11005.6|10998.3|10996.3|10097
1684141200000|2023-05-15 09:00:00|11007.6|11005.6|11001.4|10999.4|11007.6|11005.6|10998.3|10996.3|9057
1684144800000|2023-05-15 10:00:00|11000.6|10998.6|11000.6|10998.6|11002.2|11000.2|10996.7|10994.7|5937
1684148400000|2023-05-15 11:00:00|10999.8|10997.8|10996.7|10994.7|10999.8|10997.8|10994.4|10992.4|12281
1684152000000|2023-05-15 12:00:00|10995.9|10993.9|11006.1|11004.1|11015.5|11013.5|10990.5|10988.5|47050
1684155600000|2023-05-15 13:00:00|11005.3|11003.3|11001.4|10999.4|11005.3|11003.3|10994.4|10992.4|35027
1684159200000|2023-05-15 14:00:00|11000.6|10998.6|11001.4|10999.4|11003|11001|10995.9|10993.9|32980
1684162800000|2023-05-15 15:00:00|11000.6|10998.6|10999|10997|11003.7|11001.7|10997.5|10995.5|21087
1684166400000|2023-05-15 16:00:00|10999.8|10997.8|11000.6|10998.6|11001.4|10999.4|10996.7|10994.7|13769
1684170000000|2023-05-15 17:00:00|10999.8|10997.8|11001.4|10999.4|11002.2|11000.2|10995.1|10993.1|23910
1684173600000|2023-05-15 18:00:00|11002.2|11000.2|11002.2|11000.2|11003|11001|10998.3|10996.3|18714
1684177200000|2023-05-15 19:00:00|11001.4|10999.4|11005.3|11003.3|11006.9|11004.9|11001.4|10999.4|33982
1684180800000|2023-05-15 20:00:00|11006.1|11004.1|11000.6|10998.6|11006.9|11004.9|10999|10997|20215
1684188000000|2023-05-15 22:00:00|10999.8|10997.8|10999.8|10997.8|11001.4|10999.4|10999|10997|1615
1684191600000|2023-05-15 23:00:00|11000.6|10998.6|10999.8|10997.8|11000.6|10998.6|10999|10997|729
1684195200000|2023-05-16 00:00:00|10999|10997|11003.7|11001.7|11003.7|11001.7|10999|10997|2555
1684198800000|2023-05-16 01:00:00|11004.5|11002.5|11006.9|11004.9|11008.4|11006.4|11004.5|11002.5|5043
1684202400000|2023-05-16 02:00:00|11007.6|11005.6|11010.8|11008.8|11011.5|11009.5|11007.6|11005.6|3631
1684206000000|2023-05-16 03:00:00|11011.5|11009.5|11010.8|11008.8|11011.5|11009.5|11010|11008|2012
1684209600000|2023-05-16 04:00:00|11011.5|11009.5|11009.2|11007.2|11011.5|11009.5|11009.2|11007.2|1835
1684213200000|2023-05-16 05:00:00|11008.4|11006.4|11014.7|11012.7|11014.7|11012.7|11007.6|11005.6|5051
1684216800000|2023-05-16 06:00:00|11015.5|11013.5|11017.8|11015.8|11018.6|11016.6|11013.1|11011.1|14042
1684220400000|2023-05-16 07:00:00|11018.6|11016.6|11019.4|11017.4|11024.8|11022.8|11013.9|11011.9|12468
1684224000000|2023-05-16 08:00:00|11020.1|11018.1|11014.7|11012.7|11021.7|11019.7|11012.3|11010.3|7954
1684227600000|2023-05-16 09:00:00|11015.5|11013.5|11017.8|11015.8|11020.9|11018.9|11011.5|11009.5|8139
1684231200000|2023-05-16 10:00:00|11017|11015|11017.8|11015.8|11021.7|11019.7|11015.5|11013.5|15895
1684234800000|2023-05-16 11:00:00|11018.6|11016.6|11013.9|11011.9|11020.9|11018.9|11012.3|11010.3|23826
1684238400000|2023-05-16 12:00:00|11013.1|11011.1|10991.2|10989.2|11013.1|11011.1|10987.3|10985.3|68279
1684242000000|2023-05-16 13:00:00|10992|10990|10982.6|10980.6|10993.6|10991.6|10979.5|10977.5|74316
1684245600000|2023-05-16 14:00:00|10983.4|10981.4|10978.7|10976.7|10985|10983|10974.8|10972.8|51854
1684249200000|2023-05-16 15:00:00|10978|10976|10969.4|10967.4|10978|10976|10961.5|10959.5|53035
1684252800000|2023-05-16 16:00:00|10968.6|10966.6|10972.5|10970.5|10974|10972|10964.7|10962.7|34851
1684256400000|2023-05-16 17:00:00|10971.7|10969.7|10978|10976|10980.3|10978.3|10970.9|10968.9|23546
1684260000000|2023-05-16 18:00:00|10977.2|10975.2|10976.4|10974.4|10979.5|10977.5|10974|10972|36861
1684263600000|2023-05-16 19:00:00|10976.8|10974.8|10981.1|10979.1|10981.1|10979.1|10974.8|10972.8|24424
1684267200000|2023-05-16 20:00:00|10981.9|10979.9|10974|10972|10985.8|10983.8|10970.9|10968.9|49899
1684274400000|2023-05-16 22:00:00|10973.3|10971.3|10975.6|10973.6|10975.6|10973.6|10972.5|10970.5|2340
1684278000000|2023-05-16 23:00:00|10974.8|10972.8|10972.5|10970.5|10976.4|10974.4|10970.9|10968.9|2619
1684281600000|2023-05-17 00:00:00|10971.7|10969.7|10981.9|10979.9|10983.4|10981.4|10971.7|10969.7|6576
1684285200000|2023-05-17 01:00:00|10981.1|10979.1|10981.1|10979.1|10981.9|10979.9|10978.7|10976.7|3946
1684288800000|2023-05-17 02:00:00|10981.5|10979.5|10978.7|10976.7|10981.9|10979.9|10978|10976|2098
1684292400000|2023-05-17 03:00:00|10978|10976|10980.3|10978.3|10981.1|10979.1|10978|10976|4284
1684296000000|2023-05-17 04:00:00|10979.5|10977.5|10981.9|10979.9|10982.6|10980.6|10979.5|10977.5|2598
1684299600000|2023-05-17 05:00:00|10982.6|10980.6|10978|10976|10983.4|10981.4|10978|10976|3601
1684303200000|2023-05-17 06:00:00|10977.6|10975.6|10978|10976|10983.4|10981.4|10974|10972|10891
1684306800000|2023-05-17 07:00:00|10978.7|10976.7|10975.6|10973.6|10981.9|10979.9|10971.7|10969.7|16095
1684310400000|2023-05-17 08:00:00|10974.8|10972.8|10967.8|10965.8|10977.2|10975.2|10966.2|10964.2|25610
1684314000000|2023-05-17 09:00:00|10967|10965|10978.7|10976.7|10980.3|10978.3|10966.2|10964.2|11351
1684317600000|2023-05-17 10:00:00|10979.5|10977.5|10974|10972|10980.3|10978.3|10972.5|10970.5|7632
1684321200000|2023-05-17 11:00:00|10973.3|10971.3|10981.9|10979.9|10981.9|10979.9|10971.7|10969.7|11202
1684324800000|2023-05-17 12:00:00|10981.5|10979.5|10972.5|10970.5|10981.9|10979.9|10968.6|10966.6|29279
1684328400000|2023-05-17 13:00:00|10973.3|10971.3|10961.5|10959.5|10980.3|10978.3|10960|10958|65129
1684332000000|2023-05-17 14:00:00|10961.2|10959.2|10959.2|10957.2|10966.2|10964.2|10954.5|10952.5|64615
1684335600000|2023-05-17 15:00:00|10960|10958|10953.7|10951.7|10960|10958|10951.4|10949.4|25207
1684339200000|2023-05-17 16:00:00|10949.8|10947.8|10948.3|10946.3|10952.2|10950.2|10945.9|10943.9|28741
1684342800000|2023-05-17 17:00:00|10947.5|10945.5|10942|10940|10950.6|10948.6|10939.7|10937.7|51878
1684346400000|2023-05-17 18:00:00|10941.2|10939.2|10943.6|10941.6|10945.1|10943.1|10938.9|10936.9|26676
1684350000000|2023-05-17 19:00:00|10944.4|10942.4|10946.7|10944.7|10949|10947|10942|10940|27574
1684353600000|2023-05-17 20:00:00|10945.9|10943.9|10945.1|10943.1|10946.7|10944.7|10941.2|10939.2|34155
1684360800000|2023-05-17 22:00:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|2984
1684364400000|2023-05-17 23:00:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10945.9|10943.9|2544
1684368000000|2023-05-18 00:00:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10943.6|10941.6|3703
1684371600000|2023-05-18 01:00:00|10947.5|10945.5|10951.4|10949.4|10954.5|10952.5|10946.7|10944.7|7862
1684375200000|2023-05-18 02:00:00|10952.2|10950.2|10949.8|10947.8|10952.2|10950.2|10949|10947|2482
1684378800000|2023-05-18 03:00:00|10949.4|10947.4|10949|10947|10951.4|10949.4|10947.5|10945.5|2272
1684382400000|2023-05-18 04:00:00|10948.3|10946.3|10945.9|10943.9|10949|10947|10945.9|10943.9|1730
1684386000000|2023-05-18 05:00:00|10945.1|10943.1|10945.1|10943.1|10946.7|10944.7|10943.6|10941.6|2939
1684389600000|2023-05-18 06:00:00|10944.4|10942.4|10940.5|10938.5|10944.4|10942.4|10939.7|10937.7|7342
1684393200000|2023-05-18 07:00:00|10939.7|10937.7|10939.7|10937.7|10942|10940|10936.5|10934.5|12852
1684396800000|2023-05-18 08:00:00|10938.9|10936.9|10935.8|10933.8|10939.7|10937.7|10931.9|10929.9|15417
1684400400000|2023-05-18 09:00:00|10936.5|10934.5|10937.3|10935.3|10938.9|10936.9|10932.6|10930.6|9806
1684404000000|2023-05-18 10:00:00|10936.9|10934.9|10931.9|10929.9|10939.7|10937.7|10931.1|10929.1|10946
1684407600000|2023-05-18 11:00:00|10932.6|10930.6|10930.3|10928.3|10932.6|10930.6|10928.7|10926.7|20874
1684411200000|2023-05-18 12:00:00|10931.1|10929.1|10910.8|10908.8|10934.2|10932.2|10904.5|10902.5|83775
1684414800000|2023-05-18 13:00:00|10911.5|10909.5|10908.4|10906.4|10917.8|10915.8|10905.3|10903.3|64826
1684418400000|2023-05-18 14:00:00|10907.6|10905.6|10908.4|10906.4|10915.5|10913.5|10906.1|10904.1|41919
1684422000000|2023-05-18 15:00:00|10907.6|10905.6|10910.8|10908.8|10913.9|10911.9|10904.5|10902.5|44629
1684425600000|2023-05-18 16:00:00|10911.2|10909.2|10904.1|10902.1|10913.1|10911.1|10903|10901|43848
1684429200000|2023-05-18 17:00:00|10904.5|10902.5|10903|10901|10904.9|10902.9|10896.7|10894.7|74296
1684432800000|2023-05-18 18:00:00|10902.2|10900.2|10895.1|10893.1|10902.2|10900.2|10891.2|10889.2|41970
1684436400000|2023-05-18 19:00:00|10894.4|10892.4|10896.7|10894.7|10899.8|10897.8|10891.2|10889.2|39179
1684440000000|2023-05-18 20:00:00|10895.9|10893.9|10900.6|10898.6|10901.4|10899.4|10893.6|10891.6|51641
1684447200000|2023-05-18 22:00:00|10901.4|10899.4|10902.2|10900.2|10904.5|10902.5|10900.6|10898.6|2340
1684450800000|2023-05-18 23:00:00|10901.4|10899.4|10899|10897|10902.2|10900.2|10898.3|10896.3|2053
1684454400000|2023-05-19 00:00:00|10899.4|10897.4|10896.7|10894.7|10903.7|10901.7|10896.7|10894.7|10447
1684458000000|2023-05-19 01:00:00|10895.9|10893.9|10899.8|10897.8|10903|10901|10895.9|10893.9|8616
1684461600000|2023-05-19 02:00:00|10900.6|10898.6|10897.5|10895.5|10901.4|10899.4|10895.9|10893.9|8488
1684465200000|2023-05-19 03:00:00|10896.7|10894.7|10899|10897|10899.8|10897.8|10896.7|10894.7|18927
1684468800000|2023-05-19 04:00:00|10898.3|10896.3|10899.8|10897.8|10901.4|10899.4|10898.3|10896.3|2370
1684472400000|2023-05-19 05:00:00|10899.4|10897.4|10903|10901|10903|10901|10897.1|10895.1|3143
1684476000000|2023-05-19 06:00:00|10902.2|10900.2|10903|10901|10905.3|10903.3|10897.5|10895.5|13872
1684479600000|2023-05-19 07:00:00|10903.7|10901.7|10910.8|10908.8|10912.3|10910.3|10902.2|10900.2|13024
1684483200000|2023-05-19 08:00:00|10910|10908|10904.5|10902.5|10911.5|10909.5|10903.7|10901.7|10264
1684486800000|2023-05-19 09:00:00|10905.3|10903.3|10903.7|10901.7|10909.2|10907.2|10903.7|10901.7|5289
1684490400000|2023-05-19 10:00:00|10904.5|10902.5|10895.1|10893.1|10904.5|10902.5|10893.6|10891.6|27874
1684494000000|2023-05-19 11:00:00|10894.4|10892.4|10886.5|10884.5|10895.1|10893.1|10882.6|10880.6|32562
1684497600000|2023-05-19 12:00:00|10885.8|10883.8|10871.7|10869.7|10888.1|10886.1|10870.1|10868.1|87052
1684501200000|2023-05-19 13:00:00|10870.9|10868.9|10859.2|10857.2|10874.8|10872.8|10853|10851|110484
1684504800000|2023-05-19 14:00:00|10860|10858|10856.9|10854.9|10863.1|10861.1|10855.3|10853.3|51409
1684508400000|2023-05-19 15:00:00|10856.1|10854.1|10891.2|10889.2|10910.8|10908.8|10854.5|10852.5|118415
1684512000000|2023-05-19 16:00:00|10892|10890|10886.5|10884.5|10895.1|10893.1|10878.7|10876.7|45710
1684515600000|2023-05-19 17:00:00|10885.8|10883.8|10885.8|10883.8|10886.5|10884.5|10881.1|10879.1|46136
1684519200000|2023-05-19 18:00:00|10886.5|10884.5|10870.9|10868.9|10886.5|10884.5|10869.4|10867.4|26969
1684522800000|2023-05-19 19:00:00|10871.7|10869.7|10866.2|10864.2|10871.7|10869.7|10862.3|10860.3|23967
1684526400000|2023-05-19 20:00:00|10867|10865|10877.2|10875.2|10878.7|10876.7|10864.7|10862.7|30194
1684706400000|2023-05-21 22:00:00|10882.6|10880.6|10886.5|10884.5|10887.7|10885.7|10876.8|10874.8|5700
1684710000000|2023-05-21 23:00:00|10886.2|10884.2|10885|10883|10888.1|10886.1|10885|10883|3162
1684713600000|2023-05-22 00:00:00|10884.2|10882.2|10888.1|10886.1|10888.1|10886.1|10882.6|10880.6|4190
1684717200000|2023-05-22 01:00:00|10887.3|10885.3|10893.6|10891.6|10894.4|10892.4|10887.3|10885.3|10642
1684720800000|2023-05-22 02:00:00|10892.8|10890.8|10893.6|10891.6|10894.4|10892.4|10891.2|10889.2|4399
1684724400000|2023-05-22 03:00:00|10893.2|10891.2|10892|10890|10893.6|10891.6|10891.2|10889.2|1731
1684728000000|2023-05-22 04:00:00|10892.8|10890.8|10890.5|10888.5|10893.6|10891.6|10890.5|10888.5|1725
1684731600000|2023-05-22 05:00:00|10890.8|10888.8|10886.5|10884.5|10891.2|10889.2|10884.2|10882.2|6532
1684735200000|2023-05-22 06:00:00|10885.8|10883.8|10890.5|10888.5|10890.5|10888.5|10883.4|10881.4|10706
1684738800000|2023-05-22 07:00:00|10889.7|10887.7|10898.3|10896.3|10898.3|10896.3|10887.3|10885.3|21747
1684742400000|2023-05-22 08:00:00|10897.9|10895.9|10895.1|10893.1|10897.9|10895.9|10889.7|10887.7|16933
1684746000000|2023-05-22 09:00:00|10896.3|10894.3|10888.9|10886.9|10896.7|10894.7|10887.3|10885.3|13857
1684749600000|2023-05-22 10:00:00|10888.5|10886.5|10888.1|10886.1|10889.7|10887.7|10885|10883|7677
1684753200000|2023-05-22 11:00:00|10887.3|10885.3|10880.3|10878.3|10889.7|10887.7|10878|10876|20554
1684756800000|2023-05-22 12:00:00|10879.5|10877.5|10862.3|10860.3|10881.1|10879.1|10860.8|10858.8|116740
1684760400000|2023-05-22 13:00:00|10861.5|10859.5|10861.5|10859.5|10869.4|10867.4|10860.8|10858.8|79229
1684764000000|2023-05-22 14:00:00|10862.3|10860.3|10858.4|10856.4|10885|10883|10858.4|10856.4|72897
1684767600000|2023-05-22 15:00:00|10857.6|10855.6|10853.7|10851.7|10862.3|10860.3|10853.7|10851.7|53435
1684771200000|2023-05-22 16:00:00|10854.5|10852.5|10861.5|10859.5|10862.3|10860.3|10852.2|10850.2|58211
1684774800000|2023-05-22 17:00:00|10860.8|10858.8|10867.8|10865.8|10870.1|10868.1|10860|10858|51039
1684778400000|2023-05-22 18:00:00|10868.6|10866.6|10861.5|10859.5|10868.6|10866.6|10860|10858|33211
1684782000000|2023-05-22 19:00:00|10862.3|10860.3|10859.2|10857.2|10864.7|10862.7|10858.4|10856.4|24404
1684785600000|2023-05-22 20:00:00|10860|10858|10863.1|10861.1|10863.9|10861.9|10858.4|10856.4|25169
1684792800000|2023-05-22 22:00:00|10863.9|10861.9|10863.9|10861.9|10865.5|10863.5|10863.1|10861.1|3241
1684796400000|2023-05-22 23:00:00|10864.7|10862.7|10863.1|10861.1|10866.2|10864.2|10860.8|10858.8|5908
1684800000000|2023-05-23 00:00:00|10862.3|10860.3|10863.9|10861.9|10867.8|10865.8|10862.3|10860.3|4794
1684803600000|2023-05-23 01:00:00|10864.3|10862.3|10860|10858|10866.2|10864.2|10860|10858|9010
1684807200000|2023-05-23 02:00:00|10860.8|10858.8|10862.3|10860.3|10862.3|10860.3|10859.2|10857.2|6131
1684810800000|2023-05-23 03:00:00|10861.5|10859.5|10863.1|10861.1|10863.9|10861.9|10861.5|10859.5|14446
1684814400000|2023-05-23 04:00:00|10863.9|10861.9|10862.3|10860.3|10863.9|10861.9|10860.8|10858.8|3768
1684818000000|2023-05-23 05:00:00|10861.5|10859.5|10857.6|10855.6|10862.3|10860.3|10856.1|10854.1|10147
1684821600000|2023-05-23 06:00:00|10856.9|10854.9|10856.1|10854.1|10859.2|10857.2|10854.5|10852.5|10960
1684825200000|2023-05-23 07:00:00|10855.3|10853.3|10854.5|10852.5|10860|10858|10849|10847|27582
1684828800000|2023-05-23 08:00:00|10853.7|10851.7|10854.5|10852.5|10858.4|10856.4|10849|10847|21616
1684832400000|2023-05-23 09:00:00|10853.7|10851.7|10846.7|10844.7|10855.3|10853.3|10844.8|10842.8|16242
1684836000000|2023-05-23 10:00:00|10845.9|10843.9|10838.9|10836.9|10846.7|10844.7|10834.2|10832.2|40667
1684839600000|2023-05-23 11:00:00|10838.1|10836.1|10844.4|10842.4|10845.1|10843.1|10835.8|10833.8|26971
1684843200000|2023-05-23 12:00:00|10843.6|10841.6|10841.2|10839.2|10845.1|10843.1|10835.8|10833.8|108040
1684846800000|2023-05-23 13:00:00|10840.5|10838.5|10845.5|10843.5|10854.5|10852.5|10838.1|10836.1|83868
1684850400000|2023-05-23 14:00:00|10845.9|10843.9|10854.5|10852.5|10859.2|10857.2|10842.8|10840.8|151289
1684854000000|2023-05-23 15:00:00|10855.3|10853.3|10850.6|10848.6|10856.1|10854.1|10845.1|10843.1|73127
1684857600000|2023-05-23 16:00:00|10849.8|10847.8|10858.4|10856.4|10860|10858|10846.7|10844.7|175451
1684861200000|2023-05-23 17:00:00|10857.6|10855.6|10860.8|10858.8|10865.5|10863.5|10855.3|10853.3|85295
1684864800000|2023-05-23 18:00:00|10860|10858|10869.4|10867.4|10873.3|10871.3|10856.9|10854.9|71801
1684868400000|2023-05-23 19:00:00|10868.6|10866.6|10867|10865|10869.4|10867.4|10860.8|10858.8|90665
1684872000000|2023-05-23 20:00:00|10866.2|10864.2|10871.7|10869.7|10873.3|10871.3|10865.5|10863.5|41616
1684879200000|2023-05-23 22:00:00|10873.3|10871.3|10869.4|10867.4|10873.3|10871.3|10867|10865|3099
1684882800000|2023-05-23 23:00:00|10870.1|10868.1|10868.6|10866.6|10870.1|10868.1|10865.5|10863.5|3588
1684886400000|2023-05-24 00:00:00|10869.4|10867.4|10875.6|10873.6|10877.2|10875.2|10869.4|10867.4|9082
1684890000000|2023-05-24 01:00:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10873.3|10871.3|19026
1684893600000|2023-05-24 02:00:00|10877.2|10875.2|10877.2|10875.2|10879.5|10877.5|10877.2|10875.2|6826
1684897200000|2023-05-24 03:00:00|10878|10876|10878.7|10876.7|10878.7|10876.7|10877.2|10875.2|2072
1684900800000|2023-05-24 04:00:00|10878|10876|10878|10876|10878.7|10876.7|10877.2|10875.2|2340
1684904400000|2023-05-24 05:00:00|10877.6|10875.6|10878|10876|10878.7|10876.7|10877.2|10875.2|2962
1684908000000|2023-05-24 06:00:00|10877.2|10875.2|10858.4|10856.4|10877.2|10875.2|10857.6|10855.6|32512
1684911600000|2023-05-24 07:00:00|10857.6|10855.6|10868.6|10866.6|10872.5|10870.5|10856.1|10854.1|32521
1684915200000|2023-05-24 08:00:00|10867.8|10865.8|10871.7|10869.7|10873.3|10871.3|10867|10865|34657
1684918800000|2023-05-24 09:00:00|10872.5|10870.5|10870.9|10868.9|10874.8|10872.8|10868.6|10866.6|26728
1684922400000|2023-05-24 10:00:00|10870.1|10868.1|10874.8|10872.8|10874.8|10872.8|10867|10865|49526
1684926000000|2023-05-24 11:00:00|10874.4|10872.4|10877.2|10875.2|10878|10876|10870.9|10868.9|58749
1684929600000|2023-05-24 12:00:00|10876.4|10874.4|10868.6|10866.6|10878.7|10876.7|10862.3|10860.3|110561
1684933200000|2023-05-24 13:00:00|10867.8|10865.8|10863.1|10861.1|10871.7|10869.7|10863.1|10861.1|219064
1684936800000|2023-05-24 14:00:00|10863.9|10861.9|10862.3|10860.3|10867|10865|10858.4|10856.4|268642
1684940400000|2023-05-24 15:00:00|10861.5|10859.5|10850.6|10848.6|10863.9|10861.9|10847.5|10845.5|237974
1684944000000|2023-05-24 16:00:00|10849.8|10847.8|10845.9|10843.9|10850.6|10848.6|10835|10833|170866
1684947600000|2023-05-24 17:00:00|10845.5|10843.5|10849|10847|10852.2|10850.2|10842.8|10840.8|135974
1684951200000|2023-05-24 18:00:00|10848.7|10846.7|10853.7|10851.7|10862.3|10860.3|10847.1|10845.1|164686
1684954800000|2023-05-24 19:00:00|10854.5|10852.5|10842.8|10840.8|10854.5|10852.5|10842.8|10840.8|69035
1684958400000|2023-05-24 20:00:00|10842|10840|10837.3|10835.3|10845.9|10843.9|10835.8|10833.8|126778
1684965600000|2023-05-24 22:00:00|10838.1|10836.1|10842|10840|10850.6|10848.6|10836.5|10834.5|8811
1684969200000|2023-05-24 23:00:00|10842.8|10840.8|10839.7|10837.7|10844.4|10842.4|10838.1|10836.1|2941
1684972800000|2023-05-25 00:00:00|10839.3|10837.3|10840.5|10838.5|10843.6|10841.6|10838.5|10836.5|5001
1684976400000|2023-05-25 01:00:00|10840.1|10838.1|10831.1|10829.1|10842|10840|10828.7|10826.7|16077
1684980000000|2023-05-25 02:00:00|10830.3|10828.3|10829.5|10827.5|10832.6|10830.6|10828|10826|8169
1684983600000|2023-05-25 03:00:00|10828.7|10826.7|10828.7|10826.7|10830.3|10828.3|10827.2|10825.2|4836
1684987200000|2023-05-25 04:00:00|10828.3|10826.3|10830.3|10828.3|10830.3|10828.3|10827.2|10825.2|5204
1684990800000|2023-05-25 05:00:00|10831.1|10829.1|10829.5|10827.5|10831.9|10829.9|10829.5|10827.5|5012
1684994400000|2023-05-25 06:00:00|10828.7|10826.7|10829.5|10827.5|10835.8|10833.8|10828.7|10826.7|24145
1684998000000|2023-05-25 07:00:00|10830.3|10828.3|10835.4|10833.4|10837.3|10835.3|10827.2|10825.2|24050
1685001600000|2023-05-25 08:00:00|10835|10833|10828.7|10826.7|10835.8|10833.8|10827.2|10825.2|28508
1685005200000|2023-05-25 09:00:00|10829.5|10827.5|10823.3|10821.3|10829.5|10827.5|10819.4|10817.4|34806
1685008800000|2023-05-25 10:00:00|10824|10822|10822.5|10820.5|10827.2|10825.2|10819.4|10817.4|20341
1685012400000|2023-05-25 11:00:00|10821.7|10819.7|10828|10826|10828|10826|10813.1|10811.1|119326
1685016000000|2023-05-25 12:00:00|10828.7|10826.7|10803|10801|10835.8|10833.8|10789.7|10787.7|173315
1685019600000|2023-05-25 13:00:00|10802.2|10800.2|10806.9|10804.9|10823.3|10821.3|10797.5|10795.5|168095
1685023200000|2023-05-25 14:00:00|10806.5|10804.5|10810|10808|10820.1|10818.1|10803.7|10801.7|110622
1685026800000|2023-05-25 15:00:00|10809.2|10807.2|10806.1|10804.1|10814.7|10812.7|10800.6|10798.6|174873
1685030400000|2023-05-25 16:00:00|10805.3|10803.3|10795.9|10793.9|10806.9|10804.9|10794.4|10792.4|155206
1685034000000|2023-05-25 17:00:00|10796.7|10794.7|10797.5|10795.5|10801.4|10799.4|10794|10792|70551
1685037600000|2023-05-25 18:00:00|10796.7|10794.7|10785|10783|10797.1|10795.1|10785|10783|110898
1685041200000|2023-05-25 19:00:00|10784.2|10782.2|10778.7|10776.7|10785.8|10783.8|10774.8|10772.8|76568
1685044800000|2023-05-25 20:00:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10774|10772|34163
1685052000000|2023-05-25 22:00:00|10776.8|10774.8|10779.5|10777.5|10780.3|10778.3|10775.6|10773.6|19473
1685055600000|2023-05-25 23:00:00|10778.7|10776.7|10775.6|10773.6|10779.5|10777.5|10774|10772|3660
1685059200000|2023-05-26 00:00:00|10776.4|10774.4|10772.5|10770.5|10778.7|10776.7|10771.7|10769.7|5266
1685062800000|2023-05-26 01:00:00|10771.7|10769.7|10779.5|10777.5|10781.1|10779.1|10770.9|10768.9|6140
1685066400000|2023-05-26 02:00:00|10778.7|10776.7|10781.9|10779.9|10782.6|10780.6|10778.7|10776.7|3990
1685070000000|2023-05-26 03:00:00|10782.6|10780.6|10782.6|10780.6|10783.4|10781.4|10780.3|10778.3|5392
1685073600000|2023-05-26 04:00:00|10781.9|10779.9|10782.6|10780.6|10784.2|10782.2|10781.1|10779.1|5829
1685077200000|2023-05-26 05:00:00|10781.9|10779.9|10782.6|10780.6|10785|10783|10781.9|10779.9|3381
1685080800000|2023-05-26 06:00:00|10781.9|10779.9|10786.5|10784.5|10786.5|10784.5|10780.3|10778.3|22812
1685084400000|2023-05-26 07:00:00|10785.8|10783.8|10793.6|10791.6|10794.4|10792.4|10778|10776|49494
1685088000000|2023-05-26 08:00:00|10792.8|10790.8|10788.9|10786.9|10794.4|10792.4|10787.3|10785.3|39617
1685091600000|2023-05-26 09:00:00|10788.1|10786.1|10794.4|10792.4|10795.1|10793.1|10786.5|10784.5|26267
1685095200000|2023-05-26 10:00:00|10793.6|10791.6|10794.4|10792.4|10795.1|10793.1|10789.7|10787.7|17926
1685098800000|2023-05-26 11:00:00|10793.6|10791.6|10788.1|10786.1|10794.4|10792.4|10786.5|10784.5|32215
1685102400000|2023-05-26 12:00:00|10787.7|10785.7|10763.1|10761.1|10796.7|10794.7|10751.4|10749.4|133057
1685106000000|2023-05-26 13:00:00|10763.9|10761.9|10756.1|10754.1|10765.5|10763.5|10754.5|10752.5|78360
1685109600000|2023-05-26 14:00:00|10756.5|10754.5|10754.5|10752.5|10776.4|10774.4|10753|10751|113238
1685113200000|2023-05-26 15:00:00|10753.7|10751.7|10751.4|10749.4|10756.1|10754.1|10740.5|10738.5|85024
1685116800000|2023-05-26 16:00:00|10752.2|10750.2|10758.4|10756.4|10758.4|10756.4|10749|10747|83559
1685120400000|2023-05-26 17:00:00|10757.6|10755.6|10766.2|10764.2|10767|10765|10757.6|10755.6|41365
1685124000000|2023-05-26 18:00:00|10767|10765|10763.9|10761.9|10768.6|10766.6|10763.1|10761.1|24928
1692784800000|2023-08-23 10:00:00|10624.8|10622.8|10626.4|10624.4|10627.2|10625.2|10624|10622|5972
1692788400000|2023-08-23 11:00:00|10625.6|10623.6|10621.7|10619.7|10630.7|10628.7|10620.9|10618.9|26241
1692792000000|2023-08-23 12:00:00|10622.5|10620.5|10615.5|10613.5|10622.5|10620.5|10610|10608|57782
1692795600000|2023-08-23 13:00:00|10616.2|10614.2|10653|10651|10654.5|10652.5|10614.7|10612.7|239259
1692799200000|2023-08-23 14:00:00|10651.4|10649.4|10641.2|10639.2|10653|10651|10636.5|10634.5|46638
1692802800000|2023-08-23 15:00:00|10640.8|10638.8|10648.3|10646.3|10650.6|10648.6|10640.8|10638.8|101897
1692806400000|2023-08-23 16:00:00|10647.5|10645.5|10651.8|10649.8|10653.7|10651.7|10646.7|10644.7|35053
1692810000000|2023-08-23 17:00:00|10651.4|10649.4|10651.4|10649.4|10658.4|10656.4|10649|10647|126005
1692813600000|2023-08-23 18:00:00|10652.2|10650.2|10649|10647|10653|10651|10642.8|10640.8|26169
1692817200000|2023-08-23 19:00:00|10648.3|10646.3|10651.4|10649.4|10651.4|10649.4|10645.9|10643.9|21204
1692820800000|2023-08-23 20:00:00|10650.6|10648.6|10644.4|10642.4|10650.6|10648.6|10641.6|10639.6|5386
1692828000000|2023-08-23 22:00:00|10644|10642|10641.6|10639.6|10645.9|10643.9|10641.2|10639.2|395
1692831600000|2023-08-23 23:00:00|10641.2|10639.2|10644.4|10642.4|10645.1|10643.1|10641.2|10639.2|447
1692835200000|2023-08-24 00:00:00|10645.1|10643.1|10643.6|10641.6|10648.3|10646.3|10642|10640|1732
1692838800000|2023-08-24 01:00:00|10644.4|10642.4|10641.2|10639.2|10644.4|10642.4|10637.3|10635.3|1150
1692842400000|2023-08-24 02:00:00|10642|10640|10642.8|10640.8|10645.1|10643.1|10641.6|10639.6|1171
1692846000000|2023-08-24 03:00:00|10643.6|10641.6|10638.1|10636.1|10643.6|10641.6|10638.1|10636.1|16902
1692849600000|2023-08-24 04:00:00|10638.5|10636.5|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|2080
1692853200000|2023-08-24 05:00:00|10636.9|10634.9|10641.2|10639.2|10642|10640|10636.9|10634.9|1791
1692856800000|2023-08-24 06:00:00|10640.8|10638.8|10646.7|10644.7|10650.6|10648.6|10639.7|10637.7|107694
1692860400000|2023-08-24 07:00:00|10647.1|10645.1|10641.2|10639.2|10650.6|10648.6|10641.2|10639.2|17251
1692864000000|2023-08-24 08:00:00|10642|10640|10651.4|10649.4|10653.7|10651.7|10641.2|10639.2|15680
1692867600000|2023-08-24 09:00:00|10651|10649|10643.6|10641.6|10652.2|10650.2|10642.8|10640.8|17069
1692871200000|2023-08-24 10:00:00|10644.4|10642.4|10643.6|10641.6|10645.9|10643.9|10640.5|10638.5|19393
1692874800000|2023-08-24 11:00:00|10642.8|10640.8|10642|10640|10644.4|10642.4|10638.1|10636.1|39004
1692878400000|2023-08-24 12:00:00|10641.2|10639.2|10628|10626|10643.6|10641.6|10625.6|10623.6|160920
1692882000000|2023-08-24 13:00:00|10628.7|10626.7|10639.7|10637.7|10642|10640|10624|10622|115042
1692885600000|2023-08-24 14:00:00|10638.9|10636.9|10634.6|10632.6|10649.8|10647.8|10633.4|10631.4|156223
1692889200000|2023-08-24 15:00:00|10634.2|10632.2|10638.9|10636.9|10640.5|10638.5|10632.6|10630.6|140496
1692892800000|2023-08-24 16:00:00|10638.1|10636.1|10633.4|10631.4|10638.1|10636.1|10631.1|10629.1|95822
1692896400000|2023-08-24 17:00:00|10632.6|10630.6|10632.6|10630.6|10638.1|10636.1|10631.1|10629.1|186860
1692900000000|2023-08-24 18:00:00|10631.9|10629.9|10629.5|10627.5|10634.2|10632.2|10628|10626|119906
1692903600000|2023-08-24 19:00:00|10630.3|10628.3|10629.5|10627.5|10634.2|10632.2|10628|10626|138448
1692907200000|2023-08-24 20:00:00|10630.3|10628.3|10624|10622|10630.3|10628.3|10623.3|10621.3|222877
1692914400000|2023-08-24 22:00:00|10626.4|10624.4|10626.4|10624.4|10626.8|10624.8|10624.8|10622.8|685
1692918000000|2023-08-24 23:00:00|10627.2|10625.2|10628|10626|10628.7|10626.7|10626.4|10624.4|662
1692921600000|2023-08-25 00:00:00|10627.6|10625.6|10628|10626|10630.3|10628.3|10626.4|10624.4|1898
1692925200000|2023-08-25 01:00:00|10627.6|10625.6|10623.3|10621.3|10628|10626|10622.5|10620.5|5964
1692928800000|2023-08-25 02:00:00|10622.9|10620.9|10621.7|10619.7|10624|10622|10620.9|10618.9|7800
1692932400000|2023-08-25 03:00:00|10620.9|10618.9|10624|10622|10624.8|10622.8|10620.9|10618.9|2591
1692936000000|2023-08-25 04:00:00|10623.7|10621.7|10622.5|10620.5|10624|10622|10621.7|10619.7|2729
1692939600000|2023-08-25 05:00:00|10621.7|10619.7|10621.3|10619.3|10622.5|10620.5|10619.4|10617.4|2538
1692943200000|2023-08-25 06:00:00|10622.5|10620.5|10621.7|10619.7|10623.3|10621.3|10618.6|10616.6|6101
1692946800000|2023-08-25 07:00:00|10622.5|10620.5|10619.8|10617.8|10625.6|10623.6|10619.8|10617.8|11378
1692950400000|2023-08-25 08:00:00|10620.1|10618.1|10619.4|10617.4|10620.9|10618.9|10614.7|10612.7|17517
1692954000000|2023-08-25 09:00:00|10618.6|10616.6|10617|10615|10621.7|10619.7|10616.2|10614.2|28937
1692957600000|2023-08-25 10:00:00|10616.2|10614.2|10618.6|10616.6|10619.8|10617.8|10613.9|10611.9|46686
1692961200000|2023-08-25 11:00:00|10618.2|10616.2|10622.5|10620.5|10622.5|10620.5|10614.7|10612.7|160254
1692964800000|2023-08-25 12:00:00|10622.1|10620.1|10620.9|10618.9|10626.4|10624.4|10619.4|10617.4|216406
1692968400000|2023-08-25 13:00:00|10621.3|10619.3|10621.3|10619.3|10626.4|10624.4|10615.5|10613.5|104337
1692972000000|2023-08-25 14:00:00|10622.1|10620.1|10599.8|10597.8|10634.2|10632.2|10593.6|10591.6|322022
1692975600000|2023-08-25 15:00:00|10600.6|10598.6|10607.6|10605.6|10613.9|10611.9|10599|10597|100136
1692979200000|2023-08-25 16:00:00|10608|10606|10616.2|10614.2|10617|10615|10606.1|10604.1|288184
1692982800000|2023-08-25 17:00:00|10616.6|10614.6|10617|10615|10620.9|10618.9|10613.9|10611.9|106950
1692986400000|2023-08-25 18:00:00|10617.8|10615.8|10618.6|10616.6|10622.5|10620.5|10616.2|10614.2|39224
1692990000000|2023-08-25 19:00:00|10617.8|10615.8|10617|10615|10618.6|10616.6|10613.1|10611.1|120813
1692993600000|2023-08-25 20:00:00|10617.4|10615.4|10614.7|10612.7|10618.6|10616.6|10613.1|10611.1|40263
1693173600000|2023-08-27 22:00:00|10616.2|10614.2|10611.5|10609.5|10617|10615|10610.8|10608.8|1477
1693177200000|2023-08-27 23:00:00|10611.2|10609.2|10606.9|10604.9|10611.5|10609.5|10606.1|10604.1|11812
1693180800000|2023-08-28 00:00:00|10607.3|10605.3|10607.3|10605.3|10610|10608|10606.9|10604.9|5468
1693184400000|2023-08-28 01:00:00|10606.9|10604.9|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|3272
1693188000000|2023-08-28 02:00:00|10608|10606|10613.1|10611.1|10614.7|10612.7|10608|10606|4574
1693191600000|2023-08-28 03:00:00|10613.5|10611.5|10614.7|10612.7|10615.5|10613.5|10613.1|10611.1|12601
1693195200000|2023-08-28 04:00:00|10613.9|10611.9|10615.5|10613.5|10617|10615|10613.9|10611.9|16703
1693198800000|2023-08-28 05:00:00|10616.2|10614.2|10617|10615|10618.6|10616.6|10616.2|10614.2|10765
1693202400000|2023-08-28 06:00:00|10616.2|10614.2|10617.8|10615.8|10621.7|10619.7|10616.2|10614.2|52325
1693206000000|2023-08-28 07:00:00|10618.6|10616.6|10613.1|10611.1|10618.6|10616.6|10611.5|10609.5|51882
1693209600000|2023-08-28 08:00:00|10612.3|10610.3|10611.5|10609.5|10613.9|10611.9|10609.2|10607.2|23884
1693213200000|2023-08-28 09:00:00|10610.8|10608.8|10610|10608|10613.1|10611.1|10610|10608|40487
1693216800000|2023-08-28 10:00:00|10609.6|10607.6|10609.2|10607.2|10610|10608|10606.1|10604.1|19878
1693220400000|2023-08-28 11:00:00|10608.4|10606.4|10608.4|10606.4|10609.2|10607.2|10605.3|10603.3|70104
1693224000000|2023-08-28 12:00:00|10608|10606|10630.3|10628.3|10631.1|10629.1|10607.6|10605.6|217049
1693227600000|2023-08-28 13:00:00|10629.5|10627.5|10620.9|10618.9|10631.1|10629.1|10620.1|10618.1|144638
1693231200000|2023-08-28 14:00:00|10620.1|10618.1|10616.2|10614.2|10620.9|10618.9|10611.5|10609.5|426056
1693234800000|2023-08-28 15:00:00|10617|10615|10622.5|10620.5|10628|10626|10614.7|10612.7|172457
1693238400000|2023-08-28 16:00:00|10622.9|10620.9|10624.8|10622.8|10627.2|10625.2|10620.1|10618.1|117034
1693242000000|2023-08-28 17:00:00|10624|10622|10628.7|10626.7|10629.5|10627.5|10619.4|10617.4|145450
1693245600000|2023-08-28 18:00:00|10628|10626|10628.7|10626.7|10629.5|10627.5|10624|10622|53337
1693249200000|2023-08-28 19:00:00|10629.5|10627.5|10632.6|10630.6|10634.2|10632.2|10628.7|10626.7|76582
1693252800000|2023-08-28 20:00:00|10631.9|10629.9|10630.3|10628.3|10632.6|10630.6|10628.7|10626.7|29078
1693260000000|2023-08-28 22:00:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.1|10629.1|1038
1693263600000|2023-08-28 23:00:00|10633.8|10631.8|10635.8|10633.8|10635.8|10633.8|10633.8|10631.8|5961
1693267200000|2023-08-29 00:00:00|10636.5|10634.5|10638.1|10636.1|10640.5|10638.5|10636.5|10634.5|5394
1693270800000|2023-08-29 01:00:00|10638.5|10636.5|10641.2|10639.2|10643.6|10641.6|10638.5|10636.5|9029
1693274400000|2023-08-29 02:00:00|10640.5|10638.5|10637.3|10635.3|10640.5|10638.5|10635|10633|3951
1693278000000|2023-08-29 03:00:00|10638.1|10636.1|10638.9|10636.9|10639.7|10637.7|10638.1|10636.1|2611
1693281600000|2023-08-29 04:00:00|10638.5|10636.5|10638.1|10636.1|10638.5|10636.5|10635.8|10633.8|4245
1693285200000|2023-08-29 05:00:00|10637.3|10635.3|10643.6|10641.6|10643.6|10641.6|10637.3|10635.3|4570
1693288800000|2023-08-29 06:00:00|10644.4|10642.4|10643.6|10641.6|10645.1|10643.1|10638.9|10636.9|20360
1693292400000|2023-08-29 07:00:00|10642.8|10640.8|10640.5|10638.5|10643.6|10641.6|10638.1|10636.1|16869
1693296000000|2023-08-29 08:00:00|10639.7|10637.7|10633.4|10631.4|10641.2|10639.2|10633.4|10631.4|38668
1693299600000|2023-08-29 09:00:00|10632.6|10630.6|10635.8|10633.8|10637.3|10635.3|10631.9|10629.9|18001
1693303200000|2023-08-29 10:00:00|10636.5|10634.5|10631.1|10629.1|10636.5|10634.5|10630.3|10628.3|37286
1693306800000|2023-08-29 11:00:00|10631.9|10629.9|10625.6|10623.6|10633.4|10631.4|10625.6|10623.6|92595
1693310400000|2023-08-29 12:00:00|10624.8|10622.8|10619.4|10617.4|10628|10626|10618.6|10616.6|127080
1693314000000|2023-08-29 13:00:00|10620.1|10618.1|10625.6|10623.6|10628.7|10626.7|10615.5|10613.5|162642
1693317600000|2023-08-29 14:00:00|10626.4|10624.4|10670.1|10668.1|10675.6|10673.6|10626.4|10624.4|127092
1693321200000|2023-08-29 15:00:00|10669.4|10667.4|10678.7|10676.7|10682.6|10680.6|10664.7|10662.7|118452
1693324800000|2023-08-29 16:00:00|10679.5|10677.5|10678|10676|10682.6|10680.6|10676.4|10674.4|89086
1693328400000|2023-08-29 17:00:00|10678.7|10676.7|10681.1|10679.1|10685.8|10683.8|10678|10676|56231
1693332000000|2023-08-29 18:00:00|10680.3|10678.3|10678.7|10676.7|10680.3|10678.3|10672.5|10670.5|52924
1693335600000|2023-08-29 19:00:00|10678|10676|10682.6|10680.6|10684.2|10682.2|10676.4|10674.4|79838
1693339200000|2023-08-29 20:00:00|10681.9|10679.9|10678|10676|10683.4|10681.4|10677.2|10675.2|50748
1693346400000|2023-08-29 22:00:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10676.4|10674.4|2833
1693350000000|2023-08-29 23:00:00|10678|10676|10671.7|10669.7|10678|10676|10671.7|10669.7|4481
1693353600000|2023-08-30 00:00:00|10670.1|10668.1|10674.8|10672.8|10676.8|10674.8|10670.1|10668.1|7139
1693357200000|2023-08-30 01:00:00|10674|10672|10673.3|10671.3|10680.3|10678.3|10672.5|10670.5|5432
1693360800000|2023-08-30 02:00:00|10674|10672|10670.9|10668.9|10674.8|10672.8|10669.4|10667.4|5122
1693364400000|2023-08-30 03:00:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|2865
1693368000000|2023-08-30 04:00:00|10670.9|10668.9|10669.4|10667.4|10671.7|10669.7|10668.6|10666.6|3143
1693371600000|2023-08-30 05:00:00|10670.1|10668.1|10665.5|10663.5|10672.5|10670.5|10661.5|10659.5|9546
1693375200000|2023-08-30 06:00:00|10665.1|10663.1|10662.3|10660.3|10667|10665|10660.8|10658.8|12150
1693378800000|2023-08-30 07:00:00|10661.5|10659.5|10670.9|10668.9|10670.9|10668.9|10661.5|10659.5|18977
1693382400000|2023-08-30 08:00:00|10672.5|10670.5|10670.9|10668.9|10674|10672|10667|10665|27274
1693386000000|2023-08-30 09:00:00|10670.1|10668.1|10667|10665|10671.7|10669.7|10666.2|10664.2|11512
1693389600000|2023-08-30 10:00:00|10666.2|10664.2|10667|10665|10670.1|10668.1|10665.5|10663.5|9500
1693393200000|2023-08-30 11:00:00|10666.2|10664.2|10667|10665|10669.4|10667.4|10660.8|10658.8|18229
1693396800000|2023-08-30 12:00:00|10667.8|10665.8|10695.1|10693.1|10697.5|10695.5|10666.2|10664.2|86590
1693400400000|2023-08-30 13:00:00|10695.9|10693.9|10695.9|10693.9|10699.8|10697.8|10690.5|10688.5|58551
1693404000000|2023-08-30 14:00:00|10695.1|10693.1|10687.3|10685.3|10697.5|10695.5|10687.3|10685.3|78131
1693407600000|2023-08-30 15:00:00|10688.1|10686.1|10690.5|10688.5|10694.8|10692.8|10687.3|10685.3|45435
1693411200000|2023-08-30 16:00:00|10689.7|10687.7|10688.9|10686.9|10691.2|10689.2|10685|10683|45804
1693414800000|2023-08-30 17:00:00|10689.7|10687.7|10687.3|10685.3|10693.6|10691.6|10686.5|10684.5|23863
1693418400000|2023-08-30 18:00:00|10688.1|10686.1|10681.9|10679.9|10688.9|10686.9|10680.3|10678.3|32733
1693422000000|2023-08-30 19:00:00|10681.1|10679.1|10681.1|10679.1|10682.6|10680.6|10678|10676|34366
1693425600000|2023-08-30 20:00:00|10681.9|10679.9|10682.6|10680.6|10685|10683|10680.3|10678.3|23373
1693432800000|2023-08-30 22:00:00|10681.9|10679.9|10682.6|10680.6|10682.6|10680.6|10681.1|10679.1|2922
1693436400000|2023-08-30 23:00:00|10683.4|10681.4|10683.4|10681.4|10684.2|10682.2|10682.6|10680.6|1773
1693440000000|2023-08-31 00:00:00|10682.6|10680.6|10680.3|10678.3|10683.4|10681.4|10679.5|10677.5|5499
1693443600000|2023-08-31 01:00:00|10679.5|10677.5|10681.1|10679.1|10683.4|10681.4|10678.7|10676.7|3607
1693447200000|2023-08-31 02:00:00|10680.3|10678.3|10684.2|10682.2|10685|10683|10680.3|10678.3|3553
1693450800000|2023-08-31 03:00:00|10685|10683|10681.9|10679.9|10685|10683|10681.9|10679.9|3320
1693454400000|2023-08-31 04:00:00|10682.6|10680.6|10681.9|10679.9|10684.2|10682.2|10681.1|10679.1|2482
1693458000000|2023-08-31 05:00:00|10681.5|10679.5|10680.3|10678.3|10681.9|10679.9|10679.5|10677.5|4540
1693461600000|2023-08-31 06:00:00|10681.1|10679.1|10682.6|10680.6|10683.4|10681.4|10674.8|10672.8|10207
1693465200000|2023-08-31 07:00:00|10683.4|10681.4|10685.8|10683.8|10690.5|10688.5|10683.4|10681.4|17485
1693468800000|2023-08-31 08:00:00|10685|10683|10685|10683|10688.1|10686.1|10684.2|10682.2|8753
1693472400000|2023-08-31 09:00:00|10686.5|10684.5|10688.9|10686.9|10691.2|10689.2|10685.8|10683.8|12136
1693476000000|2023-08-31 10:00:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10686.5|10684.5|6475
1693479600000|2023-08-31 11:00:00|10690.5|10688.5|10691.2|10689.2|10695.1|10693.1|10688.9|10686.9|19923
1693483200000|2023-08-31 12:00:00|10692|10690|10688.9|10686.9|10697.5|10695.5|10678|10676|78198
1693486800000|2023-08-31 13:00:00|10689.7|10687.7|10681.9|10679.9|10690.5|10688.5|10673.3|10671.3|52728
1693490400000|2023-08-31 14:00:00|10681.1|10679.1|10688.1|10686.1|10688.1|10686.1|10680.3|10678.3|36286
1693494000000|2023-08-31 15:00:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10683.4|10681.4|38138
1693497600000|2023-08-31 16:00:00|10688.1|10686.1|10693.6|10691.6|10695.9|10693.9|10687.3|10685.3|28001
1693501200000|2023-08-31 17:00:00|10694.4|10692.4|10692.8|10690.8|10694.4|10692.4|10692|10690|19260
1693504800000|2023-08-31 18:00:00|10693.6|10691.6|10694.4|10692.4|10696.7|10694.7|10692|10690|57160
1693508400000|2023-08-31 19:00:00|10693.6|10691.6|10696.7|10694.7|10696.7|10694.7|10690.5|10688.5|69720
1693512000000|2023-08-31 20:00:00|10697.5|10695.5|10689.7|10687.7|10697.5|10695.5|10688.9|10686.9|40816
1693519200000|2023-08-31 22:00:00|10688.9|10686.9|10687.3|10685.3|10689.7|10687.7|10685.8|10683.8|2776
1693522800000|2023-08-31 23:00:00|10688.1|10686.1|10687.3|10685.3|10689.7|10687.7|10687.3|10685.3|1413
1693526400000|2023-09-01 00:00:00|10688.1|10686.1|10688.1|10686.1|10688.1|10686.1|10685.8|10683.8|5277
1693530000000|2023-09-01 01:00:00|10688.9|10686.9|10692|10690|10693.6|10691.6|10688.9|10686.9|3724
1693533600000|2023-09-01 02:00:00|10692.8|10690.8|10691.2|10689.2|10693.6|10691.6|10691.2|10689.2|1659
1693537200000|2023-09-01 03:00:00|10690.5|10688.5|10688.9|10686.9|10691.2|10689.2|10688.9|10686.9|2020
1693540800000|2023-09-01 04:00:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10687.3|10685.3|4117
1693544400000|2023-09-01 05:00:00|10690.5|10688.5|10688.1|10686.1|10691.2|10689.2|10687.3|10685.3|2528
1693548000000|2023-09-01 06:00:00|10688.9|10686.9|10685.8|10683.8|10690.5|10688.5|10685|10683|8450
1693551600000|2023-09-01 07:00:00|10686.5|10684.5|10689.7|10687.7|10691.2|10689.2|10685.8|10683.8|10519
1693555200000|2023-09-01 08:00:00|10690.5|10688.5|10687.3|10685.3|10691.2|10689.2|10686.5|10684.5|7310
1693558800000|2023-09-01 09:00:00|10688.1|10686.1|10687.3|10685.3|10691.2|10689.2|10686.5|10684.5|8518
1693562400000|2023-09-01 10:00:00|10686.5|10684.5|10692.8|10690.8|10693.6|10691.6|10686.5|10684.5|7050
1693566000000|2023-09-01 11:00:00|10693.2|10691.2|10700.6|10698.6|10702.2|10700.2|10691.2|10689.2|29029
1693569600000|2023-09-01 12:00:00|10701.4|10699.4|10716.2|10714.2|10730.3|10728.3|10695.1|10693.1|116539
1693573200000|2023-09-01 13:00:00|10715.5|10713.5|10687.3|10685.3|10717|10715|10681.9|10679.9|111085
1693576800000|2023-09-01 14:00:00|10685|10683|10675.6|10673.6|10690.5|10688.5|10669.4|10667.4|87001
1693580400000|2023-09-01 15:00:00|10674.8|10672.8|10663.9|10661.9|10675.6|10673.6|10663.1|10661.1|43806
1693584000000|2023-09-01 16:00:00|10663.1|10661.1|10674.8|10672.8|10674.8|10672.8|10661.5|10659.5|50137
1693587600000|2023-09-01 17:00:00|10675.6|10673.6|10673.3|10671.3|10676.4|10674.4|10672.5|10670.5|13016
1693591200000|2023-09-01 18:00:00|10674|10672|10673.3|10671.3|10675.6|10673.6|10672.5|10670.5|14224
1693594800000|2023-09-01 19:00:00|10674|10672|10668.6|10666.6|10675.6|10673.6|10667.8|10665.8|20447
1693598400000|2023-09-01 20:00:00|10669.4|10667.4|10670.9|10668.9|10672.5|10670.5|10669.4|10667.4|10288
1693778400000|2023-09-03 22:00:00|10668.6|10666.6|10667|10665|10669.4|10667.4|10666.2|10664.2|1871
1693782000000|2023-09-03 23:00:00|10667.8|10665.8|10671.7|10669.7|10671.7|10669.7|10667.4|10665.4|1661
1693785600000|2023-09-04 00:00:00|10671.3|10669.3|10667|10665|10671.7|10669.7|10667|10665|2396
1693789200000|2023-09-04 01:00:00|10667.8|10665.8|10663.9|10661.9|10668.6|10666.6|10663.1|10661.1|2212
1693792800000|2023-09-04 02:00:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|1416
1693796400000|2023-09-04 03:00:00|10664.7|10662.7|10666.2|10664.2|10666.2|10664.2|10664.7|10662.7|1147
1693800000000|2023-09-04 04:00:00|10665.5|10663.5|10665.8|10663.8|10667|10665|10665.5|10663.5|949
1693803600000|2023-09-04 05:00:00|10666.2|10664.2|10665.5|10663.5|10666.2|10664.2|10664.7|10662.7|1598
1693807200000|2023-09-04 06:00:00|10664.7|10662.7|10664.7|10662.7|10666.2|10664.2|10664.7|10662.7|2669
1693810800000|2023-09-04 07:00:00|10665.5|10663.5|10660.8|10658.8|10665.5|10663.5|10659.2|10657.2|10729
1693814400000|2023-09-04 08:00:00|10661.5|10659.5|10663.1|10661.1|10663.9|10661.9|10661.5|10659.5|3186
1693818000000|2023-09-04 09:00:00|10662.3|10660.3|10660.8|10658.8|10662.3|10660.3|10660|10658|3714
1693821600000|2023-09-04 10:00:00|10661.5|10659.5|10660|10658|10661.5|10659.5|10659.2|10657.2|3797
1693825200000|2023-09-04 11:00:00|10660.8|10658.8|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|4899
1693828800000|2023-09-04 12:00:00|10657.6|10655.6|10660|10658|10660.8|10658.8|10657.6|10655.6|6104
1693832400000|2023-09-04 13:00:00|10659.2|10657.2|10657.6|10655.6|10660|10658|10657.6|10655.6|4764
1693836000000|2023-09-04 14:00:00|10658.4|10656.4|10656.9|10654.9|10658.4|10656.4|10656.9|10654.9|4488
1693839600000|2023-09-04 15:00:00|10656.1|10654.1|10656.1|10654.1|10657.6|10655.6|10656.1|10654.1|5940
1693843200000|2023-09-04 16:00:00|||||||||1808
1693864800000|2023-09-04 22:00:00|10656.9|10654.9|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|1591
1693868400000|2023-09-04 23:00:00|10658.4|10656.4|10657.6|10655.6|10658.4|10656.4|10656.1|10654.1|906
1693872000000|2023-09-05 00:00:00|10656.9|10654.9|10658.4|10656.4|10658.4|10656.4|10656.9|10654.9|2862
1693875600000|2023-09-05 01:00:00|10659.2|10657.2|10659.2|10657.2|10660|10658|10657.6|10655.6|3817
1693879200000|2023-09-05 02:00:00|10659.6|10657.6|10656.9|10654.9|10660|10658|10656.9|10654.9|3619
1693882800000|2023-09-05 03:00:00|10656.1|10654.1|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|1036
1693886400000|2023-09-05 04:00:00|10656.5|10654.5|10658.4|10656.4|10658.4|10656.4|10656.1|10654.1|1310
1693890000000|2023-09-05 05:00:00|10659.2|10657.2|10656.1|10654.1|10659.2|10657.2|10656.1|10654.1|2861
1693893600000|2023-09-05 06:00:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653|10651|9758
1693897200000|2023-09-05 07:00:00|10654.5|10652.5|10657.6|10655.6|10659.2|10657.2|10654.5|10652.5|8526
1693900800000|2023-09-05 08:00:00|10656.9|10654.9|10656.1|10654.1|10657.6|10655.6|10654.5|10652.5|7746
1693904400000|2023-09-05 09:00:00|10655.3|10653.3|10652.2|10650.2|10657.3|10655.3|10652.2|10650.2|5990
1693908000000|2023-09-05 10:00:00|10653|10651|10649|10647|10653.7|10651.7|10649|10647|10573
1693911600000|2023-09-05 11:00:00|10648.3|10646.3|10649|10647|10649|10647|10644.4|10642.4|17367
1693915200000|2023-09-05 12:00:00|10648.3|10646.3|10656.9|10654.9|10658.4|10656.4|10642|10640|47143
1693918800000|2023-09-05 13:00:00|10657.6|10655.6|10646.7|10644.7|10658.4|10656.4|10643.6|10641.6|52436
1693922400000|2023-09-05 14:00:00|10646.3|10644.3|10638.9|10636.9|10646.7|10644.7|10637.3|10635.3|40090
1693926000000|2023-09-05 15:00:00|10638.1|10636.1|10637.3|10635.3|10641.2|10639.2|10635|10633|26459
1693929600000|2023-09-05 16:00:00|10638.1|10636.1|10640.5|10638.5|10642|10640|10637.3|10635.3|24458
1693933200000|2023-09-05 17:00:00|10641.2|10639.2|10635|10633|10641.2|10639.2|10634.2|10632.2|23598
1693936800000|2023-09-05 18:00:00|10635.8|10633.8|10633.4|10631.4|10635.8|10633.8|10631.1|10629.1|22575
1693940400000|2023-09-05 19:00:00|10632.6|10630.6|10637.3|10635.3|10639.7|10637.7|10631.9|10629.9|29087
1693944000000|2023-09-05 20:00:00|10638.1|10636.1|10635|10633|10638.9|10636.9|10632.6|10630.6|25619
1693951200000|2023-09-05 22:00:00|10635.8|10633.8|10638.9|10636.9|10638.9|10636.9|10635.8|10633.8|1878
1693954800000|2023-09-05 23:00:00|10639.7|10637.7|10640.5|10638.5|10641.2|10639.2|10637.3|10635.3|2128
1693958400000|2023-09-06 00:00:00|10640.8|10638.8|10638.1|10636.1|10641.2|10639.2|10638.1|10636.1|4447
1693962000000|2023-09-06 01:00:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10634.2|10632.2|3913
1693965600000|2023-09-06 02:00:00|10637.3|10635.3|10640.5|10638.5|10640.5|10638.5|10637.3|10635.3|4688
1693969200000|2023-09-06 03:00:00|10641.2|10639.2|10641.2|10639.2|10642.8|10640.8|10639.7|10637.7|4374
1693972800000|2023-09-06 04:00:00|10640.8|10638.8|10644.4|10642.4|10645.1|10643.1|10640.5|10638.5|2745
1693976400000|2023-09-06 05:00:00|10644|10642|10646.7|10644.7|10646.7|10644.7|10643.6|10641.6|3901
1693980000000|2023-09-06 06:00:00|10645.9|10643.9|10635.8|10633.8|10647.5|10645.5|10635.8|10633.8|20858
1693983600000|2023-09-06 07:00:00|10636.5|10634.5|10635.8|10633.8|10638.9|10636.9|10631.1|10629.1|29104
1693987200000|2023-09-06 08:00:00|10635|10633|10638.1|10636.1|10639.7|10637.7|10635|10633|22788
1693990800000|2023-09-06 09:00:00|10637.3|10635.3|10636.5|10634.5|10638.9|10636.9|10633.4|10631.4|8863
1693994400000|2023-09-06 10:00:00|10637.3|10635.3|10639.7|10637.7|10641.2|10639.2|10636.5|10634.5|7229
1693998000000|2023-09-06 11:00:00|10638.9|10636.9|10639.3|10637.3|10642|10640|10636.5|10634.5|11567
1694001600000|2023-09-06 12:00:00|10639.7|10637.7|10636.5|10634.5|10643.6|10641.6|10635|10633|24218
1694005200000|2023-09-06 13:00:00|10636.2|10634.2|10638.5|10636.5|10640.5|10638.5|10629.5|10627.5|45169
1694008800000|2023-09-06 14:00:00|10628|10626|10607.6|10605.6|10628|10626|10603.7|10601.7|116242
1694012400000|2023-09-06 15:00:00|10607.3|10605.3|10604.5|10602.5|10608|10606|10601.4|10599.4|43183
1694016000000|2023-09-06 16:00:00|10603.7|10601.7|10606.1|10604.1|10606.1|10604.1|10602.2|10600.2|33487
1694019600000|2023-09-06 17:00:00|10605.7|10603.7|10606.1|10604.1|10608.4|10606.4|10604.5|10602.5|21643
1694023200000|2023-09-06 18:00:00|10605.3|10603.3|10605.3|10603.3|10606.9|10604.9|10601.4|10599.4|25767
1694026800000|2023-09-06 19:00:00|10604.5|10602.5|10603.7|10601.7|10606.1|10604.1|10603.7|10601.7|20039
1694030400000|2023-09-06 20:00:00|10604.5|10602.5|10612.3|10610.3|10612.3|10610.3|10602.2|10600.2|31540
1694037600000|2023-09-06 22:00:00|10610.8|10608.8|10604.5|10602.5|10610.8|10608.8|10604.5|10602.5|2311
1694041200000|2023-09-06 23:00:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10605.3|10603.3|1274
1694044800000|2023-09-07 00:00:00|10606.1|10604.1|10605.3|10603.3|10608.4|10606.4|10604.5|10602.5|6010
1694048400000|2023-09-07 01:00:00|10606.1|10604.1|10613.9|10611.9|10613.9|10611.9|10606.1|10604.1|3603
1694052000000|2023-09-07 02:00:00|10613.1|10611.1|10613.9|10611.9|10613.9|10611.9|10610.8|10608.8|3272
1694055600000|2023-09-07 03:00:00|10613.1|10611.1|10612.3|10610.3|10614.7|10612.7|10611.5|10609.5|3520
1694059200000|2023-09-07 04:00:00|10613.1|10611.1|10610|10608|10613.9|10611.9|10610|10608|2291
1694062800000|2023-09-07 05:00:00|10610.8|10608.8|10606.9|10604.9|10611.5|10609.5|10606.9|10604.9|3028
1694066400000|2023-09-07 06:00:00|10607.3|10605.3|10612.3|10610.3|10613.1|10611.1|10606.9|10604.9|9000
1694070000000|2023-09-07 07:00:00|10613.1|10611.1|10617.8|10615.8|10617.8|10615.8|10610.8|10608.8|13430
1694073600000|2023-09-07 08:00:00|10617|10615|10618.6|10616.6|10620.9|10618.9|10615.5|10613.5|16577
1694077200000|2023-09-07 09:00:00|10619.4|10617.4|10620.1|10618.1|10622.5|10620.5|10617.8|10615.8|5767
1694080800000|2023-09-07 10:00:00|10620.9|10618.9|10619.4|10617.4|10620.9|10618.9|10617|10615|8319
1694084400000|2023-09-07 11:00:00|10619|10617|10618.6|10616.6|10620.1|10618.1|10616.2|10614.2|15055
1694088000000|2023-09-07 12:00:00|10619.4|10617.4|10616.2|10614.2|10620.9|10618.9|10600.6|10598.6|64573
1694091600000|2023-09-07 13:00:00|10615.5|10613.5|10614.7|10612.7|10620.1|10618.1|10612.3|10610.3|40554
1694095200000|2023-09-07 14:00:00|10615.5|10613.5|10616.2|10614.2|10623.3|10621.3|10613.9|10611.9|42641
1694098800000|2023-09-07 15:00:00|10617|10615|10628|10626|10628.7|10626.7|10616.2|10614.2|34585
1694102400000|2023-09-07 16:00:00|10627.2|10625.2|10624.8|10622.8|10629.5|10627.5|10622.5|10620.5|19602
1694106000000|2023-09-07 17:00:00|10624|10622|10624.8|10622.8|10628|10626|10624|10622|13850
1694109600000|2023-09-07 18:00:00|10625.6|10623.6|10631.9|10629.9|10633.4|10631.4|10624|10622|28242
1694113200000|2023-09-07 19:00:00|10631.1|10629.1|10631.9|10629.9|10632.6|10630.6|10628|10626|26628
1694116800000|2023-09-07 20:00:00|10632.6|10630.6|10633.4|10631.4|10636.5|10634.5|10632.6|10630.6|15767
1694124000000|2023-09-07 22:00:00|10632.6|10630.6|10630.3|10628.3|10633.4|10631.4|10630.3|10628.3|1091
1694127600000|2023-09-07 23:00:00|10631.1|10629.1|10631.1|10629.1|10632.3|10630.3|10629.5|10627.5|1606
1694131200000|2023-09-08 00:00:00|10631.9|10629.9|10643.6|10641.6|10652.2|10650.2|10630.3|10628.3|14614
1694134800000|2023-09-08 01:00:00|10643.2|10641.2|10643.6|10641.6|10644.4|10642.4|10640.5|10638.5|4324
1694138400000|2023-09-08 02:00:00|10644.4|10642.4|10644.4|10642.4|10646.7|10644.7|10642.8|10640.8|4518
1694142000000|2023-09-08 03:00:00|10643.6|10641.6|10646.7|10644.7|10646.7|10644.7|10643.6|10641.6|1985
1694145600000|2023-09-08 04:00:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|2019
1694149200000|2023-09-08 05:00:00|10645.1|10643.1|10646.7|10644.7|10647.5|10645.5|10645.1|10643.1|2071
1694152800000|2023-09-08 06:00:00|10645.9|10643.9|10646.3|10644.3|10652.2|10650.2|10644.4|10642.4|14400
1694156400000|2023-09-08 07:00:00|10645.9|10643.9|10641.2|10639.2|10648.3|10646.3|10640.5|10638.5|12423
1694160000000|2023-09-08 08:00:00|10640.5|10638.5|10641.2|10639.2|10642.8|10640.8|10639.7|10637.7|6337
1694163600000|2023-09-08 09:00:00|10642|10640|10642|10640|10644.4|10642.4|10639.7|10637.7|8296
1694167200000|2023-09-08 10:00:00|10641.2|10639.2|10639.7|10637.7|10642|10640|10639.7|10637.7|4780
1694170800000|2023-09-08 11:00:00|10638.9|10636.9|10632.6|10630.6|10638.9|10636.9|10632.6|10630.6|12324
1694174400000|2023-09-08 12:00:00|10633.4|10631.4|10635.8|10633.8|10645.9|10643.9|10632.6|10630.6|28447
1694178000000|2023-09-08 13:00:00|10635|10633|10649|10647|10649|10647|10635|10633|34862
1694181600000|2023-09-08 14:00:00|10648.3|10646.3|10640.5|10638.5|10651.4|10649.4|10640.5|10638.5|32183
1694185200000|2023-09-08 15:00:00|10641.2|10639.2|10629.5|10627.5|10642|10640|10626.4|10624.4|26263
1694188800000|2023-09-08 16:00:00|10630.3|10628.3|10626.4|10624.4|10630.3|10628.3|10623.3|10621.3|18840
1694192400000|2023-09-08 17:00:00|10625.6|10623.6|10624|10622|10626.4|10624.4|10623.3|10621.3|14137
1694196000000|2023-09-08 18:00:00|10624.8|10622.8|10623.3|10621.3|10625.6|10623.6|10620.9|10618.9|11695
1694199600000|2023-09-08 19:00:00|10622.5|10620.5|10623.3|10621.3|10624.8|10622.8|10620.9|10618.9|16106
1694203200000|2023-09-08 20:00:00|10624|10622|10620.1|10618.1|10624|10622|10619.4|10617.4|9560
1694383200000|2023-09-10 22:00:00|10615.1|10613.1|10617|10615|10622.5|10620.5|10614.7|10612.7|6685
1694386800000|2023-09-10 23:00:00|10616.6|10614.6|10610.8|10608.8|10616.6|10614.6|10610.8|10608.8|3930
1694390400000|2023-09-11 00:00:00|10611.2|10609.2|10613.9|10611.9|10615.5|10613.5|10610|10608|6305
1694394000000|2023-09-11 01:00:00|10613.1|10611.1|10610|10608|10613.1|10611.1|10607.6|10605.6|5459
1694397600000|2023-09-11 02:00:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10608.4|10606.4|1448
1694401200000|2023-09-11 03:00:00|10608.4|10606.4|10610|10608|10611.5|10609.5|10608.4|10606.4|1623
1694404800000|2023-09-11 04:00:00|10610.8|10608.8|10606.9|10604.9|10610.8|10608.8|10606.9|10604.9|2779
1694408400000|2023-09-11 05:00:00|10607.6|10605.6|10613.9|10611.9|10614.7|10612.7|10606.9|10604.9|4165
1694412000000|2023-09-11 06:00:00|10613.1|10611.1|10613.9|10611.9|10615.5|10613.5|10611.5|10609.5|6632
1694415600000|2023-09-11 07:00:00|10614.7|10612.7|10614.7|10612.7|10620.9|10618.9|10613.9|10611.9|11284
1694419200000|2023-09-11 08:00:00|10613.9|10611.9|10619.4|10617.4|10620.1|10618.1|10613.9|10611.9|5313
1694422800000|2023-09-11 09:00:00|10620.1|10618.1|10614.7|10612.7|10620.9|10618.9|10613.9|10611.9|6108
1694426400000|2023-09-11 10:00:00|10615.1|10613.1|10614.7|10612.7|10616.2|10614.2|10613.9|10611.9|6392
1694430000000|2023-09-11 11:00:00|10613.9|10611.9|10613.9|10611.9|10616.2|10614.2|10613.1|10611.1|10167
1694433600000|2023-09-11 12:00:00|10614.7|10612.7|10613.9|10611.9|10621.7|10619.7|10613.9|10611.9|31988
1694437200000|2023-09-11 13:00:00|10613.1|10611.1|10620.9|10618.9|10621.7|10619.7|10611.5|10609.5|31355
1694440800000|2023-09-11 14:00:00|10621.7|10619.7|10613.9|10611.9|10623.3|10621.3|10613.9|10611.9|31884
1694444400000|2023-09-11 15:00:00|10614.7|10612.7|10616.2|10614.2|10619.4|10617.4|10613.9|10611.9|15230
1694448000000|2023-09-11 16:00:00|10617|10615|10620.1|10618.1|10622.5|10620.5|10617|10615|16214
1694451600000|2023-09-11 17:00:00|10619.8|10617.8|10620.9|10618.9|10620.9|10618.9|10615.5|10613.5|16000
1694455200000|2023-09-11 18:00:00|10620.1|10618.1|10617|10615|10622.5|10620.5|10616.2|10614.2|21789
1694458800000|2023-09-11 19:00:00|10617.8|10615.8|10619.4|10617.4|10622.5|10620.5|10617|10615|17960
1694462400000|2023-09-11 20:00:00|10618.6|10616.6|10617|10615|10619.4|10617.4|10616.2|10614.2|14156
1694469600000|2023-09-11 22:00:00|10617.8|10615.8|10617.8|10615.8|10619.4|10617.4|10617.8|10615.8|1277
1694473200000|2023-09-11 23:00:00|10617|10615|10615.5|10613.5|10617.8|10615.8|10615.5|10613.5|1690
1694476800000|2023-09-12 00:00:00|10614.7|10612.7|10614.7|10612.7|10616.2|10614.2|10614.7|10612.7|2304
1694480400000|2023-09-12 01:00:00|10615.5|10613.5|10617.8|10615.8|10618.6|10616.6|10614.7|10612.7|2876
1694484000000|2023-09-12 02:00:00|10618.6|10616.6|10616.2|10614.2|10618.6|10616.6|10616.2|10614.2|1981
1694487600000|2023-09-12 03:00:00|10615.5|10613.5|10619.4|10617.4|10620.1|10618.1|10615.5|10613.5|3431
1694491200000|2023-09-12 04:00:00|10618.6|10616.6|10617.8|10615.8|10620.1|10618.1|10617.8|10615.8|2619
1694494800000|2023-09-12 05:00:00|10617|10615|10616.2|10614.2|10617.8|10615.8|10616.2|10614.2|2823
1694498400000|2023-09-12 06:00:00|10615.5|10613.5|10613.9|10611.9|10617.8|10615.8|10613.9|10611.9|4844
1694502000000|2023-09-12 07:00:00|10614.3|10612.3|10614.7|10612.7|10617|10615|10613.1|10611.1|6994
1694505600000|2023-09-12 08:00:00|10615.5|10613.5|10617.8|10615.8|10620.1|10618.1|10614.7|10612.7|11119
1694509200000|2023-09-12 09:00:00|10617|10615|10617.8|10615.8|10618.6|10616.6|10614.7|10612.7|5544
1694512800000|2023-09-12 10:00:00|10618.6|10616.6|10616.2|10614.2|10618.6|10616.6|10615.5|10613.5|3925
1694516400000|2023-09-12 11:00:00|10614.7|10612.7|10614.7|10612.7|10615.5|10613.5|10612.3|10610.3|10258
1694520000000|2023-09-12 12:00:00|10615.5|10613.5|10611.5|10609.5|10617.8|10615.8|10610.8|10608.8|29083
1694523600000|2023-09-12 13:00:00|10612.3|10610.3|10608.4|10606.4|10615.5|10613.5|10607.6|10605.6|26083
1694527200000|2023-09-12 14:00:00|10607.6|10605.6|10610|10608|10611.5|10609.5|10606.9|10604.9|21793
1694530800000|2023-09-12 15:00:00|10610.8|10608.8|10614.7|10612.7|10616.2|10614.2|10610|10608|20528
1694534400000|2023-09-12 16:00:00|10615.5|10613.5|10610|10608|10615.5|10613.5|10610|10608|18258
1694538000000|2023-09-12 17:00:00|10610.8|10608.8|10610.8|10608.8|10612.3|10610.3|10608.4|10606.4|19371
1694541600000|2023-09-12 18:00:00|10611.5|10609.5|10616.2|10614.2|10617|10615|10610|10608|19336
1694545200000|2023-09-12 19:00:00|10615.5|10613.5|10614.7|10612.7|10616.2|10614.2|10613.9|10611.9|16306
1694548800000|2023-09-12 20:00:00|10613.9|10611.9|10606.9|10604.9|10613.9|10611.9|10606.1|10604.1|29588
1694556000000|2023-09-12 22:00:00|10606.1|10604.1|10605.3|10603.3|10606.9|10604.9|10604.5|10602.5|1833
1694559600000|2023-09-12 23:00:00|10605.7|10603.7|10605.3|10603.3|10606.1|10604.1|10604.1|10602.1|2015
1694563200000|2023-09-13 00:00:00|10604.5|10602.5|10603.7|10601.7|10606.9|10604.9|10603|10601|2718
1694566800000|2023-09-13 01:00:00|10604.5|10602.5|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|3093
1694570400000|2023-09-13 02:00:00|10604.9|10602.9|10603.7|10601.7|10605.3|10603.3|10603.7|10601.7|1962
1694574000000|2023-09-13 03:00:00|10604.5|10602.5|10606.1|10604.1|10606.1|10604.1|10603.7|10601.7|2488
1694577600000|2023-09-13 04:00:00|10605.3|10603.3|10605.3|10603.3|10606.1|10604.1|10604.5|10602.5|1401
1694581200000|2023-09-13 05:00:00|10606.1|10604.1|10605.3|10603.3|10606.1|10604.1|10603.7|10601.7|1464
1694584800000|2023-09-13 06:00:00|10604.5|10602.5|10606.9|10604.9|10608.4|10606.4|10603|10601|7343
1694588400000|2023-09-13 07:00:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10601.4|10599.4|9837
1694592000000|2023-09-13 08:00:00|10603.7|10601.7|10602.2|10600.2|10606.1|10604.1|10601.4|10599.4|17919
1694595600000|2023-09-13 09:00:00|10603|10601|10600.6|10598.6|10603.7|10601.7|10599.8|10597.8|8809
1694599200000|2023-09-13 10:00:00|10599.8|10597.8|10602.2|10600.2|10603|10601|10598.3|10596.3|8548
1694602800000|2023-09-13 11:00:00|10603|10601|10600.6|10598.6|10603.3|10601.3|10599|10597|22802
1694606400000|2023-09-13 12:00:00|10599.8|10597.8|10610|10608|10617.8|10615.8|10567.4|10565.4|113817
1694610000000|2023-09-13 13:00:00|10609.2|10607.2|10614.7|10612.7|10620.1|10618.1|10603|10601|72185
1694613600000|2023-09-13 14:00:00|10615.5|10613.5|10613.9|10611.9|10616.2|10614.2|10610|10608|28929
1694617200000|2023-09-13 15:00:00|10613.1|10611.1|10614.7|10612.7|10617|10615|10609.2|10607.2|25964
1694620800000|2023-09-13 16:00:00|10613.9|10611.9|10625.2|10623.2|10626.4|10624.4|10613.9|10611.9|42289
1694624400000|2023-09-13 17:00:00|10625.6|10623.6|10631.9|10629.9|10635|10633|10622.5|10620.5|68289
1694628000000|2023-09-13 18:00:00|10631.5|10629.5|10624.8|10622.8|10634.2|10632.2|10624.8|10622.8|24320
1694631600000|2023-09-13 19:00:00|10624|10622|10627.2|10625.2|10628.7|10626.7|10623.3|10621.3|23058
1694635200000|2023-09-13 20:00:00|10626.4|10624.4|10627.2|10625.2|10628.7|10626.7|10624|10622|21889
1694642400000|2023-09-13 22:00:00|10626.4|10624.4|10628.7|10626.7|10628.7|10626.7|10626.4|10624.4|1471
1694646000000|2023-09-13 23:00:00|10628|10626|10631.1|10629.1|10631.9|10629.9|10627.6|10625.6|1395
1694649600000|2023-09-14 00:00:00|10630.3|10628.3|10634.2|10632.2|10637.3|10635.3|10628.7|10626.7|4069
1694653200000|2023-09-14 01:00:00|10635|10633|10634.2|10632.2|10635.8|10633.8|10631.1|10629.1|4535
1694656800000|2023-09-14 02:00:00|10633.4|10631.4|10632.6|10630.6|10635|10633|10632.6|10630.6|3022
1694660400000|2023-09-14 03:00:00|10631.9|10629.9|10635|10633|10635|10633|10631.9|10629.9|1051
1694664000000|2023-09-14 04:00:00|10635.8|10633.8|10635|10633|10636.5|10634.5|10634.2|10632.2|1243
1694667600000|2023-09-14 05:00:00|10635.8|10633.8|10635.8|10633.8|10637.3|10635.3|10634.2|10632.2|2492
1694671200000|2023-09-14 06:00:00|10635|10633|10629.5|10627.5|10636.5|10634.5|10629.5|10627.5|7628
1694674800000|2023-09-14 07:00:00|10630.3|10628.3|10623.3|10621.3|10631.1|10629.1|10621.7|10619.7|14439
1694678400000|2023-09-14 08:00:00|10622.5|10620.5|10624|10622|10625.6|10623.6|10621.7|10619.7|7894
1694682000000|2023-09-14 09:00:00|10623.3|10621.3|10622.5|10620.5|10626.4|10624.4|10621.3|10619.3|14623
1694685600000|2023-09-14 10:00:00|10622.9|10620.9|10625.6|10623.6|10625.6|10623.6|10621.7|10619.7|5467
1694689200000|2023-09-14 11:00:00|10626.4|10624.4|10624|10622|10627.2|10625.2|10621.7|10619.7|10870
1694692800000|2023-09-14 12:00:00|10624.8|10622.8|10624.8|10622.8|10640.5|10638.5|10606.1|10604.1|114339
1694696400000|2023-09-14 13:00:00|10625.6|10623.6|10619.4|10617.4|10642|10640|10617|10615|104141
1694700000000|2023-09-14 14:00:00|10618.6|10616.6|10628.7|10626.7|10631.1|10629.1|10612.3|10610.3|68841
1694703600000|2023-09-14 15:00:00|10628|10626|10621.7|10619.7|10633.4|10631.4|10620.9|10618.9|50184
1694707200000|2023-09-14 16:00:00|10622.5|10620.5|10617|10615|10624|10622|10615.5|10613.5|24131
1694710800000|2023-09-14 17:00:00|10616.2|10614.2|10613.9|10611.9|10617|10615|10610.8|10608.8|18650
1694714400000|2023-09-14 18:00:00|10613.5|10611.5|10613.1|10611.1|10617|10615|10612.3|10610.3|20951
1694718000000|2023-09-14 19:00:00|10612.3|10610.3|10613.1|10611.1|10613.9|10611.9|10610.8|10608.8|29724
1694721600000|2023-09-14 20:00:00|10612.3|10610.3|10612.3|10610.3|10615.5|10613.5|10611.5|10609.5|12664
1694728800000|2023-09-14 22:00:00|10611.5|10609.5|10616.2|10614.2|10617|10615|10611.5|10609.5|2244
1694732400000|2023-09-14 23:00:00|10615.5|10613.5|10613.9|10611.9|10616.2|10614.2|10613.1|10611.1|1151
1694736000000|2023-09-15 00:00:00|10614.7|10612.7|10616.2|10614.2|10617.8|10615.8|10613.9|10611.9|2942
1694739600000|2023-09-15 01:00:00|10617|10615|10620.1|10618.1|10620.9|10618.9|10614.7|10612.7|2218
1694743200000|2023-09-15 02:00:00|10620.9|10618.9|10615.5|10613.5|10620.9|10618.9|10613.9|10611.9|3457
1694746800000|2023-09-15 03:00:00|10615.8|10613.8|10616.2|10614.2|10617|10615|10614.7|10612.7|1165
1694750400000|2023-09-15 04:00:00|10615.5|10613.5|10617.8|10615.8|10618.6|10616.6|10615.5|10613.5|1879
1694754000000|2023-09-15 05:00:00|10617|10615|10619.4|10617.4|10620.9|10618.9|10617|10615|4039
1694757600000|2023-09-15 06:00:00|10618.6|10616.6|10610.8|10608.8|10619.4|10617.4|10610|10608|9740
1694761200000|2023-09-15 07:00:00|10610|10608|10601.4|10599.4|10610.8|10608.8|10600.6|10598.6|15570
1694764800000|2023-09-15 08:00:00|10602.2|10600.2|10598.3|10596.3|10602.2|10600.2|10595.9|10593.9|10178
1694768400000|2023-09-15 09:00:00|10597.5|10595.5|10599|10597|10602.2|10600.2|10597.5|10595.5|14647
1694772000000|2023-09-15 10:00:00|10598.7|10596.7|10596.7|10594.7|10599|10597|10595.1|10593.1|10857
1694775600000|2023-09-15 11:00:00|10597.5|10595.5|10600.6|10598.6|10601.4|10599.4|10596.7|10594.7|15979
1694779200000|2023-09-15 12:00:00|10599.8|10597.8|10595.1|10593.1|10603|10601|10589.7|10587.7|45065
1694782800000|2023-09-15 13:00:00|10595.9|10593.9|10592.4|10590.4|10604.5|10602.5|10592|10590|45568
1694786400000|2023-09-15 14:00:00|10600.6|10598.6|10599.8|10597.8|10610|10608|10598.3|10596.3|65573
1694790000000|2023-09-15 15:00:00|10599|10597|10593.6|10591.6|10601.4|10599.4|10592|10590|22426
1694793600000|2023-09-15 16:00:00|10594.4|10592.4|10594.4|10592.4|10595.1|10593.1|10592|10590|13243
1694797200000|2023-09-15 17:00:00|10595.1|10593.1|10603.7|10601.7|10603.7|10601.7|10594.4|10592.4|20782
1694800800000|2023-09-15 18:00:00|10603|10601|10597.5|10595.5|10604.5|10602.5|10597.5|10595.5|14120
1694804400000|2023-09-15 19:00:00|10598.3|10596.3|10595.1|10593.1|10598.3|10596.3|10595.1|10593.1|23225
1694808000000|2023-09-15 20:00:00|10595.9|10593.9|10592|10590|10595.9|10593.9|10592|10590|15982
1694988000000|2023-09-17 22:00:00|10592.8|10590.8|10594.4|10592.4|10595.1|10593.1|10592|10590|2002
1694991600000|2023-09-17 23:00:00|10593.6|10591.6|10597.5|10595.5|10597.5|10595.5|10593.2|10591.2|2097
1694995200000|2023-09-18 00:00:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10592.8|10590.8|2453
1694998800000|2023-09-18 01:00:00|10594.4|10592.4|10587.3|10585.3|10595.1|10593.1|10586.5|10584.5|2478
1695002400000|2023-09-18 02:00:00|10586.5|10584.5|10587.3|10585.3|10588.9|10586.9|10586.5|10584.5|2077
1695006000000|2023-09-18 03:00:00|10588.1|10586.1|10587.3|10585.3|10588.1|10586.1|10586.5|10584.5|1603
1695009600000|2023-09-18 04:00:00|10588.1|10586.1|10586.5|10584.5|10588.1|10586.1|10586.5|10584.5|1146
1695013200000|2023-09-18 05:00:00|10587.3|10585.3|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|945
1695016800000|2023-09-18 06:00:00|10589.7|10587.7|10588.1|10586.1|10589.7|10587.7|10584.2|10582.2|7192
1695020400000|2023-09-18 07:00:00|10587.3|10585.3|10583.4|10581.4|10588.9|10586.9|10582.6|10580.6|10225
1695024000000|2023-09-18 08:00:00|10584.2|10582.2|10588.1|10586.1|10588.1|10586.1|10584.2|10582.2|10829
1695027600000|2023-09-18 09:00:00|10587.3|10585.3|10587.3|10585.3|10588.9|10586.9|10586.5|10584.5|5249
1695031200000|2023-09-18 10:00:00|10588.1|10586.1|10585.8|10583.8|10588.9|10586.9|10585|10583|7720
1695034800000|2023-09-18 11:00:00|10586.5|10584.5|10586.5|10584.5|10588.9|10586.9|10585|10583|7083
1695038400000|2023-09-18 12:00:00|10585.8|10583.8|10581.1|10579.1|10588.9|10586.9|10579.5|10577.5|32975
1695042000000|2023-09-18 13:00:00|10580.3|10578.3|10586.5|10584.5|10594.4|10592.4|10577.2|10575.2|38567
1695045600000|2023-09-18 14:00:00|10585.8|10583.8|10591.2|10589.2|10592.8|10590.8|10582.6|10580.6|28728
1695049200000|2023-09-18 15:00:00|10590.5|10588.5|10592|10590|10592|10590|10585|10583|15737
1695052800000|2023-09-18 16:00:00|10592.8|10590.8|10595.1|10593.1|10595.1|10593.1|10589.7|10587.7|15611
1695056400000|2023-09-18 17:00:00|10595.9|10593.9|10593.6|10591.6|10597.5|10595.5|10592.8|10590.8|18642
1695060000000|2023-09-18 18:00:00|10592.8|10590.8|10591.2|10589.2|10592.8|10590.8|10588.1|10586.1|13829
1695063600000|2023-09-18 19:00:00|10592|10590|10590.5|10588.5|10593.6|10591.6|10589.7|10587.7|19773
1695067200000|2023-09-18 20:00:00|10591.2|10589.2|10595.9|10593.9|10597.5|10595.5|10591.2|10589.2|18281
1695074400000|2023-09-18 22:00:00|10596.7|10594.7|10595.1|10593.1|10596.7|10594.7|10594.4|10592.4|2717
1695078000000|2023-09-18 23:00:00|10595.9|10593.9|10596.7|10594.7|10598.3|10596.3|10595.1|10593.1|1881
1695081600000|2023-09-19 00:00:00|10597.5|10595.5|10597.5|10595.5|10599.8|10597.8|10596.7|10594.7|3943
1695085200000|2023-09-19 01:00:00|10596.7|10594.7|10595.9|10593.9|10596.7|10594.7|10593.6|10591.6|2252
1695088800000|2023-09-19 02:00:00|10596.3|10594.3|10599|10597|10599.8|10597.8|10595.9|10593.9|2763
1695092400000|2023-09-19 03:00:00|10599.8|10597.8|10595.1|10593.1|10599.8|10597.8|10594.4|10592.4|1416
1695096000000|2023-09-19 04:00:00|10595.9|10593.9|10595.1|10593.1|10595.9|10593.9|10594.4|10592.4|736
1695099600000|2023-09-19 05:00:00|10595.9|10593.9|10593.6|10591.6|10597.5|10595.5|10592.8|10590.8|2747
1695103200000|2023-09-19 06:00:00|10592.8|10590.8|10589.7|10587.7|10593.6|10591.6|10588.9|10586.9|7597
1695106800000|2023-09-19 07:00:00|10590.5|10588.5|10591.2|10589.2|10592.8|10590.8|10588.9|10586.9|10239
1695110400000|2023-09-19 08:00:00|10592|10590|10594.4|10592.4|10595.1|10593.1|10591.2|10589.2|6782
1695114000000|2023-09-19 09:00:00|10594.8|10592.8|10592.8|10590.8|10594.8|10592.8|10590.5|10588.5|7173
1695117600000|2023-09-19 10:00:00|10592|10590|10592|10590|10596.7|10594.7|10591.2|10589.2|6703
1695121200000|2023-09-19 11:00:00|10592.8|10590.8|10590.5|10588.5|10592.8|10590.8|10588.1|10586.1|8552
1695124800000|2023-09-19 12:00:00|10591.2|10589.2|10580.3|10578.3|10591.2|10589.2|10577.2|10575.2|40940
1695128400000|2023-09-19 13:00:00|10579.5|10577.5|10580.3|10578.3|10585|10583|10570.9|10568.9|75009
1695132000000|2023-09-19 14:00:00|10581.1|10579.1|10581.1|10579.1|10585.8|10583.8|10579.5|10577.5|31987
1695135600000|2023-09-19 15:00:00|10580.3|10578.3|10578|10576|10581.9|10579.9|10573.3|10571.3|28307
1695139200000|2023-09-19 16:00:00|10577.2|10575.2|10578|10576|10580.3|10578.3|10577.2|10575.2|20150
1695142800000|2023-09-19 17:00:00|10577.6|10575.6|10576.4|10574.4|10580.3|10578.3|10575.6|10573.6|18085
1695146400000|2023-09-19 18:00:00|10575.6|10573.6|10564.7|10562.7|10577.2|10575.2|10564.7|10562.7|41078
1695150000000|2023-09-19 19:00:00|10565.5|10563.5|10567|10565|10568.6|10566.6|10563.9|10561.9|39956
1695153600000|2023-09-19 20:00:00|10566.2|10564.2|10569.4|10567.4|10570.1|10568.1|10566.2|10564.2|39758
1695160800000|2023-09-19 22:00:00|10571.7|10569.7|10570.9|10568.9|10573.3|10571.3|10570.1|10568.1|2357
1695164400000|2023-09-19 23:00:00|10571.7|10569.7|10568.6|10566.6|10572.5|10570.5|10568.6|10566.6|1697
1695168000000|2023-09-20 00:00:00|10567.8|10565.8|10570.9|10568.9|10570.9|10568.9|10567|10565|4589
1695171600000|2023-09-20 01:00:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|1887
1695175200000|2023-09-20 02:00:00|10571.7|10569.7|10569.4|10567.4|10571.7|10569.7|10569.4|10567.4|1553
1695178800000|2023-09-20 03:00:00|10568.6|10566.6|10569.4|10567.4|10569.4|10567.4|10568.6|10566.6|773
1695182400000|2023-09-20 04:00:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|809
1695186000000|2023-09-20 05:00:00|10571.7|10569.7|10570.1|10568.1|10571.7|10569.7|10568.6|10566.6|3109
1695189600000|2023-09-20 06:00:00|10568.6|10566.6|10574|10572|10577.2|10575.2|10568.6|10566.6|18158
1695193200000|2023-09-20 07:00:00|10574.8|10572.8|10570.9|10568.9|10575.6|10573.6|10570.1|10568.1|14108
1695196800000|2023-09-20 08:00:00|10571.3|10569.3|10575.6|10573.6|10576.4|10574.4|10570.1|10568.1|11614
1695200400000|2023-09-20 09:00:00|10576.4|10574.4|10579.5|10577.5|10579.5|10577.5|10575.6|10573.6|16624
1695204000000|2023-09-20 10:00:00|10580.3|10578.3|10581.9|10579.9|10583.4|10581.4|10579.5|10577.5|8561
1695207600000|2023-09-20 11:00:00|10581.1|10579.1|10578.7|10576.7|10581.9|10579.9|10577.2|10575.2|10554
1695211200000|2023-09-20 12:00:00|10579.5|10577.5|10581.9|10579.9|10582.6|10580.6|10574.8|10572.8|25053
1695214800000|2023-09-20 13:00:00|10582.3|10580.3|10585.8|10583.8|10589.7|10587.7|10582.3|10580.3|38210
1695218400000|2023-09-20 14:00:00|10585|10583|10585.8|10583.8|10590.5|10588.5|10582.6|10580.6|36746
1695222000000|2023-09-20 15:00:00|10585.4|10583.4|10588.1|10586.1|10591.2|10589.2|10585|10583|23319
1695225600000|2023-09-20 16:00:00|10587.3|10585.3|10591.2|10589.2|10591.2|10589.2|10585.8|10583.8|23918
1695229200000|2023-09-20 17:00:00|10590.5|10588.5|10588.5|10586.5|10593.6|10591.6|10586.5|10584.5|32599
1695232800000|2023-09-20 18:00:00|10588.9|10586.9|10567|10565|10588.9|10586.9|10552.2|10550.2|124780
1695236400000|2023-09-20 19:00:00|10566.2|10564.2|10551.4|10549.4|10567.8|10565.8|10546.7|10544.7|79344
1695240000000|2023-09-20 20:00:00|10552.2|10550.2|10536.5|10534.5|10552.2|10550.2|10536.5|10534.5|44996
1695247200000|2023-09-20 22:00:00|10538.1|10536.1|10535.8|10533.8|10538.9|10536.9|10533.4|10531.4|3725
1695250800000|2023-09-20 23:00:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10532.6|10530.6|4692
1695254400000|2023-09-21 00:00:00|10535.8|10533.8|10522.5|10520.5|10535.8|10533.8|10520.9|10518.9|14826
1695258000000|2023-09-21 01:00:00|10523.3|10521.3|10528|10526|10528.7|10526.7|10520.9|10518.9|11345
1695261600000|2023-09-21 02:00:00|10527.2|10525.2|10526.4|10524.4|10527.2|10525.2|10524|10522|3133
1695265200000|2023-09-21 03:00:00|10527.2|10525.2|10528.7|10526.7|10528.7|10526.7|10526.4|10524.4|1644
1695268800000|2023-09-21 04:00:00|10528|10526|10528.7|10526.7|10528.7|10526.7|10527.2|10525.2|2379
1695272400000|2023-09-21 05:00:00|10528|10526|10529.5|10527.5|10530.3|10528.3|10527.2|10525.2|4027
1695276000000|2023-09-21 06:00:00|10530.3|10528.3|10534.2|10532.2|10535|10533|10528.7|10526.7|15671
1695279600000|2023-09-21 07:00:00|10535|10533|10536.5|10534.5|10538.1|10536.1|10533|10531|17896
1695283200000|2023-09-21 08:00:00|10535.8|10533.8|10531.1|10529.1|10537.3|10535.3|10531.1|10529.1|28191
1695286800000|2023-09-21 09:00:00|10531.9|10529.9|10533.4|10531.4|10533.4|10531.4|10528.7|10526.7|12963
1695290400000|2023-09-21 10:00:00|10532.6|10530.6|10537.7|10535.7|10537.7|10535.7|10532.6|10530.6|13571
1695294000000|2023-09-21 11:00:00|10538.9|10536.9|10525.6|10523.6|10539.7|10537.7|10525.6|10523.6|30313
1695297600000|2023-09-21 12:00:00|10526|10524|10517.8|10515.8|10527.2|10525.2|10509.2|10507.2|76502
1695301200000|2023-09-21 13:00:00|10518.6|10516.6|10520.9|10518.9|10528.7|10526.7|10517|10515|71254
1695304800000|2023-09-21 14:00:00|10521.3|10519.3|10528.7|10526.7|10533.4|10531.4|10520.9|10518.9|61640
1695308400000|2023-09-21 15:00:00|10529.5|10527.5|10528|10526|10533.4|10531.4|10525.6|10523.6|45595
1695312000000|2023-09-21 16:00:00|10527.2|10525.2|10530.3|10528.3|10530.3|10528.3|10524|10522|33899
1695315600000|2023-09-21 17:00:00|10531.1|10529.1|10528|10526|10532.6|10530.6|10528|10526|26693
1695319200000|2023-09-21 18:00:00|10528.7|10526.7|10525.6|10523.6|10532.6|10530.6|10525.6|10523.6|30072
1695322800000|2023-09-21 19:00:00|10526.4|10524.4|10526.4|10524.4|10529.5|10527.5|10525.6|10523.6|26088
1695326400000|2023-09-21 20:00:00|10525.6|10523.6|10524|10522|10527.2|10525.2|10524|10522|34209
1695333600000|2023-09-21 22:00:00|10524.8|10522.8|10524.8|10522.8|10525.6|10523.6|10523.3|10521.3|2325
1695337200000|2023-09-21 23:00:00|10524|10522|10526.4|10524.4|10527.2|10525.2|10522.5|10520.5|2321
1695340800000|2023-09-22 00:00:00|10527.2|10525.2|10525.6|10523.6|10528.7|10526.7|10524|10522|5885
1695344400000|2023-09-22 01:00:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10522.5|10520.5|4805
1695348000000|2023-09-22 02:00:00|10522.5|10520.5|10524|10522|10524.8|10522.8|10522.5|10520.5|4038
1695351600000|2023-09-22 03:00:00|10524.8|10522.8|10522.5|10520.5|10524.8|10522.8|10521.7|10519.7|5658
1695355200000|2023-09-22 04:00:00|10523.3|10521.3|10526.4|10524.4|10527.2|10525.2|10522.5|10520.5|4719
1695358800000|2023-09-22 05:00:00|10525.6|10523.6|10523.3|10521.3|10526.4|10524.4|10522.9|10520.9|2997
1695362400000|2023-09-22 06:00:00|10524|10522|10530.3|10528.3|10530.3|10528.3|10523.3|10521.3|11508
1695366000000|2023-09-22 07:00:00|10529.5|10527.5|10535.8|10533.8|10541.2|10539.2|10529.5|10527.5|22859
1695369600000|2023-09-22 08:00:00|10535|10533|10531.1|10529.1|10535|10533|10531.1|10529.1|13267
1695373200000|2023-09-22 09:00:00|10530.3|10528.3|10528.7|10526.7|10534.2|10532.2|10528.7|10526.7|9263
1695376800000|2023-09-22 10:00:00|10529.5|10527.5|10529.5|10527.5|10531.1|10529.1|10528|10526|16281
1695380400000|2023-09-22 11:00:00|10528.7|10526.7|10531.1|10529.1|10535|10533|10527.2|10525.2|14801
1695384000000|2023-09-22 12:00:00|10531.9|10529.9|10538.9|10536.9|10541.2|10539.2|10531.1|10529.1|29310
1695387600000|2023-09-22 13:00:00|10538.1|10536.1|10545.1|10543.1|10546.7|10544.7|10530.3|10528.3|67436
1695391200000|2023-09-22 14:00:00|10544.4|10542.4|10553|10551|10558.4|10556.4|10543.6|10541.6|86222
1695394800000|2023-09-22 15:00:00|10553.7|10551.7|10550.6|10548.6|10553.7|10551.7|10546.7|10544.7|37070
1695398400000|2023-09-22 16:00:00|10549.8|10547.8|10551.4|10549.4|10552.2|10550.2|10546.7|10544.7|20713
1695402000000|2023-09-22 17:00:00|10550.6|10548.6|10549.8|10547.8|10553.7|10551.7|10549.8|10547.8|20718
1695405600000|2023-09-22 18:00:00|10550.6|10548.6|10545.1|10543.1|10551.4|10549.4|10545.1|10543.1|21858
1695409200000|2023-09-22 19:00:00|10545.9|10543.9|10551.4|10549.4|10551.4|10549.4|10545.1|10543.1|25446
1695412800000|2023-09-22 20:00:00|10550.6|10548.6|10549|10547|10551.4|10549.4|10546.7|10544.7|22953
1695592800000|2023-09-24 22:00:00|10550.6|10548.6|10550.6|10548.6|10555.3|10553.3|10550.6|10548.6|4014
1695596400000|2023-09-24 23:00:00|10551.4|10549.4|10549.8|10547.8|10553.7|10551.7|10549.8|10547.8|2283
1695600000000|2023-09-25 00:00:00|10549|10547|10545.1|10543.1|10549|10547|10543.6|10541.6|6754
1695603600000|2023-09-25 01:00:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10542.8|10540.8|3168
1695607200000|2023-09-25 02:00:00|10545.1|10543.1|10544.4|10542.4|10545.9|10543.9|10542.8|10540.8|3262
1695610800000|2023-09-25 03:00:00|10543.6|10541.6|10546.7|10544.7|10547.5|10545.5|10543.6|10541.6|3371
1695614400000|2023-09-25 04:00:00|10545.9|10543.9|10545.1|10543.1|10547.5|10545.5|10545.1|10543.1|5010
1695618000000|2023-09-25 05:00:00|10544.4|10542.4|10542.8|10540.8|10545.9|10543.9|10542.8|10540.8|2249
1695621600000|2023-09-25 06:00:00|10543.6|10541.6|10542.8|10540.8|10544.4|10542.4|10538.9|10536.9|6778
1695625200000|2023-09-25 07:00:00|10543.6|10541.6|10538.9|10536.9|10544.4|10542.4|10536.5|10534.5|10328
1695628800000|2023-09-25 08:00:00|10538.1|10536.1|10535.8|10533.8|10538.9|10536.9|10534.2|10532.2|15470
1695632400000|2023-09-25 09:00:00|10536.5|10534.5|10533.4|10531.4|10537.3|10535.3|10531.1|10529.1|10706
1695636000000|2023-09-25 10:00:00|10534.2|10532.2|10538.1|10536.1|10538.1|10536.1|10531.1|10529.1|12769
1695639600000|2023-09-25 11:00:00|10537.7|10535.7|10535.8|10533.8|10539.7|10537.7|10535|10533|23692
1695643200000|2023-09-25 12:00:00|10536.2|10534.2|10535.8|10533.8|10539.7|10537.7|10531.9|10529.9|36526
1695646800000|2023-09-25 13:00:00|10536.5|10534.5|10535.8|10533.8|10537.3|10535.3|10528.7|10526.7|47686
1695650400000|2023-09-25 14:00:00|10535|10533|10538.9|10536.9|10542|10540|10531.1|10529.1|50351
1695654000000|2023-09-25 15:00:00|10539.7|10537.7|10535.8|10533.8|10545.1|10543.1|10535.8|10533.8|31242
1695657600000|2023-09-25 16:00:00|10536.5|10534.5|10535.8|10533.8|10539.7|10537.7|10534.2|10532.2|22954
1695661200000|2023-09-25 17:00:00|10535|10533|10533.4|10531.4|10537.3|10535.3|10531.9|10529.9|16988
1695664800000|2023-09-25 18:00:00|10532.6|10530.6|10528.7|10526.7|10533.4|10531.4|10527.2|10525.2|35292
1695668400000|2023-09-25 19:00:00|10529.5|10527.5|10530.3|10528.3|10531.1|10529.1|10528.7|10526.7|24084
1695672000000|2023-09-25 20:00:00|10529.5|10527.5|10530.3|10528.3|10531.9|10529.9|10528.7|10526.7|24036
1695679200000|2023-09-25 22:00:00|10531.1|10529.1|10529.5|10527.5|10531.1|10529.1|10528.7|10526.7|1512
1695682800000|2023-09-25 23:00:00|10528.7|10526.7|10528|10526|10529.5|10527.5|10527.2|10525.2|3077
1695686400000|2023-09-26 00:00:00|10527.2|10525.2|10520.9|10518.9|10528|10526|10520.1|10518.1|7644
1695690000000|2023-09-26 01:00:00|10520.1|10518.1|10521.7|10519.7|10524|10522|10520.1|10518.1|5955
1695693600000|2023-09-26 02:00:00|10522.5|10520.5|10521.7|10519.7|10522.5|10520.5|10519.4|10517.4|5346
1695697200000|2023-09-26 03:00:00|10520.9|10518.9|10522.5|10520.5|10523.3|10521.3|10520.9|10518.9|4216
1695700800000|2023-09-26 04:00:00|10522.1|10520.1|10524.4|10522.4|10524.8|10522.8|10521.7|10519.7|4080
1695704400000|2023-09-26 05:00:00|10524.8|10522.8|10522.5|10520.5|10526.4|10524.4|10522.5|10520.5|3501
1695708000000|2023-09-26 06:00:00|10523.3|10521.3|10520.1|10518.1|10526.4|10524.4|10519.4|10517.4|10871
1695711600000|2023-09-26 07:00:00|10520.9|10518.9|10531.1|10529.1|10531.1|10529.1|10519.4|10517.4|18137
1695715200000|2023-09-26 08:00:00|10531.9|10529.9|10535.8|10533.8|10537.3|10535.3|10531.1|10529.1|19640
1695718800000|2023-09-26 09:00:00|10535|10533|10538.9|10536.9|10540.5|10538.5|10534.2|10532.2|10879
1695722400000|2023-09-26 10:00:00|10539.7|10537.7|10541.2|10539.2|10542|10540|10536.5|10534.5|11447
1695726000000|2023-09-26 11:00:00|10540.5|10538.5|10539.7|10537.7|10545.9|10543.9|10538.1|10536.1|22712
1695729600000|2023-09-26 12:00:00|10538.9|10536.9|10545.9|10543.9|10547.5|10545.5|10538.1|10536.1|39716
1695733200000|2023-09-26 13:00:00|10545.1|10543.1|10533.4|10531.4|10545.1|10543.1|10531.5|10529.5|53391
1695736800000|2023-09-26 14:00:00|10535.8|10533.8|10528|10526|10539.7|10537.7|10527.2|10525.2|57950
1695740400000|2023-09-26 15:00:00|10527.2|10525.2|10527.2|10525.2|10531.9|10529.9|10521.7|10519.7|52711
1695744000000|2023-09-26 16:00:00|10528|10526|10526.4|10524.4|10528|10526|10523.3|10521.3|27328
1695747600000|2023-09-26 17:00:00|10525.6|10523.6|10531.1|10529.1|10531.1|10529.1|10524.8|10522.8|17666
1695751200000|2023-09-26 18:00:00|10530.3|10528.3|10526.4|10524.4|10531.1|10529.1|10521.7|10519.7|32580
1695754800000|2023-09-26 19:00:00|10525.6|10523.6|10528|10526|10530.3|10528.3|10524.8|10522.8|31772
1695758400000|2023-09-26 20:00:00|10527.2|10525.2|10532.6|10530.6|10534.2|10532.2|10527.2|10525.2|20259
1695765600000|2023-09-26 22:00:00|10533.4|10531.4|10533.4|10531.4|10534.2|10532.2|10532.6|10530.6|1781
1695769200000|2023-09-26 23:00:00|10534.2|10532.2|10536.5|10534.5|10538.1|10536.1|10533.4|10531.4|3198
1695772800000|2023-09-27 00:00:00|10537.3|10535.3|10537.3|10535.3|10538.9|10536.9|10535|10533|4282
1695776400000|2023-09-27 01:00:00|10536.5|10534.5|10539.7|10537.7|10542.8|10540.8|10536.5|10534.5|37155
1695780000000|2023-09-27 02:00:00|10538.9|10536.9|10538.1|10536.1|10540.5|10538.5|10536.5|10534.5|12813
1695783600000|2023-09-27 03:00:00|10538.9|10536.9|10538.1|10536.1|10538.9|10536.9|10537.3|10535.3|1473
1695787200000|2023-09-27 04:00:00|10537.3|10535.3|10535.8|10533.8|10537.3|10535.3|10534.2|10532.2|10525
1695790800000|2023-09-27 05:00:00|10535|10533|10532.6|10530.6|10536.2|10534.2|10532.6|10530.6|4753
1695794400000|2023-09-27 06:00:00|10533.4|10531.4|10542|10540|10542.8|10540.8|10532.6|10530.6|10576
1695798000000|2023-09-27 07:00:00|10542.8|10540.8|10544.4|10542.4|10545.1|10543.1|10542|10540|8617
1695801600000|2023-09-27 08:00:00|10543.6|10541.6|10543.6|10541.6|10545.1|10543.1|10542|10540|10440
1695805200000|2023-09-27 09:00:00|10542.8|10540.8|10543.6|10541.6|10544.4|10542.4|10542|10540|7880
1695808800000|2023-09-27 10:00:00|10542.8|10540.8|10539.7|10537.7|10543.6|10541.6|10538.9|10536.9|9571
1695812400000|2023-09-27 11:00:00|10540.5|10538.5|10538.1|10536.1|10542.8|10540.8|10536.5|10534.5|15386
1695816000000|2023-09-27 12:00:00|10538.9|10536.9|10543.6|10541.6|10546.7|10544.7|10532.6|10530.6|47672
1695819600000|2023-09-27 13:00:00|10542.8|10540.8|10531.9|10529.9|10544.4|10542.4|10531.9|10529.9|46678
1695823200000|2023-09-27 14:00:00|10532.6|10530.6|10521.7|10519.7|10534.2|10532.2|10521.7|10519.7|65244
1695826800000|2023-09-27 15:00:00|10520.9|10518.9|10514.7|10512.7|10525.6|10523.6|10511.5|10509.5|45097
1695830400000|2023-09-27 16:00:00|10515.5|10513.5|10506.9|10504.9|10515.5|10513.5|10506.1|10504.1|54337
1695834000000|2023-09-27 17:00:00|10507.3|10505.3|10496.7|10494.7|10512.3|10510.3|10491.2|10489.2|77483
1695837600000|2023-09-27 18:00:00|10495.9|10493.9|10493.6|10491.6|10496.7|10494.7|10486.5|10484.5|74168
1695841200000|2023-09-27 19:00:00|10492.8|10490.8|10499.8|10497.8|10502.2|10500.2|10492|10490|52120
1695844800000|2023-09-27 20:00:00|10499|10497|10499|10497|10499.8|10497.8|10495.9|10493.9|33651
1695852000000|2023-09-27 22:00:00|10502.2|10500.2|10502.2|10500.2|10503|10501|10499.8|10497.8|2830
1695855600000|2023-09-27 23:00:00|10503|10501|10502.2|10500.2|10503|10501|10500.6|10498.6|1533
1695859200000|2023-09-28 00:00:00|10502.6|10500.6|10502.2|10500.2|10503.7|10501.7|10499.8|10497.8|5577
1695862800000|2023-09-28 01:00:00|10501.4|10499.4|10499|10497|10502.2|10500.2|10494.4|10492.4|23626
1695866400000|2023-09-28 02:00:00|10499.8|10497.8|10500.6|10498.6|10502.2|10500.2|10499|10497|7273
1695870000000|2023-09-28 03:00:00|10501.4|10499.4|10502.2|10500.2|10503|10501|10500.6|10498.6|4659
1695873600000|2023-09-28 04:00:00|10501.4|10499.4|10503.7|10501.7|10505.3|10503.3|10501.4|10499.4|5572
1695877200000|2023-09-28 05:00:00|10503|10501|10504.5|10502.5|10508.4|10506.4|10503|10501|8797
1695880800000|2023-09-28 06:00:00|10503.7|10501.7|10500.6|10498.6|10506.1|10504.1|10497.5|10495.5|11307
1695884400000|2023-09-28 07:00:00|10499.8|10497.8|10500.6|10498.6|10503.7|10501.7|10497.5|10495.5|16513
1695888000000|2023-09-28 08:00:00|10501.4|10499.4|10492.8|10490.8|10501.4|10499.4|10492|10490|22904
1695891600000|2023-09-28 09:00:00|10492|10490|10499|10497|10500.6|10498.6|10489.7|10487.7|25264
1695895200000|2023-09-28 10:00:00|10499.8|10497.8|10491.2|10489.2|10499.8|10497.8|10490.5|10488.5|15078
1695898800000|2023-09-28 11:00:00|10492|10490|10492.8|10490.8|10492.8|10490.8|10486.5|10484.5|20834
1695902400000|2023-09-28 12:00:00|10493.6|10491.6|10484.2|10482.2|10511.5|10509.5|10476.4|10474.4|78946
1695906000000|2023-09-28 13:00:00|10483.4|10481.4|10499.8|10497.8|10503.7|10501.7|10483.4|10481.4|70277
1695909600000|2023-09-28 14:00:00|10500.6|10498.6|10493.6|10491.6|10507.6|10505.6|10490.5|10488.5|72969
1695913200000|2023-09-28 15:00:00|10492.8|10490.8|10510.8|10508.8|10513.1|10511.1|10488.9|10486.9|63218
1695916800000|2023-09-28 16:00:00|10511.5|10509.5|10508.4|10506.4|10513.1|10511.1|10505.3|10503.3|36432
1695920400000|2023-09-28 17:00:00|10508.8|10506.8|10506.1|10504.1|10512.3|10510.3|10504.5|10502.5|26991
1695924000000|2023-09-28 18:00:00|10506.9|10504.9|10520.9|10518.9|10521.7|10519.7|10506.1|10504.1|35616
1695927600000|2023-09-28 19:00:00|10521.3|10519.3|10528|10526|10529.5|10527.5|10520.9|10518.9|30194
1695931200000|2023-09-28 20:00:00|10527.2|10525.2|10527.2|10525.2|10528|10526|10525.6|10523.6|19844
1695938400000|2023-09-28 22:00:00|10526.4|10524.4|10524.8|10522.8|10526.4|10524.4|10523.3|10521.3|3873
1695942000000|2023-09-28 23:00:00|10525.6|10523.6|10524.8|10522.8|10525.6|10523.6|10523.3|10521.3|3094
1695945600000|2023-09-29 00:00:00|10525.6|10523.6|10521.7|10519.7|10525.6|10523.6|10520.1|10518.1|4593
1695949200000|2023-09-29 01:00:00|10520.9|10518.9|10518.6|10516.6|10522.5|10520.5|10517.8|10515.8|6306
1695952800000|2023-09-29 02:00:00|10519.4|10517.4|10518.6|10516.6|10520.1|10518.1|10517.8|10515.8|3798
1695956400000|2023-09-29 03:00:00|10519.4|10517.4|10519.4|10517.4|10520.9|10518.9|10518.6|10516.6|1820
1695960000000|2023-09-29 04:00:00|10520.1|10518.1|10522.5|10520.5|10523.3|10521.3|10519.4|10517.4|2713
1695963600000|2023-09-29 05:00:00|10523.3|10521.3|10529.5|10527.5|10531.9|10529.9|10523.3|10521.3|5021
1695967200000|2023-09-29 06:00:00|10529.1|10527.1|10539.7|10537.7|10546.7|10544.7|10528.7|10526.7|26720
1695970800000|2023-09-29 07:00:00|10540.1|10538.1|10543.6|10541.6|10544.4|10542.4|10538.1|10536.1|35152
1695974400000|2023-09-29 08:00:00|10542.8|10540.8|10539.7|10537.7|10545.1|10543.1|10538.9|10536.9|18487
1695978000000|2023-09-29 09:00:00|10542|10540|10542|10540|10544.4|10542.4|10537.3|10535.3|11247
1695981600000|2023-09-29 10:00:00|10541.2|10539.2|10540.5|10538.5|10544.4|10542.4|10538.9|10536.9|10478
1695985200000|2023-09-29 11:00:00|10540.8|10538.8|10536.5|10534.5|10541.2|10539.2|10533.4|10531.4|25727
1695988800000|2023-09-29 12:00:00|10535.8|10533.8|10552.2|10550.2|10553.7|10551.7|10535.8|10533.8|83723
1695992400000|2023-09-29 13:00:00|10553|10551|10551|10549|10557.6|10555.6|10548.3|10546.3|75156
1695996000000|2023-09-29 14:00:00|10550.6|10548.6|10549|10547|10554.5|10552.5|10542.8|10540.8|81161
1695999600000|2023-09-29 15:00:00|10549.8|10547.8|10538.9|10536.9|10549.8|10547.8|10535|10533|59960
1696003200000|2023-09-29 16:00:00|10539.7|10537.7|10535.8|10533.8|10540.5|10538.5|10535.8|10533.8|35775
1696006800000|2023-09-29 17:00:00|10536.5|10534.5|10535.8|10533.8|10538.9|10536.9|10531.9|10529.9|22597
1696010400000|2023-09-29 18:00:00|10536.5|10534.5|10535.8|10533.8|10538.9|10536.9|10535|10533|44308
1696014000000|2023-09-29 19:00:00|10536.5|10534.5|10533.4|10531.4|10539.7|10537.7|10528.7|10526.7|83607
1696017600000|2023-09-29 20:00:00|10532.6|10530.6|10534.2|10532.2|10536.5|10534.5|10530.3|10528.3|42246
1696197600000|2023-10-01 22:00:00|10523.3|10521.3|10511.5|10509.5|10524.8|10522.8|10510|10508|15192
1696201200000|2023-10-01 23:00:00|10512.3|10510.3|10515.5|10513.5|10515.5|10513.5|10510.8|10508.8|3943
1696204800000|2023-10-02 00:00:00|10515.1|10513.1|10513.9|10511.9|10516.2|10514.2|10510.8|10508.8|6375
1696208400000|2023-10-02 01:00:00|10514.7|10512.7|10514.7|10512.7|10516.2|10514.2|10513.9|10511.9|3167
1696212000000|2023-10-02 02:00:00|10515.5|10513.5|10513.9|10511.9|10516.2|10514.2|10513.9|10511.9|1664
1696215600000|2023-10-02 03:00:00|10514.7|10512.7|10517.8|10515.8|10517.8|10515.8|10514.7|10512.7|1748
1696219200000|2023-10-02 04:00:00|10517|10515|10517.8|10515.8|10519.4|10517.4|10517|10515|1720
1696222800000|2023-10-02 05:00:00|10518.6|10516.6|10517.8|10515.8|10519.4|10517.4|10517|10515|1676
1696226400000|2023-10-02 06:00:00|10518.6|10516.6|10517|10515|10519.4|10517.4|10512.3|10510.3|7902
1696230000000|2023-10-02 07:00:00|10517.8|10515.8|10511.5|10509.5|10520.9|10518.9|10510|10508|12155
1696233600000|2023-10-02 08:00:00|10512.3|10510.3|10510.8|10508.8|10514.7|10512.7|10510.8|10508.8|9062
1696237200000|2023-10-02 09:00:00|10510|10508|10503.7|10501.7|10512.3|10510.3|10503|10501|14959
1696240800000|2023-10-02 10:00:00|10504.5|10502.5|10505.3|10503.3|10507.6|10505.6|10503.7|10501.7|8624
1696244400000|2023-10-02 11:00:00|10506.1|10504.1|10508.4|10506.4|10510.8|10508.8|10505.3|10503.3|16214
1696248000000|2023-10-02 12:00:00|10507.6|10505.6|10505.3|10503.3|10510.8|10508.8|10501.4|10499.4|37050
1696251600000|2023-10-02 13:00:00|10504.5|10502.5|10501|10499|10506.9|10504.9|10499|10497|52985
1696255200000|2023-10-02 14:00:00|10496.3|10494.3|10495.1|10493.1|10509.2|10507.2|10493.6|10491.6|84439
1696258800000|2023-10-02 15:00:00|10495.9|10493.9|10489.7|10487.7|10499|10497|10487.3|10485.3|50785
1696262400000|2023-10-02 16:00:00|10490.5|10488.5|10493.6|10491.6|10493.6|10491.6|10487.3|10485.3|32179
1696266000000|2023-10-02 17:00:00|10493.2|10491.2|10497.5|10495.5|10498.3|10496.3|10492.8|10490.8|25616
1696269600000|2023-10-02 18:00:00|10496.7|10494.7|10492|10490|10500.6|10498.6|10492|10490|37243
1696273200000|2023-10-02 19:00:00|10491.2|10489.2|10492|10490|10494.4|10492.4|10490.5|10488.5|26843
1696276800000|2023-10-02 20:00:00|10491.2|10489.2|10494.4|10492.4|10495.1|10493.1|10488.9|10486.9|25572
1696284000000|2023-10-02 22:00:00|10495.9|10493.9|10495.9|10493.9|10497.5|10495.5|10494.4|10492.4|3337
1696287600000|2023-10-02 23:00:00|10495.1|10493.1|10494.4|10492.4|10498.3|10496.3|10493.6|10491.6|2387
1696291200000|2023-10-03 00:00:00|10494|10492|10492.8|10490.8|10494.4|10492.4|10485|10483|7729
1696294800000|2023-10-03 01:00:00|10492|10490|10492.8|10490.8|10493.6|10491.6|10488.9|10486.9|4232
1696298400000|2023-10-03 02:00:00|10493.6|10491.6|10492.8|10490.8|10493.6|10491.6|10491.2|10489.2|2294
1696302000000|2023-10-03 03:00:00|10492|10490|10492|10490|10493.6|10491.6|10490.5|10488.5|3085
1696305600000|2023-10-03 04:00:00|10491.2|10489.2|10492.8|10490.8|10493.6|10491.6|10489.7|10487.7|4026
1696309200000|2023-10-03 05:00:00|10493.6|10491.6|10486.2|10484.2|10494.4|10492.4|10485|10483|5136
1696312800000|2023-10-03 06:00:00|10485.8|10483.8|10490.5|10488.5|10492.8|10490.8|10485.8|10483.8|8493
1696316400000|2023-10-03 07:00:00|10491.2|10489.2|10492|10490|10495.1|10493.1|10488.1|10486.1|14050
1696320000000|2023-10-03 08:00:00|10492.8|10490.8|10495.1|10493.1|10499.8|10497.8|10492.8|10490.8|12415
1696323600000|2023-10-03 09:00:00|10494.4|10492.4|10487.3|10485.3|10495.1|10493.1|10486.5|10484.5|10111
1696327200000|2023-10-03 10:00:00|10487.7|10485.7|10483.4|10481.4|10489.7|10487.7|10482.6|10480.6|11869
1696330800000|2023-10-03 11:00:00|10482.6|10480.6|10475.6|10473.6|10483.4|10481.4|10472.5|10470.5|34837
1696334400000|2023-10-03 12:00:00|10476.4|10474.4|10488.9|10486.9|10488.9|10486.9|10472.5|10470.5|53347
1696338000000|2023-10-03 13:00:00|10489.7|10487.7|10496.3|10494.3|10499.8|10497.8|10485.8|10483.8|62412
1696341600000|2023-10-03 14:00:00|10496.7|10494.7|10474|10472|10496.7|10494.7|10465.5|10463.5|112596
1696345200000|2023-10-03 15:00:00|10473.3|10471.3|10464.7|10462.7|10474|10472|10461.5|10459.5|60169
1696348800000|2023-10-03 16:00:00|10465.5|10463.5|10460|10458|10470.9|10468.9|10459.2|10457.2|42953
1696352400000|2023-10-03 17:00:00|10460.8|10458.8|10462.3|10460.3|10466.2|10464.2|10459.2|10457.2|42057
1696356000000|2023-10-03 18:00:00|10461.5|10459.5|10456.9|10454.9|10462.3|10460.3|10455.3|10453.3|43594
1696359600000|2023-10-03 19:00:00|10456.1|10454.1|10455.3|10453.3|10458.4|10456.4|10453.7|10451.7|34789
1696363200000|2023-10-03 20:00:00|10456.1|10454.1|10457.6|10455.6|10460.8|10458.8|10456.1|10454.1|26114
1696370400000|2023-10-03 22:00:00|10458.4|10456.4|10459.2|10457.2|10460.8|10458.8|10457.6|10455.6|4914
1696374000000|2023-10-03 23:00:00|10458.4|10456.4|10457.6|10455.6|10460|10458|10456.9|10454.9|2546
1696377600000|2023-10-04 00:00:00|10458.4|10456.4|10450.6|10448.6|10461.5|10459.5|10450.6|10448.6|9647
1696381200000|2023-10-04 01:00:00|10451.4|10449.4|10449.8|10447.8|10452.2|10450.2|10445.9|10443.9|22324
1696384800000|2023-10-04 02:00:00|10449|10447|10445.1|10443.1|10449|10447|10439.7|10437.7|17908
1696388400000|2023-10-04 03:00:00|10445.9|10443.9|10444.4|10442.4|10448.3|10446.3|10443.6|10441.6|6484
1696392000000|2023-10-04 04:00:00|10443.6|10441.6|10447.5|10445.5|10447.5|10445.5|10442|10440|2599
1696395600000|2023-10-04 05:00:00|10446.7|10444.7|10439.7|10437.7|10447.5|10445.5|10438.1|10436.1|4977
1696399200000|2023-10-04 06:00:00|10440.5|10438.5|10428.7|10426.7|10440.5|10438.5|10428|10426|21688
1696402800000|2023-10-04 07:00:00|10429.5|10427.5|10444.4|10442.4|10446.7|10444.7|10428.7|10426.7|32501
1696406400000|2023-10-04 08:00:00|10445.1|10443.1|10453|10451|10453|10451|10444.4|10442.4|24120
1696410000000|2023-10-04 09:00:00|10453.7|10451.7|10448.3|10446.3|10456.1|10454.1|10448.3|10446.3|13587
1696413600000|2023-10-04 10:00:00|10447.9|10445.9|10448.3|10446.3|10453|10451|10444.4|10442.4|16929
1696417200000|2023-10-04 11:00:00|10447.5|10445.5|10461.5|10459.5|10467.8|10465.8|10447.5|10445.5|42405
1696420800000|2023-10-04 12:00:00|10460.8|10458.8|10481.9|10479.9|10485|10483|10460|10458|94998
1696424400000|2023-10-04 13:00:00|10482.6|10480.6|10476.4|10474.4|10482.6|10480.6|10471.7|10469.7|68734
1696428000000|2023-10-04 14:00:00|10476|10474|10471.7|10469.7|10480.3|10478.3|10460|10458|87465
1696431600000|2023-10-04 15:00:00|10470.9|10468.9|10489.7|10487.7|10492|10490|10467.8|10465.8|73953
1696435200000|2023-10-04 16:00:00|10488.9|10486.9|10489.7|10487.7|10493.6|10491.6|10483.4|10481.4|33836
1696438800000|2023-10-04 17:00:00|10490.5|10488.5|10486.5|10484.5|10493.6|10491.6|10486.5|10484.5|24990
1696442400000|2023-10-04 18:00:00|10485.8|10483.8|10492|10490|10492.8|10490.8|10484.2|10482.2|27603
1696446000000|2023-10-04 19:00:00|10491.2|10489.2|10492.8|10490.8|10495.9|10493.9|10491.2|10489.2|33481
1696449600000|2023-10-04 20:00:00|10493.6|10491.6|10488.9|10486.9|10493.6|10491.6|10488.1|10486.1|25689
1696456800000|2023-10-04 22:00:00|10488.5|10486.5|10489.7|10487.7|10489.7|10487.7|10485|10483|2290
1696460400000|2023-10-04 23:00:00|10488.9|10486.9|10491.2|10489.2|10491.2|10489.2|10488.1|10486.1|1441
1696464000000|2023-10-05 00:00:00|10490.5|10488.5|10489.7|10487.7|10492|10490|10485|10483|5602
1696467600000|2023-10-05 01:00:00|10490.5|10488.5|10500.6|10498.6|10500.6|10498.6|10490.5|10488.5|10350
1696471200000|2023-10-05 02:00:00|10501.4|10499.4|10500.6|10498.6|10503.7|10501.7|10499|10497|8204
1696474800000|2023-10-05 03:00:00|10501.4|10499.4|10499.8|10497.8|10501.4|10499.4|10497.5|10495.5|4376
1696478400000|2023-10-05 04:00:00|10499|10497|10499.8|10497.8|10502.2|10500.2|10499|10497|2141
1696482000000|2023-10-05 05:00:00|10500.6|10498.6|10501.4|10499.4|10503|10501|10498.3|10496.3|4868
1696485600000|2023-10-05 06:00:00|10500.6|10498.6|10489.7|10487.7|10502.2|10500.2|10488.9|10486.9|13069
1696489200000|2023-10-05 07:00:00|10488.9|10486.9|10491.2|10489.2|10492|10490|10487.3|10485.3|12823
1696492800000|2023-10-05 08:00:00|10492|10490|10490.5|10488.5|10494.4|10492.4|10487.3|10485.3|11258
1696496400000|2023-10-05 09:00:00|10489.7|10487.7|10495.1|10493.1|10495.9|10493.9|10488.9|10486.9|11203
1696500000000|2023-10-05 10:00:00|10494.4|10492.4|10505.3|10503.3|10506.9|10504.9|10494.4|10492.4|23898
1696503600000|2023-10-05 11:00:00|10504.5|10502.5|10506.1|10504.1|10506.1|10504.1|10499.8|10497.8|20063
1696507200000|2023-10-05 12:00:00|10505.3|10503.3|10498.3|10496.3|10507.6|10505.6|10482.6|10480.6|60079
1696510800000|2023-10-05 13:00:00|10499|10497|10510.8|10508.8|10513.9|10511.9|10498.3|10496.3|67711
1696514400000|2023-10-05 14:00:00|10510|10508|10505.3|10503.3|10510|10508|10499|10497|56744
1696518000000|2023-10-05 15:00:00|10504.5|10502.5|10505.3|10503.3|10510.8|10508.8|10502.2|10500.2|50738
1696521600000|2023-10-05 16:00:00|10505.7|10503.7|10509.2|10507.2|10510.8|10508.8|10504.5|10502.5|26014
1696525200000|2023-10-05 17:00:00|10510|10508|10506.1|10504.1|10511.5|10509.5|10505.3|10503.3|13330
1696528800000|2023-10-05 18:00:00|10506.9|10504.9|10506.9|10504.9|10510.8|10508.8|10506.1|10504.1|24291
1696532400000|2023-10-05 19:00:00|10507.6|10505.6|10509.2|10507.2|10510|10508|10506.1|10504.1|25594
1696536000000|2023-10-05 20:00:00|10508.4|10506.4|10506.1|10504.1|10510|10508|10504.5|10502.5|28579
1696543200000|2023-10-05 22:00:00|10505.3|10503.3|10503.7|10501.7|10506.1|10504.1|10503|10501|3589
1696546800000|2023-10-05 23:00:00|10503|10501|10503.7|10501.7|10506.1|10504.1|10503|10501|1705
1696550400000|2023-10-06 00:00:00|10503|10501|10502.2|10500.2|10505.3|10503.3|10502.2|10500.2|3117
1696554000000|2023-10-06 01:00:00|10503|10501|10503.7|10501.7|10505.3|10503.3|10502.2|10500.2|3762
1696557600000|2023-10-06 02:00:00|10504.5|10502.5|10501.8|10499.8|10504.5|10502.5|10501.4|10499.4|3207
1696561200000|2023-10-06 03:00:00|10502.2|10500.2|10506.1|10504.1|10506.9|10504.9|10502.2|10500.2|3548
1696564800000|2023-10-06 04:00:00|10505.3|10503.3|10505.3|10503.3|10507.6|10505.6|10505.3|10503.3|2283
1696568400000|2023-10-06 05:00:00|10504.5|10502.5|10502.2|10500.2|10504.5|10502.5|10501.4|10499.4|3137
1696572000000|2023-10-06 06:00:00|10501.4|10499.4|10498.3|10496.3|10503|10501|10496.7|10494.7|7008
1696575600000|2023-10-06 07:00:00|10499|10497|10497.5|10495.5|10499.8|10497.8|10494.4|10492.4|34627
1696579200000|2023-10-06 08:00:00|10498.3|10496.3|10497.5|10495.5|10498.3|10496.3|10493.6|10491.6|12732
1696582800000|2023-10-06 09:00:00|10496.7|10494.7|10496.7|10494.7|10501.4|10499.4|10496.7|10494.7|8817
1696586400000|2023-10-06 10:00:00|10497.5|10495.5|10495.1|10493.1|10499|10497|10495.1|10493.1|13710
1696590000000|2023-10-06 11:00:00|10494.4|10492.4|10494.4|10492.4|10498.3|10496.3|10492.8|10490.8|22895
1696593600000|2023-10-06 12:00:00|10494|10492|10453.7|10451.7|10498.3|10496.3|10438.9|10436.9|138287
1696597200000|2023-10-06 13:00:00|10453|10451|10460.8|10458.8|10470.1|10468.1|10447.5|10445.5|114187
1696600800000|2023-10-06 14:00:00|10461.5|10459.5|10468.6|10466.6|10474.8|10472.8|10461.5|10459.5|58428
1696604400000|2023-10-06 15:00:00|10469.4|10467.4|10482.6|10480.6|10488.1|10486.1|10468.6|10466.6|60342
1696608000000|2023-10-06 16:00:00|10483.4|10481.4|10474.8|10472.8|10483.4|10481.4|10474|10472|33472
1696611600000|2023-10-06 17:00:00|10475.6|10473.6|10477.2|10475.2|10480.3|10478.3|10474.8|10472.8|17120
1696615200000|2023-10-06 18:00:00|10478|10476|10480.3|10478.3|10483.8|10481.8|10477.2|10475.2|27267
1696618800000|2023-10-06 19:00:00|10479.5|10477.5|10477.2|10475.2|10482.6|10480.6|10477.2|10475.2|20386
1696622400000|2023-10-06 20:00:00|10478|10476|10477.2|10475.2|10479.5|10477.5|10475.6|10473.6|20308
1696802400000|2023-10-08 22:00:00|10500.2|10498.2|10520.9|10518.9|10535|10533|10499.8|10497.8|25363
1696806000000|2023-10-08 23:00:00|10521.7|10519.7|10513.1|10511.1|10521.7|10519.7|10512.3|10510.3|7881
1696809600000|2023-10-09 00:00:00|10512.7|10510.7|10510.8|10508.8|10513.1|10511.1|10501.4|10499.4|10124
1696813200000|2023-10-09 01:00:00|10511.5|10509.5|10510.8|10508.8|10512.3|10510.3|10506.1|10504.1|11278
1696816800000|2023-10-09 02:00:00|10510|10508|10510.8|10508.8|10513.9|10511.9|10510|10508|2337
1696820400000|2023-10-09 03:00:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10508.4|10506.4|1792
1696824000000|2023-10-09 04:00:00|10512.3|10510.3|10506.9|10504.9|10512.3|10510.3|10506.1|10504.1|2151
1696827600000|2023-10-09 05:00:00|10507.6|10505.6|10507.6|10505.6|10510|10508|10504.5|10502.5|3050
1696831200000|2023-10-09 06:00:00|10507.3|10505.3|10503.7|10501.7|10515.5|10513.5|10503.7|10501.7|10022
1696834800000|2023-10-09 07:00:00|10503|10501|10510|10508|10513.9|10511.9|10503|10501|11765
1696838400000|2023-10-09 08:00:00|10510.8|10508.8|10509.2|10507.2|10512.3|10510.3|10507.6|10505.6|8032
1696842000000|2023-10-09 09:00:00|10508.4|10506.4|10510.8|10508.8|10510.8|10508.8|10508.4|10506.4|4832
1696845600000|2023-10-09 10:00:00|10511.2|10509.2|10509.2|10507.2|10512.3|10510.3|10509.2|10507.2|3575
1696849200000|2023-10-09 11:00:00|10508.4|10506.4|10510.8|10508.8|10513.1|10511.1|10506.9|10504.9|10296
1696852800000|2023-10-09 12:00:00|10511.5|10509.5|10533.4|10531.4|10535|10533|10510|10508|32451
1696856400000|2023-10-09 13:00:00|10534.2|10532.2|10532.6|10530.6|10543.6|10541.6|10525.6|10523.6|33941
1696860000000|2023-10-09 14:00:00|10533.4|10531.4|10544.4|10542.4|10544.4|10542.4|10532.6|10530.6|21673
1696863600000|2023-10-09 15:00:00|10543.6|10541.6|10542|10540|10545.1|10543.1|10541.2|10539.2|14343
1696867200000|2023-10-09 16:00:00|10542.4|10540.4|10542|10540|10543.6|10541.6|10538.9|10536.9|7837
1696870800000|2023-10-09 17:00:00|10541.6|10539.6|10551.4|10549.4|10553|10551|10541.2|10539.2|17538
1696874400000|2023-10-09 18:00:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10547.5|10545.5|10299
1696878000000|2023-10-09 19:00:00|10551.4|10549.4|10558.4|10556.4|10558.4|10556.4|10551.4|10549.4|15519
1696881600000|2023-10-09 20:00:00|10558|10556|10552.2|10550.2|10559.2|10557.2|10551.4|10549.4|6018
1696888800000|2023-10-09 22:00:00|10551.4|10549.4|10552.2|10550.2|10553|10551|10549.8|10547.8|3528
1696892400000|2023-10-09 23:00:00|10553|10551|10554.5|10552.5|10556.1|10554.1|10552.2|10550.2|7242
1696896000000|2023-10-10 00:00:00|10555.3|10553.3|10549|10547|10556.9|10554.9|10543.6|10541.6|17271
1696899600000|2023-10-10 01:00:00|10549.4|10547.4|10541.2|10539.2|10549.8|10547.8|10539.7|10537.7|17304
1696903200000|2023-10-10 02:00:00|10540.5|10538.5|10544.4|10542.4|10545.1|10543.1|10540.5|10538.5|9077
1696906800000|2023-10-10 03:00:00|10543.6|10541.6|10542.8|10540.8|10545.9|10543.9|10542|10540|4943
1696910400000|2023-10-10 04:00:00|10542|10540|10540.5|10538.5|10542.8|10540.8|10537.3|10535.3|7942
1696914000000|2023-10-10 05:00:00|10539.7|10537.7|10538.1|10536.1|10540.5|10538.5|10537.3|10535.3|5780
1696917600000|2023-10-10 06:00:00|10538.9|10536.9|10528.7|10526.7|10542.8|10540.8|10528|10526|21921
1696921200000|2023-10-10 07:00:00|10529.5|10527.5|10528|10526|10535|10533|10523.3|10521.3|33990
1696924800000|2023-10-10 08:00:00|10528.7|10526.7|10538.1|10536.1|10540.5|10538.5|10528|10526|21199
1696928400000|2023-10-10 09:00:00|10537.3|10535.3|10531.1|10529.1|10538.1|10536.1|10529.5|10527.5|11140
1696932000000|2023-10-10 10:00:00|10530.3|10528.3|10527.2|10525.2|10531.9|10529.9|10526.4|10524.4|11262
1696935600000|2023-10-10 11:00:00|10526.8|10524.8|10520.1|10518.1|10526.8|10524.8|10513.1|10511.1|30763
1696939200000|2023-10-10 12:00:00|10519.4|10517.4|10526.4|10524.4|10530.3|10528.3|10514.7|10512.7|68645
1696942800000|2023-10-10 13:00:00|10525.6|10523.6|10527.2|10525.2|10530.3|10528.3|10519.4|10517.4|66128
1696946400000|2023-10-10 14:00:00|10528|10526|10537.3|10535.3|10538.1|10536.1|10526.4|10524.4|58628
1696950000000|2023-10-10 15:00:00|10536.5|10534.5|10553|10551|10553.7|10551.7|10536.5|10534.5|56575
1696953600000|2023-10-10 16:00:00|10553.7|10551.7|10547.5|10545.5|10553.7|10551.7|10542|10540|50383
1696957200000|2023-10-10 17:00:00|10546.7|10544.7|10535|10533|10549|10547|10535|10533|40550
1696960800000|2023-10-10 18:00:00|10534.2|10532.2|10534.2|10532.2|10539.7|10537.7|10534.2|10532.2|23737
1696964400000|2023-10-10 19:00:00|10533.4|10531.4|10538.9|10536.9|10540.5|10538.5|10531.1|10529.1|39588
1696968000000|2023-10-10 20:00:00|10539.3|10537.3|10535.4|10533.4|10542.8|10540.8|10534.2|10532.2|27161
1696975200000|2023-10-10 22:00:00|10532.6|10530.6|10538.1|10536.1|10538.1|10536.1|10532.6|10530.6|2972
1696978800000|2023-10-10 23:00:00|10538.9|10536.9|10536.5|10534.5|10540.5|10538.5|10536.5|10534.5|2036
1696982400000|2023-10-11 00:00:00|10537.3|10535.3|10538.9|10536.9|10542.8|10540.8|10536.5|10534.5|4877
1696986000000|2023-10-11 01:00:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10535.8|10533.8|3136
1696989600000|2023-10-11 02:00:00|10538.9|10536.9|10537.3|10535.3|10539.7|10537.7|10534.2|10532.2|26532
1696993200000|2023-10-11 03:00:00|10536.5|10534.5|10531.9|10529.9|10536.5|10534.5|10531.9|10529.9|6556
1696996800000|2023-10-11 04:00:00|10532.6|10530.6|10530.3|10528.3|10532.6|10530.6|10528|10526|4238
1697000400000|2023-10-11 05:00:00|10529.5|10527.5|10526.4|10524.4|10530.3|10528.3|10524|10522|4321
1697004000000|2023-10-11 06:00:00|10527.2|10525.2|10531.1|10529.1|10536.5|10534.5|10526.4|10524.4|13866
1697007600000|2023-10-11 07:00:00|10531.9|10529.9|10550.6|10548.6|10560|10558|10531.9|10529.9|45989
1697011200000|2023-10-11 08:00:00|10549.8|10547.8|10556.9|10554.9|10562.3|10560.3|10548.3|10546.3|58864
1697014800000|2023-10-11 09:00:00|10557.6|10555.6|10557.6|10555.6|10560.8|10558.8|10553|10551|14199
1697018400000|2023-10-11 10:00:00|10558.4|10556.4|10558.4|10556.4|10561.5|10559.5|10554.5|10552.5|17107
1697022000000|2023-10-11 11:00:00|10558.8|10556.8|10553.7|10551.7|10560|10558|10553|10551|22372
1697025600000|2023-10-11 12:00:00|10554.5|10552.5|10544.4|10542.4|10554.5|10552.5|10535|10533|86507
1697029200000|2023-10-11 13:00:00|10545.1|10543.1|10534.2|10532.2|10546.7|10544.7|10528.7|10526.7|68389
1697032800000|2023-10-11 14:00:00|10535|10533|10538.9|10536.9|10542.8|10540.8|10532.6|10530.6|58582
1697036400000|2023-10-11 15:00:00|10539.7|10537.7|10545.1|10543.1|10548.3|10546.3|10535.8|10533.8|40349
1697040000000|2023-10-11 16:00:00|10545.5|10543.5|10536.5|10534.5|10545.9|10543.9|10535|10533|29292
1697043600000|2023-10-11 17:00:00|10535.8|10533.8|10529.5|10527.5|10537.3|10535.3|10525.6|10523.6|36641
1697047200000|2023-10-11 18:00:00|10529.1|10527.1|10535.8|10533.8|10536.5|10534.5|10527.2|10525.2|37901
1697050800000|2023-10-11 19:00:00|10536.5|10534.5|10544.4|10542.4|10544.4|10542.4|10536.5|10534.5|25637
1697054400000|2023-10-11 20:00:00|10544|10542|10545.9|10543.9|10549.8|10547.8|10543.6|10541.6|38689
1697061600000|2023-10-11 22:00:00|10545.1|10543.1|10545.9|10543.9|10546.7|10544.7|10543.6|10541.6|4083
1697065200000|2023-10-11 23:00:00|10546.7|10544.7|10546.7|10544.7|10547.5|10545.5|10545.1|10543.1|3599
1697068800000|2023-10-12 00:00:00|10545.9|10543.9|10542.8|10540.8|10548.3|10546.3|10541.2|10539.2|4487
1697072400000|2023-10-12 01:00:00|10542|10540|10541.2|10539.2|10545.1|10543.1|10540.5|10538.5|4027
1697076000000|2023-10-12 02:00:00|10542|10540|10540.1|10538.1|10543.6|10541.6|10539.7|10537.7|2821
1697079600000|2023-10-12 03:00:00|10540.5|10538.5|10542|10540|10542.8|10540.8|10540.5|10538.5|6394
1697083200000|2023-10-12 04:00:00|10541.6|10539.6|10543.6|10541.6|10543.6|10541.6|10541.2|10539.2|1508
1697086800000|2023-10-12 05:00:00|10543.2|10541.2|10546.7|10544.7|10547.5|10545.5|10542.8|10540.8|2337
1697090400000|2023-10-12 06:00:00|10545.9|10543.9|10549.8|10547.8|10553.7|10551.7|10544.4|10542.4|16053
1697094000000|2023-10-12 07:00:00|10549|10547|10539.7|10537.7|10549.8|10547.8|10538.9|10536.9|19067
1697097600000|2023-10-12 08:00:00|10538.9|10536.9|10545.1|10543.1|10545.1|10543.1|10538.9|10536.9|16817
1697101200000|2023-10-12 09:00:00|10544.4|10542.4|10544.4|10542.4|10545.9|10543.9|10541.2|10539.2|10635
1697104800000|2023-10-12 10:00:00|10545.1|10543.1|10546.7|10544.7|10550.6|10548.6|10545.1|10543.1|14436
1697108400000|2023-10-12 11:00:00|10545.9|10543.9|10549|10547|10551.4|10549.4|10545.1|10543.1|25215
1697112000000|2023-10-12 12:00:00|10548.3|10546.3|10519.4|10517.4|10560.8|10558.8|10509.2|10507.2|128148
1697115600000|2023-10-12 13:00:00|10520.1|10518.1|10506.9|10504.9|10524.8|10522.8|10506.1|10504.1|93325
1697119200000|2023-10-12 14:00:00|10507.3|10505.3|10508.4|10506.4|10516.2|10514.2|10504.5|10502.5|60903
1697122800000|2023-10-12 15:00:00|10508|10506|10506.1|10504.1|10509.2|10507.2|10502.2|10500.2|40915
1697126400000|2023-10-12 16:00:00|10506.9|10504.9|10503|10501|10509.2|10507.2|10500.6|10498.6|24721
1697130000000|2023-10-12 17:00:00|10503.7|10501.7|10495.9|10493.9|10505.3|10503.3|10495.5|10493.5|56536
1697133600000|2023-10-12 18:00:00|10495.1|10493.1|10496.7|10494.7|10500.6|10498.6|10491.2|10489.2|35334
1697137200000|2023-10-12 19:00:00|10497.5|10495.5|10499|10497|10502.2|10500.2|10494.4|10492.4|22818
1697140800000|2023-10-12 20:00:00|10498.3|10496.3|10499|10497|10500.6|10498.6|10497.5|10495.5|21590
1697148000000|2023-10-12 22:00:00|10499.8|10497.8|10499|10497|10500.6|10498.6|10497.5|10495.5|2276
1697151600000|2023-10-12 23:00:00|10499.8|10497.8|10498.3|10496.3|10500.6|10498.6|10496.7|10494.7|3510
1697155200000|2023-10-13 00:00:00|10499|10497|10503|10501|10504.5|10502.5|10498.3|10496.3|6322
1697158800000|2023-10-13 01:00:00|10503.7|10501.7|10507.6|10505.6|10508.4|10506.4|10499.8|10497.8|16021
1697162400000|2023-10-13 02:00:00|10508.4|10506.4|10509.2|10507.2|10510.4|10508.4|10506.9|10504.9|5369
1697166000000|2023-10-13 03:00:00|10510|10508|10509.2|10507.2|10510.8|10508.8|10507.6|10505.6|1874
1697169600000|2023-10-13 04:00:00|10510|10508|10513.9|10511.9|10513.9|10511.9|10510|10508|3441
1697173200000|2023-10-13 05:00:00|10513.1|10511.1|10515.5|10513.5|10518.6|10516.6|10512.7|10510.7|8848
1697176800000|2023-10-13 06:00:00|10516.2|10514.2|10512.3|10510.3|10518.6|10516.6|10510|10508|11920
1697180400000|2023-10-13 07:00:00|10511.5|10509.5|10519.4|10517.4|10520.1|10518.1|10510|10508|15187
1697184000000|2023-10-13 08:00:00|10520.1|10518.1|10517.8|10515.8|10521.7|10519.7|10516.2|10514.2|15027
1697187600000|2023-10-13 09:00:00|10518.2|10516.2|10520.9|10518.9|10522.5|10520.5|10513.9|10511.9|17506
1697191200000|2023-10-13 10:00:00|10521.7|10519.7|10526.4|10524.4|10528.7|10526.7|10521.7|10519.7|13678
1697194800000|2023-10-13 11:00:00|10525.6|10523.6|10523.3|10521.3|10531.9|10529.9|10520.9|10518.9|22878
1697198400000|2023-10-13 12:00:00|10524|10522|10536.5|10534.5|10537.3|10535.3|10519.4|10517.4|50260
1697202000000|2023-10-13 13:00:00|10535.8|10533.8|10520.9|10518.9|10538.1|10536.1|10520.1|10518.1|57238
1697205600000|2023-10-13 14:00:00|10514.7|10512.7|10520.1|10518.1|10523.3|10521.3|10510.8|10508.8|70769
1697209200000|2023-10-13 15:00:00|10519.4|10517.4|10518.6|10516.6|10520.9|10518.9|10513.9|10511.9|32390
1697212800000|2023-10-13 16:00:00|10519.4|10517.4|10515.5|10513.5|10523.3|10521.3|10513.9|10511.9|18094
1697216400000|2023-10-13 17:00:00|10516.2|10514.2|10517|10515|10517.8|10515.8|10513.1|10511.1|20132
1697220000000|2023-10-13 18:00:00|10517.8|10515.8|10518.6|10516.6|10519.4|10517.4|10514.7|10512.7|18642
1697223600000|2023-10-13 19:00:00|10517.8|10515.8|10520.1|10518.1|10520.9|10518.9|10517|10515|20609
1697227200000|2023-10-13 20:00:00|10519.4|10517.4|10518.6|10516.6|10520.9|10518.9|10516.2|10514.2|25565
1697407200000|2023-10-15 22:00:00|10511.5|10509.5|10505.3|10503.3|10511.5|10509.5|10502.2|10500.2|10070
1697410800000|2023-10-15 23:00:00|10504.5|10502.5|10507.6|10505.6|10510|10508|10503.7|10501.7|3788
1697414400000|2023-10-16 00:00:00|10508.4|10506.4|10504.5|10502.5|10510.8|10508.8|10501.4|10499.4|7879
1697418000000|2023-10-16 01:00:00|10504.9|10502.9|10505.3|10503.3|10508.4|10506.4|10503|10501|4354
1697421600000|2023-10-16 02:00:00|10506.1|10504.1|10506.9|10504.9|10508.4|10506.4|10505.3|10503.3|1638
1697425200000|2023-10-16 03:00:00|10507.3|10505.3|10506.5|10504.5|10507.6|10505.6|10503|10501|2947
1697428800000|2023-10-16 04:00:00|10506.9|10504.9|10510|10508|10512.3|10510.3|10506.1|10504.1|2893
1697432400000|2023-10-16 05:00:00|10509.6|10507.6|10506.9|10504.9|10510.8|10508.8|10504.5|10502.5|2624
1697436000000|2023-10-16 06:00:00|10506.5|10504.5|10499|10497|10507.6|10505.6|10498.3|10496.3|14696
1697439600000|2023-10-16 07:00:00|10499.8|10497.8|10503|10501|10506.1|10504.1|10496.7|10494.7|19948
1697443200000|2023-10-16 08:00:00|10502.2|10500.2|10505.3|10503.3|10506.9|10504.9|10499|10497|8513
1697446800000|2023-10-16 09:00:00|10504.9|10502.9|10502.2|10500.2|10506.9|10504.9|10501.4|10499.4|5233
1697450400000|2023-10-16 10:00:00|10501.4|10499.4|10502.2|10500.2|10504.5|10502.5|10499.8|10497.8|7752
1697454000000|2023-10-16 11:00:00|10503|10501|10501.4|10499.4|10503|10501|10496.7|10494.7|19962
1697457600000|2023-10-16 12:00:00|10502.2|10500.2|10506.1|10504.1|10512.3|10510.3|10499|10497|52192
1697461200000|2023-10-16 13:00:00|10505.3|10503.3|10492|10490|10509.2|10507.2|10488.1|10486.1|45713
1697464800000|2023-10-16 14:00:00|10492.8|10490.8|10495.9|10493.9|10498.3|10496.3|10488.1|10486.1|42743
1697468400000|2023-10-16 15:00:00|10496.7|10494.7|10495.1|10493.1|10499|10497|10492|10490|23676
1697472000000|2023-10-16 16:00:00|10494.4|10492.4|10491.2|10489.2|10496.7|10494.7|10489.7|10487.7|15730
1697475600000|2023-10-16 17:00:00|10492|10490|10490.5|10488.5|10494.4|10492.4|10488.1|10486.1|15270
1697479200000|2023-10-16 18:00:00|10489.7|10487.7|10489.7|10487.7|10493.6|10491.6|10488.1|10486.1|16707
1697482800000|2023-10-16 19:00:00|10490.5|10488.5|10489.7|10487.7|10492|10490|10486.5|10484.5|30001
1697486400000|2023-10-16 20:00:00|10490.5|10488.5|10488.9|10486.9|10492.8|10490.8|10488.1|10486.1|24767
1697493600000|2023-10-16 22:00:00|10488.1|10486.1|10485|10483|10488.9|10486.9|10485|10483|5408
1697497200000|2023-10-16 23:00:00|10485.4|10483.4|10486.5|10484.5|10488.1|10486.1|10485|10483|2699
1697500800000|2023-10-17 00:00:00|10487.3|10485.3|10487.3|10485.3|10491.2|10489.2|10485.8|10483.8|5917
1697504400000|2023-10-17 01:00:00|10488.1|10486.1|10488.1|10486.1|10491.2|10489.2|10487.3|10485.3|6314
1697508000000|2023-10-17 02:00:00|10487.7|10485.7|10484.2|10482.2|10488.1|10486.1|10482.6|10480.6|5618
1697511600000|2023-10-17 03:00:00|10483.4|10481.4|10481.1|10479.1|10484.2|10482.2|10477.2|10475.2|7579
1697515200000|2023-10-17 04:00:00|10481.9|10479.9|10479.5|10477.5|10482.6|10480.6|10479.5|10477.5|2620
1697518800000|2023-10-17 05:00:00|10480.3|10478.3|10479.5|10477.5|10481.9|10479.9|10478|10476|7116
1697522400000|2023-10-17 06:00:00|10480.3|10478.3|10477.2|10475.2|10481.1|10479.1|10474|10472|9918
1697526000000|2023-10-17 07:00:00|10478|10476|10481.1|10479.1|10485|10483|10476.4|10474.4|14722
1697529600000|2023-10-17 08:00:00|10480.3|10478.3|10478.7|10476.7|10483.4|10481.4|10477.2|10475.2|12957
1697533200000|2023-10-17 09:00:00|10478|10476|10477.2|10475.2|10480.3|10478.3|10476.4|10474.4|12107
1697536800000|2023-10-17 10:00:00|10478|10476|10473.3|10471.3|10482.6|10480.6|10473.3|10471.3|21649
1697540400000|2023-10-17 11:00:00|10472.5|10470.5|10474.8|10472.8|10474.8|10472.8|10470.9|10468.9|20104
1697544000000|2023-10-17 12:00:00|10474|10472|10446.7|10444.7|10476.4|10474.4|10445.9|10443.9|90759
1697547600000|2023-10-17 13:00:00|10447.1|10445.1|10435.8|10433.8|10449|10447|10432.6|10430.6|74670
1697551200000|2023-10-17 14:00:00|10436.5|10434.5|10438.1|10436.1|10442|10440|10433.4|10431.4|64917
1697554800000|2023-10-17 15:00:00|10438.9|10436.9|10438.9|10436.9|10441.2|10439.2|10432.6|10430.6|46892
1697558400000|2023-10-17 16:00:00|10438.5|10436.5|10430.3|10428.3|10439.7|10437.7|10429.5|10427.5|35834
1697562000000|2023-10-17 17:00:00|10431.1|10429.1|10419.4|10417.4|10431.9|10429.9|10417.8|10415.8|42359
1697565600000|2023-10-17 18:00:00|10420.1|10418.1|10423.3|10421.3|10424|10422|10414.7|10412.7|56526
1697569200000|2023-10-17 19:00:00|10424|10422|10424.8|10422.8|10429.5|10427.5|10423.3|10421.3|58229
1697572800000|2023-10-17 20:00:00|10424|10422|10424.8|10422.8|10425.6|10423.6|10420.9|10418.9|37439
1697580000000|2023-10-17 22:00:00|10424|10422|10426.4|10424.4|10428|10426|10422.5|10420.5|4708
1697583600000|2023-10-17 23:00:00|10427.2|10425.2|10425.6|10423.6|10427.2|10425.2|10423.3|10421.3|4146
1697587200000|2023-10-18 00:00:00|10424.8|10422.8|10428.7|10426.7|10431.9|10429.9|10423.3|10421.3|22302
1697590800000|2023-10-18 01:00:00|10428|10426|10431.1|10429.1|10431.5|10429.5|10427.2|10425.2|12856
1697594400000|2023-10-18 02:00:00|10430.3|10428.3|10432.6|10430.6|10434.2|10432.2|10429.5|10427.5|4889
1697598000000|2023-10-18 03:00:00|10433.4|10431.4|10432.6|10430.6|10433.4|10431.4|10430.3|10428.3|2292
1697601600000|2023-10-18 04:00:00|10433.4|10431.4|10431.9|10429.9|10433.4|10431.4|10431.1|10429.1|3311
1697605200000|2023-10-18 05:00:00|10432.3|10430.3|10432.6|10430.6|10435.8|10433.8|10431.1|10429.1|4801
1697608800000|2023-10-18 06:00:00|10432.3|10430.3|10424|10422|10432.3|10430.3|10421.7|10419.7|16449
1697612400000|2023-10-18 07:00:00|10423.3|10421.3|10428|10426|10428.7|10426.7|10419|10417|22155
1697616000000|2023-10-18 08:00:00|10428.3|10426.3|10429.5|10427.5|10431.9|10429.9|10424.8|10422.8|15637
1697619600000|2023-10-18 09:00:00|10428.7|10426.7|10433.4|10431.4|10435|10433|10428|10426|14189
1697623200000|2023-10-18 10:00:00|10434.2|10432.2|10439.7|10437.7|10441.2|10439.2|10432.6|10430.6|14642
1697626800000|2023-10-18 11:00:00|10440.5|10438.5|10435|10433|10443.6|10441.6|10435|10433|23460
1697630400000|2023-10-18 12:00:00|10435.8|10433.8|10424.8|10422.8|10437.3|10435.3|10416.2|10414.2|53498
1697634000000|2023-10-18 13:00:00|10424|10422|10425.6|10423.6|10428|10426|10416.2|10414.2|47843
1697637600000|2023-10-18 14:00:00|10426.4|10424.4|10406.1|10404.1|10428|10426|10405.3|10403.3|88061
1697641200000|2023-10-18 15:00:00|10405.3|10403.3|10400.6|10398.6|10406.9|10404.9|10398.3|10396.3|60005
1697644800000|2023-10-18 16:00:00|10401|10399|10404.5|10402.5|10410|10408|10397.5|10395.5|57513
1697648400000|2023-10-18 17:00:00|10404.9|10402.9|10412.3|10410.3|10414.7|10412.7|10403.7|10401.7|43946
1697652000000|2023-10-18 18:00:00|10413.1|10411.1|10403.7|10401.7|10413.1|10411.1|10403|10401|32416
1697655600000|2023-10-18 19:00:00|10404.5|10402.5|10403|10401|10407.6|10405.6|10401.4|10399.4|48410
1697659200000|2023-10-18 20:00:00|10402.6|10400.6|10399|10397|10402.6|10400.6|10398.3|10396.3|39530
1697666400000|2023-10-18 22:00:00|10399.4|10397.4|10395.1|10393.1|10402.2|10400.2|10394.4|10392.4|4376
1697670000000|2023-10-18 23:00:00|10395.9|10393.9|10392|10390|10396.7|10394.7|10391.2|10389.2|4314
1697673600000|2023-10-19 00:00:00|10392.8|10390.8|10394.4|10392.4|10395.9|10393.9|10392.8|10390.8|6001
1697677200000|2023-10-19 01:00:00|10395.1|10393.1|10385|10383|10396.7|10394.7|10381.9|10379.9|15080
1697680800000|2023-10-19 02:00:00|10385.8|10383.8|10385.8|10383.8|10388.9|10386.9|10385|10383|5209
1697684400000|2023-10-19 03:00:00|10386.5|10384.5|10384.2|10382.2|10386.5|10384.5|10382.6|10380.6|5853
1697688000000|2023-10-19 04:00:00|10383.4|10381.4|10379.5|10377.5|10384.2|10382.2|10378.7|10376.7|5499
1697691600000|2023-10-19 05:00:00|10379.1|10377.1|10381.1|10379.1|10381.1|10379.1|10378|10376|5395
1697695200000|2023-10-19 06:00:00|10381.9|10379.9|10385.8|10383.8|10385.8|10383.8|10380.3|10378.3|14430
1697698800000|2023-10-19 07:00:00|10385|10383|10383.4|10381.4|10388.1|10386.1|10381.9|10379.9|19861
1697702400000|2023-10-19 08:00:00|10382.6|10380.6|10378.7|10376.7|10385|10383|10378|10376|20356
1697706000000|2023-10-19 09:00:00|10379.5|10377.5|10385|10383|10385.8|10383.8|10378.7|10376.7|13153
1697709600000|2023-10-19 10:00:00|10385.8|10383.8|10389.7|10387.7|10390.5|10388.5|10384.2|10382.2|13838
1697713200000|2023-10-19 11:00:00|10390.5|10388.5|10378.7|10376.7|10391.2|10389.2|10376.4|10374.4|23967
1697716800000|2023-10-19 12:00:00|10378|10376|10395.1|10393.1|10399|10397|10374.8|10372.8|67468
1697720400000|2023-10-19 13:00:00|10395.9|10393.9|10397.5|10395.5|10399|10397|10387.3|10385.3|49358
1697724000000|2023-10-19 14:00:00|10398.3|10396.3|10385.8|10383.8|10398.3|10396.3|10385|10383|62531
1697727600000|2023-10-19 15:00:00|10385|10383|10392|10390|10395.1|10393.1|10384.2|10382.2|63653
1697731200000|2023-10-19 16:00:00|10392.8|10390.8|10395.9|10393.9|10414.7|10412.7|10379.5|10377.5|135196
1697734800000|2023-10-19 17:00:00|10396.3|10394.3|10393.6|10391.6|10405.3|10403.3|10388.9|10386.9|59638
1697738400000|2023-10-19 18:00:00|10394.4|10392.4|10392.8|10390.8|10397.5|10395.5|10388.1|10386.1|37348
1697742000000|2023-10-19 19:00:00|10393.6|10391.6|10398.3|10396.3|10402.2|10400.2|10393.6|10391.6|35273
1697745600000|2023-10-19 20:00:00|10397.5|10395.5|10395.1|10393.1|10401.4|10399.4|10395.1|10393.1|28247
1697752800000|2023-10-19 22:00:00|10395.9|10393.9|10395.9|10393.9|10396.7|10394.7|10393.6|10391.6|3507
1697756400000|2023-10-19 23:00:00|10396.7|10394.7|10397.5|10395.5|10402.2|10400.2|10395.9|10393.9|4511
1697760000000|2023-10-20 00:00:00|10397.1|10395.1|10399|10397|10401.4|10399.4|10395.1|10393.1|8507
1697763600000|2023-10-20 01:00:00|10399.8|10397.8|10399.8|10397.8|10401.4|10399.4|10395.9|10393.9|22919
1697767200000|2023-10-20 02:00:00|10399|10397|10406.9|10404.9|10406.9|10404.9|10397.5|10395.5|7805
1697770800000|2023-10-20 03:00:00|10406.5|10404.5|10410|10408|10410.8|10408.8|10405.3|10403.3|7329
1697774400000|2023-10-20 04:00:00|10410.8|10408.8|10410|10408|10412.3|10410.3|10409.2|10407.2|3417
1697778000000|2023-10-20 05:00:00|10409.6|10407.6|10411.5|10409.5|10412.3|10410.3|10408.4|10406.4|5227
1697781600000|2023-10-20 06:00:00|10411.2|10409.2|10415.5|10413.5|10416.2|10414.2|10406.9|10404.9|13554
1697785200000|2023-10-20 07:00:00|10416.2|10414.2|10413.9|10411.9|10420.1|10418.1|10413.9|10411.9|22371
1697788800000|2023-10-20 08:00:00|10413.1|10411.1|10411.5|10409.5|10414.7|10412.7|10408.4|10406.4|14383
1697792400000|2023-10-20 09:00:00|10410.8|10408.8|10408.4|10406.4|10413.1|10411.1|10408.4|10406.4|13957
1697796000000|2023-10-20 10:00:00|10409.2|10407.2|10410.8|10408.8|10410.8|10408.8|10406.9|10404.9|10011
1697799600000|2023-10-20 11:00:00|10411.5|10409.5|10408.4|10406.4|10415.5|10413.5|10407.6|10405.6|18631
1697803200000|2023-10-20 12:00:00|10409.2|10407.2|10415.5|10413.5|10417.4|10415.4|10401.4|10399.4|63375
1697806800000|2023-10-20 13:00:00|10416.2|10414.2|10431.1|10429.1|10436.5|10434.5|10413.9|10411.9|81789
1697810400000|2023-10-20 14:00:00|10431.9|10429.9|10439.7|10437.7|10440.5|10438.5|10425.6|10423.6|74996
1697814000000|2023-10-20 15:00:00|10438.9|10436.9|10438.1|10436.1|10447.5|10445.5|10435.8|10433.8|51219
1697817600000|2023-10-20 16:00:00|10437.3|10435.3|10438.9|10436.9|10442.8|10440.8|10434.2|10432.2|31422
1697821200000|2023-10-20 17:00:00|10438.1|10436.1|10431.1|10429.1|10441.2|10439.2|10428.7|10426.7|39965
1697824800000|2023-10-20 18:00:00|10431.9|10429.9|10435.8|10433.8|10436.5|10434.5|10428|10426|28365
1697828400000|2023-10-20 19:00:00|10435|10433|10439.7|10437.7|10439.7|10437.7|10432.6|10430.6|41319
1697832000000|2023-10-20 20:00:00|10438.9|10436.9|10435.8|10433.8|10442|10440|10435|10433|20490
1698012000000|2023-10-22 22:00:00|10425.2|10423.2|10423.3|10421.3|10427.2|10425.2|10417.8|10415.8|6875
1698015600000|2023-10-22 23:00:00|10424|10422|10422.5|10420.5|10428|10426|10422.5|10420.5|2144
1698019200000|2023-10-23 00:00:00|10423.3|10421.3|10423.3|10421.3|10429.5|10427.5|10422.5|10420.5|10443
1698022800000|2023-10-23 01:00:00|10424|10422|10419.4|10417.4|10425.6|10423.6|10418.6|10416.6|6377
1698026400000|2023-10-23 02:00:00|10418.6|10416.6|10413.1|10411.1|10419.4|10417.4|10412.3|10410.3|5516
1698030000000|2023-10-23 03:00:00|10413.9|10411.9|10409.2|10407.2|10414.7|10412.7|10408.4|10406.4|8823
1698033600000|2023-10-23 04:00:00|10410|10408|10410.8|10408.8|10412.3|10410.3|10408.4|10406.4|3690
1698037200000|2023-10-23 05:00:00|10411.5|10409.5|10413.1|10411.1|10413.9|10411.9|10410.8|10408.8|3167
1698040800000|2023-10-23 06:00:00|10413.5|10411.5|10414.7|10412.7|10418.6|10416.6|10412.3|10410.3|9201
1698044400000|2023-10-23 07:00:00|10415.5|10413.5|10418.6|10416.6|10419.4|10417.4|10411.5|10409.5|16719
1698048000000|2023-10-23 08:00:00|10419.4|10417.4|10410|10408|10419.4|10417.4|10409.2|10407.2|9076
1698051600000|2023-10-23 09:00:00|10410.8|10408.8|10406.1|10404.1|10410.8|10408.8|10403.7|10401.7|19537
1698055200000|2023-10-23 10:00:00|10405.3|10403.3|10410|10408|10410.8|10408.8|10402.2|10400.2|20004
1698058800000|2023-10-23 11:00:00|10409.2|10407.2|10412.3|10410.3|10416.2|10414.2|10409.2|10407.2|20817
1698062400000|2023-10-23 12:00:00|10413.1|10411.1|10417|10415|10422.5|10420.5|10406.1|10404.1|48087
1698066000000|2023-10-23 13:00:00|10416.2|10414.2|10431.1|10429.1|10431.9|10429.9|10415.5|10413.5|58582
1698069600000|2023-10-23 14:00:00|10430.3|10428.3|10437.3|10435.3|10443.2|10441.2|10428|10426|81910
1698073200000|2023-10-23 15:00:00|10436.5|10434.5|10452.2|10450.2|10452.2|10450.2|10434.2|10432.2|57568
1698076800000|2023-10-23 16:00:00|10451.4|10449.4|10456.1|10454.1|10456.1|10454.1|10445.9|10443.9|58053
1698080400000|2023-10-23 17:00:00|10455.3|10453.3|10455.3|10453.3|10459.2|10457.2|10453.7|10451.7|33535
1698084000000|2023-10-23 18:00:00|10454.5|10452.5|10462.3|10460.3|10463.1|10461.1|10454.5|10452.5|25254
1698087600000|2023-10-23 19:00:00|10461.5|10459.5|10459.2|10457.2|10462.3|10460.3|10455.3|10453.3|41742
1698091200000|2023-10-23 20:00:00|10458.4|10456.4|10459.2|10457.2|10463.1|10461.1|10457.6|10455.6|20911
1698098400000|2023-10-23 22:00:00|10460|10458|10460|10458|10460.8|10458.8|10458.4|10456.4|2686
1698102000000|2023-10-23 23:00:00|10460.8|10458.8|10456.1|10454.1|10460.8|10458.8|10456.1|10454.1|1911
1698105600000|2023-10-24 00:00:00|10456.9|10454.9|10454.5|10452.5|10457.6|10455.6|10452.6|10450.6|4959
1698109200000|2023-10-24 01:00:00|10453.7|10451.7|10456.9|10454.9|10460.8|10458.8|10450.6|10448.6|8798
1698112800000|2023-10-24 02:00:00|10457.6|10455.6|10460.8|10458.8|10461.5|10459.5|10457.6|10455.6|4895
1698116400000|2023-10-24 03:00:00|10460|10458|10459.2|10457.2|10462.3|10460.3|10458.4|10456.4|3837
1698120000000|2023-10-24 04:00:00|10458.4|10456.4|10459.2|10457.2|10460.8|10458.8|10458.4|10456.4|2691
1698123600000|2023-10-24 05:00:00|10459.6|10457.6|10458.8|10456.8|10461.5|10459.5|10456.9|10454.9|3457
1698127200000|2023-10-24 06:00:00|10459.2|10457.2|10471.7|10469.7|10472.5|10470.5|10457.6|10455.6|17489
1698130800000|2023-10-24 07:00:00|10473.3|10471.3|10463.9|10461.9|10474|10472|10463.1|10461.1|30711
1698134400000|2023-10-24 08:00:00|10464.7|10462.7|10460.8|10458.8|10467|10465|10458.4|10456.4|21876
1698138000000|2023-10-24 09:00:00|10461.5|10459.5|10456.1|10454.1|10463.1|10461.1|10455.3|10453.3|12665
1698141600000|2023-10-24 10:00:00|10456.9|10454.9|10451.4|10449.4|10458.4|10456.4|10449.8|10447.8|22427
1698145200000|2023-10-24 11:00:00|10450.6|10448.6|10454.5|10452.5|10457.6|10455.6|10448.3|10446.3|34279
1698148800000|2023-10-24 12:00:00|10453.7|10451.7|10456.1|10454.1|10456.9|10454.9|10445.9|10443.9|42419
1698152400000|2023-10-24 13:00:00|10455.3|10453.3|10445.9|10443.9|10455.3|10453.3|10433.4|10431.4|93041
1698156000000|2023-10-24 14:00:00|10446.3|10444.3|10442|10440|10447.5|10445.5|10435.8|10433.8|74482
1698159600000|2023-10-24 15:00:00|10441.2|10439.2|10450.6|10448.6|10451.4|10449.4|10435|10433|38256
1698163200000|2023-10-24 16:00:00|10451.4|10449.4|10452.2|10450.2|10456.1|10454.1|10447.5|10445.5|39755
1698166800000|2023-10-24 17:00:00|10451.8|10449.8|10452.2|10450.2|10460.8|10458.8|10450.6|10448.6|44565
1698170400000|2023-10-24 18:00:00|10453|10451|10448.3|10446.3|10453|10451|10445.1|10443.1|30079
1698174000000|2023-10-24 19:00:00|10447.5|10445.5|10453.7|10451.7|10453.7|10451.7|10447.5|10445.5|33746
1698177600000|2023-10-24 20:00:00|10453|10451|10447.5|10445.5|10455.3|10453.3|10446.7|10444.7|31606
1698184800000|2023-10-24 22:00:00|10449|10447|10452.2|10450.2|10452.2|10450.2|10449|10447|2554
1698188400000|2023-10-24 23:00:00|10451.4|10449.4|10452.2|10450.2|10453|10451|10451.4|10449.4|1311
1698192000000|2023-10-25 00:00:00|10451.4|10449.4|10453|10451|10455.3|10453.3|10448.7|10446.7|9900
1698195600000|2023-10-25 01:00:00|10453.7|10451.7|10454.5|10452.5|10458.4|10456.4|10453|10451|19659
1698199200000|2023-10-25 02:00:00|10455.3|10453.3|10452.2|10450.2|10456.1|10454.1|10451.4|10449.4|2643
1698202800000|2023-10-25 03:00:00|10451.4|10449.4|10450.6|10448.6|10451.8|10449.8|10449|10447|2163
1698206400000|2023-10-25 04:00:00|10451|10449|10449|10447|10451.4|10449.4|10448.3|10446.3|3046
1698210000000|2023-10-25 05:00:00|10449.4|10447.4|10452.2|10450.2|10453|10451|10449|10447|3280
1698213600000|2023-10-25 06:00:00|10453|10451|10449.8|10447.8|10456.1|10454.1|10449|10447|12867
1698217200000|2023-10-25 07:00:00|10450.6|10448.6|10447.5|10445.5|10453|10451|10446.7|10444.7|11862
1698220800000|2023-10-25 08:00:00|10448.3|10446.3|10442.8|10440.8|10452.2|10450.2|10442.8|10440.8|11417
1698224400000|2023-10-25 09:00:00|10442|10440|10439.7|10437.7|10444.4|10442.4|10439.7|10437.7|14105
1698228000000|2023-10-25 10:00:00|10440.5|10438.5|10440.5|10438.5|10442.8|10440.8|10438.1|10436.1|9121
1698231600000|2023-10-25 11:00:00|10441.2|10439.2|10440.5|10438.5|10443.6|10441.6|10438.1|10436.1|19641
1698235200000|2023-10-25 12:00:00|10441.2|10439.2|10435.8|10433.8|10444.4|10442.4|10433.4|10431.4|40789
1698238800000|2023-10-25 13:00:00|10436.5|10434.5|10436.5|10434.5|10441.2|10439.2|10431.1|10429.1|42233
1698242400000|2023-10-25 14:00:00|10434.6|10432.6|10427.2|10425.2|10434.6|10432.6|10426.8|10424.8|65892
1698246000000|2023-10-25 15:00:00|10428|10426|10428|10426|10432.6|10430.6|10419.4|10417.4|57727
1698249600000|2023-10-25 16:00:00|10428.7|10426.7|10422.5|10420.5|10431.1|10429.1|10420.9|10418.9|36024
1698253200000|2023-10-25 17:00:00|10421.7|10419.7|10415.5|10413.5|10424|10422|10410.8|10408.8|72592
1698256800000|2023-10-25 18:00:00|10416.2|10414.2|10413.1|10411.1|10418.6|10416.6|10410.8|10408.8|41306
1698260400000|2023-10-25 19:00:00|10412.3|10410.3|10417|10415|10417|10415|10411.5|10409.5|26225
1698264000000|2023-10-25 20:00:00|10416.2|10414.2|10410.8|10408.8|10416.2|10414.2|10407.6|10405.6|31458
1698271200000|2023-10-25 22:00:00|10410|10408|10413.1|10411.1|10413.9|10411.9|10410|10408|2086
1698274800000|2023-10-25 23:00:00|10413.9|10411.9|10415.5|10413.5|10417|10415|10412.3|10410.3|4330
1698278400000|2023-10-26 00:00:00|10416.2|10414.2|10410|10408|10417.8|10415.8|10408.4|10406.4|6869
1698282000000|2023-10-26 01:00:00|10410.8|10408.8|10413.1|10411.1|10413.1|10411.1|10409.2|10407.2|16016
1698285600000|2023-10-26 02:00:00|10413.9|10411.9|10414.7|10412.7|10417.8|10415.8|10412.3|10410.3|7116
1698289200000|2023-10-26 03:00:00|10415.5|10413.5|10415.5|10413.5|10417|10415|10413.9|10411.9|5008
1698292800000|2023-10-26 04:00:00|10416.2|10414.2|10412.3|10410.3|10417.8|10415.8|10412.3|10410.3|4235
1698296400000|2023-10-26 05:00:00|10413.1|10411.1|10408.4|10406.4|10415.5|10413.5|10407.6|10405.6|9243
1698300000000|2023-10-26 06:00:00|10409.2|10407.2|10407.6|10405.6|10412.3|10410.3|10406.1|10404.1|12857
1698303600000|2023-10-26 07:00:00|10406.9|10404.9|10417|10415|10417|10415|10406.1|10404.1|18452
1698307200000|2023-10-26 08:00:00|10417.8|10415.8|10416.2|10414.2|10420.1|10418.1|10414.7|10412.7|15818
1698310800000|2023-10-26 09:00:00|10415.5|10413.5|10415.5|10413.5|10417.8|10415.8|10414.3|10412.3|7867
1698314400000|2023-10-26 10:00:00|10414.7|10412.7|10410|10408|10415.5|10413.5|10409.2|10407.2|13526
1698318000000|2023-10-26 11:00:00|10409.6|10407.6|10403.7|10401.7|10410.8|10408.8|10403.7|10401.7|21485
1698321600000|2023-10-26 12:00:00|10404.5|10402.5|10436.5|10434.5|10437.3|10435.3|10402.2|10400.2|90906
1698325200000|2023-10-26 13:00:00|10435.8|10433.8|10438.9|10436.9|10439.7|10437.7|10422.5|10420.5|80466
1698328800000|2023-10-26 14:00:00|10438.1|10436.1|10440.5|10438.5|10446.7|10444.7|10433.4|10431.4|63740
1698332400000|2023-10-26 15:00:00|10441.2|10439.2|10442.8|10440.8|10444.4|10442.4|10438.1|10436.1|38376
1698336000000|2023-10-26 16:00:00|10443.6|10441.6|10443.6|10441.6|10449|10447|10440.5|10438.5|45398
1698339600000|2023-10-26 17:00:00|10442.8|10440.8|10456.5|10454.5|10462.3|10460.3|10442.8|10440.8|68479
1698343200000|2023-10-26 18:00:00|10456.1|10454.1|10457.6|10455.6|10458.4|10456.4|10454.5|10452.5|52011
1698346800000|2023-10-26 19:00:00|10456.9|10454.9|10458.4|10456.4|10459.2|10457.2|10453|10451|29530
1698350400000|2023-10-26 20:00:00|10457.6|10455.6|10456.9|10454.9|10459.2|10457.2|10453.7|10451.7|25395
1698357600000|2023-10-26 22:00:00|10454.5|10452.5|10455.3|10453.3|10457.6|10455.6|10453.7|10451.7|2988
1698361200000|2023-10-26 23:00:00|10456.1|10454.1|10455.3|10453.3|10456.9|10454.9|10453|10451|2025
1698364800000|2023-10-27 00:00:00|10454.5|10452.5|10449|10447|10455.3|10453.3|10448.3|10446.3|6630
1698368400000|2023-10-27 01:00:00|10449.8|10447.8|10451.4|10449.4|10453|10451|10449|10447|18593
1698372000000|2023-10-27 02:00:00|10452.2|10450.2|10453|10451|10456.1|10454.1|10451.4|10449.4|6688
1698375600000|2023-10-27 03:00:00|10453.7|10451.7|10454.5|10452.5|10455.3|10453.3|10451.4|10449.4|2864
1698379200000|2023-10-27 04:00:00|10453.7|10451.7|10455.3|10453.3|10456.9|10454.9|10453.7|10451.7|2057
1698382800000|2023-10-27 05:00:00|10454.5|10452.5|10457.6|10455.6|10457.6|10455.6|10452.2|10450.2|5236
1698386400000|2023-10-27 06:00:00|10456.9|10454.9|10451.4|10449.4|10456.9|10454.9|10447.5|10445.5|12247
1698390000000|2023-10-27 07:00:00|10450.6|10448.6|10448.3|10446.3|10450.6|10448.6|10445.9|10443.9|12990
1698393600000|2023-10-27 08:00:00|10447.9|10445.9|10453.7|10451.7|10455.3|10453.3|10446.7|10444.7|14069
1698397200000|2023-10-27 09:00:00|10453|10451|10456.9|10454.9|10458.4|10456.4|10451.4|10449.4|9405
1698400800000|2023-10-27 10:00:00|10457.6|10455.6|10453.7|10451.7|10458.4|10456.4|10453.7|10451.7|6421
1698404400000|2023-10-27 11:00:00|10454.5|10452.5|10453|10451|10456.1|10454.1|10451.4|10449.4|11611
1698408000000|2023-10-27 12:00:00|10453.7|10451.7|10450.6|10448.6|10463.5|10461.5|10446.7|10444.7|65134
1698411600000|2023-10-27 13:00:00|10451|10449|10463.9|10461.9|10467|10465|10449|10447|64577
1698415200000|2023-10-27 14:00:00|10463.5|10461.5|10460|10458|10467|10465|10453|10451|49630
1698418800000|2023-10-27 15:00:00|10460.8|10458.8|10462.3|10460.3|10463.1|10461.1|10456.9|10454.9|29601
1698422400000|2023-10-27 16:00:00|10461.5|10459.5|10456.1|10454.1|10462.3|10460.3|10453.7|10451.7|23962
1698426000000|2023-10-27 17:00:00|10455.3|10453.3|10469.4|10467.4|10469.4|10467.4|10454.5|10452.5|43794
1698429600000|2023-10-27 18:00:00|10468.6|10466.6|10470.1|10468.1|10470.9|10468.9|10464.7|10462.7|43162
1698433200000|2023-10-27 19:00:00|10469.4|10467.4|10475.6|10473.6|10477.2|10475.2|10469.4|10467.4|39775
1698436800000|2023-10-27 20:00:00|10476.4|10474.4|10472.5|10470.5|10476.4|10474.4|10465.5|10463.5|26803
1698616800000|2023-10-29 22:00:00|10469.4|10467.4|10458.4|10456.4|10470.1|10468.1|10457.6|10455.6|10602
1698620400000|2023-10-29 23:00:00|10457.6|10455.6|10456.1|10454.1|10459.2|10457.2|10456.1|10454.1|3187
1698624000000|2023-10-30 00:00:00|10455.3|10453.3|10460|10458|10461.5|10459.5|10454.5|10452.5|5081
1698627600000|2023-10-30 01:00:00|10460.8|10458.8|10460.8|10458.8|10462.3|10460.3|10458.4|10456.4|3266
1698631200000|2023-10-30 02:00:00|10460|10458|10458.4|10456.4|10461.5|10459.5|10458.4|10456.4|2084
1698634800000|2023-10-30 03:00:00|10458.8|10456.8|10458.4|10456.4|10460|10458|10457.6|10455.6|1920
1698638400000|2023-10-30 04:00:00|10459.2|10457.2|10457.6|10455.6|10459.2|10457.2|10456.9|10454.9|1993
1698642000000|2023-10-30 05:00:00|10456.9|10454.9|10458.4|10456.4|10459.2|10457.2|10456.9|10454.9|1698
1698645600000|2023-10-30 06:00:00|10457.6|10455.6|10460.8|10458.8|10463.9|10461.9|10456.9|10454.9|7380
1698649200000|2023-10-30 07:00:00|10461.5|10459.5|10463.1|10461.1|10465.5|10463.5|10459.2|10457.2|11000
1698652800000|2023-10-30 08:00:00|10465.8|10463.8|10461.5|10459.5|10467.8|10465.8|10458.4|10456.4|15876
1698656400000|2023-10-30 09:00:00|10462.3|10460.3|10457.6|10455.6|10462.3|10460.3|10456.1|10454.1|15431
1698660000000|2023-10-30 10:00:00|10458.4|10456.4|10449|10447|10458.4|10456.4|10449|10447|11835
1698663600000|2023-10-30 11:00:00|10447.5|10445.5|10449.8|10447.8|10451.4|10449.4|10446.7|10444.7|20840
1698667200000|2023-10-30 12:00:00|10449|10447|10442.8|10440.8|10449|10447|10440.5|10438.5|37077
1698670800000|2023-10-30 13:00:00|10443.6|10441.6|10451.4|10449.4|10452.2|10450.2|10441.2|10439.2|43065
1698674400000|2023-10-30 14:00:00|10450.6|10448.6|10451.4|10449.4|10455.3|10453.3|10441.2|10439.2|65430
1698678000000|2023-10-30 15:00:00|10452.2|10450.2|10451.4|10449.4|10456.1|10454.1|10448.3|10446.3|33997
1698681600000|2023-10-30 16:00:00|10452.2|10450.2|10452.2|10450.2|10453.7|10451.7|10449|10447|22096
1698685200000|2023-10-30 17:00:00|10451.4|10449.4|10451.4|10449.4|10452.2|10450.2|10446.7|10444.7|22842
1698688800000|2023-10-30 18:00:00|10450.6|10448.6|10456.1|10454.1|10456.1|10454.1|10449.8|10447.8|23160
1698692400000|2023-10-30 19:00:00|10456.9|10454.9|10456.1|10454.1|10462.3|10460.3|10454.5|10452.5|41003
1698696000000|2023-10-30 20:00:00|10455.3|10453.3|10448.3|10446.3|10456.9|10454.9|10448.3|10446.3|26044
1698703200000|2023-10-30 22:00:00|10449|10447|10450.6|10448.6|10451.4|10449.4|10448.3|10446.3|2778
1698706800000|2023-10-30 23:00:00|10451.4|10449.4|10451.4|10449.4|10453.7|10451.7|10450.6|10448.6|2373
1698710400000|2023-10-31 00:00:00|10452.2|10450.2|10447.5|10445.5|10452.2|10450.2|10447.5|10445.5|4465
1698714000000|2023-10-31 01:00:00|10447.9|10445.9|10451.4|10449.4|10452.2|10450.2|10447.5|10445.5|5247
1698717600000|2023-10-31 02:00:00|10452.2|10450.2|10452.2|10450.2|10453.7|10451.7|10452.2|10450.2|1955
1698721200000|2023-10-31 03:00:00|10451.8|10449.8|10457.6|10455.6|10467|10465|10449.8|10447.8|17151
1698724800000|2023-10-31 04:00:00|10457.3|10455.3|10456.9|10454.9|10460.8|10458.8|10456.9|10454.9|5483
1698728400000|2023-10-31 05:00:00|10457.6|10455.6|10456.9|10454.9|10460.8|10458.8|10456.9|10454.9|2408
1698732000000|2023-10-31 06:00:00|10457.6|10455.6|10456.9|10454.9|10459.2|10457.2|10454.5|10452.5|5589
1698735600000|2023-10-31 07:00:00|10457.6|10455.6|10466.2|10464.2|10469.4|10467.4|10456.1|10454.1|20886
1698739200000|2023-10-31 08:00:00|10465.5|10463.5|10470.1|10468.1|10471.7|10469.7|10465.5|10463.5|18060
1698742800000|2023-10-31 09:00:00|10469.4|10467.4|10468.6|10466.6|10470.9|10468.9|10464.7|10462.7|15728
1698746400000|2023-10-31 10:00:00|10467.8|10465.8|10471.7|10469.7|10476.4|10474.4|10467.8|10465.8|17193
1698750000000|2023-10-31 11:00:00|10471.3|10469.3|10471.7|10469.7|10473.3|10471.3|10467.8|10465.8|20381
1698753600000|2023-10-31 12:00:00|10471.3|10469.3|10453.7|10451.7|10478|10476|10452.2|10450.2|72695
1698757200000|2023-10-31 13:00:00|10454.5|10452.5|10449.8|10447.8|10455.3|10453.3|10444.4|10442.4|67861
1698760800000|2023-10-31 14:00:00|10449|10447|10453|10451|10455.3|10453.3|10445.1|10443.1|51607
1698764400000|2023-10-31 15:00:00|10453.7|10451.7|10452.2|10450.2|10460|10458|10449.8|10447.8|62604
1698768000000|2023-10-31 16:00:00|10451.4|10449.4|10450.6|10448.6|10453|10451|10446.7|10444.7|34247
1698771600000|2023-10-31 17:00:00|10449.8|10447.8|10450.6|10448.6|10453|10451|10449.8|10447.8|17437
1698775200000|2023-10-31 18:00:00|10451.4|10449.4|10449|10447|10452.2|10450.2|10448.3|10446.3|25801
1698778800000|2023-10-31 19:00:00|10448.3|10446.3|10445.1|10443.1|10452.2|10450.2|10443.6|10441.6|77228
1698782400000|2023-10-31 20:00:00|10445.9|10443.9|10435.8|10433.8|10449|10447|10435.8|10433.8|60297
1698789600000|2023-10-31 22:00:00|10436.5|10434.5|10436.5|10434.5|10438.1|10436.1|10435.8|10433.8|4397
1698793200000|2023-10-31 23:00:00|10435.8|10433.8|10438.1|10436.1|10438.1|10436.1|10435.8|10433.8|2864
1698796800000|2023-11-01 00:00:00|10438.9|10436.9|10438.9|10436.9|10439.7|10437.7|10435|10433|7972
1698800400000|2023-11-01 01:00:00|10438.5|10436.5|10437.3|10435.3|10440.5|10438.5|10435.8|10433.8|2925
1698804000000|2023-11-01 02:00:00|10437.7|10435.7|10439.7|10437.7|10439.7|10437.7|10437.7|10435.7|2850
1698807600000|2023-11-01 03:00:00|10438.9|10436.9|10439.7|10437.7|10442|10440|10438.9|10436.9|4872
1698811200000|2023-11-01 04:00:00|10440.5|10438.5|10438.9|10436.9|10440.5|10438.5|10438.9|10436.9|16146
1698814800000|2023-11-01 05:00:00|10438.1|10436.1|10444.4|10442.4|10444.4|10442.4|10437.3|10435.3|8022
1698818400000|2023-11-01 06:00:00|10443.6|10441.6|10445.9|10443.9|10448.3|10446.3|10443.6|10441.6|7819
1698822000000|2023-11-01 07:00:00|10445.1|10443.1|10442.8|10440.8|10445.9|10443.9|10442|10440|11355
1698825600000|2023-11-01 08:00:00|10443.6|10441.6|10445.1|10443.1|10445.9|10443.9|10440.5|10438.5|15937
1698829200000|2023-11-01 09:00:00|10444.4|10442.4|10445.9|10443.9|10447.5|10445.5|10442.8|10440.8|13137
1698832800000|2023-11-01 10:00:00|10446.7|10444.7|10445.1|10443.1|10449|10447|10444.4|10442.4|11503
1698836400000|2023-11-01 11:00:00|10445.9|10443.9|10445.9|10443.9|10448.3|10446.3|10445.1|10443.1|18701
1698840000000|2023-11-01 12:00:00|10445.1|10443.1|10453|10451|10465.5|10463.5|10444.4|10442.4|99500
1698843600000|2023-11-01 13:00:00|10453.7|10451.7|10465.5|10463.5|10467|10465|10448.3|10446.3|91383
1698847200000|2023-11-01 14:00:00|10472.5|10470.5|10484.2|10482.2|10492.8|10490.8|10472.5|10470.5|114544
1698850800000|2023-11-01 15:00:00|10483.4|10481.4|10484.2|10482.2|10486.5|10484.5|10480.3|10478.3|47728
1698854400000|2023-11-01 16:00:00|10483.4|10481.4|10476.4|10474.4|10485|10483|10474.8|10472.8|30671
1698858000000|2023-11-01 17:00:00|10475.6|10473.6|10477.6|10475.6|10482.6|10480.6|10474|10472|31656
1698861600000|2023-11-01 18:00:00|10477.2|10475.2|10496.7|10494.7|10497.5|10495.5|10476.4|10474.4|97401
1698865200000|2023-11-01 19:00:00|10495.9|10493.9|10506.1|10504.1|10514.7|10512.7|10495.9|10493.9|104271
1698868800000|2023-11-01 20:00:00|10505.3|10503.3|10515.5|10513.5|10516.2|10514.2|10504.5|10502.5|38873
1698876000000|2023-11-01 22:00:00|10516.2|10514.2|10520.9|10518.9|10522.5|10520.5|10513.9|10511.9|5869
1698879600000|2023-11-01 23:00:00|10520.1|10518.1|10523.3|10521.3|10528|10526|10520.1|10518.1|7318
1698883200000|2023-11-02 00:00:00|10524|10522|10528.7|10526.7|10529.5|10527.5|10520.1|10518.1|14105
1698886800000|2023-11-02 01:00:00|10529.5|10527.5|10521.7|10519.7|10529.5|10527.5|10520.1|10518.1|8288
1698890400000|2023-11-02 02:00:00|10522.5|10520.5|10520.9|10518.9|10524.8|10522.8|10520.9|10518.9|8688
1698894000000|2023-11-02 03:00:00|10521.7|10519.7|10517|10515|10521.7|10519.7|10515.5|10513.5|6108
1698897600000|2023-11-02 04:00:00|10517.8|10515.8|10516.2|10514.2|10517.8|10515.8|10514.7|10512.7|8398
1698901200000|2023-11-02 05:00:00|10516.6|10514.6|10515.5|10513.5|10519.4|10517.4|10514.7|10512.7|7885
1698904800000|2023-11-02 06:00:00|10514.7|10512.7|10513.1|10511.1|10517.8|10515.8|10510.8|10508.8|10141
1698908400000|2023-11-02 07:00:00|10512.3|10510.3|10510.8|10508.8|10514.7|10512.7|10507.6|10505.6|25324
1698912000000|2023-11-02 08:00:00|10510|10508|10520.1|10518.1|10521.7|10519.7|10508.4|10506.4|32012
1698915600000|2023-11-02 09:00:00|10520.9|10518.9|10520.1|10518.1|10524.8|10522.8|10517.8|10515.8|25043
1698919200000|2023-11-02 10:00:00|10521.7|10519.7|10525.6|10523.6|10527.2|10525.2|10517.8|10515.8|21922
1698922800000|2023-11-02 11:00:00|10526.4|10524.4|10523.3|10521.3|10526.4|10524.4|10518.6|10516.6|26532
1698926400000|2023-11-02 12:00:00|10522.9|10520.9|10542|10540|10542|10540|10517.8|10515.8|95487
1698930000000|2023-11-02 13:00:00|10541.2|10539.2|10535.8|10533.8|10549|10547|10531.1|10529.1|104405
1698933600000|2023-11-02 14:00:00|10535|10533|10535|10533|10536.5|10534.5|10524.8|10522.8|92386
1698937200000|2023-11-02 15:00:00|10534.6|10532.6|10517|10515|10535|10533|10516.2|10514.2|74315
1698940800000|2023-11-02 16:00:00|10517.8|10515.8|10510|10508|10518.6|10516.6|10509.2|10507.2|42256
1698944400000|2023-11-02 17:00:00|10509.2|10507.2|10518.6|10516.6|10519.4|10517.4|10508.4|10506.4|36098
1698948000000|2023-11-02 18:00:00|10517.8|10515.8|10518.6|10516.6|10521.7|10519.7|10513.9|10511.9|57376
1698951600000|2023-11-02 19:00:00|10519|10517|10514.7|10512.7|10519.4|10517.4|10511.5|10509.5|43870
1698955200000|2023-11-02 20:00:00|10513.9|10511.9|10517|10515|10517|10515|10512.3|10510.3|47600
1698962400000|2023-11-02 22:00:00|10518.6|10516.6|10513.1|10511.1|10519.4|10517.4|10511.5|10509.5|4056
1698966000000|2023-11-02 23:00:00|10513.9|10511.9|10512.3|10510.3|10514.7|10512.7|10511.5|10509.5|2459
1698969600000|2023-11-03 00:00:00|10511.5|10509.5|10510|10508|10513.1|10511.1|10510|10508|7648
1698973200000|2023-11-03 01:00:00|10509.2|10507.2|10511.5|10509.5|10511.5|10509.5|10508.4|10506.4|2960
1698976800000|2023-11-03 02:00:00|10512.3|10510.3|10515.5|10513.5|10516.2|10514.2|10511.5|10509.5|3103
1698980400000|2023-11-03 03:00:00|10514.7|10512.7|10513.9|10511.9|10516.2|10514.2|10513.1|10511.1|2104
1698984000000|2023-11-03 04:00:00|10513.1|10511.1|10513.9|10511.9|10514.7|10512.7|10513.1|10511.1|1633
1698987600000|2023-11-03 05:00:00|10514.7|10512.7|10516.2|10514.2|10516.2|10514.2|10513.9|10511.9|1475
1698991200000|2023-11-03 06:00:00|10515.8|10513.8|10514.7|10512.7|10516.2|10514.2|10514.7|10512.7|2602
1698994800000|2023-11-03 07:00:00|10513.9|10511.9|10509.2|10507.2|10516.2|10514.2|10509.2|10507.2|22266
1698998400000|2023-11-03 08:00:00|10510|10508|10514.7|10512.7|10515.5|10513.5|10510|10508|15825
1699002000000|2023-11-03 09:00:00|10513.9|10511.9|10516.2|10514.2|10518.6|10516.6|10513.1|10511.1|22163
1699005600000|2023-11-03 10:00:00|10517|10515|10520.1|10518.1|10523.3|10521.3|10516.2|10514.2|17234
1699009200000|2023-11-03 11:00:00|10520.9|10518.9|10524.8|10522.8|10526.4|10524.4|10519.4|10517.4|35762
1699012800000|2023-11-03 12:00:00|10524.4|10522.4|10574|10572|10585.8|10583.8|10520.1|10518.1|136991
1699016400000|2023-11-03 13:00:00|10574.8|10572.8|10582.3|10580.3|10600.6|10598.6|10573.3|10571.3|201705
1699020000000|2023-11-03 14:00:00|10589.7|10587.7|10574|10572|10597.5|10595.5|10558.4|10556.4|115244
1699023600000|2023-11-03 15:00:00|10574.4|10572.4|10578|10576|10585|10583|10574|10572|70930
1699027200000|2023-11-03 16:00:00|10578.7|10576.7|10584.2|10582.2|10586.5|10584.5|10576.4|10574.4|50212
1699030800000|2023-11-03 17:00:00|10583.4|10581.4|10581.1|10579.1|10596.7|10594.7|10578|10576|53201
1699034400000|2023-11-03 18:00:00|10580.3|10578.3|10580.3|10578.3|10582.6|10580.6|10575.6|10573.6|42198
1699038000000|2023-11-03 19:00:00|10581.1|10579.1|10574|10572|10582.6|10580.6|10573.3|10571.3|29469
1699041600000|2023-11-03 20:00:00|10573.3|10571.3|10574|10572|10576.4|10574.4|10571.7|10569.7|20717
1699225200000|2023-11-05 23:00:00|10573.3|10571.3|10566.2|10564.2|10573.3|10571.3|10566.2|10564.2|7095
1699228800000|2023-11-06 00:00:00|10567|10565|10566.2|10564.2|10569.4|10567.4|10564.7|10562.7|8349
1699232400000|2023-11-06 01:00:00|10565.5|10563.5|10564.7|10562.7|10567|10565|10563.1|10561.1|9251
1699236000000|2023-11-06 02:00:00|10565.5|10563.5|10565.5|10563.5|10567.8|10565.8|10563.9|10561.9|5438
1699239600000|2023-11-06 03:00:00|10564.7|10562.7|10570.1|10568.1|10570.1|10568.1|10564.7|10562.7|3907
1699243200000|2023-11-06 04:00:00|10569.4|10567.4|10569.4|10567.4|10569.4|10567.4|10565.5|10563.5|3665
1699246800000|2023-11-06 05:00:00|10568.6|10566.6|10565.5|10563.5|10570.1|10568.1|10564.7|10562.7|2785
1699250400000|2023-11-06 06:00:00|10564.7|10562.7|10562.3|10560.3|10566.2|10564.2|10560.8|10558.8|10965
1699254000000|2023-11-06 07:00:00|10563.1|10561.1|10557.6|10555.6|10563.9|10561.9|10557.6|10555.6|13076
1699257600000|2023-11-06 08:00:00|10558.4|10556.4|10560|10558|10563.1|10561.1|10557.6|10555.6|19879
1699261200000|2023-11-06 09:00:00|10560.8|10558.8|10559.2|10557.2|10563.9|10561.9|10559.2|10557.2|10671
1699264800000|2023-11-06 10:00:00|10560|10558|10561.5|10559.5|10562.3|10560.3|10557.6|10555.6|8742
1699268400000|2023-11-06 11:00:00|10562.3|10560.3|10561.5|10559.5|10562.3|10560.3|10560|10558|9382
1699272000000|2023-11-06 12:00:00|10560.8|10558.8|10555.3|10553.3|10562.3|10560.3|10554.5|10552.5|17991
1699275600000|2023-11-06 13:00:00|10556.1|10554.1|10552.6|10550.6|10556.9|10554.9|10548.3|10546.3|72760
1699279200000|2023-11-06 14:00:00|10553|10551|10539.7|10537.7|10556.1|10554.1|10539.7|10537.7|61106
1699282800000|2023-11-06 15:00:00|10540.5|10538.5|10545.1|10543.1|10547.5|10545.5|10538.1|10536.1|54264
1699286400000|2023-11-06 16:00:00|10544.4|10542.4|10546.3|10544.3|10549|10547|10540.5|10538.5|40235
1699290000000|2023-11-06 17:00:00|10545.9|10543.9|10542.8|10540.8|10545.9|10543.9|10542|10540|21195
1699293600000|2023-11-06 18:00:00|10542|10540|10538.9|10536.9|10542|10540|10536.5|10534.5|25284
1699297200000|2023-11-06 19:00:00|10538.1|10536.1|10528.7|10526.7|10538.9|10536.9|10527.2|10525.2|60419
1699300800000|2023-11-06 20:00:00|10528|10526|10535|10533|10536.5|10534.5|10527.2|10525.2|49833
1699304400000|2023-11-06 21:00:00|10534.2|10532.2|10537.3|10535.3|10537.3|10535.3|10533.4|10531.4|36180
1699311600000|2023-11-06 23:00:00|10536.9|10534.9|10539.7|10537.7|10540.5|10538.5|10535.8|10533.8|4036
1699315200000|2023-11-07 00:00:00|10538.9|10536.9|10541.2|10539.2|10542.8|10540.8|10538.9|10536.9|4481
1699318800000|2023-11-07 01:00:00|10540.5|10538.5|10538.9|10536.9|10542|10540|10538.9|10536.9|3071
1699322400000|2023-11-07 02:00:00|10539.7|10537.7|10538.1|10536.1|10540.5|10538.5|10537.3|10535.3|3587
1699326000000|2023-11-07 03:00:00|10538.9|10536.9|10540.5|10538.5|10542.8|10540.8|10536.5|10534.5|5010
1699329600000|2023-11-07 04:00:00|10541.2|10539.2|10541.2|10539.2|10542.8|10540.8|10540.5|10538.5|3027
1699333200000|2023-11-07 05:00:00|10542|10540|10542|10540|10542|10540|10541.2|10539.2|2753
1699336800000|2023-11-07 06:00:00|10541.2|10539.2|10537.3|10535.3|10542|10540|10537.3|10535.3|4412
1699340400000|2023-11-07 07:00:00|10538.1|10536.1|10535.8|10533.8|10538.1|10536.1|10531.9|10529.9|12374
1699344000000|2023-11-07 08:00:00|10536.5|10534.5|10550.6|10548.6|10552.2|10550.2|10536.5|10534.5|29537
1699347600000|2023-11-07 09:00:00|10549.8|10547.8|10548.3|10546.3|10551.4|10549.4|10547.5|10545.5|17671
1699351200000|2023-11-07 10:00:00|10547.5|10545.5|10555.3|10553.3|10559.2|10557.2|10547.5|10545.5|22193
1699354800000|2023-11-07 11:00:00|10556.1|10554.1|10546.7|10544.7|10556.1|10554.1|10546.7|10544.7|17435
1699358400000|2023-11-07 12:00:00|10547.5|10545.5|10538.9|10536.9|10547.5|10545.5|10534.2|10532.2|47328
1699362000000|2023-11-07 13:00:00|10539.7|10537.7|10545.1|10543.1|10545.9|10543.9|10538.1|10536.1|44626
1699365600000|2023-11-07 14:00:00|10544.4|10542.4|10541.2|10539.2|10548.3|10546.3|10535|10533|57412
1699369200000|2023-11-07 15:00:00|10542|10540|10547.5|10545.5|10550.6|10548.6|10540.5|10538.5|53358
1699372800000|2023-11-07 16:00:00|10548.3|10546.3|10549.8|10547.8|10552.2|10550.2|10546.7|10544.7|44437
1699376400000|2023-11-07 17:00:00|10549|10547|10545.9|10543.9|10549|10547|10542|10540|54274
1699380000000|2023-11-07 18:00:00|10546.7|10544.7|10567|10565|10567.8|10565.8|10544.4|10542.4|60184
1699383600000|2023-11-07 19:00:00|10566.2|10564.2|10556.1|10554.1|10567|10565|10554.5|10552.5|40522
1699387200000|2023-11-07 20:00:00|10556.9|10554.9|10556.9|10554.9|10558.4|10556.4|10553|10551|36541
1699390800000|2023-11-07 21:00:00|10556.5|10554.5|10556.9|10554.9|10559.2|10557.2|10555.3|10553.3|24265
1699398000000|2023-11-07 23:00:00|10556.1|10554.1|10554.5|10552.5|10559.2|10557.2|10553.7|10551.7|4825
1699401600000|2023-11-08 00:00:00|10553.7|10551.7|10556.1|10554.1|10561.5|10559.5|10553|10551|7312
1699405200000|2023-11-08 01:00:00|10556.9|10554.9|10549.8|10547.8|10560|10558|10548.3|10546.3|10450
1699408800000|2023-11-08 02:00:00|10550.6|10548.6|10551.4|10549.4|10552.2|10550.2|10549|10547|3991
1699412400000|2023-11-08 03:00:00|10550.6|10548.6|10546.7|10544.7|10551.4|10549.4|10545.9|10543.9|5668
1699416000000|2023-11-08 04:00:00|10545.9|10543.9|10547.5|10545.5|10548.3|10546.3|10545.9|10543.9|2620
1699419600000|2023-11-08 05:00:00|10548.3|10546.3|10545.1|10543.1|10549|10547|10545.1|10543.1|5287
1699423200000|2023-11-08 06:00:00|10544.4|10542.4|10542|10540|10544.4|10542.4|10538.1|10536.1|12670
1699426800000|2023-11-08 07:00:00|10541.2|10539.2|10543.6|10541.6|10544.4|10542.4|10540.5|10538.5|9871
1699430400000|2023-11-08 08:00:00|10544.4|10542.4|10542.8|10540.8|10546.7|10544.7|10541.2|10539.2|21086
1699434000000|2023-11-08 09:00:00|10542|10540|10545.1|10543.1|10546.7|10544.7|10539.7|10537.7|17413
1699437600000|2023-11-08 10:00:00|10544.4|10542.4|10538.9|10536.9|10546.7|10544.7|10538.9|10536.9|20852
1699441200000|2023-11-08 11:00:00|10539.7|10537.7|10546.7|10544.7|10548.3|10546.3|10538.1|10536.1|22249
1699444800000|2023-11-08 12:00:00|10545.9|10543.9|10545.9|10543.9|10546.7|10544.7|10540.5|10538.5|19798
1699448400000|2023-11-08 13:00:00|10545.1|10543.1|10550.6|10548.6|10556.1|10554.1|10545.1|10543.1|38437
1699452000000|2023-11-08 14:00:00|10549.8|10547.8|10556.9|10554.9|10557.6|10555.6|10548.3|10546.3|37162
1699455600000|2023-11-08 15:00:00|10556.1|10554.1|10559.2|10557.2|10559.2|10557.2|10550.6|10548.6|47803
1699459200000|2023-11-08 16:00:00|10558.4|10556.4|10563.9|10561.9|10566.2|10564.2|10557.6|10555.6|46163
1699462800000|2023-11-08 17:00:00|10563.5|10561.5|10560.8|10558.8|10564.7|10562.7|10556.9|10554.9|43910
1699466400000|2023-11-08 18:00:00|10560.4|10558.4|10564.7|10562.7|10567|10565|10554.9|10552.9|60837
1699470000000|2023-11-08 19:00:00|10563.9|10561.9|10558.4|10556.4|10565.5|10563.5|10557.6|10555.6|27978
1699473600000|2023-11-08 20:00:00|10559.2|10557.2|10559.2|10557.2|10562.3|10560.3|10558.4|10556.4|26642
1699477200000|2023-11-08 21:00:00|10560|10558|10563.9|10561.9|10565.5|10563.5|10557.6|10555.6|39497
1699484400000|2023-11-08 23:00:00|10563.1|10561.1|10563.9|10561.9|10564.7|10562.7|10560.8|10558.8|5879
1699488000000|2023-11-09 00:00:00|10564.7|10562.7|10562.3|10560.3|10564.7|10562.7|10559.2|10557.2|3713
1699491600000|2023-11-09 01:00:00|10561.5|10559.5|10568.6|10566.6|10569.4|10567.4|10560.8|10558.8|7540
1699495200000|2023-11-09 02:00:00|10569|10567|10567|10565|10569.4|10567.4|10566.2|10564.2|3410
1699498800000|2023-11-09 03:00:00|10566.2|10564.2|10565.5|10563.5|10567.8|10565.8|10565.5|10563.5|2408
1699502400000|2023-11-09 04:00:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10563.9|10561.9|3157
1699506000000|2023-11-09 05:00:00|10565.1|10563.1|10558.4|10556.4|10565.5|10563.5|10558.4|10556.4|3049
1699509600000|2023-11-09 06:00:00|10559.2|10557.2|10563.1|10561.1|10565.5|10563.5|10559.2|10557.2|6522
1699513200000|2023-11-09 07:00:00|10563.9|10561.9|10562.3|10560.3|10565.5|10563.5|10560.8|10558.8|8448
1699516800000|2023-11-09 08:00:00|10563.1|10561.1|10553.7|10551.7|10564.7|10562.7|10553|10551|97492
1699520400000|2023-11-09 09:00:00|10553|10551|10552.2|10550.2|10556.1|10554.1|10550.6|10548.6|22916
1699524000000|2023-11-09 10:00:00|10553|10551|10554.5|10552.5|10556.9|10554.9|10550.6|10548.6|13709
1699527600000|2023-11-09 11:00:00|10553.7|10551.7|10550.6|10548.6|10554.5|10552.5|10549|10547|8702
1699531200000|2023-11-09 12:00:00|10549.8|10547.8|10546.7|10544.7|10552.2|10550.2|10544.4|10542.4|21139
1699534800000|2023-11-09 13:00:00|10545.9|10543.9|10548.3|10546.3|10549.8|10547.8|10538.9|10536.9|69660
1699538400000|2023-11-09 14:00:00|10549|10547|10550.6|10548.6|10554.5|10552.5|10542.8|10540.8|51857
1699542000000|2023-11-09 15:00:00|10549.8|10547.8|10544.4|10542.4|10549.8|10547.8|10538.1|10536.1|37506
1699545600000|2023-11-09 16:00:00|10543.6|10541.6|10545.9|10543.9|10546.7|10544.7|10541.2|10539.2|28954
1699549200000|2023-11-09 17:00:00|10545.1|10543.1|10535|10533|10546.7|10544.7|10534.2|10532.2|31420
1699552800000|2023-11-09 18:00:00|10535.8|10533.8|10536.5|10534.5|10537.3|10535.3|10514.7|10512.7|98846
1699556400000|2023-11-09 19:00:00|10535.8|10533.8|10513.1|10511.1|10537.3|10535.3|10508.4|10506.4|88971
1699560000000|2023-11-09 20:00:00|10512.3|10510.3|10506.1|10504.1|10515.5|10513.5|10505.3|10503.3|66845
1699563600000|2023-11-09 21:00:00|10506.9|10504.9|10511.5|10509.5|10514.7|10512.7|10504.5|10502.5|23150
1699570800000|2023-11-09 23:00:00|10514.7|10512.7|10508|10506|10514.7|10512.7|10501.4|10499.4|7752
1699574400000|2023-11-10 00:00:00|10507.6|10505.6|10506.9|10504.9|10507.6|10505.6|10501.4|10499.4|10149
1699578000000|2023-11-10 01:00:00|10506.1|10504.1|10509.2|10507.2|10509.2|10507.2|10503.7|10501.7|9260
1699581600000|2023-11-10 02:00:00|10510|10508|10516.2|10514.2|10517|10515|10509.6|10507.6|6403
1699585200000|2023-11-10 03:00:00|10517|10515|10516.2|10514.2|10517.8|10515.8|10515.5|10513.5|3694
1699588800000|2023-11-10 04:00:00|10517|10515|10516.2|10514.2|10517|10515|10515.5|10513.5|2036
1699592400000|2023-11-10 05:00:00|10515.5|10513.5|10517|10515|10518.6|10516.6|10515.5|10513.5|2761
1699596000000|2023-11-10 06:00:00|10516.2|10514.2|10517|10515|10517.8|10515.8|10514.3|10512.3|3863
1699599600000|2023-11-10 07:00:00|10516.2|10514.2|10520.9|10518.9|10522.5|10520.5|10510.8|10508.8|18172
1699603200000|2023-11-10 08:00:00|10520.1|10518.1|10515.5|10513.5|10521.7|10519.7|10513.9|10511.9|14644
1699606800000|2023-11-10 09:00:00|10514.7|10512.7|10510|10508|10514.7|10512.7|10509.2|10507.2|19818
1699610400000|2023-11-10 10:00:00|10509.2|10507.2|10510|10508|10510|10508|10506.9|10504.9|11742
1699614000000|2023-11-10 11:00:00|10509.2|10507.2|10508.4|10506.4|10510|10508|10506.1|10504.1|12293
1699617600000|2023-11-10 12:00:00|10509.2|10507.2|10520.9|10518.9|10522.5|10520.5|10508.4|10506.4|31515
1699621200000|2023-11-10 13:00:00|10520.1|10518.1|10535|10533|10536.5|10534.5|10517|10515|40566
1699624800000|2023-11-10 14:00:00|10535.8|10533.8|10526.4|10524.4|10535.8|10533.8|10524|10522|40553
1699628400000|2023-11-10 15:00:00|10519.8|10517.8|10520.1|10518.1|10524|10522|10513.1|10511.1|65393
1699632000000|2023-11-10 16:00:00|10520.9|10518.9|10510|10508|10524|10522|10507.6|10505.6|32474
1699635600000|2023-11-10 17:00:00|10509.2|10507.2|10504.5|10502.5|10511.5|10509.5|10501.4|10499.4|49406
1699639200000|2023-11-10 18:00:00|10505.3|10503.3|10503|10501|10505.3|10503.3|10499.8|10497.8|25642
1699642800000|2023-11-10 19:00:00|10503.7|10501.7|10499|10497|10507.6|10505.6|10497.5|10495.5|31188
1699646400000|2023-11-10 20:00:00|10498.3|10496.3|10503|10501|10506.1|10504.1|10498.3|10496.3|20711
1699650000000|2023-11-10 21:00:00|10502.2|10500.2|10491.2|10489.2|10504.5|10502.5|10490.5|10488.5|18608
1699830000000|2023-11-12 23:00:00|10495.1|10493.1|10494|10492|10496.3|10494.3|10492.8|10490.8|7725
1699833600000|2023-11-13 00:00:00|10493.6|10491.6|10494.4|10492.4|10497.5|10495.5|10492.8|10490.8|5989
1699837200000|2023-11-13 01:00:00|10493.6|10491.6|10492|10490|10494.4|10492.4|10491.2|10489.2|5323
1699840800000|2023-11-13 02:00:00|10492.8|10490.8|10493.6|10491.6|10494.4|10492.4|10492|10490|2960
1699844400000|2023-11-13 03:00:00|10492.8|10490.8|10494.4|10492.4|10494.4|10492.4|10491.2|10489.2|3946
1699848000000|2023-11-13 04:00:00|10493.6|10491.6|10494.4|10492.4|10494.4|10492.4|10493.6|10491.6|2681
1699851600000|2023-11-13 05:00:00|10493.6|10491.6|10495.9|10493.9|10495.9|10493.9|10493.6|10491.6|1663
1699855200000|2023-11-13 06:00:00|10495.5|10493.5|10498.3|10496.3|10499.8|10497.8|10495.1|10493.1|3607
1699858800000|2023-11-13 07:00:00|10497.5|10495.5|10499|10497|10500.6|10498.6|10496.7|10494.7|15488
1699862400000|2023-11-13 08:00:00|10498.3|10496.3|10492.8|10490.8|10498.3|10496.3|10490.5|10488.5|14147
1699866000000|2023-11-13 09:00:00|10492|10490|10499|10497|10500.6|10498.6|10489.7|10487.7|14180
1699869600000|2023-11-13 10:00:00|10499.8|10497.8|10500.6|10498.6|10501.4|10499.4|10495.9|10493.9|9084
1699873200000|2023-11-13 11:00:00|10499.8|10497.8|10499|10497|10500.6|10498.6|10496.7|10494.7|7322
1699876800000|2023-11-13 12:00:00|10498.3|10496.3|10496.7|10494.7|10503|10501|10495.9|10493.9|18286
1699880400000|2023-11-13 13:00:00|10497.5|10495.5|10484.2|10482.2|10499|10497|10482.6|10480.6|51461
1699884000000|2023-11-13 14:00:00|10485|10483|10478.7|10476.7|10485|10483|10476.4|10474.4|38445
1699887600000|2023-11-13 15:00:00|10479.5|10477.5|10487.3|10485.3|10489.7|10487.7|10478|10476|50199
1699891200000|2023-11-13 16:00:00|10488.1|10486.1|10499.8|10497.8|10500.6|10498.6|10486.5|10484.5|39967
1699894800000|2023-11-13 17:00:00|10499|10497|10498.3|10496.3|10499.8|10497.8|10495.9|10493.9|17885
1699898400000|2023-11-13 18:00:00|10497.5|10495.5|10502.2|10500.2|10503.7|10501.7|10495.9|10493.9|19377
1699902000000|2023-11-13 19:00:00|10501.4|10499.4|10501.4|10499.4|10504.5|10502.5|10500.6|10498.6|33512
1699905600000|2023-11-13 20:00:00|10500.6|10498.6|10505.3|10503.3|10506.1|10504.1|10499|10497|21421
1699909200000|2023-11-13 21:00:00|10506.1|10504.1|10499.8|10497.8|10506.1|10504.1|10499.8|10497.8|16719
1699916400000|2023-11-13 23:00:00|10499|10497|10499|10497|10500.6|10498.6|10497.5|10495.5|1801
1699920000000|2023-11-14 00:00:00|10498.3|10496.3|10496.7|10494.7|10499|10497|10495.1|10493.1|2941
1699923600000|2023-11-14 01:00:00|10497.5|10495.5|10497.5|10495.5|10497.5|10495.5|10494.4|10492.4|2393
1699927200000|2023-11-14 02:00:00|10496.7|10494.7|10501.4|10499.4|10501.4|10499.4|10495.9|10493.9|3176
1699930800000|2023-11-14 03:00:00|10502.2|10500.2|10501.4|10499.4|10503|10501|10500.6|10498.6|4073
1699934400000|2023-11-14 04:00:00|10500.6|10498.6|10500.6|10498.6|10502.2|10500.2|10500.6|10498.6|1709
1699938000000|2023-11-14 05:00:00|10501.4|10499.4|10501.4|10499.4|10502.2|10500.2|10500.6|10498.6|2862
1699941600000|2023-11-14 06:00:00|10502.2|10500.2|10503.7|10501.7|10503.7|10501.7|10501.4|10499.4|5223
1699945200000|2023-11-14 07:00:00|10503|10501|10508.4|10506.4|10510|10508|10503|10501|11049
1699948800000|2023-11-14 08:00:00|10507.6|10505.6|10505.3|10503.3|10508.4|10506.4|10502.2|10500.2|12621
1699952400000|2023-11-14 09:00:00|10504.5|10502.5|10506.9|10504.9|10509.2|10507.2|10504.5|10502.5|12031
1699956000000|2023-11-14 10:00:00|10506.5|10504.5|10504.5|10502.5|10507.6|10505.6|10503.7|10501.7|13392
1699959600000|2023-11-14 11:00:00|10503.7|10501.7|10504.5|10502.5|10506.1|10504.1|10503|10501|8807
1699963200000|2023-11-14 12:00:00|10503.7|10501.7|10503|10501|10505.3|10503.3|10499.8|10497.8|30698
1699966800000|2023-11-14 13:00:00|10503.7|10501.7|10572.5|10570.5|10583.4|10581.4|10501.4|10499.4|133156
1699970400000|2023-11-14 14:00:00|10571.7|10569.7|10585.8|10583.8|10598.3|10596.3|10570.9|10568.9|141200
1699974000000|2023-11-14 15:00:00|10585|10583|10587.3|10585.3|10589.7|10587.7|10581.1|10579.1|78980
1699977600000|2023-11-14 16:00:00|10586.5|10584.5|10592|10590|10594.4|10592.4|10586.5|10584.5|43623
1699981200000|2023-11-14 17:00:00|10591.2|10589.2|10592.8|10590.8|10594.4|10592.4|10587.3|10585.3|38347
1699984800000|2023-11-14 18:00:00|10592|10590|10595.1|10593.1|10598.3|10596.3|10591.2|10589.2|39345
1699988400000|2023-11-14 19:00:00|10595.9|10593.9|10602.2|10600.2|10603|10601|10593.6|10591.6|32664
1699992000000|2023-11-14 20:00:00|10603|10601|10599|10597|10606.1|10604.1|10599|10597|52789
1699995600000|2023-11-14 21:00:00|10598.3|10596.3|10594.4|10592.4|10598.3|10596.3|10593.6|10591.6|28754
1700002800000|2023-11-14 23:00:00|10593.6|10591.6|10594.4|10592.4|10597.5|10595.5|10592|10590|5000
1700006400000|2023-11-15 00:00:00|10595.1|10593.1|10589.7|10587.7|10595.1|10593.1|10586.5|10584.5|6616
1700010000000|2023-11-15 01:00:00|10588.9|10586.9|10595.9|10593.9|10598.3|10596.3|10585.8|10583.8|13168
1700013600000|2023-11-15 02:00:00|10595.1|10593.1|10595.9|10593.9|10599|10597|10592.4|10590.4|18701
1700017200000|2023-11-15 03:00:00|10596.7|10594.7|10598.3|10596.3|10600.6|10598.6|10595.1|10593.1|11350
1700020800000|2023-11-15 04:00:00|10597.5|10595.5|10600.6|10598.6|10601.4|10599.4|10597.5|10595.5|4106
1700024400000|2023-11-15 05:00:00|10599.8|10597.8|10595.9|10593.9|10599.8|10597.8|10595.1|10593.1|4365
1700028000000|2023-11-15 06:00:00|10596.7|10594.7|10593.6|10591.6|10598.3|10596.3|10591.2|10589.2|8623
1700031600000|2023-11-15 07:00:00|10594|10592|10591.2|10589.2|10600.6|10598.6|10585|10583|32457
1700035200000|2023-11-15 08:00:00|10592|10590|10599.8|10597.8|10602.2|10600.2|10592|10590|27864
1700038800000|2023-11-15 09:00:00|10599|10597|10590.5|10588.5|10599|10597|10587.3|10585.3|21387
1700042400000|2023-11-15 10:00:00|10589.7|10587.7|10585.8|10583.8|10592.8|10590.8|10585|10583|14480
1700046000000|2023-11-15 11:00:00|10586.5|10584.5|10588.9|10586.9|10588.9|10586.9|10584.2|10582.2|14470
1700049600000|2023-11-15 12:00:00|10588.1|10586.1|10586.5|10584.5|10591.2|10589.2|10582.6|10580.6|22384
1700053200000|2023-11-15 13:00:00|10587.3|10585.3|10568.6|10566.6|10605.3|10603.3|10567.8|10565.8|129062
1700056800000|2023-11-15 14:00:00|10569.4|10567.4|10559.2|10557.2|10571.3|10569.3|10556.1|10554.1|94736
1700060400000|2023-11-15 15:00:00|10560|10558|10560|10558|10561.5|10559.5|10553.7|10551.7|76437
1700064000000|2023-11-15 16:00:00|10560.8|10558.8|10554.5|10552.5|10562.3|10560.3|10550.6|10548.6|49187
1700067600000|2023-11-15 17:00:00|10553.7|10551.7|10555.3|10553.3|10558.4|10556.4|10549.8|10547.8|28730
1700071200000|2023-11-15 18:00:00|10554.5|10552.5|10552.2|10550.2|10556.1|10554.1|10548.3|10546.3|32122
1700074800000|2023-11-15 19:00:00|10551.4|10549.4|10557.6|10555.6|10559.2|10557.2|10549.8|10547.8|37802
1700078400000|2023-11-15 20:00:00|10558.4|10556.4|10554.5|10552.5|10560.8|10558.8|10553.7|10551.7|41955
1700082000000|2023-11-15 21:00:00|10555.3|10553.3|10560.8|10558.8|10561.5|10559.5|10555.3|10553.3|37084
1700089200000|2023-11-15 23:00:00|10560|10558|10564.7|10562.7|10565.5|10563.5|10559.2|10557.2|6226
1700092800000|2023-11-16 00:00:00|10565.5|10563.5|10570.9|10568.9|10570.9|10568.9|10564.7|10562.7|7927
1700096400000|2023-11-16 01:00:00|10570.1|10568.1|10570.9|10568.9|10571.7|10569.7|10568.6|10566.6|4327
1700100000000|2023-11-16 02:00:00|10570.1|10568.1|10569.4|10567.4|10570.9|10568.9|10565.5|10563.5|3958
1700103600000|2023-11-16 03:00:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10568.6|10566.6|2105
1700107200000|2023-11-16 04:00:00|10570.9|10568.9|10570.1|10568.1|10570.9|10568.9|10570.1|10568.1|1818
1700110800000|2023-11-16 05:00:00|10569.4|10567.4|10570.1|10568.1|10570.9|10568.9|10568.6|10566.6|2507
1700114400000|2023-11-16 06:00:00|10570.9|10568.9|10573.3|10571.3|10574.8|10572.8|10570.1|10568.1|7504
1700118000000|2023-11-16 07:00:00|10572.5|10570.5|10574.8|10572.8|10577.2|10575.2|10572.5|10570.5|12083
1700121600000|2023-11-16 08:00:00|10575.6|10573.6|10574.8|10572.8|10575.6|10573.6|10570.1|10568.1|11785
1700125200000|2023-11-16 09:00:00|10574|10572|10569.4|10567.4|10575.6|10573.6|10569.4|10567.4|17751
1700128800000|2023-11-16 10:00:00|10568.6|10566.6|10570.9|10568.9|10572.5|10570.5|10568.6|10566.6|10921
1700132400000|2023-11-16 11:00:00|10571.7|10569.7|10578|10576|10578.7|10576.7|10570.9|10568.9|12985
1700136000000|2023-11-16 12:00:00|10577.2|10575.2|10574.8|10572.8|10578.7|10576.7|10568.6|10566.6|22515
1700139600000|2023-11-16 13:00:00|10575.6|10573.6|10599|10597|10602.2|10600.2|10574.8|10572.8|96118
1700143200000|2023-11-16 14:00:00|10598.3|10596.3|10595.9|10593.9|10598.3|10596.3|10583.4|10581.4|70676
1700146800000|2023-11-16 15:00:00|10595.1|10593.1|10596.7|10594.7|10604.5|10602.5|10594.4|10592.4|88288
1700150400000|2023-11-16 16:00:00|10596.3|10594.3|10587.3|10585.3|10596.7|10594.7|10585.8|10583.8|52362
1700154000000|2023-11-16 17:00:00|10586.5|10584.5|10596.7|10594.7|10597.5|10595.5|10585.8|10583.8|35662
1700157600000|2023-11-16 18:00:00|10597.5|10595.5|10595.9|10593.9|10599.8|10597.8|10594.4|10592.4|27025
1700161200000|2023-11-16 19:00:00|10596.7|10594.7|10597.5|10595.5|10599.8|10597.8|10595.1|10593.1|31158
1700164800000|2023-11-16 20:00:00|10598.3|10596.3|10595.1|10593.1|10599|10597|10592|10590|27685
1700168400000|2023-11-16 21:00:00|10594.4|10592.4|10600.6|10598.6|10602.2|10600.2|10593.6|10591.6|34097
1700175600000|2023-11-16 23:00:00|10599|10597|10601.4|10599.4|10603.7|10601.7|10598.7|10596.7|4439
1700179200000|2023-11-17 00:00:00|10601.8|10599.8|10599|10597|10602.2|10600.2|10594.4|10592.4|4420
1700182800000|2023-11-17 01:00:00|10599.8|10597.8|10600.6|10598.6|10600.6|10598.6|10596.7|10594.7|7813
1700186400000|2023-11-17 02:00:00|10599.8|10597.8|10599.4|10597.4|10600.6|10598.6|10598.3|10596.3|3293
1700190000000|2023-11-17 03:00:00|10599|10597|10596.7|10594.7|10599|10597|10595.9|10593.9|2708
1700193600000|2023-11-17 04:00:00|10595.9|10593.9|10597.5|10595.5|10597.5|10595.5|10595.9|10593.9|3269
1700197200000|2023-11-17 05:00:00|10598.3|10596.3|10592|10590|10598.3|10596.3|10591.2|10589.2|4402
1700200800000|2023-11-17 06:00:00|10592.8|10590.8|10592|10590|10593.6|10591.6|10589.7|10587.7|4056
1700204400000|2023-11-17 07:00:00|10592.8|10590.8|10602.2|10600.2|10603.7|10601.7|10591.2|10589.2|16459
1700208000000|2023-11-17 08:00:00|10601.4|10599.4|10617.8|10615.8|10618.6|10616.6|10598.7|10596.7|35597
1700211600000|2023-11-17 09:00:00|10618.6|10616.6|10615.5|10613.5|10622.5|10620.5|10613.9|10611.9|26292
1700215200000|2023-11-17 10:00:00|10615.8|10613.8|10619.4|10617.4|10620.9|10618.9|10615.5|10613.5|17594
1700218800000|2023-11-17 11:00:00|10618.6|10616.6|10610.8|10608.8|10618.6|10616.6|10608.4|10606.4|29209
1700222400000|2023-11-17 12:00:00|10610|10608|10603|10601|10611.5|10609.5|10602.2|10600.2|29774
1700226000000|2023-11-17 13:00:00|10603.7|10601.7|10589.7|10587.7|10611.5|10609.5|10586.5|10584.5|77313
1700229600000|2023-11-17 14:00:00|10590.5|10588.5|10581.9|10579.9|10595.1|10593.1|10581.1|10579.1|76446
1700233200000|2023-11-17 15:00:00|10581.1|10579.1|10581.9|10579.9|10585|10583|10577.2|10575.2|51439
1700236800000|2023-11-17 16:00:00|10581.5|10579.5|10579.5|10577.5|10584.2|10582.2|10574.8|10572.8|51303
1700240400000|2023-11-17 17:00:00|10578.7|10576.7|10582.6|10580.6|10584.2|10582.2|10578.7|10576.7|23402
1700244000000|2023-11-17 18:00:00|10583.4|10581.4|10588.1|10586.1|10589.7|10587.7|10582.6|10580.6|34902
1700247600000|2023-11-17 19:00:00|10587.3|10585.3|10581.9|10579.9|10588.9|10586.9|10581.1|10579.1|43865
1700251200000|2023-11-17 20:00:00|10582.6|10580.6|10584.2|10582.2|10585|10583|10580.3|10578.3|28457
1700254800000|2023-11-17 21:00:00|10585|10583|10587.3|10585.3|10587.7|10585.7|10583.4|10581.4|18985
1700434800000|2023-11-19 23:00:00|10582.6|10580.6|10581.1|10579.1|10587.3|10585.3|10575.6|10573.6|12528
1700438400000|2023-11-20 00:00:00|10581.9|10579.9|10581.9|10579.9|10584.2|10582.2|10578|10576|5082
1700442000000|2023-11-20 01:00:00|10582.6|10580.6|10585.8|10583.8|10587.3|10585.3|10581.9|10579.9|6634
1700445600000|2023-11-20 02:00:00|10586.5|10584.5|10588.1|10586.1|10588.9|10586.9|10584.2|10582.2|2746
1700449200000|2023-11-20 03:00:00|10587.3|10585.3|10588.9|10586.9|10589.7|10587.7|10587.3|10585.3|3399
1700452800000|2023-11-20 04:00:00|10589.7|10587.7|10585.8|10583.8|10589.7|10587.7|10585.8|10583.8|1778
1700456400000|2023-11-20 05:00:00|10585|10583|10584.2|10582.2|10585.8|10583.8|10583.4|10581.4|2462
1700460000000|2023-11-20 06:00:00|10585|10583|10581.1|10579.1|10585|10583|10581.1|10579.1|4514
1700463600000|2023-11-20 07:00:00|10581.9|10579.9|10578|10576|10582.6|10580.6|10575.6|10573.6|13183
1700467200000|2023-11-20 08:00:00|10578.7|10576.7|10575.6|10573.6|10578.7|10576.7|10571.7|10569.7|16252
1700470800000|2023-11-20 09:00:00|10576.4|10574.4|10582.6|10580.6|10583.4|10581.4|10574.8|10572.8|10967
1700474400000|2023-11-20 10:00:00|10583.4|10581.4|10577.2|10575.2|10583.4|10581.4|10575.6|10573.6|8151
1700478000000|2023-11-20 11:00:00|10576.4|10574.4|10573.3|10571.3|10579.5|10577.5|10571.7|10569.7|8428
1700481600000|2023-11-20 12:00:00|10572.9|10570.9|10572.5|10570.5|10573.3|10571.3|10567.8|10565.8|29536
1700485200000|2023-11-20 13:00:00|10573.3|10571.3|10574|10572|10578.7|10576.7|10572.5|10570.5|43578
1700488800000|2023-11-20 14:00:00|10573.7|10571.7|10581.1|10579.1|10583.4|10581.4|10573.7|10571.7|52533
1700492400000|2023-11-20 15:00:00|10580.3|10578.3|10574.8|10572.8|10580.3|10578.3|10573.3|10571.3|83890
1700496000000|2023-11-20 16:00:00|10574|10572|10577.2|10575.2|10577.2|10575.2|10570.9|10568.9|70120
1700499600000|2023-11-20 17:00:00|10576.4|10574.4|10575.6|10573.6|10578.7|10576.7|10573.3|10571.3|65050
1700503200000|2023-11-20 18:00:00|10574.8|10572.8|10586.5|10584.5|10592|10590|10572.9|10570.9|72060
1700506800000|2023-11-20 19:00:00|10585.8|10583.8|10587.3|10585.3|10587.3|10585.3|10582.6|10580.6|34020
1700510400000|2023-11-20 20:00:00|10588.1|10586.1|10586.5|10584.5|10589.7|10587.7|10586.5|10584.5|37055
1700514000000|2023-11-20 21:00:00|10585.8|10583.8|10586.5|10584.5|10588.1|10586.1|10584.2|10582.2|42340
1700521200000|2023-11-20 23:00:00|10587.3|10585.3|10589.7|10587.7|10589.7|10587.7|10587.3|10585.3|1735
1700524800000|2023-11-21 00:00:00|10590.5|10588.5|10587.3|10585.3|10591.2|10589.2|10586.5|10584.5|29499
1700528400000|2023-11-21 01:00:00|10586.5|10584.5|10588.1|10586.1|10588.9|10586.9|10585|10583|5976
1700532000000|2023-11-21 02:00:00|10587.3|10585.3|10589.7|10587.7|10590.5|10588.5|10587.3|10585.3|3264
1700535600000|2023-11-21 03:00:00|10588.9|10586.9|10590.5|10588.5|10591.2|10589.2|10588.1|10586.1|3610
1700539200000|2023-11-21 04:00:00|10591.2|10589.2|10589.7|10587.7|10592.8|10590.8|10588.1|10586.1|16099
1700542800000|2023-11-21 05:00:00|10590.5|10588.5|10591.2|10589.2|10594.4|10592.4|10589.7|10587.7|23725
1700546400000|2023-11-21 06:00:00|10590.5|10588.5|10589.7|10587.7|10591.2|10589.2|10588.9|10586.9|6079
1700550000000|2023-11-21 07:00:00|10590.5|10588.5|10592.8|10590.8|10594.4|10592.4|10589.7|10587.7|7233
1700553600000|2023-11-21 08:00:00|10592|10590|10588.1|10586.1|10593.6|10591.6|10587.3|10585.3|15988
1700557200000|2023-11-21 09:00:00|10587.3|10585.3|10585.8|10583.8|10588.1|10586.1|10584.2|10582.2|20433
1700560800000|2023-11-21 10:00:00|10585|10583|10589.7|10587.7|10590.5|10588.5|10585|10583|12396
1700564400000|2023-11-21 11:00:00|10588.9|10586.9|10584.2|10582.2|10589.7|10587.7|10584.2|10582.2|9702
1700568000000|2023-11-21 12:00:00|10583.8|10581.8|10590.5|10588.5|10591.2|10589.2|10583.4|10581.4|33918
1700571600000|2023-11-21 13:00:00|10589.7|10587.7|10585.8|10583.8|10598.3|10596.3|10580.3|10578.3|134238
1700575200000|2023-11-21 14:00:00|10586.5|10584.5|10595.9|10593.9|10599.8|10597.8|10585.8|10583.8|134389
1700578800000|2023-11-21 15:00:00|10596.3|10594.3|10598.3|10596.3|10603.7|10601.7|10596.3|10594.3|97703
1700582400000|2023-11-21 16:00:00|10599|10597|10600.6|10598.6|10607.6|10605.6|10598.3|10596.3|238253
1700586000000|2023-11-21 17:00:00|10601.4|10599.4|10599|10597|10601.4|10599.4|10595.9|10593.9|49329
1700589600000|2023-11-21 18:00:00|10598.3|10596.3|10588.9|10586.9|10599|10597|10587.3|10585.3|99119
1700593200000|2023-11-21 19:00:00|10589.7|10587.7|10595.9|10593.9|10597.5|10595.5|10583.4|10581.4|60333
1700596800000|2023-11-21 20:00:00|10595.1|10593.1|10596.7|10594.7|10598.3|10596.3|10594.4|10592.4|42231
1700600400000|2023-11-21 21:00:00|10597.5|10595.5|10602.2|10600.2|10602.2|10600.2|10595.1|10593.1|76817
1700607600000|2023-11-21 23:00:00|10601.4|10599.4|10603.7|10601.7|10604.5|10602.5|10599.8|10597.8|1995
1700611200000|2023-11-22 00:00:00|10603|10601|10599|10597|10604.5|10602.5|10598.3|10596.3|4868
1700614800000|2023-11-22 01:00:00|10599.8|10597.8|10599|10597|10600.6|10598.6|10597.5|10595.5|6269
1700618400000|2023-11-22 02:00:00|10598.3|10596.3|10596.7|10594.7|10599|10597|10595.9|10593.9|3109
1700622000000|2023-11-22 03:00:00|10595.9|10593.9|10593.6|10591.6|10596.7|10594.7|10592.8|10590.8|8124
1700625600000|2023-11-22 04:00:00|10592.8|10590.8|10592.8|10590.8|10594.4|10592.4|10592|10590|5868
1700629200000|2023-11-22 05:00:00|10593.6|10591.6|10592|10590|10593.6|10591.6|10591.2|10589.2|2621
1700632800000|2023-11-22 06:00:00|10591.2|10589.2|10594.4|10592.4|10595.1|10593.1|10589.7|10587.7|14703
1700636400000|2023-11-22 07:00:00|10595.1|10593.1|10595.1|10593.1|10595.9|10593.9|10593.6|10591.6|6503
1700640000000|2023-11-22 08:00:00|10595.9|10593.9|10595.1|10593.1|10597.5|10595.5|10591.2|10589.2|14237
1700643600000|2023-11-22 09:00:00|10594.4|10592.4|10595.1|10593.1|10595.9|10593.9|10592|10590|25760
1700647200000|2023-11-22 10:00:00|10595.9|10593.9|10601.4|10599.4|10601.4|10599.4|10595.1|10593.1|47246
1700650800000|2023-11-22 11:00:00|10602.2|10600.2|10605.3|10603.3|10607.6|10605.6|10602.2|10600.2|12885
1700654400000|2023-11-22 12:00:00|10606.1|10604.1|10610|10608|10613.1|10611.1|10603.7|10601.7|82914
1700658000000|2023-11-22 13:00:00|10609.2|10607.2|10596.7|10594.7|10615.5|10613.5|10592.8|10590.8|206957
1700661600000|2023-11-22 14:00:00|10597.5|10595.5|10595.1|10593.1|10600.6|10598.6|10593.6|10591.6|102853
1700665200000|2023-11-22 15:00:00|10593.6|10591.6|10576.4|10574.4|10594.4|10592.4|10571.7|10569.7|404060
1700668800000|2023-11-22 16:00:00|10577.2|10575.2|10578.7|10576.7|10583.4|10581.4|10576.4|10574.4|131740
1700672400000|2023-11-22 17:00:00|10578|10576|10576.4|10574.4|10578.7|10576.7|10573.3|10571.3|103712
1700676000000|2023-11-22 18:00:00|10577.2|10575.2|10578.7|10576.7|10581.1|10579.1|10574.8|10572.8|165725
1700679600000|2023-11-22 19:00:00|10579.5|10577.5|10585|10583|10585|10583|10579.5|10577.5|147971
1700683200000|2023-11-22 20:00:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585|10583|67469
1700686800000|2023-11-22 21:00:00|10587.3|10585.3|10587.3|10585.3|10588.9|10586.9|10586.5|10584.5|17076
1700694000000|2023-11-22 23:00:00|10588.1|10586.1|10588.9|10586.9|10588.9|10586.9|10586.5|10584.5|1337
1700697600000|2023-11-23 00:00:00|10589.7|10587.7|10591.2|10589.2|10591.2|10589.2|10588.1|10586.1|4869
1700701200000|2023-11-23 01:00:00|10590.5|10588.5|10592|10590|10592.8|10590.8|10589.7|10587.7|2044
1700704800000|2023-11-23 02:00:00|10591.2|10589.2|10590.5|10588.5|10591.2|10589.2|10589.7|10587.7|2502
1700708400000|2023-11-23 03:00:00|10589.7|10587.7|10589.7|10587.7|10589.7|10587.7|10588.1|10586.1|471
1700712000000|2023-11-23 04:00:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10589.7|10587.7|941
1700715600000|2023-11-23 05:00:00|10590.1|10588.1|10591.2|10589.2|10591.2|10589.2|10590.1|10588.1|946
1700719200000|2023-11-23 06:00:00|10590.5|10588.5|10590.8|10588.8|10592.8|10590.8|10590.1|10588.1|1680
1700722800000|2023-11-23 07:00:00|10590.5|10588.5|10588.9|10586.9|10591.2|10589.2|10587.3|10585.3|2506
1700726400000|2023-11-23 08:00:00|10588.5|10586.5|10589.7|10587.7|10590.8|10588.8|10581.9|10579.9|10657
1700730000000|2023-11-23 09:00:00|10590.5|10588.5|10585|10583|10590.5|10588.5|10584.2|10582.2|7248
1700733600000|2023-11-23 10:00:00|10585.4|10583.4|10578|10576|10586.5|10584.5|10576.4|10574.4|19190
1700737200000|2023-11-23 11:00:00|10577.2|10575.2|10574|10572|10577.2|10575.2|10571.7|10569.7|12144
1700740800000|2023-11-23 12:00:00|10574.8|10572.8|10573.3|10571.3|10578.7|10576.7|10572.5|10570.5|68747
1700744400000|2023-11-23 13:00:00|10572.9|10570.9|10570.1|10568.1|10573.3|10571.3|10569.4|10567.4|62128
1700748000000|2023-11-23 14:00:00|10570.9|10568.9|10568.6|10566.6|10570.9|10568.9|10566.2|10564.2|16862
1700751600000|2023-11-23 15:00:00|10567.8|10565.8|10569.4|10567.4|10570.1|10568.1|10567|10565|7523
1700755200000|2023-11-23 16:00:00|10569|10567|10567.8|10565.8|10569.4|10567.4|10566.2|10564.2|28685
1700758800000|2023-11-23 17:00:00|10568.6|10566.6|10569.8|10567.8|10570.9|10568.9|10567.8|10565.8|7279
1700780400000|2023-11-23 23:00:00|10570.9|10568.9|10569.4|10567.4|10572.5|10570.5|10568.6|10566.6|33942
1700784000000|2023-11-24 00:00:00|10570.1|10568.1|10572.5|10570.5|10573.3|10571.3|10567.8|10565.8|6396
1700787600000|2023-11-24 01:00:00|10571.7|10569.7|10567.8|10565.8|10573.3|10571.3|10567.8|10565.8|7736
1700791200000|2023-11-24 02:00:00|10568.6|10566.6|10565.5|10563.5|10569.4|10567.4|10563.9|10561.9|27326
1700794800000|2023-11-24 03:00:00|10564.7|10562.7|10565.5|10563.5|10565.5|10563.5|10563.9|10561.9|3364
1700798400000|2023-11-24 04:00:00|10565.8|10563.8|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|1255
1700802000000|2023-11-24 05:00:00|10566.2|10564.2|10565.5|10563.5|10566.2|10564.2|10565.5|10563.5|1023
1700805600000|2023-11-24 06:00:00|10564.7|10562.7|10566.2|10564.2|10568.6|10566.6|10564.7|10562.7|17453
1700809200000|2023-11-24 07:00:00|10567|10565|10567|10565|10570.1|10568.1|10565.5|10563.5|12189
1700812800000|2023-11-24 08:00:00|10567.8|10565.8|10562.3|10560.3|10567.8|10565.8|10561.5|10559.5|35373
1700816400000|2023-11-24 09:00:00|10563.1|10561.1|10563.1|10561.1|10565.5|10563.5|10560.8|10558.8|20265
1700820000000|2023-11-24 10:00:00|10563.5|10561.5|10564.7|10562.7|10565.5|10563.5|10561.5|10559.5|8258
1700823600000|2023-11-24 11:00:00|10565.5|10563.5|10564.7|10562.7|10565.5|10563.5|10563.1|10561.1|23559
1700827200000|2023-11-24 12:00:00|10565.1|10563.1|10563.9|10561.9|10566.2|10564.2|10562.3|10560.3|56631
1700830800000|2023-11-24 13:00:00|10563.1|10561.1|10560|10558|10564.7|10562.7|10556.9|10554.9|128285
1700834400000|2023-11-24 14:00:00|10560.8|10558.8|10563.9|10561.9|10569.4|10567.4|10560.8|10558.8|183827
1700838000000|2023-11-24 15:00:00|10563.1|10561.1|10563.1|10561.1|10565.5|10563.5|10559.2|10557.2|60306
1700841600000|2023-11-24 16:00:00|10563.9|10561.9|10560|10558|10563.9|10561.9|10559.2|10557.2|64748
1700845200000|2023-11-24 17:00:00|10559.2|10557.2|10560.8|10558.8|10562.3|10560.3|10558.4|10556.4|57731
1700848800000|2023-11-24 18:00:00|10560.4|10558.4|10565.5|10563.5|10566.2|10564.2|10560.4|10558.4|10065
1701039600000|2023-11-26 23:00:00|10560.8|10558.8|10557.6|10555.6|10561.2|10559.2|10556.9|10554.9|4988
1701043200000|2023-11-27 00:00:00|10557.3|10555.3|10551.4|10549.4|10559.2|10557.2|10549.8|10547.8|9318
1701046800000|2023-11-27 01:00:00|10550.6|10548.6|10553.7|10551.7|10554.5|10552.5|10548.3|10546.3|11143
1701050400000|2023-11-27 02:00:00|10553|10551|10553|10551|10553.7|10551.7|10551.4|10549.4|3749
1701054000000|2023-11-27 03:00:00|10552.2|10550.2|10553.7|10551.7|10554.5|10552.5|10551.4|10549.4|14838
1701057600000|2023-11-27 04:00:00|10553|10551|10555.3|10553.3|10556.9|10554.9|10552.2|10550.2|6157
1701061200000|2023-11-27 05:00:00|10554.5|10552.5|10554.5|10552.5|10555.3|10553.3|10553.7|10551.7|5033
1701064800000|2023-11-27 06:00:00|10555.3|10553.3|10558.4|10556.4|10561.5|10559.5|10554.5|10552.5|14563
1701068400000|2023-11-27 07:00:00|10559.2|10557.2|10560.8|10558.8|10561.5|10559.5|10557.6|10555.6|31488
1701072000000|2023-11-27 08:00:00|10560|10558|10557.6|10555.6|10561.5|10559.5|10556.1|10554.1|71817
1701075600000|2023-11-27 09:00:00|10556.9|10554.9|10556.1|10554.1|10558.4|10556.4|10555.3|10553.3|63893
1701079200000|2023-11-27 10:00:00|10555.3|10553.3|10564.7|10562.7|10566.2|10564.2|10555.3|10553.3|62665
1701082800000|2023-11-27 11:00:00|10563.9|10561.9|10566.2|10564.2|10567|10565|10563.1|10561.1|83688
1701086400000|2023-11-27 12:00:00|10565.5|10563.5|10567|10565|10569.4|10567.4|10563.1|10561.1|30203
1701090000000|2023-11-27 13:00:00|10567.8|10565.8|10574.8|10572.8|10578|10576|10567|10565|340463
1701093600000|2023-11-27 14:00:00|10575.6|10573.6|10575.6|10573.6|10577.2|10575.2|10567.8|10565.8|237930
1701097200000|2023-11-27 15:00:00|10576.4|10574.4|10580.3|10578.3|10584.2|10582.2|10576.4|10574.4|269739
1701100800000|2023-11-27 16:00:00|10581.1|10579.1|10585.8|10583.8|10587.3|10585.3|10574.8|10572.8|414579
1701104400000|2023-11-27 17:00:00|10585|10583|10582.6|10580.6|10585.8|10583.8|10580.3|10578.3|387798
1701108000000|2023-11-27 18:00:00|10582.3|10580.3|10590.5|10588.5|10593.6|10591.6|10580.3|10578.3|99113
1701111600000|2023-11-27 19:00:00|10589.7|10587.7|10597.5|10595.5|10598.3|10596.3|10588.9|10586.9|121703
1701115200000|2023-11-27 20:00:00|10598.3|10596.3|10599|10597|10599|10597|10595.9|10593.9|141349
1701118800000|2023-11-27 21:00:00|10598.3|10596.3|10596.7|10594.7|10600.6|10598.6|10595.9|10593.9|71704
1701126000000|2023-11-27 23:00:00|10595.9|10593.9|10592|10590|10596.3|10594.3|10590.5|10588.5|2350
1701129600000|2023-11-28 00:00:00|10592.8|10590.8|10591.2|10589.2|10596.7|10594.7|10591.2|10589.2|3958
1701133200000|2023-11-28 01:00:00|10591.6|10589.6|10592.8|10590.8|10593.6|10591.6|10588.9|10586.9|13234
1701136800000|2023-11-28 02:00:00|10592|10590|10590.5|10588.5|10592.8|10590.8|10589.7|10587.7|3442
1701140400000|2023-11-28 03:00:00|10591.2|10589.2|10588.9|10586.9|10592|10590|10588.1|10586.1|13968
1701144000000|2023-11-28 04:00:00|10588.5|10586.5|10589.7|10587.7|10589.7|10587.7|10587.3|10585.3|2995
1701147600000|2023-11-28 05:00:00|10590.5|10588.5|10591.2|10589.2|10592|10590|10589.7|10587.7|4796
1701151200000|2023-11-28 06:00:00|10592|10590|10593.6|10591.6|10593.6|10591.6|10590.5|10588.5|9358
1701154800000|2023-11-28 07:00:00|10592.8|10590.8|10597.5|10595.5|10601.4|10599.4|10592.8|10590.8|14439
1701158400000|2023-11-28 08:00:00|10596.7|10594.7|10594.4|10592.4|10597.5|10595.5|10588.9|10586.9|36158
1701162000000|2023-11-28 09:00:00|10595.1|10593.1|10595.1|10593.1|10596.7|10594.7|10592|10590|28971
1701165600000|2023-11-28 10:00:00|10594.4|10592.4|10591.2|10589.2|10595.1|10593.1|10588.1|10586.1|25788
1701169200000|2023-11-28 11:00:00|10592|10590|10587.3|10585.3|10594.4|10592.4|10587.3|10585.3|31373
1701172800000|2023-11-28 12:00:00|10587.7|10585.7|10588.1|10586.1|10595.1|10593.1|10585.8|10583.8|135301
1701176400000|2023-11-28 13:00:00|10588.9|10586.9|10596.7|10594.7|10600.6|10598.6|10584.2|10582.2|124275
1701180000000|2023-11-28 14:00:00|10597.5|10595.5|10602.2|10600.2|10604.5|10602.5|10588.9|10586.9|261380
1701183600000|2023-11-28 15:00:00|10603|10601|10626|10624|10626.4|10624.4|10599.8|10597.8|180467
1701187200000|2023-11-28 16:00:00|10626.4|10624.4|10636.5|10634.5|10636.5|10634.5|10622.5|10620.5|102140
1701190800000|2023-11-28 17:00:00|10635.8|10633.8|10630.7|10628.7|10639.7|10637.7|10630.3|10628.3|81350
1701194400000|2023-11-28 18:00:00|10630.3|10628.3|10631.1|10629.1|10633.4|10631.4|10624.8|10622.8|67204
1701198000000|2023-11-28 19:00:00|10631.5|10629.5|10643.6|10641.6|10644.4|10642.4|10631.1|10629.1|85119
1708596000000|2024-02-22 10:00:00|10687.3|10685.3|10687.3|10685.3|10688.9|10686.9|10685|10683|5828
1708599600000|2024-02-22 11:00:00|10688.1|10686.1|10682.6|10680.6|10688.9|10686.9|10681.9|10679.9|47744
1708603200000|2024-02-22 12:00:00|10681.9|10679.9|10672.5|10670.5|10684.2|10682.2|10671.7|10669.7|91589
1708606800000|2024-02-22 13:00:00|10673.3|10671.3|10666.2|10664.2|10673.3|10671.3|10660.4|10658.4|70672
1708610400000|2024-02-22 14:00:00|10667|10665|10681.1|10679.1|10688.9|10686.9|10665.5|10663.5|155608
1708614000000|2024-02-22 15:00:00|10681.5|10679.5|10676.4|10674.4|10681.9|10679.9|10671.7|10669.7|104787
1708617600000|2024-02-22 16:00:00|10677.2|10675.2|10667.8|10665.8|10678|10676|10667.8|10665.8|135292
1708621200000|2024-02-22 17:00:00|10667|10665|10668.6|10666.6|10670.1|10668.1|10667|10665|72990
1708624800000|2024-02-22 18:00:00|10669|10667|10672.5|10670.5|10673.3|10671.3|10663.1|10661.1|216078
1708628400000|2024-02-22 19:00:00|10671.7|10669.7|10670.1|10668.1|10674|10672|10670.1|10668.1|144873
1708632000000|2024-02-22 20:00:00|10670.9|10668.9|10673.3|10671.3|10674|10672|10665.5|10663.5|116292
1708635600000|2024-02-22 21:00:00|10672.5|10670.5|10671.7|10669.7|10672.9|10670.9|10667.8|10665.8|239983
1708642800000|2024-02-22 23:00:00|10673.3|10671.3|10672.5|10670.5|10677.2|10675.2|10672.1|10670.1|11355
1708646400000|2024-02-23 00:00:00|10673.3|10671.3|10667|10665|10676.4|10674.4|10663.1|10661.1|2097
1708650000000|2024-02-23 01:00:00|10666.6|10664.6|10660|10658|10670.1|10668.1|10659.2|10657.2|1900
1708653600000|2024-02-23 02:00:00|10660.4|10658.4|10660|10658|10661.5|10659.5|10659.2|10657.2|1561
1708657200000|2024-02-23 03:00:00|10659.2|10657.2|10658.4|10656.4|10660|10658|10657.3|10655.3|5894
1708660800000|2024-02-23 04:00:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|337
1708664400000|2024-02-23 05:00:00|10658|10656|10654.9|10652.9|10658.4|10656.4|10654.5|10652.5|1578
1708668000000|2024-02-23 06:00:00|10654.5|10652.5|10660|10658|10660.8|10658.8|10653|10651|16581
1708671600000|2024-02-23 07:00:00|10659.2|10657.2|10664.7|10662.7|10666.2|10664.2|10656.9|10654.9|6044
1708675200000|2024-02-23 08:00:00|10663.9|10661.9|10657.6|10655.6|10664.7|10662.7|10655.3|10653.3|16501
1708678800000|2024-02-23 09:00:00|10656.9|10654.9|10657.6|10655.6|10657.6|10655.6|10654.9|10652.9|29036
1708682400000|2024-02-23 10:00:00|10658.4|10656.4|10658.4|10656.4|10660|10658|10656.9|10654.9|57662
1708686000000|2024-02-23 11:00:00|10658|10656|10663.9|10661.9|10663.9|10661.9|10656.9|10654.9|43259
1708689600000|2024-02-23 12:00:00|10663.1|10661.1|10676.4|10674.4|10677.2|10675.2|10663.1|10661.1|405918
1708693200000|2024-02-23 13:00:00|10676|10674|10666.2|10664.2|10678|10676|10664.7|10662.7|258348
1708696800000|2024-02-23 14:00:00|10667|10665|10678.7|10676.7|10679.5|10677.5|10666.2|10664.2|231435
1708700400000|2024-02-23 15:00:00|10678.3|10676.3|10676.4|10674.4|10678.7|10676.7|10673.7|10671.7|179942
1708704000000|2024-02-23 16:00:00|10677.2|10675.2|10692|10690|10692.8|10690.8|10676.4|10674.4|316816
1708707600000|2024-02-23 17:00:00|10692.8|10690.8|10691.2|10689.2|10695.1|10693.1|10688.5|10686.5|85799
1708711200000|2024-02-23 18:00:00|10692|10690|10694.4|10692.4|10695.9|10693.9|10690.5|10688.5|94495
1708714800000|2024-02-23 19:00:00|10693.6|10691.6|10689.7|10687.7|10695.1|10693.1|10688.1|10686.1|92983
1708718400000|2024-02-23 20:00:00|10690.5|10688.5|10690.5|10688.5|10691.2|10689.2|10687.3|10685.3|98304
1708722000000|2024-02-23 21:00:00|10689.7|10687.7|10690.5|10688.5|10693.6|10691.6|10689.7|10687.7|157977
1708902000000|2024-02-25 23:00:00|10687.7|10685.7|10685.8|10683.8|10689.7|10687.7|10683.4|10681.4|7950
1708905600000|2024-02-26 00:00:00|10686.5|10684.5|10693.6|10691.6|10694.4|10692.4|10686.5|10684.5|8213
1708909200000|2024-02-26 01:00:00|10697.1|10695.1|10699|10697|10700.6|10698.6|10696.7|10694.7|25962
1708912800000|2024-02-26 02:00:00|10698.7|10696.7|10696.7|10694.7|10699|10697|10695.9|10693.9|9750
1708916400000|2024-02-26 03:00:00|10697.5|10695.5|10699|10697|10699|10697|10696.7|10694.7|2355
1708920000000|2024-02-26 04:00:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|11527
1708923600000|2024-02-26 05:00:00|10697.5|10695.5|10699|10697|10701.4|10699.4|10697.5|10695.5|15176
1708927200000|2024-02-26 06:00:00|10699.4|10697.4|10703|10701|10703.7|10701.7|10699|10697|22403
1708930800000|2024-02-26 07:00:00|10703.7|10701.7|10699.8|10697.8|10703.7|10701.7|10698.3|10696.3|12639
1708934400000|2024-02-26 08:00:00|10700.6|10698.6|10695.9|10693.9|10703|10701|10695.9|10693.9|49889
1708938000000|2024-02-26 09:00:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10694.4|10692.4|42184
1708941600000|2024-02-26 10:00:00|10696.3|10694.3|10692.8|10690.8|10697.5|10695.5|10692|10690|80520
1708945200000|2024-02-26 11:00:00|10692|10690|10691.2|10689.2|10692.8|10690.8|10689.7|10687.7|241878
1708948800000|2024-02-26 12:00:00|10692|10690|10689.7|10687.7|10696.7|10694.7|10689.7|10687.7|103327
1708952400000|2024-02-26 13:00:00|10690.1|10688.1|10692.8|10690.8|10697.5|10695.5|10690.1|10688.1|238217
1708956000000|2024-02-26 14:00:00|10693.6|10691.6|10685|10683|10693.6|10691.6|10683.4|10681.4|112146
1708959600000|2024-02-26 15:00:00|10685.4|10683.4|10679.5|10677.5|10686.2|10684.2|10677.2|10675.2|333900
1708963200000|2024-02-26 16:00:00|10678.7|10676.7|10675.6|10673.6|10681.9|10679.9|10675.2|10673.2|184634
1708966800000|2024-02-26 17:00:00|10676.4|10674.4|10671.7|10669.7|10676.4|10674.4|10670.9|10668.9|455657
1708970400000|2024-02-26 18:00:00|10672.1|10670.1|10670.9|10668.9|10672.5|10670.5|10667|10665|115595
1708974000000|2024-02-26 19:00:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10667.8|10665.8|318854
1708977600000|2024-02-26 20:00:00|10671.7|10669.7|10678.7|10676.7|10678.7|10676.7|10671.7|10669.7|144994
1708981200000|2024-02-26 21:00:00|10679.5|10677.5|10676.4|10674.4|10679.5|10677.5|10674.8|10672.8|45131
1708988400000|2024-02-26 23:00:00|10677.6|10675.6|10675.6|10673.6|10678|10676|10674|10672|4938
1708992000000|2024-02-27 00:00:00|10676.4|10674.4|10678.7|10676.7|10680.3|10678.3|10674|10672|5218
1708995600000|2024-02-27 01:00:00|10678|10676|10680.3|10678.3|10681.9|10679.9|10678|10676|5113
1708999200000|2024-02-27 02:00:00|10679.5|10677.5|10678.7|10676.7|10680.3|10678.3|10678|10676|5534
1709002800000|2024-02-27 03:00:00|10679.5|10677.5|10678|10676|10679.5|10677.5|10677.2|10675.2|5357
1709006400000|2024-02-27 04:00:00|10678.7|10676.7|10677.2|10675.2|10678.7|10676.7|10677.2|10675.2|2684
1709010000000|2024-02-27 05:00:00|10678|10676|10675.6|10673.6|10678.7|10676.7|10674.8|10672.8|6960
1709013600000|2024-02-27 06:00:00|10674.8|10672.8|10671.7|10669.7|10674.8|10672.8|10670.9|10668.9|9711
1709017200000|2024-02-27 07:00:00|10670.9|10668.9|10680.3|10678.3|10680.3|10678.3|10670.9|10668.9|19699
1709020800000|2024-02-27 08:00:00|10681.1|10679.1|10683.4|10681.4|10687.3|10685.3|10680.3|10678.3|87397
1709024400000|2024-02-27 09:00:00|10683.8|10681.8|10683.4|10681.4|10684.2|10682.2|10679.5|10677.5|34391
1709028000000|2024-02-27 10:00:00|10683.8|10681.8|10683.4|10681.4|10685|10683|10681.1|10679.1|18716
1709031600000|2024-02-27 11:00:00|10682.6|10680.6|10681.9|10679.9|10685|10683|10680.3|10678.3|23606
1709035200000|2024-02-27 12:00:00|10682.6|10680.6|10685.8|10683.8|10687.3|10685.3|10681.9|10679.9|109717
1709038800000|2024-02-27 13:00:00|10685.4|10683.4|10677.6|10675.6|10689.7|10687.7|10673.3|10671.3|142401
1709042400000|2024-02-27 14:00:00|10677.2|10675.2|10674.8|10672.8|10678.7|10676.7|10671.7|10669.7|107438
1709046000000|2024-02-27 15:00:00|10675.2|10673.2|10677.2|10675.2|10681.1|10679.1|10673.3|10671.3|163558
1709049600000|2024-02-27 16:00:00|10676.4|10674.4|10677.2|10675.2|10681.1|10679.1|10675.6|10673.6|76758
1709053200000|2024-02-27 17:00:00|10676.4|10674.4|10670.9|10668.9|10676.4|10674.4|10670.1|10668.1|145928
1709056800000|2024-02-27 18:00:00|10670.1|10668.1|10674|10672|10683.4|10681.4|10670.1|10668.1|186079
1709060400000|2024-02-27 19:00:00|10674.4|10672.4|10667|10665|10674.8|10672.8|10663.9|10661.9|105010
1709064000000|2024-02-27 20:00:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667|10665|29217
1709067600000|2024-02-27 21:00:00|10668.6|10666.6|10670.9|10668.9|10672.5|10670.5|10668.6|10666.6|43918
1709074800000|2024-02-27 23:00:00|10670.1|10668.1|10670.1|10668.1|10671.7|10669.7|10668.6|10666.6|4404
1709078400000|2024-02-28 00:00:00|10670.9|10668.9|10671.7|10669.7|10675.6|10673.6|10670.1|10668.1|6511
1709082000000|2024-02-28 01:00:00|10672.1|10670.1|10678|10676|10679.5|10677.5|10671.7|10669.7|6245
1709085600000|2024-02-28 02:00:00|10677.2|10675.2|10676.4|10674.4|10679.5|10677.5|10676.4|10674.4|3245
1709089200000|2024-02-28 03:00:00|10677.2|10675.2|10678|10676|10678|10676|10676.4|10674.4|3792
1709092800000|2024-02-28 04:00:00|10677.2|10675.2|10677.2|10675.2|10677.2|10675.2|10676.4|10674.4|671
1709096400000|2024-02-28 05:00:00|10676.4|10674.4|10678|10676|10678|10676|10676.4|10674.4|4963
1709100000000|2024-02-28 06:00:00|10678.3|10676.3|10676.4|10674.4|10680.3|10678.3|10676.4|10674.4|6074
1709103600000|2024-02-28 07:00:00|10675.6|10673.6|10674|10672|10677.2|10675.2|10672.5|10670.5|8245
1709107200000|2024-02-28 08:00:00|10673.3|10671.3|10674.8|10672.8|10678|10676|10673.3|10671.3|9620
1709110800000|2024-02-28 09:00:00|10674|10672|10674.8|10672.8|10679.5|10677.5|10672.5|10670.5|18841
1709114400000|2024-02-28 10:00:00|10675.6|10673.6|10677.2|10675.2|10678.7|10676.7|10674.8|10672.8|26781
1709118000000|2024-02-28 11:00:00|10678|10676|10679.5|10677.5|10681.1|10679.1|10676.4|10674.4|22750
1709121600000|2024-02-28 12:00:00|10680.3|10678.3|10678|10676|10681.9|10679.9|10677.2|10675.2|49979
1709125200000|2024-02-28 13:00:00|10677.2|10675.2|10677.2|10675.2|10685.8|10683.8|10675.6|10673.6|66051
1709128800000|2024-02-28 14:00:00|10676.4|10674.4|10676.4|10674.4|10678.7|10676.7|10671.7|10669.7|77240
1709132400000|2024-02-28 15:00:00|10675.6|10673.6|10677.2|10675.2|10681.1|10679.1|10675.6|10673.6|49358
1709136000000|2024-02-28 16:00:00|10678|10676|10682.6|10680.6|10682.6|10680.6|10678|10676|43613
1709139600000|2024-02-28 17:00:00|10681.9|10679.9|10684.2|10682.2|10685|10683|10681.9|10679.9|39295
1709143200000|2024-02-28 18:00:00|10683.4|10681.4|10685|10683|10685|10683|10681.9|10679.9|45929
1709146800000|2024-02-28 19:00:00|10684.2|10682.2|10688.9|10686.9|10689.7|10687.7|10683.4|10681.4|41805
1709150400000|2024-02-28 20:00:00|10689.7|10687.7|10691.2|10689.2|10692|10690|10688.1|10686.1|48187
1709154000000|2024-02-28 21:00:00|10692|10690|10693.6|10691.6|10694.4|10692.4|10689.7|10687.7|46228
1709161200000|2024-02-28 23:00:00|10694.4|10692.4|10691.2|10689.2|10695.1|10693.1|10689.7|10687.7|4579
1709164800000|2024-02-29 00:00:00|10692|10690|10688.9|10686.9|10692.8|10690.8|10688.9|10686.9|4333
1709168400000|2024-02-29 01:00:00|10688.1|10686.1|10686.5|10684.5|10689.7|10687.7|10685.8|10683.8|4778
1709172000000|2024-02-29 02:00:00|10687.3|10685.3|10688.1|10686.1|10688.1|10686.1|10685|10683|5028
1709175600000|2024-02-29 03:00:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|3814
1709179200000|2024-02-29 04:00:00|10688.5|10686.5|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|3362
1709182800000|2024-02-29 05:00:00|10688.1|10686.1|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|4672
1709186400000|2024-02-29 06:00:00|10685.8|10683.8|10687.3|10685.3|10688.1|10686.1|10685|10683|3569
1709190000000|2024-02-29 07:00:00|10688.1|10686.1|10690.5|10688.5|10690.5|10688.5|10685.8|10683.8|10836
1709193600000|2024-02-29 08:00:00|10689.7|10687.7|10688.1|10686.1|10690.5|10688.5|10683.4|10681.4|15969
1709197200000|2024-02-29 09:00:00|10688.9|10686.9|10674.8|10672.8|10688.9|10686.9|10674.8|10672.8|16300
1709200800000|2024-02-29 10:00:00|10674|10672|10670.1|10668.1|10674.8|10672.8|10666.2|10664.2|20298
1709204400000|2024-02-29 11:00:00|10669.4|10667.4|10674|10672|10674|10672|10669.4|10667.4|13855
1709208000000|2024-02-29 12:00:00|10674.8|10672.8|10668.6|10666.6|10675.6|10673.6|10667.8|10665.8|21123
1709211600000|2024-02-29 13:00:00|10667.8|10665.8|10691.2|10689.2|10693.6|10691.6|10664.7|10662.7|95943
1709215200000|2024-02-29 14:00:00|10692|10690|10701.4|10699.4|10702.2|10700.2|10688.9|10686.9|63153
1709218800000|2024-02-29 15:00:00|10703|10701|10706.1|10704.1|10706.9|10704.9|10699|10697|54601
1709222400000|2024-02-29 16:00:00|10705.3|10703.3|10703|10701|10709.2|10707.2|10702.2|10700.2|39597
1709226000000|2024-02-29 17:00:00|10702.2|10700.2|10695.9|10693.9|10703|10701|10695.9|10693.9|37634
1709229600000|2024-02-29 18:00:00|10696.7|10694.7|10702.2|10700.2|10703|10701|10695.1|10693.1|24010
1709233200000|2024-02-29 19:00:00|10703|10701|10692|10690|10703|10701|10691.2|10689.2|47844
1709236800000|2024-02-29 20:00:00|10691.2|10689.2|10700.6|10698.6|10700.6|10698.6|10691.2|10689.2|78780
1709240400000|2024-02-29 21:00:00|10701.4|10699.4|10700.6|10698.6|10702.2|10700.2|10689.7|10687.7|82790
1709247600000|2024-02-29 23:00:00|10699.8|10697.8|10697.5|10695.5|10700.6|10698.6|10697.5|10695.5|5546
1709251200000|2024-03-01 00:00:00|10698.3|10696.3|10693.6|10691.6|10698.3|10696.3|10692|10690|3914
1709254800000|2024-03-01 01:00:00|10692.8|10690.8|10693.6|10691.6|10694.4|10692.4|10691.2|10689.2|5086
1709258400000|2024-03-01 02:00:00|10693.2|10691.2|10695.1|10693.1|10695.9|10693.9|10692|10690|6075
1709262000000|2024-03-01 03:00:00|10695.9|10693.9|10701.4|10699.4|10702.2|10700.2|10695.1|10693.1|6521
1709265600000|2024-03-01 04:00:00|10700.6|10698.6|10699|10697|10701.4|10699.4|10698.3|10696.3|2651
1709269200000|2024-03-01 05:00:00|10698.3|10696.3|10695.9|10693.9|10698.3|10696.3|10695.1|10693.1|3112
1709272800000|2024-03-01 06:00:00|10695.1|10693.1|10695.9|10693.9|10696.7|10694.7|10694.4|10692.4|3640
1709276400000|2024-03-01 07:00:00|10695.5|10693.5|10694.4|10692.4|10695.5|10693.5|10692.8|10690.8|10632
1709280000000|2024-03-01 08:00:00|10693.6|10691.6|10687.3|10685.3|10694.4|10692.4|10685|10683|16904
1709283600000|2024-03-01 09:00:00|10688.1|10686.1|10693.6|10691.6|10697.5|10695.5|10688.1|10686.1|23443
1709287200000|2024-03-01 10:00:00|10692.8|10690.8|10711.5|10709.5|10714.7|10712.7|10692|10690|26699
1709290800000|2024-03-01 11:00:00|10712.3|10710.3|10712.3|10710.3|10717.8|10715.8|10706.9|10704.9|25427
1709294400000|2024-03-01 12:00:00|10713.1|10711.1|10703|10701|10713.1|10711.1|10703|10701|20775
1709298000000|2024-03-01 13:00:00|10702.2|10700.2|10693.6|10691.6|10703|10701|10689.7|10687.7|56018
1709301600000|2024-03-01 14:00:00|10693.2|10691.2|10686.9|10684.9|10699.8|10697.8|10681.9|10679.9|62939
1709305200000|2024-03-01 15:00:00|10697.1|10695.1|10735.8|10733.8|10736.5|10734.5|10695.9|10693.9|155966
1709308800000|2024-03-01 16:00:00|10735|10733|10724.8|10722.8|10738.9|10736.9|10722.5|10720.5|59606
1709312400000|2024-03-01 17:00:00|10724|10722|10730.3|10728.3|10733.4|10731.4|10724|10722|32744
1709316000000|2024-03-01 18:00:00|10731.1|10729.1|10735|10733|10738.9|10736.9|10727.2|10725.2|42698
1709319600000|2024-03-01 19:00:00|10735.8|10733.8|10737.3|10735.3|10741.2|10739.2|10735|10733|53851
1709323200000|2024-03-01 20:00:00|10738.1|10736.1|10735|10733|10738.1|10736.1|10734.2|10732.2|24370
1709326800000|2024-03-01 21:00:00|10735.8|10733.8|10738.1|10736.1|10738.1|10736.1|10735|10733|21199
1709506800000|2024-03-03 23:00:00|10736.5|10734.5|10731.9|10729.9|10737.3|10735.3|10730.3|10728.3|4832
1709510400000|2024-03-04 00:00:00|10732.6|10730.6|10731.1|10729.1|10732.6|10730.6|10729.5|10727.5|4541
1709514000000|2024-03-04 01:00:00|10730.3|10728.3|10729.5|10727.5|10730.3|10728.3|10727.2|10725.2|5408
1709517600000|2024-03-04 02:00:00|10730.3|10728.3|10731.9|10729.9|10731.9|10729.9|10729.5|10727.5|1147
1709521200000|2024-03-04 03:00:00|10731.1|10729.1|10729.5|10727.5|10731.1|10729.1|10727.2|10725.2|5312
1709524800000|2024-03-04 04:00:00|10730.3|10728.3|10730.3|10728.3|10731.1|10729.1|10729.5|10727.5|1734
1709528400000|2024-03-04 05:00:00|10731.1|10729.1|10728|10726|10731.1|10729.1|10728|10726|1701
1709532000000|2024-03-04 06:00:00|10728.7|10726.7|10725.6|10723.6|10728.7|10726.7|10724|10722|13000
1709535600000|2024-03-04 07:00:00|10726.4|10724.4|10728|10726|10729.5|10727.5|10724.8|10722.8|12506
1709539200000|2024-03-04 08:00:00|10728.7|10726.7|10722.5|10720.5|10730.3|10728.3|10721.7|10719.7|15930
1709542800000|2024-03-04 09:00:00|10721.7|10719.7|10730.3|10728.3|10731.1|10729.1|10721.7|10719.7|10738
1709546400000|2024-03-04 10:00:00|10729.5|10727.5|10728.7|10726.7|10731.9|10729.9|10726.4|10724.4|11035
1709550000000|2024-03-04 11:00:00|10728|10726|10726.4|10724.4|10728.7|10726.7|10724.8|10722.8|10990
1709553600000|2024-03-04 12:00:00|10727.2|10725.2|10725.6|10723.6|10730.3|10728.3|10725.6|10723.6|16183
1709557200000|2024-03-04 13:00:00|10724.8|10722.8|10719.4|10717.4|10725.6|10723.6|10713.9|10711.9|38623
1709560800000|2024-03-04 14:00:00|10718.6|10716.6|10724.8|10722.8|10726.4|10724.4|10713.1|10711.1|31403
1709564400000|2024-03-04 15:00:00|10724|10722|10715.5|10713.5|10724.8|10722.8|10713.9|10711.9|32489
1709568000000|2024-03-04 16:00:00|10716.2|10714.2|10717.8|10715.8|10717.8|10715.8|10713.1|10711.1|24946
1709571600000|2024-03-04 17:00:00|10718.6|10716.6|10710.8|10708.8|10718.6|10716.6|10710|10708|23679
1709575200000|2024-03-04 18:00:00|10710|10708|10711.5|10709.5|10712.3|10710.3|10710|10708|10635
1709578800000|2024-03-04 19:00:00|10712.3|10710.3|10713.1|10711.1|10715.5|10713.5|10711.5|10709.5|25173
1709582400000|2024-03-04 20:00:00|10713.9|10711.9|10716.2|10714.2|10717|10715|10711.5|10709.5|23919
1709586000000|2024-03-04 21:00:00|10715.5|10713.5|10716.2|10714.2|10717|10715|10713.9|10711.9|15780
1709593200000|2024-03-04 23:00:00|10716.6|10714.6|10713.9|10711.9|10717|10715|10712.3|10710.3|1826
1709596800000|2024-03-05 00:00:00|10714.7|10712.7|10716.2|10714.2|10719.4|10717.4|10714.7|10712.7|3130
1709600400000|2024-03-05 01:00:00|10715.5|10713.5|10712.3|10710.3|10717|10715|10712.3|10710.3|2799
1709604000000|2024-03-05 02:00:00|10713.1|10711.1|10713.1|10711.1|10714.7|10712.7|10712.3|10710.3|1645
1709607600000|2024-03-05 03:00:00|10712.3|10710.3|10715.5|10713.5|10717|10715|10712.3|10710.3|2635
1709611200000|2024-03-05 04:00:00|10716.2|10714.2|10717.8|10715.8|10718.6|10716.6|10716.2|10714.2|2254
1709614800000|2024-03-05 05:00:00|10718.6|10716.6|10718.6|10716.6|10719.4|10717.4|10717.8|10715.8|2678
1709618400000|2024-03-05 06:00:00|10717.8|10715.8|10717.8|10715.8|10719.4|10717.4|10717.8|10715.8|3779
1709622000000|2024-03-05 07:00:00|10717|10715|10725.6|10723.6|10727.2|10725.2|10717|10715|16683
1709625600000|2024-03-05 08:00:00|10726.4|10724.4|10722.5|10720.5|10728.7|10726.7|10722.5|10720.5|17629
1709629200000|2024-03-05 09:00:00|10721.7|10719.7|10726.4|10724.4|10728|10726|10720.1|10718.1|12798
1709632800000|2024-03-05 10:00:00|10725.6|10723.6|10726.4|10724.4|10728|10726|10724.8|10722.8|9108
1709636400000|2024-03-05 11:00:00|10725.6|10723.6|10726.4|10724.4|10728.7|10726.7|10725.6|10723.6|14431
1709640000000|2024-03-05 12:00:00|10725.6|10723.6|10726.4|10724.4|10728|10726|10724.8|10722.8|20422
1709643600000|2024-03-05 13:00:00|10727.2|10725.2|10735|10733|10738.9|10736.9|10726.4|10724.4|53825
1709647200000|2024-03-05 14:00:00|10734.2|10732.2|10731.1|10729.1|10739.7|10737.7|10730.3|10728.3|65011
1709650800000|2024-03-05 15:00:00|10740.1|10738.1|10741.2|10739.2|10756.9|10754.9|10740.1|10738.1|84034
1709654400000|2024-03-05 16:00:00|10742|10740|10740.5|10738.5|10742.8|10740.8|10738.1|10736.1|31740
1709658000000|2024-03-05 17:00:00|10741.2|10739.2|10739.7|10737.7|10741.2|10739.2|10737.3|10735.3|21216
1709661600000|2024-03-05 18:00:00|10738.9|10736.9|10743.6|10741.6|10744.4|10742.4|10738.1|10736.1|28094
1709665200000|2024-03-05 19:00:00|10744.4|10742.4|10744.4|10742.4|10745.9|10743.9|10742|10740|31712
1709668800000|2024-03-05 20:00:00|10745.1|10743.1|10745.9|10743.9|10747.5|10745.5|10743.6|10741.6|46355
1709672400000|2024-03-05 21:00:00|10745.1|10743.1|10740.1|10738.1|10745.9|10743.9|10738.9|10736.9|30590
1709679600000|2024-03-05 23:00:00|10739.7|10737.7|10741.2|10739.2|10742.8|10740.8|10738.9|10736.9|5105
1709683200000|2024-03-06 00:00:00|10740.5|10738.5|10735.8|10733.8|10741.2|10739.2|10735|10733|7196
1709686800000|2024-03-06 01:00:00|10735|10733|10735|10733|10737.3|10735.3|10734.6|10732.6|2475
1709690400000|2024-03-06 02:00:00|10735.8|10733.8|10738.9|10736.9|10738.9|10736.9|10735|10733|2664
1709694000000|2024-03-06 03:00:00|10739.7|10737.7|10739.7|10737.7|10740.5|10738.5|10738.1|10736.1|2541
1709697600000|2024-03-06 04:00:00|10740.1|10738.1|10741.2|10739.2|10742|10740|10740.1|10738.1|1635
1709701200000|2024-03-06 05:00:00|10740.5|10738.5|10738.9|10736.9|10742|10740|10738.9|10736.9|1547
1709704800000|2024-03-06 06:00:00|10738.1|10736.1|10736.5|10734.5|10738.9|10736.9|10735.8|10733.8|3660
1709708400000|2024-03-06 07:00:00|10737.3|10735.3|10739.7|10737.7|10743.6|10741.6|10735.8|10733.8|10356
1709712000000|2024-03-06 08:00:00|10738.9|10736.9|10736.5|10734.5|10742|10740|10734.2|10732.2|12943
1709715600000|2024-03-06 09:00:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10734.2|10732.2|8636
1709719200000|2024-03-06 10:00:00|10735.8|10733.8|10735|10733|10738.1|10736.1|10734.2|10732.2|7701
1709722800000|2024-03-06 11:00:00|10735.8|10733.8|10737.3|10735.3|10737.3|10735.3|10733.4|10731.4|7022
1709726400000|2024-03-06 12:00:00|10736.5|10734.5|10743.6|10741.6|10744.4|10742.4|10735.8|10733.8|14359
1709730000000|2024-03-06 13:00:00|10742.8|10740.8|10754.5|10752.5|10755.3|10753.3|10740.5|10738.5|103393
1709733600000|2024-03-06 14:00:00|10755.3|10753.3|10760.4|10758.4|10760.8|10758.8|10752.2|10750.2|55339
1709737200000|2024-03-06 15:00:00|10760|10758|10756.9|10754.9|10762.3|10760.3|10750.6|10748.6|68527
1709740800000|2024-03-06 16:00:00|10756.1|10754.1|10765.5|10763.5|10771.7|10769.7|10752.2|10750.2|45810
1709744400000|2024-03-06 17:00:00|10766.2|10764.2|10758.4|10756.4|10767.8|10765.8|10758.4|10756.4|48250
1709748000000|2024-03-06 18:00:00|10759.2|10757.2|10758.4|10756.4|10763.9|10761.9|10756.9|10754.9|47564
1709751600000|2024-03-06 19:00:00|10759.2|10757.2|10749.8|10747.8|10759.2|10757.2|10749.8|10747.8|46529
1709755200000|2024-03-06 20:00:00|10750.6|10748.6|10751.4|10749.4|10751.4|10749.4|10746.7|10744.7|27253
1709758800000|2024-03-06 21:00:00|10750.6|10748.6|10750.6|10748.6|10751|10749|10748.3|10746.3|17198
1709766000000|2024-03-06 23:00:00|10753|10751|10750.6|10748.6|10753.7|10751.7|10749.8|10747.8|2796
1709769600000|2024-03-07 00:00:00|10751.4|10749.4|10746.7|10744.7|10753.7|10751.7|10745.9|10743.9|6367
1709773200000|2024-03-07 01:00:00|10747.5|10745.5|10743.6|10741.6|10748.3|10746.3|10743.6|10741.6|5866
1709776800000|2024-03-07 02:00:00|10742.8|10740.8|10744.4|10742.4|10744.4|10742.4|10742.8|10740.8|3741
1709780400000|2024-03-07 03:00:00|10745.1|10743.1|10742.8|10740.8|10745.1|10743.1|10742|10740|4834
1709784000000|2024-03-07 04:00:00|10743.6|10741.6|10745.1|10743.1|10745.9|10743.9|10743.6|10741.6|2306
1709787600000|2024-03-07 05:00:00|10744.4|10742.4|10745.1|10743.1|10745.9|10743.9|10744.4|10742.4|1662
1709791200000|2024-03-07 06:00:00|10744.4|10742.4|10749|10747|10749|10747|10744.4|10742.4|5794
1709794800000|2024-03-07 07:00:00|10748.3|10746.3|10751.4|10749.4|10751.4|10749.4|10746.7|10744.7|8142
1709798400000|2024-03-07 08:00:00|10750.6|10748.6|10751.4|10749.4|10753|10751|10749|10747|10122
1709802000000|2024-03-07 09:00:00|10750.6|10748.6|10749.8|10747.8|10751.4|10749.4|10745.1|10743.1|9066
1709805600000|2024-03-07 10:00:00|10750.6|10748.6|10753|10751|10753|10751|10749.8|10747.8|10504
1709809200000|2024-03-07 11:00:00|10753.7|10751.7|10753.7|10751.7|10754.5|10752.5|10751.4|10749.4|8226
1709812800000|2024-03-07 12:00:00|10754.5|10752.5|10753.7|10751.7|10755.3|10753.3|10748.3|10746.3|16001
1709816400000|2024-03-07 13:00:00|10754.5|10752.5|10770.9|10768.9|10774|10772|10753|10751|76772
1709820000000|2024-03-07 14:00:00|10771.7|10769.7|10754.5|10752.5|10771.7|10769.7|10753|10751|57405
1709823600000|2024-03-07 15:00:00|10755.3|10753.3|10755.3|10753.3|10758.4|10756.4|10751.4|10749.4|44797
1709827200000|2024-03-07 16:00:00|10756.1|10754.1|10756.1|10754.1|10764.7|10762.7|10751.4|10749.4|41112
1709830800000|2024-03-07 17:00:00|10755.3|10753.3|10756.1|10754.1|10758.4|10756.4|10753|10751|32791
1709834400000|2024-03-07 18:00:00|10756.9|10754.9|10758.4|10756.4|10760|10758|10756.1|10754.1|33258
1709838000000|2024-03-07 19:00:00|10758|10756|10767|10765|10767|10765|10756.1|10754.1|27228
1709841600000|2024-03-07 20:00:00|10767.8|10765.8|10767|10765|10769.4|10767.4|10764.7|10762.7|34939
1709845200000|2024-03-07 21:00:00|10767.8|10765.8|10770.1|10768.1|10770.1|10768.1|10767|10765|28191
1709852400000|2024-03-07 23:00:00|10769|10767|10767|10765|10770.1|10768.1|10767|10765|3978
1709856000000|2024-03-08 00:00:00|10768.2|10766.2|10766.2|10764.2|10771.7|10769.7|10765.5|10763.5|9113
1709859600000|2024-03-08 01:00:00|10765.5|10763.5|10765.5|10763.5|10767|10765|10763.9|10761.9|5686
1709863200000|2024-03-08 02:00:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10764.7|10762.7|3257
1709866800000|2024-03-08 03:00:00|10767.8|10765.8|10768.6|10766.6|10770.9|10768.9|10767|10765|5164
1709870400000|2024-03-08 04:00:00|10769|10767|10770.9|10768.9|10770.9|10768.9|10768.6|10766.6|742
1709874000000|2024-03-08 05:00:00|10771.7|10769.7|10772.5|10770.5|10772.5|10770.5|10770.9|10768.9|1732
1709877600000|2024-03-08 06:00:00|10771.7|10769.7|10770.9|10768.9|10772.5|10770.5|10769.4|10767.4|5394
1709881200000|2024-03-08 07:00:00|10771.7|10769.7|10773.3|10771.3|10775.6|10773.6|10769.4|10767.4|13496
1709884800000|2024-03-08 08:00:00|10772.5|10770.5|10774|10772|10774|10772|10769.4|10767.4|12441
1709888400000|2024-03-08 09:00:00|10774.8|10772.8|10775.6|10773.6|10778|10776|10773.3|10771.3|11836
1709892000000|2024-03-08 10:00:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10773.3|10771.3|6284
1709895600000|2024-03-08 11:00:00|10775.6|10773.6|10778|10776|10778|10776|10774|10772|16468
1709899200000|2024-03-08 12:00:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10774|10772|17469
1709902800000|2024-03-08 13:00:00|10777.2|10775.2|10789.7|10787.7|10806.9|10804.9|10741.6|10739.6|135820
1709906400000|2024-03-08 14:00:00|10788.9|10786.9|10785.8|10783.8|10793.6|10791.6|10779.5|10777.5|93396
1709910000000|2024-03-08 15:00:00|10786.5|10784.5|10781.9|10779.9|10791.2|10789.2|10780.3|10778.3|50632
1709913600000|2024-03-08 16:00:00|10781.1|10779.1|10777.2|10775.2|10781.9|10779.9|10773.3|10771.3|43015
1709917200000|2024-03-08 17:00:00|10776.4|10774.4|10778.7|10776.7|10779.5|10777.5|10772.5|10770.5|34430
1709920800000|2024-03-08 18:00:00|10779.5|10777.5|10778.7|10776.7|10781.9|10779.9|10774|10772|33187
1709924400000|2024-03-08 19:00:00|10778|10776|10776.4|10774.4|10778|10776|10773.3|10771.3|24795
1709928000000|2024-03-08 20:00:00|10775.6|10773.6|10778.7|10776.7|10778.7|10776.7|10774.8|10772.8|33209
1709931600000|2024-03-08 21:00:00|10778|10776|10781.9|10779.9|10782.6|10780.6|10778|10776|34821
1710108000000|2024-03-10 22:00:00|10778.7|10776.7|10777.2|10775.2|10779.1|10777.1|10774.8|10772.8|2314
1710111600000|2024-03-10 23:00:00|10778|10776|10777.2|10775.2|10778.7|10776.7|10777.2|10775.2|1842
1710115200000|2024-03-11 00:00:00|10778|10776|10780.3|10778.3|10781.1|10779.1|10777.2|10775.2|4845
1710118800000|2024-03-11 01:00:00|10781.1|10779.1|10783.4|10781.4|10786.9|10784.9|10781.1|10779.1|5659
1710122400000|2024-03-11 02:00:00|10782.6|10780.6|10781.1|10779.1|10783.4|10781.4|10781.1|10779.1|3655
1710126000000|2024-03-11 03:00:00|10781.9|10779.9|10782.6|10780.6|10783.4|10781.4|10781.9|10779.9|915
1710129600000|2024-03-11 04:00:00|10781.9|10779.9|10782.6|10780.6|10784.2|10782.2|10781.9|10779.9|1420
1710133200000|2024-03-11 05:00:00|10781.9|10779.9|10782.6|10780.6|10782.6|10780.6|10781.1|10779.1|2838
1710136800000|2024-03-11 06:00:00|10781.9|10779.9|10781.9|10779.9|10783.4|10781.4|10781.1|10779.1|5535
1710140400000|2024-03-11 07:00:00|10782.6|10780.6|10784.2|10782.2|10785|10783|10779.5|10777.5|8531
1710144000000|2024-03-11 08:00:00|10785|10783|10779.5|10777.5|10787.3|10785.3|10778.7|10776.7|17205
1710147600000|2024-03-11 09:00:00|10780.3|10778.3|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|8726
1710151200000|2024-03-11 10:00:00|10781.9|10779.9|10777.2|10775.2|10781.9|10779.9|10776.4|10774.4|7346
1710154800000|2024-03-11 11:00:00|10776.4|10774.4|10774.8|10772.8|10777.2|10775.2|10774|10772|10963
1710158400000|2024-03-11 12:00:00|10775.6|10773.6|10772.5|10770.5|10778.7|10776.7|10771.7|10769.7|26545
1710162000000|2024-03-11 13:00:00|10771.7|10769.7|10769.4|10767.4|10774|10772|10768.6|10766.6|29522
1710165600000|2024-03-11 14:00:00|10770.1|10768.1|10767|10765|10770.9|10768.9|10763.1|10761.1|37488
1710169200000|2024-03-11 15:00:00|10766.2|10764.2|10767|10765|10769.4|10767.4|10763.1|10761.1|38209
1710172800000|2024-03-11 16:00:00|10767.8|10765.8|10764.7|10762.7|10768.6|10766.6|10763.9|10761.9|29381
1710176400000|2024-03-11 17:00:00|10765.5|10763.5|10763.1|10761.1|10770.1|10768.1|10763.1|10761.1|33486
1710180000000|2024-03-11 18:00:00|10763.9|10761.9|10763.1|10761.1|10764.7|10762.7|10758.4|10756.4|32838
1710183600000|2024-03-11 19:00:00|10763.9|10761.9|10762.3|10760.3|10764.7|10762.7|10761.5|10759.5|28793
1710187200000|2024-03-11 20:00:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|25693
1710194400000|2024-03-11 22:00:00|10761.5|10759.5|10762.3|10760.3|10762.3|10760.3|10760.8|10758.8|1664
1710198000000|2024-03-11 23:00:00|10763.1|10761.1|10764.7|10762.7|10765.5|10763.5|10762.3|10760.3|1214
1710201600000|2024-03-12 00:00:00|10765.5|10763.5|10763.9|10761.9|10765.5|10763.5|10763.9|10761.9|3414
1710205200000|2024-03-12 01:00:00|10763.1|10761.1|10762.3|10760.3|10763.9|10761.9|10761.5|10759.5|3544
1710208800000|2024-03-12 02:00:00|10761.5|10759.5|10762.3|10760.3|10763.1|10761.1|10760|10758|4603
1710212400000|2024-03-12 03:00:00|10761.5|10759.5|10763.1|10761.1|10763.1|10761.1|10761.5|10759.5|2421
1710216000000|2024-03-12 04:00:00|10762.3|10760.3|10763.1|10761.1|10763.1|10761.1|10762.3|10760.3|2083
1710219600000|2024-03-12 05:00:00|10763.9|10761.9|10762.3|10760.3|10763.9|10761.9|10762.3|10760.3|2293
1710223200000|2024-03-12 06:00:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10759.2|10757.2|7440
1710226800000|2024-03-12 07:00:00|10760|10758|10763.9|10761.9|10765.5|10763.5|10760|10758|8710
1710230400000|2024-03-12 08:00:00|10764.7|10762.7|10765.5|10763.5|10766.2|10764.2|10761.5|10759.5|10675
1710234000000|2024-03-12 09:00:00|10764.7|10762.7|10763.1|10761.1|10765.5|10763.5|10763.1|10761.1|7843
1710237600000|2024-03-12 10:00:00|10763.9|10761.9|10764.7|10762.7|10765.5|10763.5|10763.1|10761.1|8752
1710241200000|2024-03-12 11:00:00|10764.3|10762.3|10762.3|10760.3|10765.5|10763.5|10759.2|10757.2|38349
1710244800000|2024-03-12 12:00:00|10761.5|10759.5|10755.3|10753.3|10774|10772|10729.1|10727.1|136983
1710248400000|2024-03-12 13:00:00|10756.1|10754.1|10741.2|10739.2|10756.9|10754.9|10737.3|10735.3|111376
1710252000000|2024-03-12 14:00:00|10742|10740|10738.1|10736.1|10745.9|10743.9|10736.5|10734.5|47821
1710255600000|2024-03-12 15:00:00|10737.3|10735.3|10735.8|10733.8|10739.7|10737.7|10733.4|10731.4|41417
1710259200000|2024-03-12 16:00:00|10735|10733|10733.4|10731.4|10736.5|10734.5|10733.4|10731.4|27391
1710262800000|2024-03-12 17:00:00|10734.2|10732.2|10734.2|10732.2|10735.8|10733.8|10728|10726|41149
1710266400000|2024-03-12 18:00:00|10733.8|10731.8|10733.4|10731.4|10738.1|10736.1|10733.4|10731.4|25095
1710270000000|2024-03-12 19:00:00|10732.6|10730.6|10732.6|10730.6|10733.4|10731.4|10731.9|10729.9|22424
1710273600000|2024-03-12 20:00:00|10733.4|10731.4|10735|10733|10736.5|10734.5|10733.4|10731.4|18956
1710280800000|2024-03-12 22:00:00|10735.4|10733.4|10735.8|10733.8|10736.2|10734.2|10735|10733|1053
1710284400000|2024-03-12 23:00:00|10736.2|10734.2|10736.5|10734.5|10736.5|10734.5|10735.8|10733.8|1184
1710288000000|2024-03-13 00:00:00|10737.3|10735.3|10736.5|10734.5|10738.1|10736.1|10736.5|10734.5|2457
1710291600000|2024-03-13 01:00:00|10737.3|10735.3|10736.5|10734.5|10737.3|10735.3|10735|10733|5042
1710295200000|2024-03-13 02:00:00|10735.8|10733.8|10737.3|10735.3|10738.1|10736.1|10735.8|10733.8|1733
1710298800000|2024-03-13 03:00:00|10736.9|10734.9|10735.8|10733.8|10738.1|10736.1|10735.8|10733.8|2197
1710302400000|2024-03-13 04:00:00|10735|10733|10735.8|10733.8|10736.5|10734.5|10735|10733|1919
1710306000000|2024-03-13 05:00:00|10735|10733|10738.1|10736.1|10738.1|10736.1|10734.2|10732.2|2485
1710309600000|2024-03-13 06:00:00|10737.3|10735.3|10737.3|10735.3|10738.1|10736.1|10736.5|10734.5|2985
1710313200000|2024-03-13 07:00:00|10738.1|10736.1|10739.7|10737.7|10742|10740|10738.1|10736.1|15614
1710316800000|2024-03-13 08:00:00|10738.9|10736.9|10734.2|10732.2|10740.5|10738.5|10733.4|10731.4|18514
1710320400000|2024-03-13 09:00:00|10733.4|10731.4|10730.3|10728.3|10734.2|10732.2|10729.5|10727.5|12544
1710324000000|2024-03-13 10:00:00|10729.5|10727.5|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|9775
1710327600000|2024-03-13 11:00:00|10730.3|10728.3|10724.8|10722.8|10730.3|10728.3|10724.8|10722.8|19007
1710331200000|2024-03-13 12:00:00|10724|10722|10724|10722|10724.8|10722.8|10719.4|10717.4|36424
1710334800000|2024-03-13 13:00:00|10724.8|10722.8|10723.3|10721.3|10726.4|10724.4|10721.7|10719.7|28286
1710338400000|2024-03-13 14:00:00|10723.7|10721.7|10725.6|10723.6|10728|10726|10723.3|10721.3|27191
1710342000000|2024-03-13 15:00:00|10724.8|10722.8|10721.7|10719.7|10727.2|10725.2|10721.7|10719.7|26738
1710345600000|2024-03-13 16:00:00|10722.5|10720.5|10718.6|10716.6|10724|10722|10718.6|10716.6|38957
1710349200000|2024-03-13 17:00:00|10717.8|10715.8|10721.7|10719.7|10726.4|10724.4|10717.8|10715.8|43949
1710352800000|2024-03-13 18:00:00|10720.9|10718.9|10719.4|10717.4|10722.5|10720.5|10718.6|10716.6|27292
1710356400000|2024-03-13 19:00:00|10718.6|10716.6|10717|10715|10718.6|10716.6|10715.5|10713.5|33253
1710360000000|2024-03-13 20:00:00|10716.6|10714.6|10713.1|10711.1|10717|10715|10713.1|10711.1|24003
1710367200000|2024-03-13 22:00:00|10713.5|10711.5|10713.1|10711.1|10713.9|10711.9|10712.3|10710.3|1843
1710370800000|2024-03-13 23:00:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.1|10711.1|2360
1710374400000|2024-03-14 00:00:00|10713.9|10711.9|10717|10715|10717|10715|10712.3|10710.3|5172
1710378000000|2024-03-14 01:00:00|10716.2|10714.2|10715.5|10713.5|10717|10715|10713.9|10711.9|3284
1710381600000|2024-03-14 02:00:00|10716.2|10714.2|10714.7|10712.7|10716.2|10714.2|10713.9|10711.9|3924
1710385200000|2024-03-14 03:00:00|10713.9|10711.9|10710.8|10708.8|10714.7|10712.7|10710|10708|4131
1710388800000|2024-03-14 04:00:00|10710|10708|10710|10708|10710.8|10708.8|10710|10708|1605
1710392400000|2024-03-14 05:00:00|10709.2|10707.2|10710.8|10708.8|10710.8|10708.8|10708.4|10706.4|3766
1710396000000|2024-03-14 06:00:00|10710|10708|10710|10708|10710.8|10708.8|10708.4|10706.4|7771
1710399600000|2024-03-14 07:00:00|10709.2|10707.2|10710|10708|10710.8|10708.8|10706.1|10704.1|13605
1710403200000|2024-03-14 08:00:00|10709.2|10707.2|10711.5|10709.5|10712.3|10710.3|10709.2|10707.2|14157
1710406800000|2024-03-14 09:00:00|10712.3|10710.3|10713.1|10711.1|10714.7|10712.7|10710|10708|14129
1710410400000|2024-03-14 10:00:00|10713.9|10711.9|10715.5|10713.5|10716.2|10714.2|10713.9|10711.9|9009
1710414000000|2024-03-14 11:00:00|10716.2|10714.2|10713.9|10711.9|10717|10715|10713.1|10711.1|12318
1710417600000|2024-03-14 12:00:00|10714.7|10712.7|10699|10697|10717.8|10715.8|10696.7|10694.7|128601
1710421200000|2024-03-14 13:00:00|10698.3|10696.3|10685.8|10683.8|10700.6|10698.6|10680.3|10678.3|116430
1710424800000|2024-03-14 14:00:00|10685|10683|10675.6|10673.6|10687.3|10685.3|10673.3|10671.3|78940
1710428400000|2024-03-14 15:00:00|10674.8|10672.8|10670.9|10668.9|10677.2|10675.2|10670.1|10668.1|63908
1710432000000|2024-03-14 16:00:00|10671.7|10669.7|10674|10672|10678|10676|10670.9|10668.9|44391
1710435600000|2024-03-14 17:00:00|10674.8|10672.8|10671.7|10669.7|10676.4|10674.4|10671.7|10669.7|25548
1710439200000|2024-03-14 18:00:00|10670.9|10668.9|10672.5|10670.5|10674|10672|10670.1|10668.1|33585
1710442800000|2024-03-14 19:00:00|10672.1|10670.1|10672.5|10670.5|10674|10672|10670.9|10668.9|39900
1710446400000|2024-03-14 20:00:00|10671.7|10669.7|10673.3|10671.3|10674|10672|10671.7|10669.7|21200
1710453600000|2024-03-14 22:00:00|10674|10672|10673.3|10671.3|10674.8|10672.8|10672.5|10670.5|2049
1710457200000|2024-03-14 23:00:00|10672.9|10670.9|10671.7|10669.7|10673.3|10671.3|10671.7|10669.7|2715
1710460800000|2024-03-15 00:00:00|10670.9|10668.9|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|5925
1710464400000|2024-03-15 01:00:00|10672.5|10670.5|10674.8|10672.8|10675.6|10673.6|10672.5|10670.5|5315
1710468000000|2024-03-15 02:00:00|10674|10672|10672.5|10670.5|10674.8|10672.8|10671.7|10669.7|3877
1710471600000|2024-03-15 03:00:00|10673.3|10671.3|10675.6|10673.6|10676.4|10674.4|10672.5|10670.5|4305
1710475200000|2024-03-15 04:00:00|10676.4|10674.4|10675.6|10673.6|10676.4|10674.4|10673.7|10671.7|4842
1710478800000|2024-03-15 05:00:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10673.3|10671.3|2463
1710482400000|2024-03-15 06:00:00|10675.6|10673.6|10676.4|10674.4|10676.4|10674.4|10675.6|10673.6|4514
1710486000000|2024-03-15 07:00:00|10675.6|10673.6|10670.9|10668.9|10678|10676|10670.9|10668.9|17453
1710489600000|2024-03-15 08:00:00|10671.7|10669.7|10672.5|10670.5|10673.3|10671.3|10669.4|10667.4|14463
1710493200000|2024-03-15 09:00:00|10673.3|10671.3|10674.8|10672.8|10674.8|10672.8|10670.5|10668.5|9487
1710496800000|2024-03-15 10:00:00|10674|10672|10674|10672|10675.6|10673.6|10672.5|10670.5|9361
1710500400000|2024-03-15 11:00:00|10674.8|10672.8|10674.8|10672.8|10677.2|10675.2|10673.7|10671.7|14175
1710504000000|2024-03-15 12:00:00|10674|10672|10659.2|10657.2|10674.8|10672.8|10656.9|10654.9|63398
1710507600000|2024-03-15 13:00:00|10660|10658|10652.2|10650.2|10663.9|10661.9|10651.8|10649.8|47708
1710511200000|2024-03-15 14:00:00|10653|10651|10656.1|10654.1|10658.4|10656.4|10653|10651|44457
1710514800000|2024-03-15 15:00:00|10655.3|10653.3|10660|10658|10660.8|10658.8|10655.3|10653.3|30433
1710518400000|2024-03-15 16:00:00|10659.2|10657.2|10655.3|10653.3|10663.1|10661.1|10655.3|10653.3|32076
1710522000000|2024-03-15 17:00:00|10656.1|10654.1|10656.1|10654.1|10658.4|10656.4|10655.3|10653.3|18486
1710525600000|2024-03-15 18:00:00|10656.9|10654.9|10657.6|10655.6|10659.2|10657.2|10655.3|10653.3|30698
1710529200000|2024-03-15 19:00:00|10656.9|10654.9|10653|10651|10658.4|10656.4|10651.4|10649.4|22691
1710532800000|2024-03-15 20:00:00|10653.7|10651.7|10655.3|10653.3|10655.3|10653.3|10653.7|10651.7|15391
1710712800000|2024-03-17 22:00:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10649|10647|5362
1710716400000|2024-03-17 23:00:00|10653|10651|10653.7|10651.7|10654.5|10652.5|10652.2|10650.2|3742
1710720000000|2024-03-18 00:00:00|10653|10651|10653|10651|10654.5|10652.5|10648.3|10646.3|7266
1710723600000|2024-03-18 01:00:00|10652.2|10650.2|10659.2|10657.2|10659.2|10657.2|10652.2|10650.2|4725
1710727200000|2024-03-18 02:00:00|10658.4|10656.4|10657.6|10655.6|10659.2|10657.2|10657.6|10655.6|2849
1710730800000|2024-03-18 03:00:00|10656.9|10654.9|10654.5|10652.5|10658.4|10656.4|10654.5|10652.5|3677
1710734400000|2024-03-18 04:00:00|10655.3|10653.3|10656.1|10654.1|10656.1|10654.1|10655.3|10653.3|2335
1710738000000|2024-03-18 05:00:00|10656.5|10654.5|10659.2|10657.2|10660|10658|10656.1|10654.1|4286
1710741600000|2024-03-18 06:00:00|10658.8|10656.8|10658.4|10656.4|10660.8|10658.8|10658.4|10656.4|6019
1710745200000|2024-03-18 07:00:00|10657.6|10655.6|10660.8|10658.8|10660.8|10658.8|10656.1|10654.1|8148
1710748800000|2024-03-18 08:00:00|10660|10658|10660|10658|10660.8|10658.8|10657.6|10655.6|15644
1710752400000|2024-03-18 09:00:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10655.3|10653.3|11457
1710756000000|2024-03-18 10:00:00|10656.9|10654.9|10657.6|10655.6|10659.2|10657.2|10656.1|10654.1|12985
1710759600000|2024-03-18 11:00:00|10658.4|10656.4|10660|10658|10660.8|10658.8|10656.9|10654.9|14905
1710763200000|2024-03-18 12:00:00|10659.2|10657.2|10648.3|10646.3|10660|10658|10647.5|10645.5|39340
1710766800000|2024-03-18 13:00:00|10647.5|10645.5|10649.8|10647.8|10653|10651|10647.5|10645.5|29851
1710770400000|2024-03-18 14:00:00|10649|10647|10645.9|10643.9|10652.2|10650.2|10645.9|10643.9|24496
1710774000000|2024-03-18 15:00:00|10646.7|10644.7|10642.8|10640.8|10647.5|10645.5|10642.8|10640.8|25488
1710777600000|2024-03-18 16:00:00|10642|10640|10642|10640|10643.6|10641.6|10640.5|10638.5|21717
1710781200000|2024-03-18 17:00:00|10642.8|10640.8|10640.5|10638.5|10643.6|10641.6|10638.1|10636.1|23185
1710784800000|2024-03-18 18:00:00|10641.2|10639.2|10642.8|10640.8|10644.4|10642.4|10640.5|10638.5|28358
1710788400000|2024-03-18 19:00:00|10643.6|10641.6|10644.4|10642.4|10645.1|10643.1|10642.8|10640.8|26548
1710792000000|2024-03-18 20:00:00|10645.1|10643.1|10648.3|10646.3|10648.3|10646.3|10643.6|10641.6|26072
1710799200000|2024-03-18 22:00:00|10647.5|10645.5|10647.5|10645.5|10648.3|10646.3|10646.7|10644.7|1881
1710802800000|2024-03-18 23:00:00|10646.7|10644.7|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1196
1710806400000|2024-03-19 00:00:00|10645.9|10643.9|10648.3|10646.3|10649.8|10647.8|10645.1|10643.1|4880
1710810000000|2024-03-19 01:00:00|10647.5|10645.5|10648.3|10646.3|10649.8|10647.8|10646.7|10644.7|3594
1710813600000|2024-03-19 02:00:00|10647.5|10645.5|10649|10647|10650.6|10648.6|10647.5|10645.5|2783
1710817200000|2024-03-19 03:00:00|10648.3|10646.3|10651.4|10649.4|10653|10651|10644.4|10642.4|9266
1710820800000|2024-03-19 04:00:00|10652.2|10650.2|10652.2|10650.2|10654.5|10652.5|10651.4|10649.4|5881
1710824400000|2024-03-19 05:00:00|10653|10651|10649.8|10647.8|10653|10651|10649|10647|4023
1710828000000|2024-03-19 06:00:00|10649|10647|10644.4|10642.4|10649.8|10647.8|10644.4|10642.4|7598
1710831600000|2024-03-19 07:00:00|10645.1|10643.1|10648.3|10646.3|10648.3|10646.3|10643.6|10641.6|10510
1710835200000|2024-03-19 08:00:00|10647.5|10645.5|10648.3|10646.3|10649.8|10647.8|10644.4|10642.4|18616
1710838800000|2024-03-19 09:00:00|10649|10647|10648.3|10646.3|10649|10647|10647.5|10645.5|10017
1710842400000|2024-03-19 10:00:00|10647.5|10645.5|10653|10651|10654.5|10652.5|10647.5|10645.5|12630
1710846000000|2024-03-19 11:00:00|10653.7|10651.7|10653|10651|10654.5|10652.5|10648.3|10646.3|12942
1710849600000|2024-03-19 12:00:00|10652.2|10650.2|10660|10658|10660|10658|10645.1|10643.1|37425
1710853200000|2024-03-19 13:00:00|10660.8|10658.8|10659.2|10657.2|10663.1|10661.1|10655.3|10653.3|56260
1710856800000|2024-03-19 14:00:00|10660|10658|10663.9|10661.9|10665.5|10663.5|10657.6|10655.6|29800
1710860400000|2024-03-19 15:00:00|10663.1|10661.1|10661.5|10659.5|10663.9|10661.9|10659.2|10657.2|31433
1710864000000|2024-03-19 16:00:00|10660.8|10658.8|10661.5|10659.5|10662.3|10660.3|10658.4|10656.4|27113
1710867600000|2024-03-19 17:00:00|10661.9|10659.9|10663.9|10661.9|10666.2|10664.2|10660|10658|38240
1710871200000|2024-03-19 18:00:00|10663.1|10661.1|10665.5|10663.5|10666.2|10664.2|10663.1|10661.1|34469
1710874800000|2024-03-19 19:00:00|10666.2|10664.2|10664.7|10662.7|10667.8|10665.8|10663.9|10661.9|29959
1710878400000|2024-03-19 20:00:00|10665.5|10663.5|10667.8|10665.8|10668.6|10666.6|10664.7|10662.7|27845
1710885600000|2024-03-19 22:00:00|10666.2|10664.2|10667|10665|10667|10665|10665.8|10663.8|1497
1710889200000|2024-03-19 23:00:00|10667.8|10665.8|10666.2|10664.2|10667.8|10665.8|10665.5|10663.5|2433
1710892800000|2024-03-20 00:00:00|10667|10665|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|3405
1710896400000|2024-03-20 01:00:00|10668.6|10666.6|10667.8|10665.8|10668.6|10666.6|10667|10665|3183
1710900000000|2024-03-20 02:00:00|10667|10665|10667|10665|10667.8|10665.8|10667|10665|986
1710903600000|2024-03-20 03:00:00|10667.8|10665.8|10667.8|10665.8|10667.8|10665.8|10667|10665|2899
1710907200000|2024-03-20 04:00:00|10667|10665|10670.1|10668.1|10670.1|10668.1|10667|10665|2011
1710910800000|2024-03-20 05:00:00|10669.4|10667.4|10670.1|10668.1|10670.1|10668.1|10668.6|10666.6|5324
1710914400000|2024-03-20 06:00:00|10669.4|10667.4|10671.7|10669.7|10671.7|10669.7|10669.4|10667.4|3119
1710918000000|2024-03-20 07:00:00|10672.5|10670.5|10674|10672|10676.4|10674.4|10670.9|10668.9|14974
1710921600000|2024-03-20 08:00:00|10674.8|10672.8|10674|10672|10675.6|10673.6|10673.3|10671.3|12699
1710925200000|2024-03-20 09:00:00|10673.3|10671.3|10672.5|10670.5|10674|10672|10671.7|10669.7|16242
1710928800000|2024-03-20 10:00:00|10673.3|10671.3|10674|10672|10674|10672|10670.9|10668.9|8929
1710932400000|2024-03-20 11:00:00|10673.3|10671.3|10669.4|10667.4|10674|10672|10668.6|10666.6|11512
1710936000000|2024-03-20 12:00:00|10670.1|10668.1|10670.9|10668.9|10671.7|10669.7|10665.5|10663.5|26654
1710939600000|2024-03-20 13:00:00|10670.1|10668.1|10666.2|10664.2|10670.9|10668.9|10664.7|10662.7|22811
1710943200000|2024-03-20 14:00:00|10667|10665|10669.4|10667.4|10669.4|10667.4|10665.5|10663.5|20832
1710946800000|2024-03-20 15:00:00|10670.1|10668.1|10671.7|10669.7|10672.5|10670.5|10669.4|10667.4|18726
1710950400000|2024-03-20 16:00:00|10672.5|10670.5|10673.3|10671.3|10674|10672|10672.5|10670.5|23896
1710954000000|2024-03-20 17:00:00|10674|10672|10672.9|10670.9|10675.6|10673.6|10672.5|10670.5|24869
1710957600000|2024-03-20 18:00:00|10672.5|10670.5|10694.4|10692.4|10702.6|10700.6|10665.5|10663.5|148483
1710961200000|2024-03-20 19:00:00|10695.1|10693.1|10688.1|10686.1|10695.1|10693.1|10683.4|10681.4|80745
1710964800000|2024-03-20 20:00:00|10688.9|10686.9|10692|10690|10692|10690|10686.5|10684.5|31434
1710972000000|2024-03-20 22:00:00|10692.8|10690.8|10697.5|10695.5|10699|10697|10692.8|10690.8|4809
1710975600000|2024-03-20 23:00:00|10696.7|10694.7|10696.7|10694.7|10699.8|10697.8|10694.4|10692.4|4216
1710979200000|2024-03-21 00:00:00|10695.9|10693.9|10695.1|10693.1|10699|10697|10692|10690|9202
1710982800000|2024-03-21 01:00:00|10694.4|10692.4|10698.3|10696.3|10700.6|10698.6|10694.4|10692.4|10232
1710986400000|2024-03-21 02:00:00|10699|10697|10699|10697|10699.8|10697.8|10697.5|10695.5|3807
1710990000000|2024-03-21 03:00:00|10698.3|10696.3|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|3309
1710993600000|2024-03-21 04:00:00|10699.4|10697.4|10698.3|10696.3|10701.4|10699.4|10698.3|10696.3|5316
1710997200000|2024-03-21 05:00:00|10699|10697|10695.1|10693.1|10699|10697|10693.6|10691.6|5127
1711000800000|2024-03-21 06:00:00|10694.4|10692.4|10696.7|10694.7|10697.5|10695.5|10693.6|10691.6|6889
1711004400000|2024-03-21 07:00:00|10695.9|10693.9|10696.7|10694.7|10701.4|10699.4|10695.9|10693.9|17702
1711008000000|2024-03-21 08:00:00|10697.5|10695.5|10709.2|10707.2|10710.8|10708.8|10694.4|10692.4|36131
1711011600000|2024-03-21 09:00:00|10708.4|10706.4|10712.3|10710.3|10713.9|10711.9|10705.3|10703.3|21023
1711015200000|2024-03-21 10:00:00|10713.1|10711.1|10712.3|10710.3|10714.7|10712.7|10711.5|10709.5|16226
1711018800000|2024-03-21 11:00:00|10713.1|10711.1|10713.9|10711.9|10713.9|10711.9|10710.8|10708.8|20429
1711022400000|2024-03-21 12:00:00|10714.7|10712.7|10699|10697|10719.4|10717.4|10697.5|10695.5|62163
1711026000000|2024-03-21 13:00:00|10698.3|10696.3|10688.1|10686.1|10699.8|10697.8|10685|10683|73321
1711029600000|2024-03-21 14:00:00|10686.5|10684.5|10682.6|10680.6|10689.7|10687.7|10681.9|10679.9|68240
1711033200000|2024-03-21 15:00:00|10683.4|10681.4|10687.3|10685.3|10687.3|10685.3|10681.1|10679.1|30778
1711036800000|2024-03-21 16:00:00|10686.5|10684.5|10687.3|10685.3|10688.9|10686.9|10685.8|10683.8|26781
1711040400000|2024-03-21 17:00:00|10688.1|10686.1|10687.3|10685.3|10688.1|10686.1|10683.4|10681.4|15308
1711044000000|2024-03-21 18:00:00|10688.1|10686.1|10688.1|10686.1|10688.9|10686.9|10686.5|10684.5|19947
1711047600000|2024-03-21 19:00:00|10688.9|10686.9|10686.5|10684.5|10688.9|10686.9|10685|10683|22792
1711051200000|2024-03-21 20:00:00|10685.8|10683.8|10688.9|10686.9|10688.9|10686.9|10685.8|10683.8|13703
1711058400000|2024-03-21 22:00:00|10688.1|10686.1|10689.7|10687.7|10690.5|10688.5|10688.1|10686.1|1637
1711062000000|2024-03-21 23:00:00|10690.5|10688.5|10689.7|10687.7|10691.2|10689.2|10689.7|10687.7|1554
1711065600000|2024-03-22 00:00:00|10690.5|10688.5|10692|10690|10692.8|10690.8|10689.7|10687.7|3233
1711069200000|2024-03-22 01:00:00|10691.2|10689.2|10689.7|10687.7|10692.8|10690.8|10689.7|10687.7|5058
1711072800000|2024-03-22 02:00:00|10690.5|10688.5|10694.4|10692.4|10695.9|10693.9|10688.9|10686.9|5513
1711076400000|2024-03-22 03:00:00|10693.6|10691.6|10698.3|10696.3|10699.8|10697.8|10693.6|10691.6|4378
1711080000000|2024-03-22 04:00:00|10699|10697|10698.3|10696.3|10700.6|10698.6|10698.3|10696.3|3390
1711083600000|2024-03-22 05:00:00|10699|10697|10700.6|10698.6|10700.6|10698.6|10698.3|10696.3|2289
1711087200000|2024-03-22 06:00:00|10699.8|10697.8|10700.6|10698.6|10702.2|10700.2|10699|10697|6896
1711090800000|2024-03-22 07:00:00|10701.4|10699.4|10699|10697|10701.4|10699.4|10697.5|10695.5|7625
1711094400000|2024-03-22 08:00:00|10698.3|10696.3|10701.4|10699.4|10701.4|10699.4|10698.3|10696.3|10879
1711098000000|2024-03-22 09:00:00|10700.6|10698.6|10701.4|10699.4|10703|10701|10698.3|10696.3|12295
1711101600000|2024-03-22 10:00:00|10700.6|10698.6|10700.6|10698.6|10702.2|10700.2|10699|10697|7107
1711105200000|2024-03-22 11:00:00|10699.8|10697.8|10701.4|10699.4|10702.2|10700.2|10698.3|10696.3|13454
1711108800000|2024-03-22 12:00:00|10700.6|10698.6|10708.4|10706.4|10710.8|10708.8|10700.6|10698.6|49081
1711112400000|2024-03-22 13:00:00|10709.2|10707.2|10710.8|10708.8|10714.7|10712.7|10708.4|10706.4|50071
1711116000000|2024-03-22 14:00:00|10711.5|10709.5|10710|10708|10713.1|10711.1|10709.2|10707.2|30306
1711119600000|2024-03-22 15:00:00|10709.2|10707.2|10712.3|10710.3|10714.7|10712.7|10707.6|10705.6|41363
1711123200000|2024-03-22 16:00:00|10713.1|10711.1|10710|10708|10713.9|10711.9|10709.2|10707.2|21196
1711126800000|2024-03-22 17:00:00|10710.8|10708.8|10710|10708|10712.3|10710.3|10710|10708|15443
1711130400000|2024-03-22 18:00:00|10710.8|10708.8|10709.2|10707.2|10711.5|10709.5|10709.2|10707.2|13988
1711134000000|2024-03-22 19:00:00|10710|10708|10710|10708|10710|10708|10708.4|10706.4|16859
1711137600000|2024-03-22 20:00:00|10710.8|10708.8|10716.2|10714.2|10716.2|10714.2|10710.8|10708.8|14270
1711317600000|2024-03-24 22:00:00|10714.7|10712.7|10715.5|10713.5|10718.6|10716.6|10714.7|10712.7|6908
1711321200000|2024-03-24 23:00:00|10715.1|10713.1|10716.2|10714.2|10717.8|10715.8|10714.7|10712.7|2203
1711324800000|2024-03-25 00:00:00|10717|10715|10717.8|10715.8|10718.6|10716.6|10717|10715|3641
1711328400000|2024-03-25 01:00:00|10717|10715|10710|10708|10718.6|10716.6|10710|10708|13268
1711332000000|2024-03-25 02:00:00|10709.2|10707.2|10709.2|10707.2|10710.8|10708.8|10709.2|10707.2|9374
1711335600000|2024-03-25 03:00:00|10710|10708|10711.5|10709.5|10712.3|10710.3|10709.2|10707.2|3273
1711339200000|2024-03-25 04:00:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10710|10708|1407
1711342800000|2024-03-25 05:00:00|10710|10708|10710.8|10708.8|10710.8|10708.8|10710|10708|10611
1711346400000|2024-03-25 06:00:00|10710|10708|10710.4|10708.4|10712.3|10710.3|10708.4|10706.4|5453
1711350000000|2024-03-25 07:00:00|10710.8|10708.8|10709.2|10707.2|10711.5|10709.5|10708.4|10706.4|7995
1711353600000|2024-03-25 08:00:00|10710|10708|10709.2|10707.2|10711.5|10709.5|10708.4|10706.4|7494
1711357200000|2024-03-25 09:00:00|10708.4|10706.4|10703|10701|10708.4|10706.4|10703|10701|15251
1711360800000|2024-03-25 10:00:00|10703.7|10701.7|10702.2|10700.2|10703.7|10701.7|10701.4|10699.4|7191
1711364400000|2024-03-25 11:00:00|10701.4|10699.4|10695.9|10693.9|10702.2|10700.2|10695.1|10693.1|24350
1711368000000|2024-03-25 12:00:00|10696.7|10694.7|10704.5|10702.5|10708.4|10706.4|10695.1|10693.1|38285
1711371600000|2024-03-25 13:00:00|10703.7|10701.7|10699.8|10697.8|10706.9|10704.9|10698.3|10696.3|27136
1711375200000|2024-03-25 14:00:00|10699|10697|10693.6|10691.6|10699.8|10697.8|10693.6|10691.6|44155
1711378800000|2024-03-25 15:00:00|10692.8|10690.8|10692|10690|10692.8|10690.8|10690.5|10688.5|23194
1711382400000|2024-03-25 16:00:00|10692.8|10690.8|10694.4|10692.4|10694.4|10692.4|10690.5|10688.5|45846
1711386000000|2024-03-25 17:00:00|10694|10692|10693.6|10691.6|10698.3|10696.3|10692.8|10690.8|25992
1711389600000|2024-03-25 18:00:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10692|10690|27308
1711393200000|2024-03-25 19:00:00|10695.9|10693.9|10695.9|10693.9|10697.5|10695.5|10694.4|10692.4|27980
1711396800000|2024-03-25 20:00:00|10695.1|10693.1|10697.5|10695.5|10697.5|10695.5|10695.1|10693.1|18704
1711404000000|2024-03-25 22:00:00|10697.9|10695.9|10697.5|10695.5|10698.3|10696.3|10695.9|10693.9|2698
1711407600000|2024-03-25 23:00:00|10698.3|10696.3|10699|10697|10699|10697|10698.3|10696.3|2237
1711411200000|2024-03-26 00:00:00|10698.3|10696.3|10702.2|10700.2|10706.9|10704.9|10698.3|10696.3|7011
1711414800000|2024-03-26 01:00:00|10703|10701|10701.4|10699.4|10703|10701|10699.8|10697.8|2834
1711418400000|2024-03-26 02:00:00|10702.2|10700.2|10701.4|10699.4|10702.2|10700.2|10700.6|10698.6|1955
1711422000000|2024-03-26 03:00:00|10702.2|10700.2|10699.8|10697.8|10702.2|10700.2|10699|10697|3177
1711425600000|2024-03-26 04:00:00|10700.2|10698.2|10699|10697|10700.6|10698.6|10699|10697|2896
1711429200000|2024-03-26 05:00:00|10698.3|10696.3|10698.3|10696.3|10699|10697|10698.3|10696.3|2296
1711432800000|2024-03-26 06:00:00|10697.5|10695.5|10695.9|10693.9|10697.5|10695.5|10695.1|10693.1|5255
1711436400000|2024-03-26 07:00:00|10696.7|10694.7|10696.7|10694.7|10698.3|10696.3|10695.1|10693.1|10067
1711440000000|2024-03-26 08:00:00|10695.9|10693.9|10698.3|10696.3|10698.3|10696.3|10695.1|10693.1|8632
1711443600000|2024-03-26 09:00:00|10697.5|10695.5|10698.3|10696.3|10700.6|10698.6|10697.5|10695.5|8939
1711447200000|2024-03-26 10:00:00|10699|10697|10700.6|10698.6|10702.2|10700.2|10697.5|10695.5|8363
1711450800000|2024-03-26 11:00:00|10701.4|10699.4|10695.1|10693.1|10701.4|10699.4|10694.4|10692.4|10569
1711454400000|2024-03-26 12:00:00|10694.4|10692.4|10686.5|10684.5|10700.6|10698.6|10685.8|10683.8|35773
1711458000000|2024-03-26 13:00:00|10685.8|10683.8|10686.5|10684.5|10688.9|10686.9|10684.2|10682.2|45148
1711461600000|2024-03-26 14:00:00|10687.3|10685.3|10686.5|10684.5|10689.7|10687.7|10683.4|10681.4|32392
1711465200000|2024-03-26 15:00:00|10685.8|10683.8|10686.5|10684.5|10688.9|10686.9|10685.8|10683.8|25118
1711468800000|2024-03-26 16:00:00|10687.3|10685.3|10690.5|10688.5|10692|10690|10686.5|10684.5|29025
1711472400000|2024-03-26 17:00:00|10690.1|10688.1|10694.4|10692.4|10698.3|10696.3|10690.1|10688.1|43398
1711476000000|2024-03-26 18:00:00|10695.1|10693.1|10699.8|10697.8|10699.8|10697.8|10694.4|10692.4|30696
1711479600000|2024-03-26 19:00:00|10699|10697|10699.8|10697.8|10702.2|10700.2|10698.3|10696.3|36990
1711483200000|2024-03-26 20:00:00|10700.6|10698.6|10699|10697|10702.2|10700.2|10698.3|10696.3|26582
1711490400000|2024-03-26 22:00:00|10699.8|10697.8|10698.3|10696.3|10699.8|10697.8|10697.5|10695.5|1607
1711494000000|2024-03-26 23:00:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1086
1711497600000|2024-03-27 00:00:00|10698.3|10696.3|10699|10697|10699.8|10697.8|10697.5|10695.5|3359
1711501200000|2024-03-27 01:00:00|10699.8|10697.8|10699|10697|10700.6|10698.6|10699|10697|2006
1711504800000|2024-03-27 02:00:00|10698.3|10696.3|10697.5|10695.5|10699|10697|10696.7|10694.7|5413
1711508400000|2024-03-27 03:00:00|10696.7|10694.7|10698.3|10696.3|10698.3|10696.3|10696.7|10694.7|2868
1711512000000|2024-03-27 04:00:00|10699|10697|10698.3|10696.3|10699|10697|10698.3|10696.3|2060
1711515600000|2024-03-27 05:00:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10697.5|10695.5|3186
1711519200000|2024-03-27 06:00:00|10697.5|10695.5|10699|10697|10700.6|10698.6|10697.5|10695.5|7773
1711522800000|2024-03-27 07:00:00|10699.8|10697.8|10699.8|10697.8|10700.6|10698.6|10698.3|10696.3|7782
1711526400000|2024-03-27 08:00:00|10700.6|10698.6|10695.9|10693.9|10700.6|10698.6|10695.9|10693.9|9281
1711530000000|2024-03-27 09:00:00|10695.1|10693.1|10696.7|10694.7|10696.7|10694.7|10694.4|10692.4|12370
1711533600000|2024-03-27 10:00:00|10697.5|10695.5|10698.3|10696.3|10699|10697|10696.7|10694.7|7268
1711537200000|2024-03-27 11:00:00|10699|10697|10703|10701|10703.7|10701.7|10699|10697|20952
1711540800000|2024-03-27 12:00:00|10703.7|10701.7|10704.5|10702.5|10706.1|10704.1|10702.2|10700.2|33065
1711544400000|2024-03-27 13:00:00|10705.3|10703.3|10703.7|10701.7|10705.3|10703.3|10703|10701|26617
1711548000000|2024-03-27 14:00:00|10704.5|10702.5|10712.3|10710.3|10712.3|10710.3|10703|10701|39586
1711551600000|2024-03-27 15:00:00|10711.5|10709.5|10716.2|10714.2|10716.2|10714.2|10710.8|10708.8|44241
1711555200000|2024-03-27 16:00:00|10717|10715|10715.5|10713.5|10717|10715|10713.1|10711.1|33967
1711558800000|2024-03-27 17:00:00|10715.1|10713.1|10713.9|10711.9|10720.9|10718.9|10713.1|10711.1|40135
1711562400000|2024-03-27 18:00:00|10713.1|10711.1|10714.7|10712.7|10714.7|10712.7|10712.3|10710.3|22155
1711566000000|2024-03-27 19:00:00|10713.9|10711.9|10714.7|10712.7|10715.5|10713.5|10713.9|10711.9|29942
1711569600000|2024-03-27 20:00:00|10713.9|10711.9|10713.1|10711.1|10715.5|10713.5|10713.1|10711.1|27896
1711576800000|2024-03-27 22:00:00|10706.1|10704.1|10703.7|10701.7|10713.9|10711.9|10698.3|10696.3|17010
1711580400000|2024-03-27 23:00:00|10703|10701|10703.7|10701.7|10706.1|10704.1|10699|10697|10000
1711584000000|2024-03-28 00:00:00|10703|10701|10701.4|10699.4|10705.3|10703.3|10698.3|10696.3|10287
1711587600000|2024-03-28 01:00:00|10701|10699|10696.7|10694.7|10701.4|10699.4|10695.1|10693.1|9556
1711591200000|2024-03-28 02:00:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|1707
1711594800000|2024-03-28 03:00:00|10696.7|10694.7|10700.6|10698.6|10701.4|10699.4|10696.7|10694.7|2891
1711598400000|2024-03-28 04:00:00|10701.4|10699.4|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|3787
1711602000000|2024-03-28 05:00:00|10699.8|10697.8|10700.6|10698.6|10701.4|10699.4|10699.8|10697.8|3214
1711605600000|2024-03-28 06:00:00|10699.8|10697.8|10699.8|10697.8|10701.4|10699.4|10698.3|10696.3|6247
1711609200000|2024-03-28 07:00:00|10700.6|10698.6|10698.3|10696.3|10701.4|10699.4|10697.5|10695.5|13607
1711612800000|2024-03-28 08:00:00|10697.5|10695.5|10690.5|10688.5|10697.5|10695.5|10690.5|10688.5|21299
1711616400000|2024-03-28 09:00:00|10689.7|10687.7|10693.6|10691.6|10693.6|10691.6|10688.9|10686.9|15231
1711620000000|2024-03-28 10:00:00|10692.8|10690.8|10693.6|10691.6|10695.1|10693.1|10692.8|10690.8|12008
1711623600000|2024-03-28 11:00:00|10694.4|10692.4|10695.9|10693.9|10696.7|10694.7|10692|10690|20437
1711627200000|2024-03-28 12:00:00|10695.1|10693.1|10701.4|10699.4|10702.2|10700.2|10687.7|10685.7|48468
1711630800000|2024-03-28 13:00:00|10701|10699|10703.7|10701.7|10704.5|10702.5|10695.1|10693.1|46746
1711634400000|2024-03-28 14:00:00|10704.5|10702.5|10705.3|10703.3|10707.6|10705.6|10702.2|10700.2|42642
1711638000000|2024-03-28 15:00:00|10704.5|10702.5|10707.6|10705.6|10708.4|10706.4|10703.7|10701.7|43741
1711641600000|2024-03-28 16:00:00|10706.9|10704.9|10703|10701|10707.6|10705.6|10702.2|10700.2|76427
1711645200000|2024-03-28 17:00:00|10703.7|10701.7|10699|10697|10703.7|10701.7|10696.7|10694.7|63113
1711648800000|2024-03-28 18:00:00|10698.7|10696.7|10698.3|10696.3|10699|10697|10697.5|10695.5|17284
1711652400000|2024-03-28 19:00:00|10697.5|10695.5|10697.5|10695.5|10698.3|10696.3|10696.7|10694.7|12094
1711656000000|2024-03-28 20:00:00|10696.7|10694.7|10696.7|10694.7|10697.5|10695.5|10695.1|10693.1|7356
1711922400000|2024-03-31 22:00:00|10701.4|10699.4|10706.1|10704.1|10710|10708|10700.6|10698.6|13746
1711926000000|2024-03-31 23:00:00|10705.3|10703.3|10706.9|10704.9|10707.6|10705.6|10704.5|10702.5|2742
1711929600000|2024-04-01 00:00:00|10707.6|10705.6|10703.7|10701.7|10708.4|10706.4|10703|10701|6380
1711933200000|2024-04-01 01:00:00|10703|10701|10703|10701|10703.7|10701.7|10702.2|10700.2|4261
1711936800000|2024-04-01 02:00:00|10703.7|10701.7|10704.5|10702.5|10706.1|10704.1|10703|10701|2440
1711940400000|2024-04-01 03:00:00|10705.3|10703.3|10706.1|10704.1|10706.1|10704.1|10703.7|10701.7|2713
1711944000000|2024-04-01 04:00:00|10706.9|10704.9|10707.6|10705.6|10707.6|10705.6|10705.3|10703.3|3240
1711947600000|2024-04-01 05:00:00|10706.9|10704.9|10710|10708|10710.8|10708.8|10706.9|10704.9|3678
1711951200000|2024-04-01 06:00:00|10710.8|10708.8|10710|10708|10711.5|10709.5|10709.2|10707.2|3693
1711954800000|2024-04-01 07:00:00|10709.6|10707.6|10710|10708|10710|10708|10708.4|10706.4|8749
1711958400000|2024-04-01 08:00:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10707.6|10705.6|2607
1711962000000|2024-04-01 09:00:00|10707.6|10705.6|10706.9|10704.9|10709.2|10707.2|10706.9|10704.9|1796
1711965600000|2024-04-01 10:00:00|10706.5|10704.5|10703.7|10701.7|10706.9|10704.9|10703.7|10701.7|4855
1711969200000|2024-04-01 11:00:00|10703|10701|10703|10701|10703.7|10701.7|10702.2|10700.2|7474
1711972800000|2024-04-01 12:00:00|10702.2|10700.2|10688.1|10686.1|10703|10701|10686.5|10684.5|41714
1711976400000|2024-04-01 13:00:00|10687.3|10685.3|10671.7|10669.7|10688.1|10686.1|10670.1|10668.1|40357
1711980000000|2024-04-01 14:00:00|10666.2|10664.2|10653.7|10651.7|10670.1|10668.1|10653.7|10651.7|67591
1711983600000|2024-04-01 15:00:00|10654.5|10652.5|10646.7|10644.7|10654.5|10652.5|10645.9|10643.9|38385
1711987200000|2024-04-01 16:00:00|10645.9|10643.9|10649|10647|10650.6|10648.6|10643.6|10641.6|30463
1711990800000|2024-04-01 17:00:00|10648.3|10646.3|10650.6|10648.6|10650.6|10648.6|10648.3|10646.3|15726
1711994400000|2024-04-01 18:00:00|10649.8|10647.8|10647.5|10645.5|10650.6|10648.6|10646.7|10644.7|29094
1711998000000|2024-04-01 19:00:00|10646.7|10644.7|10649|10647|10649.8|10647.8|10646.7|10644.7|26063
1712001600000|2024-04-01 20:00:00|10648.3|10646.3|10653.7|10651.7|10654.5|10652.5|10648.3|10646.3|31961
1712008800000|2024-04-01 22:00:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653|10651|4600
1712012400000|2024-04-01 23:00:00|10653.7|10651.7|10657.6|10655.6|10657.6|10655.6|10653|10651|6706
1712016000000|2024-04-02 00:00:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10653.7|10651.7|9467
1712019600000|2024-04-02 01:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10656.9|10654.9|3791
1712023200000|2024-04-02 02:00:00|10656.9|10654.9|10659.2|10657.2|10659.2|10657.2|10656.9|10654.9|2957
1712026800000|2024-04-02 03:00:00|10658.4|10656.4|10658.4|10656.4|10659.2|10657.2|10658.4|10656.4|3642
1712030400000|2024-04-02 04:00:00|10659.2|10657.2|10657.6|10655.6|10659.2|10657.2|10656.9|10654.9|6488
1712034000000|2024-04-02 05:00:00|10656.9|10654.9|10654.5|10652.5|10657.6|10655.6|10653.7|10651.7|6170
1712037600000|2024-04-02 06:00:00|10653.7|10651.7|10652.2|10650.2|10654.5|10652.5|10649.8|10647.8|10603
1712041200000|2024-04-02 07:00:00|10651.4|10649.4|10653|10651|10653|10651|10650.6|10648.6|12601
1712044800000|2024-04-02 08:00:00|10652.2|10650.2|10655.3|10653.3|10658.4|10656.4|10652.2|10650.2|34478
1712048400000|2024-04-02 09:00:00|10654.5|10652.5|10647.5|10645.5|10655.3|10653.3|10647.5|10645.5|16788
1712052000000|2024-04-02 10:00:00|10646.7|10644.7|10643.6|10641.6|10647.5|10645.5|10642|10640|15553
1712055600000|2024-04-02 11:00:00|10642.8|10640.8|10636.5|10634.5|10643.6|10641.6|10636.5|10634.5|28243
1712059200000|2024-04-02 12:00:00|10637.3|10635.3|10632.6|10630.6|10639.7|10637.7|10626.4|10624.4|67028
1712062800000|2024-04-02 13:00:00|10631.9|10629.9|10633.8|10631.8|10635|10633|10628.7|10626.7|61392
1712066400000|2024-04-02 14:00:00|10633.4|10631.4|10645.9|10643.9|10645.9|10643.9|10628.7|10626.7|83581
1712070000000|2024-04-02 15:00:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10642|10640|33351
1712073600000|2024-04-02 16:00:00|10646.7|10644.7|10645.9|10643.9|10647.5|10645.5|10643.6|10641.6|32861
1712077200000|2024-04-02 17:00:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10642|10640|20219
1712080800000|2024-04-02 18:00:00|10644.4|10642.4|10643.6|10641.6|10645.9|10643.9|10643.6|10641.6|26417
1712084400000|2024-04-02 19:00:00|10642.8|10640.8|10646.7|10644.7|10647.5|10645.5|10642.8|10640.8|24717
1712088000000|2024-04-02 20:00:00|10647.5|10645.5|10648.3|10646.3|10648.3|10646.3|10645.1|10643.1|23663
1712095200000|2024-04-02 22:00:00|10647.5|10645.5|10646.7|10644.7|10649.8|10647.8|10645.1|10643.1|5670
1712098800000|2024-04-02 23:00:00|10647.5|10645.5|10646.7|10644.7|10648.3|10646.3|10645.9|10643.9|2208
1712102400000|2024-04-03 00:00:00|10647.5|10645.5|10648.3|10646.3|10649|10647|10644.4|10642.4|5000
1712106000000|2024-04-03 01:00:00|10647.5|10645.5|10649|10647|10649.8|10647.8|10645.9|10643.9|5062
1712109600000|2024-04-03 02:00:00|10649.4|10647.4|10649|10647|10650.6|10648.6|10648.3|10646.3|4484
1712113200000|2024-04-03 03:00:00|10649.8|10647.8|10645.9|10643.9|10649.8|10647.8|10645.9|10643.9|7203
1712116800000|2024-04-03 04:00:00|10645.1|10643.1|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|2847
1712120400000|2024-04-03 05:00:00|10644.4|10642.4|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|1532
1712124000000|2024-04-03 06:00:00|10644.8|10642.8|10645.1|10643.1|10645.9|10643.9|10644.4|10642.4|8653
1712127600000|2024-04-03 07:00:00|10644.8|10642.8|10635|10633|10644.8|10642.8|10635|10633|12478
1712131200000|2024-04-03 08:00:00|10634.2|10632.2|10638.9|10636.9|10639.7|10637.7|10634.2|10632.2|13225
1712134800000|2024-04-03 09:00:00|10638.5|10636.5|10642|10640|10642.8|10640.8|10636.5|10634.5|18795
1712138400000|2024-04-03 10:00:00|10642.8|10640.8|10645.1|10643.1|10645.1|10643.1|10642|10640|13918
1712142000000|2024-04-03 11:00:00|10644.4|10642.4|10640.5|10638.5|10645.9|10643.9|10639.7|10637.7|12992
1712145600000|2024-04-03 12:00:00|10641.2|10639.2|10628.7|10626.7|10644|10642|10628|10626|52153
1712149200000|2024-04-03 13:00:00|10629.5|10627.5|10620.9|10618.9|10630.3|10628.3|10618.6|10616.6|81586
1712152800000|2024-04-03 14:00:00|10628.3|10626.3|10634.2|10632.2|10641.2|10639.2|10627.6|10625.6|81156
1712156400000|2024-04-03 15:00:00|10633.4|10631.4|10642|10640|10642|10640|10631.1|10629.1|49278
1712160000000|2024-04-03 16:00:00|10641.2|10639.2|10647.5|10645.5|10653|10651|10635|10633|78876
1712163600000|2024-04-03 17:00:00|10646.7|10644.7|10647.5|10645.5|10647.5|10645.5|10643.6|10641.6|32515
1712167200000|2024-04-03 18:00:00|10648.3|10646.3|10649|10647|10649.8|10647.8|10646.7|10644.7|19033
1712170800000|2024-04-03 19:00:00|10649.8|10647.8|10653|10651|10653.7|10651.7|10648.3|10646.3|27142
1712174400000|2024-04-03 20:00:00|10652.2|10650.2|10652.2|10650.2|10653|10651|10651.4|10649.4|23445
1712181600000|2024-04-03 22:00:00|10655.3|10653.3|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|3138
1712185200000|2024-04-03 23:00:00|10654.5|10652.5|10654.5|10652.5|10655.3|10653.3|10653|10651|2248
1712188800000|2024-04-04 00:00:00|10653.7|10651.7|10651.4|10649.4|10654.5|10652.5|10650.6|10648.6|5049
1712192400000|2024-04-04 01:00:00|10650.6|10648.6|10649.8|10647.8|10652.2|10650.2|10649.8|10647.8|5491
1712196000000|2024-04-04 02:00:00|10649|10647|10648.3|10646.3|10650.6|10648.6|10648.3|10646.3|3012
1712199600000|2024-04-04 03:00:00|10649|10647|10646.7|10644.7|10649|10647|10645.9|10643.9|4209
1712203200000|2024-04-04 04:00:00|10647.5|10645.5|10646.7|10644.7|10647.5|10645.5|10645.9|10643.9|1544
1712206800000|2024-04-04 05:00:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.1|10643.1|1519
1712210400000|2024-04-04 06:00:00|10645.1|10643.1|10645.1|10643.1|10646.7|10644.7|10642.8|10640.8|8486
1712214000000|2024-04-04 07:00:00|10644.4|10642.4|10643.6|10641.6|10646.7|10644.7|10642|10640|10294
1712217600000|2024-04-04 08:00:00|10642.8|10640.8|10646.7|10644.7|10649|10647|10642|10640|13555
1712221200000|2024-04-04 09:00:00|10645.9|10643.9|10645.9|10643.9|10646.7|10644.7|10645.1|10643.1|6044
1712224800000|2024-04-04 10:00:00|10646.3|10644.3|10649|10647|10649|10647|10645.1|10643.1|8675
1712228400000|2024-04-04 11:00:00|10648.3|10646.3|10644.4|10642.4|10649|10647|10642.8|10640.8|18117
1712232000000|2024-04-04 12:00:00|10643.6|10641.6|10655.3|10653.3|10656.9|10654.9|10638.9|10636.9|51840
1712235600000|2024-04-04 13:00:00|10654.5|10652.5|10653.7|10651.7|10659.2|10657.2|10652.2|10650.2|47813
1712239200000|2024-04-04 14:00:00|10654.5|10652.5|10649.8|10647.8|10657.6|10655.6|10646.7|10644.7|58796
1712242800000|2024-04-04 15:00:00|10649|10647|10646.7|10644.7|10650.6|10648.6|10646.7|10644.7|19925
1712246400000|2024-04-04 16:00:00|10647.5|10645.5|10645.9|10643.9|10647.5|10645.5|10645.9|10643.9|17772
1712250000000|2024-04-04 17:00:00|10645.1|10643.1|10644.4|10642.4|10646.7|10644.7|10643.6|10641.6|24623
1712253600000|2024-04-04 18:00:00|10643.6|10641.6|10668.6|10666.6|10668.6|10666.6|10643.6|10641.6|77760
1712257200000|2024-04-04 19:00:00|10669.4|10667.4|10670.1|10668.1|10671.7|10669.7|10659.2|10657.2|105777
1712260800000|2024-04-04 20:00:00|10670.9|10668.9|10664.7|10662.7|10670.9|10668.9|10664.7|10662.7|35168
1712268000000|2024-04-04 22:00:00|10665.1|10663.1|10668.6|10666.6|10669.4|10667.4|10663.1|10661.1|8233
1712271600000|2024-04-04 23:00:00|10669.4|10667.4|10666.2|10664.2|10670.1|10668.1|10665.5|10663.5|4921
1712275200000|2024-04-05 00:00:00|10665.5|10663.5|10663.9|10661.9|10667|10665|10663.1|10661.1|6017
1712278800000|2024-04-05 01:00:00|10663.1|10661.1|10666.2|10664.2|10668.6|10666.6|10661.5|10659.5|10223
1712282400000|2024-04-05 02:00:00|10665.5|10663.5|10667.8|10665.8|10667.8|10665.8|10663.9|10661.9|3228
1712286000000|2024-04-05 03:00:00|10667|10665|10665.5|10663.5|10667.8|10665.8|10663.9|10661.9|3526
1712289600000|2024-04-05 04:00:00|10664.7|10662.7|10666.2|10664.2|10667|10665|10664.7|10662.7|6606
1712293200000|2024-04-05 05:00:00|10665.5|10663.5|10666.2|10664.2|10668.6|10666.6|10665.5|10663.5|3357
1712296800000|2024-04-05 06:00:00|10667|10665|10663.1|10661.1|10667|10665|10660.8|10658.8|12846
1712300400000|2024-04-05 07:00:00|10662.3|10660.3|10663.9|10661.9|10667|10665|10662.3|10660.3|15961
1712304000000|2024-04-05 08:00:00|10663.1|10661.1|10658.4|10656.4|10664.7|10662.7|10655.3|10653.3|13628
1712307600000|2024-04-05 09:00:00|10657.6|10655.6|10654.5|10652.5|10658.4|10656.4|10654.5|10652.5|7347
1712311200000|2024-04-05 10:00:00|10653.7|10651.7|10658.4|10656.4|10659.2|10657.2|10653.7|10651.7|8677
1712314800000|2024-04-05 11:00:00|10657.6|10655.6|10657.6|10655.6|10658.4|10656.4|10655.3|10653.3|21376
1712318400000|2024-04-05 12:00:00|10658.4|10656.4|10633.4|10631.4|10662.3|10660.3|10626.4|10624.4|130822
1712322000000|2024-04-05 13:00:00|10633|10631|10642|10640|10642.8|10640.8|10628.7|10626.7|80476
1712325600000|2024-04-05 14:00:00|10641.2|10639.2|10638.1|10636.1|10653.7|10651.7|10637.3|10635.3|81889
1712329200000|2024-04-05 15:00:00|10637.3|10635.3|10640.5|10638.5|10641.2|10639.2|10631.9|10629.9|55862
1712332800000|2024-04-05 16:00:00|10639.7|10637.7|10640.5|10638.5|10642.8|10640.8|10638.1|10636.1|25028
1712336400000|2024-04-05 17:00:00|10639.7|10637.7|10637.3|10635.3|10640.5|10638.5|10636.5|10634.5|19019
1712340000000|2024-04-05 18:00:00|10638.1|10636.1|10634.2|10632.2|10638.1|10636.1|10633.4|10631.4|24510
1712343600000|2024-04-05 19:00:00|10633.4|10631.4|10626.4|10624.4|10634.2|10632.2|10625.6|10623.6|39161
1712347200000|2024-04-05 20:00:00|10625.6|10623.6|10621.7|10619.7|10626.4|10624.4|10621.7|10619.7|22373
1712527200000|2024-04-07 22:00:00|10618.6|10616.6|10617.4|10615.4|10618.6|10616.6|10610|10608|9321
1712530800000|2024-04-07 23:00:00|10617|10615|10617.8|10615.8|10620.1|10618.1|10616.2|10614.2|4388
1712534400000|2024-04-08 00:00:00|10618.6|10616.6|10614.7|10612.7|10619.4|10617.4|10614.7|10612.7|12254
1712538000000|2024-04-08 01:00:00|10613.9|10611.9|10613.1|10611.1|10614.7|10612.7|10610|10608|15515
1712541600000|2024-04-08 02:00:00|10612.3|10610.3|10614.7|10612.7|10615.5|10613.5|10612.3|10610.3|2718
1712545200000|2024-04-08 03:00:00|10615.5|10613.5|10612.3|10610.3|10615.5|10613.5|10612.3|10610.3|3828
1712548800000|2024-04-08 04:00:00|10611.5|10609.5|10609.2|10607.2|10611.5|10609.5|10608.4|10606.4|12673
1712552400000|2024-04-08 05:00:00|10608.4|10606.4|10607.6|10605.6|10610.8|10608.8|10606.9|10604.9|6412
1712556000000|2024-04-08 06:00:00|10606.9|10604.9|10609.2|10607.2|10609.2|10607.2|10604.5|10602.5|11151
1712559600000|2024-04-08 07:00:00|10608.4|10606.4|10610|10608|10610.8|10608.8|10606.9|10604.9|12804
1712563200000|2024-04-08 08:00:00|10609.2|10607.2|10603|10601|10610|10608|10602.2|10600.2|16718
1712566800000|2024-04-08 09:00:00|10602.2|10600.2|10604.5|10602.5|10605.3|10603.3|10602.2|10600.2|9036
1712570400000|2024-04-08 10:00:00|10603.7|10601.7|10605.3|10603.3|10607.6|10605.6|10603.7|10601.7|13787
1712574000000|2024-04-08 11:00:00|10606.1|10604.1|10599.8|10597.8|10606.1|10604.1|10599|10597|20869
1712577600000|2024-04-08 12:00:00|10599|10597|10601.4|10599.4|10602.2|10600.2|10597.5|10595.5|38526
1712581200000|2024-04-08 13:00:00|10600.6|10598.6|10613.9|10611.9|10616.2|10614.2|10600.6|10598.6|56719
1712584800000|2024-04-08 14:00:00|10614.7|10612.7|10604.5|10602.5|10614.7|10612.7|10604.5|10602.5|64217
1712588400000|2024-04-08 15:00:00|10605.3|10603.3|10605.3|10603.3|10607.6|10605.6|10603|10601|25974
1712592000000|2024-04-08 16:00:00|10604.5|10602.5|10603.7|10601.7|10604.5|10602.5|10599.8|10597.8|24791
1712595600000|2024-04-08 17:00:00|10604.5|10602.5|10606.9|10604.9|10610.8|10608.8|10603.7|10601.7|20677
1712599200000|2024-04-08 18:00:00|10607.6|10605.6|10603.7|10601.7|10610.8|10608.8|10602.2|10600.2|23719
1712602800000|2024-04-08 19:00:00|10604.5|10602.5|10603.7|10601.7|10606.9|10604.9|10603.7|10601.7|14115
1712606400000|2024-04-08 20:00:00|10604.5|10602.5|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|25857
1712613600000|2024-04-08 22:00:00|10605.3|10603.3|10606.1|10604.1|10606.9|10604.9|10605.3|10603.3|2727
1712617200000|2024-04-08 23:00:00|10605.3|10603.3|10604.5|10602.5|10606.1|10604.1|10604.5|10602.5|1193
1712620800000|2024-04-09 00:00:00|10604.1|10602.1|10601.4|10599.4|10604.5|10602.5|10601.4|10599.4|4575
1712624400000|2024-04-09 01:00:00|10601.8|10599.8|10605.3|10603.3|10606.1|10604.1|10601.4|10599.4|4539
1712628000000|2024-04-09 02:00:00|10606.1|10604.1|10607.6|10605.6|10613.1|10611.1|10605.3|10603.3|10681
1712631600000|2024-04-09 03:00:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|2930
1712635200000|2024-04-09 04:00:00|10608.4|10606.4|10607.6|10605.6|10608.4|10606.4|10606.9|10604.9|2065
1712638800000|2024-04-09 05:00:00|10606.9|10604.9|10608.4|10606.4|10610|10608|10606.9|10604.9|4115
1712642400000|2024-04-09 06:00:00|10607.6|10605.6|10610|10608|10612.3|10610.3|10607.6|10605.6|13246
1712646000000|2024-04-09 07:00:00|10609.2|10607.2|10613.1|10611.1|10616.2|10614.2|10606.9|10604.9|15464
1712649600000|2024-04-09 08:00:00|10613.9|10611.9|10617|10615|10617.8|10615.8|10610|10608|12338
1712653200000|2024-04-09 09:00:00|10616.2|10614.2|10615.5|10613.5|10620.1|10618.1|10614.7|10612.7|11621
1712656800000|2024-04-09 10:00:00|10614.7|10612.7|10617|10615|10617.8|10615.8|10614.7|10612.7|9428
1712660400000|2024-04-09 11:00:00|10616.2|10614.2|10617.8|10615.8|10619.4|10617.4|10613.9|10611.9|17315
1712664000000|2024-04-09 12:00:00|10617|10615|10622.5|10620.5|10625.6|10623.6|10617|10615|52916
1712667600000|2024-04-09 13:00:00|10621.7|10619.7|10624|10622|10627.2|10625.2|10616.2|10614.2|49884
1712671200000|2024-04-09 14:00:00|10624.8|10622.8|10627.2|10625.2|10630.3|10628.3|10624|10622|49882
1712674800000|2024-04-09 15:00:00|10628|10626|10627.2|10625.2|10628.7|10626.7|10625.6|10623.6|32682
1712678400000|2024-04-09 16:00:00|10626.4|10624.4|10632.6|10630.6|10633.4|10631.4|10626.4|10624.4|24542
1712682000000|2024-04-09 17:00:00|10631.9|10629.9|10630.3|10628.3|10632.6|10630.6|10625.6|10623.6|41322
1712685600000|2024-04-09 18:00:00|10631.1|10629.1|10627.2|10625.2|10631.1|10629.1|10626.4|10624.4|34328
1712689200000|2024-04-09 19:00:00|10626.4|10624.4|10628|10626|10628.7|10626.7|10624.8|10622.8|27035
1712692800000|2024-04-09 20:00:00|10627.2|10625.2|10627.2|10625.2|10631.9|10629.9|10626.4|10624.4|30725
1712700000000|2024-04-09 22:00:00|10626.4|10624.4|10627.2|10625.2|10628|10626|10625.6|10623.6|2542
1712703600000|2024-04-09 23:00:00|10628|10626|10627.2|10625.2|10628|10626|10626.4|10624.4|1947
1712707200000|2024-04-10 00:00:00|10626.4|10624.4|10628.7|10626.7|10629.5|10627.5|10625.6|10623.6|5912
1712710800000|2024-04-10 01:00:00|10629.5|10627.5|10629.5|10627.5|10630.3|10628.3|10628|10626|3014
1712714400000|2024-04-10 02:00:00|10630.3|10628.3|10630.3|10628.3|10631.1|10629.1|10629.5|10627.5|3655
1712718000000|2024-04-10 03:00:00|10631.1|10629.1|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|3209
1712721600000|2024-04-10 04:00:00|10631.9|10629.9|10631.1|10629.1|10631.9|10629.9|10630.3|10628.3|1520
1712725200000|2024-04-10 05:00:00|10630.7|10628.7|10628|10626|10631.1|10629.1|10627.2|10625.2|6453
1712728800000|2024-04-10 06:00:00|10628.7|10626.7|10627.2|10625.2|10629.5|10627.5|10627.2|10625.2|6778
1712732400000|2024-04-10 07:00:00|10628|10626|10627.2|10625.2|10629.5|10627.5|10626.4|10624.4|12440
1712736000000|2024-04-10 08:00:00|10628|10626|10631.1|10629.1|10631.1|10629.1|10627.2|10625.2|6258
1712739600000|2024-04-10 09:00:00|10630.3|10628.3|10629.5|10627.5|10631.1|10629.1|10628|10626|11355
1712743200000|2024-04-10 10:00:00|10628.7|10626.7|10630.3|10628.3|10630.3|10628.3|10628.7|10626.7|8475
1712746800000|2024-04-10 11:00:00|10631.1|10629.1|10635.8|10633.8|10636.5|10634.5|10630.3|10628.3|17435
1712750400000|2024-04-10 12:00:00|10635|10633|10549.8|10547.8|10638.9|10636.9|10544.4|10542.4|173327
1712754000000|2024-04-10 13:00:00|10550.6|10548.6|10543.6|10541.6|10558.4|10556.4|10537.3|10535.3|163933
1712757600000|2024-04-10 14:00:00|10543.2|10541.2|10545.9|10543.9|10549.8|10547.8|10536.5|10534.5|83562
1712761200000|2024-04-10 15:00:00|10546.7|10544.7|10544.4|10542.4|10550.6|10548.6|10543.6|10541.6|65341
1712764800000|2024-04-10 16:00:00|10545.1|10543.1|10534.2|10532.2|10546.7|10544.7|10533.4|10531.4|52067
1712768400000|2024-04-10 17:00:00|10533.8|10531.8|10537.3|10535.3|10539.7|10537.7|10520.1|10518.1|108798
1712772000000|2024-04-10 18:00:00|10538.1|10536.1|10524|10522|10540.5|10538.5|10522.5|10520.5|64367
1712775600000|2024-04-10 19:00:00|10523.3|10521.3|10527.2|10525.2|10528.7|10526.7|10523.3|10521.3|44139
1712779200000|2024-04-10 20:00:00|10526.4|10524.4|10526.4|10524.4|10528|10526|10525.6|10523.6|26439
1712786400000|2024-04-10 22:00:00|10527.2|10525.2|10531.1|10529.1|10531.1|10529.1|10527.2|10525.2|4720
1712790000000|2024-04-10 23:00:00|10531.9|10529.9|10529.5|10527.5|10532.6|10530.6|10528|10526|6374
1712793600000|2024-04-11 00:00:00|10529.1|10527.1|10524.8|10522.8|10533.4|10531.4|10523.3|10521.3|11195
1712797200000|2024-04-11 01:00:00|10525.6|10523.6|10535|10533|10535|10533|10524.8|10522.8|11131
1712800800000|2024-04-11 02:00:00|10534.2|10532.2|10534.2|10532.2|10536.5|10534.5|10533.4|10531.4|5265
1712804400000|2024-04-11 03:00:00|10533.4|10531.4|10533.4|10531.4|10537.3|10535.3|10533.4|10531.4|4970
1712808000000|2024-04-11 04:00:00|10534.2|10532.2|10535|10533|10535|10533|10531.9|10529.9|4520
1712811600000|2024-04-11 05:00:00|10534.2|10532.2|10531.9|10529.9|10534.2|10532.2|10531.1|10529.1|4078
1712815200000|2024-04-11 06:00:00|10531.1|10529.1|10527.2|10525.2|10531.1|10529.1|10524|10522|14876
1712818800000|2024-04-11 07:00:00|10526.4|10524.4|10522.5|10520.5|10529.5|10527.5|10522.5|10520.5|28144
1712822400000|2024-04-11 08:00:00|10523.3|10521.3|10523.3|10521.3|10526.4|10524.4|10519.4|10517.4|17853
1712826000000|2024-04-11 09:00:00|10524|10522|10529.5|10527.5|10529.5|10527.5|10521.7|10519.7|19171
1712829600000|2024-04-11 10:00:00|10528.7|10526.7|10531.1|10529.1|10531.9|10529.9|10527.2|10525.2|12648
1712833200000|2024-04-11 11:00:00|10530.3|10528.3|10520.9|10518.9|10530.3|10528.3|10520.1|10518.1|25065
1712836800000|2024-04-11 12:00:00|10521.7|10519.7|10542|10540|10543.6|10541.6|10497.9|10495.9|137762
1712840400000|2024-04-11 13:00:00|10541.2|10539.2|10531.1|10529.1|10545.9|10543.9|10530.3|10528.3|88406
1712844000000|2024-04-11 14:00:00|10530.3|10528.3|10524.8|10522.8|10530.3|10528.3|10516.2|10514.2|60394
1712847600000|2024-04-11 15:00:00|10525.6|10523.6|10526.4|10524.4|10530.3|10528.3|10519.4|10517.4|69087
1712851200000|2024-04-11 16:00:00|10527.2|10525.2|10524.8|10522.8|10527.2|10525.2|10518.6|10516.6|39911
1712854800000|2024-04-11 17:00:00|10524|10522|10531.1|10529.1|10531.1|10529.1|10520.9|10518.9|47109
1712858400000|2024-04-11 18:00:00|10531.9|10529.9|10520.1|10518.1|10540.5|10538.5|10520.1|10518.1|65285
1712862000000|2024-04-11 19:00:00|10520.9|10518.9|10524.8|10522.8|10528.7|10526.7|10520.9|10518.9|47374
1712865600000|2024-04-11 20:00:00|10525.6|10523.6|10517|10515|10526.4|10524.4|10517|10515|36106
1712872800000|2024-04-11 22:00:00|10517.4|10515.4|10521.7|10519.7|10522.5|10520.5|10517|10515|3628
1712876400000|2024-04-11 23:00:00|10522.1|10520.1|10520.9|10518.9|10523.3|10521.3|10520.1|10518.1|4055
1712880000000|2024-04-12 00:00:00|10520.1|10518.1|10525.6|10523.6|10525.6|10523.6|10520.1|10518.1|7689
1712883600000|2024-04-12 01:00:00|10526.4|10524.4|10528.7|10526.7|10529.5|10527.5|10525.6|10523.6|3518
1712887200000|2024-04-12 02:00:00|10528.3|10526.3|10528|10526|10528.7|10526.7|10527.2|10525.2|4605
1712890800000|2024-04-12 03:00:00|10527.2|10525.2|10526.4|10524.4|10528|10526|10524.8|10522.8|7819
1712894400000|2024-04-12 04:00:00|10525.6|10523.6|10524|10522|10525.6|10523.6|10524|10522|4995
1712898000000|2024-04-12 05:00:00|10524.8|10522.8|10527.2|10525.2|10528|10526|10524|10522|3355
1712901600000|2024-04-12 06:00:00|10526.4|10524.4|10529.5|10527.5|10531.1|10529.1|10524|10522|26621
1712905200000|2024-04-12 07:00:00|10528.7|10526.7|10538.1|10536.1|10539.7|10537.7|10525.6|10523.6|19573
1712908800000|2024-04-12 08:00:00|10537.7|10535.7|10535.8|10533.8|10538.9|10536.9|10535.8|10533.8|15641
1712912400000|2024-04-12 09:00:00|10535|10533|10538.9|10536.9|10539.7|10537.7|10535|10533|13472
1712916000000|2024-04-12 10:00:00|10538.1|10536.1|10538.9|10536.9|10539.7|10537.7|10534.2|10532.2|15431
1712919600000|2024-04-12 11:00:00|10539.7|10537.7|10546.7|10544.7|10546.7|10544.7|10538.9|10536.9|30578
1712923200000|2024-04-12 12:00:00|10545.9|10543.9|10556.9|10554.9|10563.9|10561.9|10541.2|10539.2|67998
1712926800000|2024-04-12 13:00:00|10556.1|10554.1|10552.6|10550.6|10557.6|10555.6|10546.7|10544.7|50809
1712930400000|2024-04-12 14:00:00|10549.4|10547.4|10557.6|10555.6|10563.1|10561.1|10548.3|10546.3|64953
1712934000000|2024-04-12 15:00:00|10556.9|10554.9|10553.7|10551.7|10558.4|10556.4|10550.6|10548.6|47834
1712937600000|2024-04-12 16:00:00|10554.5|10552.5|10558.4|10556.4|10559.2|10557.2|10552.2|10550.2|26535
1712941200000|2024-04-12 17:00:00|10559.2|10557.2|10563.1|10561.1|10565.5|10563.5|10556.9|10554.9|37331
1712944800000|2024-04-12 18:00:00|10562.3|10560.3|10557.6|10555.6|10562.3|10560.3|10555.3|10553.3|24027
1712948400000|2024-04-12 19:00:00|10556.9|10554.9|10549.8|10547.8|10556.9|10554.9|10549|10547|30839
1712952000000|2024-04-12 20:00:00|10550.6|10548.6|10546.7|10544.7|10551.4|10549.4|10545.9|10543.9|27461
1713132000000|2024-04-14 22:00:00|10556.5|10554.5|10540.5|10538.5|10558.4|10556.4|10540.5|10538.5|12473
1713135600000|2024-04-14 23:00:00|10541.2|10539.2|10545.9|10543.9|10547.5|10545.5|10539.7|10537.7|10675
1713139200000|2024-04-15 00:00:00|10545.5|10543.5|10545.9|10543.9|10552.2|10550.2|10542.8|10540.8|16013
1713142800000|2024-04-15 01:00:00|10546.7|10544.7|10542|10540|10548.3|10546.3|10542|10540|6320
1713146400000|2024-04-15 02:00:00|10542.8|10540.8|10538.1|10536.1|10545.9|10543.9|10538.1|10536.1|4803
1713150000000|2024-04-15 03:00:00|10537.3|10535.3|10537.3|10535.3|10538.1|10536.1|10535.8|10533.8|3276
1713153600000|2024-04-15 04:00:00|10538.1|10536.1|10533.4|10531.4|10538.9|10536.9|10532.6|10530.6|2776
1713157200000|2024-04-15 05:00:00|10534.2|10532.2|10536.5|10534.5|10538.9|10536.9|10531.9|10529.9|6806
1713160800000|2024-04-15 06:00:00|10535.8|10533.8|10535|10533|10540.5|10538.5|10533.4|10531.4|12096
1713164400000|2024-04-15 07:00:00|10534.2|10532.2|10534.2|10532.2|10539.7|10537.7|10532.6|10530.6|17465
1713168000000|2024-04-15 08:00:00|10533.4|10531.4|10531.9|10529.9|10535|10533|10526.4|10524.4|18813
1713171600000|2024-04-15 09:00:00|10531.1|10529.1|10533.4|10531.4|10536.5|10534.5|10531.1|10529.1|14006
1713175200000|2024-04-15 10:00:00|10534.2|10532.2|10527.2|10525.2|10534.2|10532.2|10526.4|10524.4|20022
1713178800000|2024-04-15 11:00:00|10528|10526|10524|10522|10529.5|10527.5|10519.4|10517.4|38276
1713182400000|2024-04-15 12:00:00|10523.3|10521.3|10510.8|10508.8|10524.8|10522.8|10499.8|10497.8|98623
1713186000000|2024-04-15 13:00:00|10511.5|10509.5|10505.3|10503.3|10514.7|10512.7|10499.8|10497.8|54812
1713189600000|2024-04-15 14:00:00|10504.5|10502.5|10506.9|10504.9|10520.9|10518.9|10490.5|10488.5|121888
1713193200000|2024-04-15 15:00:00|10507.6|10505.6|10508.4|10506.4|10514.7|10512.7|10503|10501|53998
1713196800000|2024-04-15 16:00:00|10509.2|10507.2|10511.5|10509.5|10517.8|10515.8|10507.6|10505.6|37001
1713200400000|2024-04-15 17:00:00|10512.3|10510.3|10520.1|10518.1|10520.9|10518.9|10511.5|10509.5|39653
1713204000000|2024-04-15 18:00:00|10519.4|10517.4|10514.7|10512.7|10519.4|10517.4|10511.5|10509.5|33710
1713207600000|2024-04-15 19:00:00|10513.9|10511.9|10520.1|10518.1|10521.7|10519.7|10512.3|10510.3|36917
1713211200000|2024-04-15 20:00:00|10519.4|10517.4|10524|10522|10525.6|10523.6|10519.4|10517.4|42538
1713218400000|2024-04-15 22:00:00|10525.6|10523.6|10523.3|10521.3|10527.2|10525.2|10523.3|10521.3|3185
1713222000000|2024-04-15 23:00:00|10524|10522|10520.1|10518.1|10524|10522|10519.4|10517.4|3281
1713225600000|2024-04-16 00:00:00|10519.4|10517.4|10523.3|10521.3|10524.8|10522.8|10519.4|10517.4|5743
1713229200000|2024-04-16 01:00:00|10524|10522|10523.3|10521.3|10528.7|10526.7|10522.5|10520.5|6778
1713232800000|2024-04-16 02:00:00|10522.5|10520.5|10523.3|10521.3|10524|10522|10518.6|10516.6|7819
1713236400000|2024-04-16 03:00:00|10522.5|10520.5|10520.9|10518.9|10523.3|10521.3|10519.4|10517.4|4745
1713240000000|2024-04-16 04:00:00|10520.1|10518.1|10520.9|10518.9|10521.7|10519.7|10519.4|10517.4|1929
1713243600000|2024-04-16 05:00:00|10520.1|10518.1|10520.1|10518.1|10523.3|10521.3|10519.4|10517.4|3887
1713247200000|2024-04-16 06:00:00|10520.9|10518.9|10510.8|10508.8|10523.3|10521.3|10510|10508|26554
1713250800000|2024-04-16 07:00:00|10511.5|10509.5|10513.1|10511.1|10516.2|10514.2|10509.2|10507.2|16155
1713254400000|2024-04-16 08:00:00|10512.3|10510.3|10513.1|10511.1|10516.2|10514.2|10511.5|10509.5|16970
1713258000000|2024-04-16 09:00:00|10512.3|10510.3|10506.1|10504.1|10512.3|10510.3|10506.1|10504.1|19216
1713261600000|2024-04-16 10:00:00|10506.9|10504.9|10507.6|10505.6|10508.4|10506.4|10505.3|10503.3|15521
1713265200000|2024-04-16 11:00:00|10506.9|10504.9|10510.8|10508.8|10511.5|10509.5|10503|10501|16539
1713268800000|2024-04-16 12:00:00|10511.5|10509.5|10509.2|10507.2|10518.6|10516.6|10505.3|10503.3|51740
1713272400000|2024-04-16 13:00:00|10508|10506|10497.5|10495.5|10508|10506|10490.5|10488.5|100240
1713276000000|2024-04-16 14:00:00|10498.3|10496.3|10503.7|10501.7|10506.1|10504.1|10496.7|10494.7|59814
1713279600000|2024-04-16 15:00:00|10504.5|10502.5|10499.8|10497.8|10508.4|10506.4|10499|10497|36269
1713283200000|2024-04-16 16:00:00|10500.6|10498.6|10495.9|10493.9|10503.7|10501.7|10494.4|10492.4|26373
1713286800000|2024-04-16 17:00:00|10495.1|10493.1|10490.5|10488.5|10496.7|10494.7|10480.3|10478.3|85412
1713290400000|2024-04-16 18:00:00|10489.7|10487.7|10499|10497|10503|10501|10488.1|10486.1|66433
1713294000000|2024-04-16 19:00:00|10499.8|10497.8|10495.9|10493.9|10499.8|10497.8|10492|10490|58248
1713297600000|2024-04-16 20:00:00|10495.1|10493.1|10490.5|10488.5|10498.3|10496.3|10489.7|10487.7|25164
1713304800000|2024-04-16 22:00:00|10489.7|10487.7|10491.2|10489.2|10492|10490|10489.7|10487.7|4807
1713308400000|2024-04-16 23:00:00|10490.5|10488.5|10488.9|10486.9|10492|10490|10488.1|10486.1|2869
1713312000000|2024-04-17 00:00:00|10489.7|10487.7|10492|10490|10492|10490|10485.8|10483.8|5255
1713315600000|2024-04-17 01:00:00|10491.2|10489.2|10494.4|10492.4|10494.4|10492.4|10489.7|10487.7|4384
1713319200000|2024-04-17 02:00:00|10493.6|10491.6|10494.4|10492.4|10495.9|10493.9|10493.6|10491.6|2945
1713322800000|2024-04-17 03:00:00|10495.1|10493.1|10491.2|10489.2|10495.1|10493.1|10490.5|10488.5|3217
1713326400000|2024-04-17 04:00:00|10490.5|10488.5|10492.8|10490.8|10492.8|10490.8|10490.5|10488.5|3130
1713330000000|2024-04-17 05:00:00|10493.6|10491.6|10490.5|10488.5|10493.6|10491.6|10489.7|10487.7|2486
1713333600000|2024-04-17 06:00:00|10491.2|10489.2|10497.5|10495.5|10498.3|10496.3|10485|10483|27001
1713337200000|2024-04-17 07:00:00|10498.3|10496.3|10500.6|10498.6|10502.2|10500.2|10494.4|10492.4|24227
1713340800000|2024-04-17 08:00:00|10501.4|10499.4|10507.6|10505.6|10509.2|10507.2|10498.3|10496.3|18871
1713344400000|2024-04-17 09:00:00|10510|10508|10506.9|10504.9|10510.8|10508.8|10505.3|10503.3|13488
1713348000000|2024-04-17 10:00:00|10507.6|10505.6|10502.2|10500.2|10507.6|10505.6|10501.4|10499.4|17681
1713351600000|2024-04-17 11:00:00|10501.4|10499.4|10502.2|10500.2|10503.7|10501.7|10498.3|10496.3|13180
1713355200000|2024-04-17 12:00:00|10501.4|10499.4|10506.9|10504.9|10509.2|10507.2|10497.5|10495.5|50707
1713358800000|2024-04-17 13:00:00|10507.6|10505.6|10508.4|10506.4|10515.5|10513.5|10506.1|10504.1|54783
1713362400000|2024-04-17 14:00:00|10507.6|10505.6|10510.8|10508.8|10511.5|10509.5|10506.1|10504.1|33520
1713366000000|2024-04-17 15:00:00|10511.5|10509.5|10519.4|10517.4|10520.9|10518.9|10510.8|10508.8|57450
1713369600000|2024-04-17 16:00:00|10518.6|10516.6|10524|10522|10524.8|10522.8|10518.6|10516.6|35989
1713373200000|2024-04-17 17:00:00|10523.7|10521.7|10529.5|10527.5|10530.3|10528.3|10520.5|10518.5|43941
1713376800000|2024-04-17 18:00:00|10530.3|10528.3|10525.6|10523.6|10531.9|10529.9|10525.6|10523.6|35283
1713380400000|2024-04-17 19:00:00|10526.4|10524.4|10525.6|10523.6|10527.2|10525.2|10521.7|10519.7|32477
1713384000000|2024-04-17 20:00:00|10524.8|10522.8|10524|10522|10528|10526|10523.3|10521.3|19178
1713391200000|2024-04-17 22:00:00|10523.3|10521.3|10524|10522|10524.8|10522.8|10521.7|10519.7|2004
1713394800000|2024-04-17 23:00:00|10522.5|10520.5|10523.3|10521.3|10525.6|10523.6|10522.5|10520.5|7070
1713398400000|2024-04-18 00:00:00|10524|10522|10524.8|10522.8|10524.8|10522.8|10520.9|10518.9|8298
1713402000000|2024-04-18 01:00:00|10525.6|10523.6|10530.3|10528.3|10530.3|10528.3|10524.8|10522.8|7092
1713405600000|2024-04-18 02:00:00|10529.5|10527.5|10530.3|10528.3|10531.9|10529.9|10529.5|10527.5|3371
1713409200000|2024-04-18 03:00:00|10529.5|10527.5|10534.2|10532.2|10535.8|10533.8|10528.7|10526.7|6716
1713412800000|2024-04-18 04:00:00|10533.4|10531.4|10532.6|10530.6|10535.8|10533.8|10531.9|10529.9|20443
1713416400000|2024-04-18 05:00:00|10531.9|10529.9|10531.1|10529.1|10532.6|10530.6|10531.1|10529.1|10358
1713420000000|2024-04-18 06:00:00|10531.9|10529.9|10531.9|10529.9|10535.8|10533.8|10530.3|10528.3|13495
1713423600000|2024-04-18 07:00:00|10532.6|10530.6|10530.3|10528.3|10533.4|10531.4|10526.4|10524.4|12292
1713427200000|2024-04-18 08:00:00|10531.1|10529.1|10532.6|10530.6|10534.2|10532.2|10529.5|10527.5|13966
1713430800000|2024-04-18 09:00:00|10531.9|10529.9|10530.3|10528.3|10532.6|10530.6|10529.5|10527.5|10026
1713434400000|2024-04-18 10:00:00|10529.5|10527.5|10528|10526|10532.6|10530.6|10528|10526|17477
1713438000000|2024-04-18 11:00:00|10528.7|10526.7|10524|10522|10529.5|10527.5|10524|10522|21943
1713441600000|2024-04-18 12:00:00|10524.8|10522.8|10520.1|10518.1|10524.8|10522.8|10510|10508|60589
1713445200000|2024-04-18 13:00:00|10520.9|10518.9|10502.2|10500.2|10520.9|10518.9|10501.4|10499.4|78333
1713448800000|2024-04-18 14:00:00|10503|10501|10499|10497|10506.9|10504.9|10498.3|10496.3|54837
1713452400000|2024-04-18 15:00:00|10499.8|10497.8|10499|10497|10503.7|10501.7|10496.7|10494.7|38798
1713456000000|2024-04-18 16:00:00|10499.8|10497.8|10494.4|10492.4|10500.6|10498.6|10492.8|10490.8|23180
1713459600000|2024-04-18 17:00:00|10495.1|10493.1|10497.5|10495.5|10499.8|10497.8|10495.1|10493.1|31958
1713463200000|2024-04-18 18:00:00|10496.7|10494.7|10495.9|10493.9|10498.3|10496.3|10495.1|10493.1|22086
1713466800000|2024-04-18 19:00:00|10495.1|10493.1|10498.3|10496.3|10499.8|10497.8|10495.1|10493.1|27568
1713470400000|2024-04-18 20:00:00|10499|10497|10498.3|10496.3|10499.8|10497.8|10496.7|10494.7|22870
1713477600000|2024-04-18 22:00:00|10499|10497|10500.6|10498.6|10500.6|10498.6|10498.3|10496.3|2445
1713481200000|2024-04-18 23:00:00|10499.8|10497.8|10502.2|10500.2|10503|10501|10499.8|10497.8|2975
1713484800000|2024-04-19 00:00:00|10501.4|10499.4|10508.4|10506.4|10509.2|10507.2|10498.3|10496.3|7022
1713488400000|2024-04-19 01:00:00|10509.2|10507.2|10538.1|10536.1|10552.2|10550.2|10508.4|10506.4|67356
1713492000000|2024-04-19 02:00:00|10538.9|10536.9|10544.4|10542.4|10557.6|10555.6|10538.9|10536.9|53694
1713495600000|2024-04-19 03:00:00|10545.1|10543.1|10529.5|10527.5|10545.1|10543.1|10524.8|10522.8|38871
1713499200000|2024-04-19 04:00:00|10528.7|10526.7|10533.4|10531.4|10533.4|10531.4|10527.2|10525.2|9970
1713502800000|2024-04-19 05:00:00|10532.6|10530.6|10527.2|10525.2|10534.2|10532.2|10523.3|10521.3|12501
1713506400000|2024-04-19 06:00:00|10528|10526|10517.8|10515.8|10531.9|10529.9|10516.2|10514.2|25368
1713510000000|2024-04-19 07:00:00|10517|10515|10512.3|10510.3|10520.1|10518.1|10507.6|10505.6|16456
1713513600000|2024-04-19 08:00:00|10513.1|10511.1|10516.2|10514.2|10517.8|10515.8|10511.5|10509.5|15830
1713517200000|2024-04-19 09:00:00|10515.5|10513.5|10519.4|10517.4|10520.9|10518.9|10513.9|10511.9|12793
1713520800000|2024-04-19 10:00:00|10518.6|10516.6|10520.9|10518.9|10524|10522|10517.8|10515.8|12279
1713524400000|2024-04-19 11:00:00|10520.1|10518.1|10509.2|10507.2|10520.1|10518.1|10506.1|10504.1|25938
1713528000000|2024-04-19 12:00:00|10508.4|10506.4|10506.9|10504.9|10515.5|10513.5|10503.7|10501.7|38541
1713531600000|2024-04-19 13:00:00|10507.6|10505.6|10499.8|10497.8|10509.2|10507.2|10499|10497|41223
1713535200000|2024-04-19 14:00:00|10500.6|10498.6|10505.3|10503.3|10506.1|10504.1|10496.7|10494.7|36361
1713538800000|2024-04-19 15:00:00|10506.1|10504.1|10510.8|10508.8|10511.5|10509.5|10503.7|10501.7|35310
1713542400000|2024-04-19 16:00:00|10510|10508|10505.3|10503.3|10510|10508|10504.5|10502.5|22479
1713546000000|2024-04-19 17:00:00|10506.1|10504.1|10502.2|10500.2|10506.1|10504.1|10500.6|10498.6|15302
1713549600000|2024-04-19 18:00:00|10501.4|10499.4|10506.9|10504.9|10507.6|10505.6|10501.4|10499.4|23600
1713553200000|2024-04-19 19:00:00|10506.1|10504.1|10505.3|10503.3|10506.9|10504.9|10503.7|10501.7|23154
1713556800000|2024-04-19 20:00:00|10504.5|10502.5|10500.6|10498.6|10504.5|10502.5|10499.8|10497.8|18500
1713736800000|2024-04-21 22:00:00|10492|10490|10492|10490|10495.1|10493.1|10486.9|10484.9|8097
1713740400000|2024-04-21 23:00:00|10492.8|10490.8|10495.9|10493.9|10498.3|10496.3|10492.8|10490.8|4087
1713744000000|2024-04-22 00:00:00|10496.7|10494.7|10492|10490|10498.3|10496.3|10487.3|10485.3|13864
1713747600000|2024-04-22 01:00:00|10491.2|10489.2|10491.2|10489.2|10492.8|10490.8|10486.5|10484.5|7255
1713751200000|2024-04-22 02:00:00|10490.5|10488.5|10488.9|10486.9|10491.2|10489.2|10488.1|10486.1|4526
1713754800000|2024-04-22 03:00:00|10488.1|10486.1|10487.3|10485.3|10488.9|10486.9|10485.8|10483.8|2660
1713758400000|2024-04-22 04:00:00|10487.7|10485.7|10487.3|10485.3|10488.1|10486.1|10486.5|10484.5|2711
1713762000000|2024-04-22 05:00:00|10488.1|10486.1|10492.8|10490.8|10493.6|10491.6|10487.3|10485.3|6479
1713765600000|2024-04-22 06:00:00|10492|10490|10491.2|10489.2|10492|10490|10488.9|10486.9|9183
1713769200000|2024-04-22 07:00:00|10492|10490|10495.1|10493.1|10497.5|10495.5|10492|10490|15291
1713772800000|2024-04-22 08:00:00|10494.4|10492.4|10491.2|10489.2|10499|10497|10490.5|10488.5|12459
1713776400000|2024-04-22 09:00:00|10491.6|10489.6|10489.7|10487.7|10495.1|10493.1|10488.9|10486.9|14965
1713780000000|2024-04-22 10:00:00|10488.9|10486.9|10488.9|10486.9|10492|10490|10488.9|10486.9|6800
1713783600000|2024-04-22 11:00:00|10488.1|10486.1|10490.5|10488.5|10490.5|10488.5|10487.3|10485.3|14311
1713787200000|2024-04-22 12:00:00|10489.7|10487.7|10497.5|10495.5|10500.6|10498.6|10488.1|10486.1|43375
1713790800000|2024-04-22 13:00:00|10498.3|10496.3|10501.4|10499.4|10501.4|10499.4|10495.9|10493.9|24488
1713794400000|2024-04-22 14:00:00|10500.6|10498.6|10508.4|10506.4|10510|10508|10499.8|10497.8|55702
1713798000000|2024-04-22 15:00:00|10507.6|10505.6|10511.5|10509.5|10511.5|10509.5|10506.1|10504.1|22394
1713801600000|2024-04-22 16:00:00|10512.3|10510.3|10507.6|10505.6|10513.1|10511.1|10506.9|10504.9|23134
1713805200000|2024-04-22 17:00:00|10506.9|10504.9|10504.5|10502.5|10506.9|10504.9|10504.5|10502.5|17158
1713808800000|2024-04-22 18:00:00|10503.7|10501.7|10505.3|10503.3|10505.3|10503.3|10502.2|10500.2|16967
1713812400000|2024-04-22 19:00:00|10506.1|10504.1|10506.9|10504.9|10507.6|10505.6|10505.3|10503.3|20537
1713816000000|2024-04-22 20:00:00|10507.6|10505.6|10508.4|10506.4|10509.2|10507.2|10506.1|10504.1|18141
1713823200000|2024-04-22 22:00:00|10509.2|10507.2|10508.4|10506.4|10510.8|10508.8|10508.4|10506.4|1124
1713826800000|2024-04-22 23:00:00|10509.2|10507.2|10506.9|10504.9|10510|10508|10506.9|10504.9|2537
1713830400000|2024-04-23 00:00:00|10507.6|10505.6|10507.6|10505.6|10510|10508|10506.1|10504.1|4669
1713834000000|2024-04-23 01:00:00|10507.3|10505.3|10506.1|10504.1|10507.6|10505.6|10504.5|10502.5|2966
1713837600000|2024-04-23 02:00:00|10505.3|10503.3|10505.3|10503.3|10506.1|10504.1|10503.7|10501.7|1933
1713841200000|2024-04-23 03:00:00|10506.1|10504.1|10508.4|10506.4|10508.4|10506.4|10505.3|10503.3|2937
1713844800000|2024-04-23 04:00:00|10507.6|10505.6|10505.3|10503.3|10509.2|10507.2|10504.5|10502.5|3684
1713848400000|2024-04-23 05:00:00|10504.5|10502.5|10507.6|10505.6|10508.4|10506.4|10504.5|10502.5|5796
1713852000000|2024-04-23 06:00:00|10506.9|10504.9|10505.3|10503.3|10510|10508|10505.3|10503.3|11202
1713855600000|2024-04-23 07:00:00|10506.1|10504.1|10503|10501|10506.1|10504.1|10499|10497|18480
1713859200000|2024-04-23 08:00:00|10503.7|10501.7|10499|10497|10505.3|10503.3|10499|10497|8525
1713862800000|2024-04-23 09:00:00|10499.8|10497.8|10501.4|10499.4|10502.2|10500.2|10499|10497|10151
1713866400000|2024-04-23 10:00:00|10502.2|10500.2|10501.4|10499.4|10505.3|10503.3|10500.6|10498.6|6731
1713870000000|2024-04-23 11:00:00|10500.6|10498.6|10492.8|10490.8|10501.4|10499.4|10492.8|10490.8|27342
1713873600000|2024-04-23 12:00:00|10492|10490|10495.9|10493.9|10497.5|10495.5|10492|10490|41679
1713877200000|2024-04-23 13:00:00|10495.1|10493.1|10522.5|10520.5|10526.4|10524.4|10494.4|10492.4|74700
1713880800000|2024-04-23 14:00:00|10521.7|10519.7|10520.9|10518.9|10530.3|10528.3|10518.6|10516.6|95754
1713884400000|2024-04-23 15:00:00|10521.7|10519.7|10520.9|10518.9|10523.3|10521.3|10519.4|10517.4|27181
1713888000000|2024-04-23 16:00:00|10520.1|10518.1|10525.6|10523.6|10527.2|10525.2|10520.1|10518.1|24901
1713891600000|2024-04-23 17:00:00|10526.4|10524.4|10521.7|10519.7|10531.9|10529.9|10520.9|10518.9|44605
1713895200000|2024-04-23 18:00:00|10522.5|10520.5|10521.7|10519.7|10524|10522|10520.9|10518.9|31076
1713898800000|2024-04-23 19:00:00|10522.5|10520.5|10520.1|10518.1|10522.5|10520.5|10517.8|10515.8|28448
1713902400000|2024-04-23 20:00:00|10520.9|10518.9|10518.2|10516.2|10520.9|10518.9|10517|10515|16659
1713909600000|2024-04-23 22:00:00|10517.8|10515.8|10518.6|10516.6|10518.6|10516.6|10515.5|10513.5|1676
1713913200000|2024-04-23 23:00:00|10517.8|10515.8|10519.4|10517.4|10520.1|10518.1|10517.8|10515.8|1545
1713916800000|2024-04-24 00:00:00|10520.1|10518.1|10517|10515|10520.1|10518.1|10515.5|10513.5|3131
1713920400000|2024-04-24 01:00:00|10517.8|10515.8|10513.1|10511.1|10519.4|10517.4|10511.5|10509.5|8648
1713924000000|2024-04-24 02:00:00|10512.3|10510.3|10510|10508|10513.1|10511.1|10509.2|10507.2|6995
1713927600000|2024-04-24 03:00:00|10510.8|10508.8|10510|10508|10511.5|10509.5|10510|10508|2365
1713931200000|2024-04-24 04:00:00|10509.2|10507.2|10510|10508|10510|10508|10509.2|10507.2|839
1713934800000|2024-04-24 05:00:00|10509.2|10507.2|10510.8|10508.8|10510.8|10508.8|10508.4|10506.4|3724
1713938400000|2024-04-24 06:00:00|10510|10508|10508.4|10506.4|10510.8|10508.8|10507.6|10505.6|4599
1713942000000|2024-04-24 07:00:00|10507.6|10505.6|10508.4|10506.4|10510.8|10508.8|10506.9|10504.9|10478
1713945600000|2024-04-24 08:00:00|10507.6|10505.6|10506.9|10504.9|10508.4|10506.4|10505.3|10503.3|12728
1713949200000|2024-04-24 09:00:00|10506.1|10504.1|10504.5|10502.5|10506.1|10504.1|10503|10501|16712
1713952800000|2024-04-24 10:00:00|10505.3|10503.3|10503|10501|10505.3|10503.3|10502.2|10500.2|11894
1713956400000|2024-04-24 11:00:00|10503.7|10501.7|10503|10501|10504.5|10502.5|10499|10497|16603
1713960000000|2024-04-24 12:00:00|10502.2|10500.2|10501.4|10499.4|10508.4|10506.4|10497.5|10495.5|62328
1713963600000|2024-04-24 13:00:00|10500.6|10498.6|10502.2|10500.2|10508.4|10506.4|10499.8|10497.8|49166
1713967200000|2024-04-24 14:00:00|10501.4|10499.4|10503|10501|10503|10501|10497.5|10495.5|58982
1713970800000|2024-04-24 15:00:00|10503.7|10501.7|10503.7|10501.7|10508.4|10506.4|10502.2|10500.2|40645
1713974400000|2024-04-24 16:00:00|10504.5|10502.5|10506.1|10504.1|10508.4|10506.4|10503.7|10501.7|41810
1713978000000|2024-04-24 17:00:00|10506.9|10504.9|10503|10501|10509.2|10507.2|10500.6|10498.6|47525
1713981600000|2024-04-24 18:00:00|10503.7|10501.7|10504.5|10502.5|10505.3|10503.3|10500.6|10498.6|41413
1713985200000|2024-04-24 19:00:00|10505.3|10503.3|10509.2|10507.2|10509.2|10507.2|10505.3|10503.3|29795
1713988800000|2024-04-24 20:00:00|10508.4|10506.4|10509.2|10507.2|10510|10508|10507.6|10505.6|26615
1713996000000|2024-04-24 22:00:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10510|10508|1283
1713999600000|2024-04-24 23:00:00|10510|10508|10510|10508|10510|10508|10508.4|10506.4|2125
1714003200000|2024-04-25 00:00:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10506.1|10504.1|5556
1714006800000|2024-04-25 01:00:00|10508.4|10506.4|10510|10508|10510.8|10508.8|10508.4|10506.4|4302
1714010400000|2024-04-25 02:00:00|10509.2|10507.2|10506.9|10504.9|10509.2|10507.2|10505.3|10503.3|4087
1714014000000|2024-04-25 03:00:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|2286
1714017600000|2024-04-25 04:00:00|10506.9|10504.9|10506.1|10504.1|10506.9|10504.9|10506.1|10504.1|1301
1714021200000|2024-04-25 05:00:00|10505.3|10503.3|10506.9|10504.9|10506.9|10504.9|10503.7|10501.7|4557
1714024800000|2024-04-25 06:00:00|10506.1|10504.1|10507.6|10505.6|10508.4|10506.4|10503.7|10501.7|18766
1714028400000|2024-04-25 07:00:00|10508.4|10506.4|10510.8|10508.8|10511.5|10509.5|10506.1|10504.1|12117
1714032000000|2024-04-25 08:00:00|10510|10508|10510.8|10508.8|10510.8|10508.8|10506.1|10504.1|7657
1714035600000|2024-04-25 09:00:00|10511.5|10509.5|10511.5|10509.5|10511.5|10509.5|10509.6|10507.6|27021
1714039200000|2024-04-25 10:00:00|10510.8|10508.8|10510|10508|10511.5|10509.5|10509.2|10507.2|8240
1714042800000|2024-04-25 11:00:00|10509.2|10507.2|10508.4|10506.4|10510.8|10508.8|10507.6|10505.6|14110
1714046400000|2024-04-25 12:00:00|10509.2|10507.2|10470.9|10468.9|10524.8|10522.8|10468.6|10466.6|130436
1714050000000|2024-04-25 13:00:00|10470.1|10468.1|10468.6|10466.6|10478|10476|10464.7|10462.7|95812
1714053600000|2024-04-25 14:00:00|10467.8|10465.8|10477.2|10475.2|10481.9|10479.9|10467|10465|57875
1714057200000|2024-04-25 15:00:00|10476.4|10474.4|10481.1|10479.1|10482.6|10480.6|10476.4|10474.4|39117
1714060800000|2024-04-25 16:00:00|10480.3|10478.3|10482.6|10480.6|10486.5|10484.5|10478|10476|36608
1714064400000|2024-04-25 17:00:00|10482.3|10480.3|10481.9|10479.9|10483.8|10481.8|10478|10476|34786
1714068000000|2024-04-25 18:00:00|10481.1|10479.1|10480.3|10478.3|10481.9|10479.9|10478|10476|21876
1714071600000|2024-04-25 19:00:00|10479.5|10477.5|10481.9|10479.9|10482.6|10480.6|10479.5|10477.5|30143
1714075200000|2024-04-25 20:00:00|10482.6|10480.6|10479.5|10477.5|10482.6|10480.6|10478.7|10476.7|26036
1714082400000|2024-04-25 22:00:00|10478.7|10476.7|10481.1|10479.1|10482.6|10480.6|10478.7|10476.7|2411
1714086000000|2024-04-25 23:00:00|10480.3|10478.3|10478|10476|10480.3|10478.3|10476.4|10474.4|4449
1714089600000|2024-04-26 00:00:00|10477.2|10475.2|10479.5|10477.5|10480.3|10478.3|10476.4|10474.4|6116
1714093200000|2024-04-26 01:00:00|10478.7|10476.7|10480.3|10478.3|10483.4|10481.4|10478.7|10476.7|6834
1714096800000|2024-04-26 02:00:00|10481.1|10479.1|10480.3|10478.3|10481.9|10479.9|10480.3|10478.3|1833
1714100400000|2024-04-26 03:00:00|10481.1|10479.1|10481.1|10479.1|10483.4|10481.4|10478|10476|5900
1714104000000|2024-04-26 04:00:00|10480.3|10478.3|10482.6|10480.6|10483.4|10481.4|10480.3|10478.3|1749
1714107600000|2024-04-26 05:00:00|10481.9|10479.9|10482.6|10480.6|10482.6|10480.6|10480.3|10478.3|2555
1714111200000|2024-04-26 06:00:00|10481.9|10479.9|10488.1|10486.1|10490.5|10488.5|10481.1|10479.1|11092
1714114800000|2024-04-26 07:00:00|10488.9|10486.9|10488.9|10486.9|10488.9|10486.9|10483.4|10481.4|12371
1714118400000|2024-04-26 08:00:00|10488.1|10486.1|10485|10483|10489.7|10487.7|10485|10483|12920
1714122000000|2024-04-26 09:00:00|10485.8|10483.8|10484.2|10482.2|10486.5|10484.5|10484.2|10482.2|6426
1714125600000|2024-04-26 10:00:00|10485|10483|10481.1|10479.1|10485.8|10483.8|10480.3|10478.3|11679
1714129200000|2024-04-26 11:00:00|10480.3|10478.3|10483.4|10481.4|10485.8|10483.8|10480.3|10478.3|17749
1714132800000|2024-04-26 12:00:00|10483.8|10481.8|10494.4|10492.4|10509.2|10507.2|10478.7|10476.7|89382
1714136400000|2024-04-26 13:00:00|10494.8|10492.8|10497.1|10495.1|10499.8|10497.8|10488.1|10486.1|48607
1714140000000|2024-04-26 14:00:00|10497.5|10495.5|10492|10490|10500.6|10498.6|10491.2|10489.2|37280
1714143600000|2024-04-26 15:00:00|10492.8|10490.8|10492|10490|10494.4|10492.4|10489.7|10487.7|26916
1714147200000|2024-04-26 16:00:00|10492.8|10490.8|10491.2|10489.2|10493.6|10491.6|10490.5|10488.5|19239
1714150800000|2024-04-26 17:00:00|10490.5|10488.5|10488.9|10486.9|10492|10490|10488.1|10486.1|16802
1714154400000|2024-04-26 18:00:00|10489.7|10487.7|10488.9|10486.9|10491.2|10489.2|10488.9|10486.9|22436
1714158000000|2024-04-26 19:00:00|10488.1|10486.1|10488.9|10486.9|10488.9|10486.9|10486.5|10484.5|22888
1714161600000|2024-04-26 20:00:00|10488.1|10486.1|10489.3|10487.3|10491.2|10489.2|10488.1|10486.1|17169
1714341600000|2024-04-28 22:00:00|10488.1|10486.1|10494.4|10492.4|10494.4|10492.4|10488.1|10486.1|2438
1714345200000|2024-04-28 23:00:00|10493.6|10491.6|10495.1|10493.1|10495.9|10493.9|10492.8|10490.8|2843
1714348800000|2024-04-29 00:00:00|10495.5|10493.5|10493.6|10491.6|10495.9|10493.9|10493.6|10491.6|3253
1714352400000|2024-04-29 01:00:00|10492.8|10490.8|10489.7|10487.7|10492.8|10490.8|10488.1|10486.1|3568
1714356000000|2024-04-29 02:00:00|10490.5|10488.5|10491.2|10489.2|10491.2|10489.2|10490.5|10488.5|3408
1714359600000|2024-04-29 03:00:00|10490.5|10488.5|10491.2|10489.2|10492|10490|10490.5|10488.5|544
1714363200000|2024-04-29 04:00:00|10492|10490|10493.6|10491.6|10493.6|10491.6|10491.2|10489.2|3193
1714366800000|2024-04-29 05:00:00|10492.8|10490.8|10492.8|10490.8|10494.4|10492.4|10492|10490|2717
1714370400000|2024-04-29 06:00:00|10492|10490|10498.3|10496.3|10498.3|10496.3|10491.2|10489.2|6601
1714374000000|2024-04-29 07:00:00|10499|10497|10499|10497|10499.8|10497.8|10495.9|10493.9|9836
1714377600000|2024-04-29 08:00:00|10498.3|10496.3|10503.7|10501.7|10504.5|10502.5|10495.1|10493.1|14698
1714381200000|2024-04-29 09:00:00|10503|10501|10504.5|10502.5|10505.3|10503.3|10501.4|10499.4|7454
1714384800000|2024-04-29 10:00:00|10503.7|10501.7|10502.2|10500.2|10505.3|10503.3|10502.2|10500.2|8987
1714388400000|2024-04-29 11:00:00|10503|10501|10505.3|10503.3|10506.1|10504.1|10501.4|10499.4|11313
1714392000000|2024-04-29 12:00:00|10506.1|10504.1|10499.8|10497.8|10506.1|10504.1|10498.3|10496.3|30597
1714395600000|2024-04-29 13:00:00|10499|10497|10498.3|10496.3|10502.2|10500.2|10496.7|10494.7|32352
1714399200000|2024-04-29 14:00:00|10497.5|10495.5|10506.9|10504.9|10507.6|10505.6|10497.5|10495.5|30330
1714402800000|2024-04-29 15:00:00|10507.6|10505.6|10503|10501|10509.2|10507.2|10502.2|10500.2|26000
1714406400000|2024-04-29 16:00:00|10503.7|10501.7|10509.2|10507.2|10511.5|10509.5|10503|10501|28959
1714410000000|2024-04-29 17:00:00|10510|10508|10507.6|10505.6|10511.5|10509.5|10506.1|10504.1|30773
1714413600000|2024-04-29 18:00:00|10506.9|10504.9|10510|10508|10510.8|10508.8|10506.9|10504.9|26739
1714417200000|2024-04-29 19:00:00|10509.2|10507.2|10506.9|10504.9|10509.2|10507.2|10502.2|10500.2|39715
1714420800000|2024-04-29 20:00:00|10507.6|10505.6|10506.9|10504.9|10510.8|10508.8|10506.9|10504.9|21448
1714428000000|2024-04-29 22:00:00|10506.1|10504.1|10508.4|10506.4|10510|10508|10506.1|10504.1|1194
1714431600000|2024-04-29 23:00:00|10509.2|10507.2|10508.4|10506.4|10510|10508|10508.4|10506.4|1971
1714435200000|2024-04-30 00:00:00|10509.2|10507.2|10506.1|10504.1|10509.2|10507.2|10505.3|10503.3|2473
1714438800000|2024-04-30 01:00:00|10505.3|10503.3|10509.2|10507.2|10510|10508|10505.3|10503.3|4487
1714442400000|2024-04-30 02:00:00|10510|10508|10510|10508|10512.3|10510.3|10509.2|10507.2|5694
1714446000000|2024-04-30 03:00:00|10509.2|10507.2|10509.2|10507.2|10510.8|10508.8|10508.4|10506.4|1704
1714449600000|2024-04-30 04:00:00|10510|10508|10509.2|10507.2|10510|10508|10508.4|10506.4|1759
1714453200000|2024-04-30 05:00:00|10510|10508|10508.4|10506.4|10510|10508|10506.9|10504.9|2771
1714456800000|2024-04-30 06:00:00|10507.6|10505.6|10503|10501|10507.6|10505.6|10503|10501|9915
1714460400000|2024-04-30 07:00:00|10503.7|10501.7|10500.6|10498.6|10505.3|10503.3|10500.6|10498.6|8766
1714464000000|2024-04-30 08:00:00|10501|10499|10503|10501|10503.7|10501.7|10500.6|10498.6|6314
1714467600000|2024-04-30 09:00:00|10502.2|10500.2|10502.2|10500.2|10503.7|10501.7|10499.8|10497.8|7217
1714471200000|2024-04-30 10:00:00|10503|10501|10501.4|10499.4|10503.7|10501.7|10499|10497|7190
1714474800000|2024-04-30 11:00:00|10502.2|10500.2|10506.1|10504.1|10506.9|10504.9|10500.6|10498.6|8399
1714478400000|2024-04-30 12:00:00|10505.3|10503.3|10488.1|10486.1|10508.4|10506.4|10478|10476|89853
1714482000000|2024-04-30 13:00:00|10487.7|10485.7|10485.4|10483.4|10490.5|10488.5|10481.9|10479.9|73127
1714485600000|2024-04-30 14:00:00|10485|10483|10485|10483|10492|10490|10484.2|10482.2|56024
1714489200000|2024-04-30 15:00:00|10485.8|10483.8|10489.7|10487.7|10490.5|10488.5|10483.4|10481.4|37148
1714492800000|2024-04-30 16:00:00|10490.5|10488.5|10486.5|10484.5|10490.5|10488.5|10485.8|10483.8|25983
1714496400000|2024-04-30 17:00:00|10487.3|10485.3|10485.8|10483.8|10487.3|10485.3|10485|10483|23726
1714500000000|2024-04-30 18:00:00|10486.5|10484.5|10474.8|10472.8|10487.3|10485.3|10474.8|10472.8|57616
1714503600000|2024-04-30 19:00:00|10475.6|10473.6|10480.3|10478.3|10480.3|10478.3|10474|10472|95636
1714507200000|2024-04-30 20:00:00|10479.5|10477.5|10477.2|10475.2|10480.3|10478.3|10474|10472|52476
1714514400000|2024-04-30 22:00:00|10478|10476|10478|10476|10481.9|10479.9|10477.2|10475.2|3361
1714518000000|2024-04-30 23:00:00|10478.7|10476.7|10478|10476|10479.5|10477.5|10476.4|10474.4|3232
1714521600000|2024-05-01 00:00:00|10478.7|10476.7|10481.9|10479.9|10482.6|10480.6|10478.7|10476.7|2712
1714525200000|2024-05-01 01:00:00|10481.1|10479.1|10484.2|10482.2|10485|10483|10481.1|10479.1|4888
1714528800000|2024-05-01 02:00:00|10483.4|10481.4|10482.6|10480.6|10485|10483|10482.6|10480.6|4244
1714532400000|2024-05-01 03:00:00|10483.4|10481.4|10481.9|10479.9|10483.4|10481.4|10481.9|10479.9|932
1714536000000|2024-05-01 04:00:00|10481.1|10479.1|10479.5|10477.5|10481.1|10479.1|10479.5|10477.5|2919
1714539600000|2024-05-01 05:00:00|10478.7|10476.7|10477.2|10475.2|10478.7|10476.7|10477.2|10475.2|2789
1714543200000|2024-05-01 06:00:00|10478|10476|10477.2|10475.2|10478|10476|10476.4|10474.4|4022
1714546800000|2024-05-01 07:00:00|10478|10476|10480.3|10478.3|10480.3|10478.3|10476.4|10474.4|5140
1714550400000|2024-05-01 08:00:00|10481.1|10479.1|10476.4|10474.4|10481.1|10479.1|10476.4|10474.4|5300
1714554000000|2024-05-01 09:00:00|10475.6|10473.6|10477.2|10475.2|10477.2|10475.2|10475.6|10473.6|4100
1714557600000|2024-05-01 10:00:00|10476.4|10474.4|10476.4|10474.4|10477.2|10475.2|10474.8|10472.8|2036
1714561200000|2024-05-01 11:00:00|10478|10476|10480.3|10478.3|10481.1|10479.1|10477.2|10475.2|12810
1714564800000|2024-05-01 12:00:00|10481.1|10479.1|10485.8|10483.8|10492|10490|10478|10476|49407
1714568400000|2024-05-01 13:00:00|10485|10483|10488.9|10486.9|10494.4|10492.4|10484.2|10482.2|47266
1714572000000|2024-05-01 14:00:00|10488.5|10486.5|10488.1|10486.1|10498.7|10496.7|10481.1|10479.1|63019
1714575600000|2024-05-01 15:00:00|10487.3|10485.3|10488.1|10486.1|10490.5|10488.5|10486.5|10484.5|22556
1714579200000|2024-05-01 16:00:00|10487.3|10485.3|10486.5|10484.5|10488.9|10486.9|10485.8|10483.8|26243
1714582800000|2024-05-01 17:00:00|10485.8|10483.8|10486.9|10484.9|10488.9|10486.9|10484.2|10482.2|31223
1714586400000|2024-05-01 18:00:00|10486.2|10484.2|10522.5|10520.5|10528|10526|10472.9|10470.9|137682
1714590000000|2024-05-01 19:00:00|10521.7|10519.7|10505.3|10503.3|10522.5|10520.5|10503|10501|93764
1714593600000|2024-05-01 20:00:00|10506.1|10504.1|10506.1|10504.1|10506.9|10504.9|10501.4|10499.4|31196
1714600800000|2024-05-01 22:00:00|10506.9|10504.9|10506.9|10504.9|10507.6|10505.6|10505.3|10503.3|3627
1714604400000|2024-05-01 23:00:00|10507.6|10505.6|10505.3|10503.3|10510|10508|10504.5|10502.5|3801
1714608000000|2024-05-02 00:00:00|10504.5|10502.5|10504.5|10502.5|10506.9|10504.9|10502.2|10500.2|13028
1714611600000|2024-05-02 01:00:00|10505.3|10503.3|10510.8|10508.8|10511.5|10509.5|10505.3|10503.3|19256
1714615200000|2024-05-02 02:00:00|10511.5|10509.5|10511.5|10509.5|10512.3|10510.3|10510.8|10508.8|4691
1714618800000|2024-05-02 03:00:00|10510.8|10508.8|10512.3|10510.3|10512.3|10510.3|10510.8|10508.8|2472
1714622400000|2024-05-02 04:00:00|10511.5|10509.5|10513.1|10511.1|10513.1|10511.1|10511.5|10509.5|1978
1714626000000|2024-05-02 05:00:00|10513.9|10511.9|10514.7|10512.7|10514.7|10512.7|10512.3|10510.3|4343
1714629600000|2024-05-02 06:00:00|10513.9|10511.9|10515.5|10513.5|10517|10515|10512.3|10510.3|9163
1714633200000|2024-05-02 07:00:00|10514.7|10512.7|10519.4|10517.4|10523.3|10521.3|10513.1|10511.1|29730
1714636800000|2024-05-02 08:00:00|10520.1|10518.1|10517|10515|10520.1|10518.1|10513.9|10511.9|11779
1714640400000|2024-05-02 09:00:00|10516.2|10514.2|10517.8|10515.8|10518.6|10516.6|10514.7|10512.7|10427
1714644000000|2024-05-02 10:00:00|10517|10515|10518.6|10516.6|10519.4|10517.4|10514.7|10512.7|9760
1714647600000|2024-05-02 11:00:00|10519.4|10517.4|10519.4|10517.4|10526.4|10524.4|10518.6|10516.6|49359
1714651200000|2024-05-02 12:00:00|10520.1|10518.1|10512.3|10510.3|10523.3|10521.3|10510|10508|54827
1714654800000|2024-05-02 13:00:00|10511.5|10509.5|10514.7|10512.7|10517|10515|10505.3|10503.3|77821
1714658400000|2024-05-02 14:00:00|10513.9|10511.9|10520.1|10518.1|10520.1|10518.1|10510.8|10508.8|62194
1714662000000|2024-05-02 15:00:00|10519.4|10517.4|10528.7|10526.7|10531.1|10529.1|10519.4|10517.4|63865
1714665600000|2024-05-02 16:00:00|10528|10526|10531.1|10529.1|10533.4|10531.4|10527.2|10525.2|36908
1714669200000|2024-05-02 17:00:00|10531.9|10529.9|10538.9|10536.9|10538.9|10536.9|10531.1|10529.1|48046
1714672800000|2024-05-02 18:00:00|10538.1|10536.1|10541.2|10539.2|10542|10540|10536.5|10534.5|38153
1714676400000|2024-05-02 19:00:00|10540.5|10538.5|10538.9|10536.9|10540.5|10538.5|10537.3|10535.3|33890
1714680000000|2024-05-02 20:00:00|10539.7|10537.7|10539.3|10537.3|10540.5|10538.5|10534.2|10532.2|71142
1714687200000|2024-05-02 22:00:00|10537.7|10535.7|10535.8|10533.8|10538.1|10536.1|10534.2|10532.2|4550
1714690800000|2024-05-02 23:00:00|10535.4|10533.4|10535.8|10533.8|10536.5|10534.5|10534.2|10532.2|1945
1714694400000|2024-05-03 00:00:00|10536.5|10534.5|10536.5|10534.5|10537.3|10535.3|10535.8|10533.8|3056
1714698000000|2024-05-03 01:00:00|10537.3|10535.3|10539.7|10537.7|10542|10540|10536.5|10534.5|3850
1714701600000|2024-05-03 02:00:00|10538.9|10536.9|10538.9|10536.9|10541.2|10539.2|10538.9|10536.9|3261
1714705200000|2024-05-03 03:00:00|10539.7|10537.7|10539.7|10537.7|10540.5|10538.5|10538.9|10536.9|1729
1714708800000|2024-05-03 04:00:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|574
1714712400000|2024-05-03 05:00:00|10540.5|10538.5|10539.7|10537.7|10540.5|10538.5|10539.7|10537.7|1883
1714716000000|2024-05-03 06:00:00|10540.5|10538.5|10535|10533|10540.5|10538.5|10535|10533|11379
1714719600000|2024-05-03 07:00:00|10535.8|10533.8|10535.8|10533.8|10539.7|10537.7|10532.6|10530.6|12148
1714723200000|2024-05-03 08:00:00|10536.5|10534.5|10538.9|10536.9|10539.7|10537.7|10535.8|10533.8|11112
1714726800000|2024-05-03 09:00:00|10538.1|10536.1|10539.7|10537.7|10541.2|10539.2|10537.3|10535.3|13143
1714730400000|2024-05-03 10:00:00|10540.5|10538.5|10540.5|10538.5|10543.6|10541.6|10539.7|10537.7|11177
1714734000000|2024-05-03 11:00:00|10541.2|10539.2|10546.7|10544.7|10549|10547|10538.9|10536.9|39952
1714737600000|2024-05-03 12:00:00|10547.5|10545.5|10585.8|10583.8|10610.8|10608.8|10544.8|10542.8|163203
1714741200000|2024-05-03 13:00:00|10586.5|10584.5|10574.4|10572.4|10591.2|10589.2|10572.1|10570.1|119348
1714744800000|2024-05-03 14:00:00|10590.5|10588.5|10567.8|10565.8|10590.5|10588.5|10560|10558|179267
1714748400000|2024-05-03 15:00:00|10568.6|10566.6|10575.6|10573.6|10576.4|10574.4|10567.8|10565.8|67021
1714752000000|2024-05-03 16:00:00|10574.8|10572.8|10570.9|10568.9|10578|10576|10569.4|10567.4|29173
1714755600000|2024-05-03 17:00:00|10570.1|10568.1|10572.5|10570.5|10574|10572|10568.6|10566.6|16691
1714759200000|2024-05-03 18:00:00|10573.3|10571.3|10574.8|10572.8|10575.6|10573.6|10570.9|10568.9|24679
1714762800000|2024-05-03 19:00:00|10574|10572|10572.5|10570.5|10576.4|10574.4|10570.1|10568.1|39751
1714766400000|2024-05-03 20:00:00|10573.3|10571.3|10567|10565|10574.8|10572.8|10567|10565|41297
1714946400000|2024-05-05 22:00:00|10570.9|10568.9|10570.1|10568.1|10572.5|10570.5|10567|10565|3568
1714950000000|2024-05-05 23:00:00|10569.4|10567.4|10567|10565|10570.1|10568.1|10567|10565|3888
1714953600000|2024-05-06 00:00:00|10566.2|10564.2|10570.1|10568.1|10570.9|10568.9|10566.2|10564.2|2994
1714957200000|2024-05-06 01:00:00|10570.9|10568.9|10568.6|10566.6|10571.7|10569.7|10568.6|10566.6|3245
1714960800000|2024-05-06 02:00:00|10567.8|10565.8|10570.1|10568.1|10570.9|10568.9|10567.8|10565.8|2510
1714964400000|2024-05-06 03:00:00|10569.4|10567.4|10570.1|10568.1|10570.9|10568.9|10569.4|10567.4|1960
1714968000000|2024-05-06 04:00:00|10570.9|10568.9|10570.9|10568.9|10570.9|10568.9|10570.1|10568.1|982
1714971600000|2024-05-06 05:00:00|10571.7|10569.7|10575.6|10573.6|10577.2|10575.2|10570.9|10568.9|4935
1714975200000|2024-05-06 06:00:00|10576.4|10574.4|10582.6|10580.6|10582.6|10580.6|10576.4|10574.4|7216
1714978800000|2024-05-06 07:00:00|10583.4|10581.4|10581.9|10579.9|10585.8|10583.8|10581.1|10579.1|10221
1714982400000|2024-05-06 08:00:00|10582.6|10580.6|10583.4|10581.4|10584.2|10582.2|10579.5|10577.5|7589
1714986000000|2024-05-06 09:00:00|10584.2|10582.2|10584.2|10582.2|10584.2|10582.2|10582.6|10580.6|4540
1714989600000|2024-05-06 10:00:00|10583.4|10581.4|10581.9|10579.9|10585.8|10583.8|10581.1|10579.1|11451
1714993200000|2024-05-06 11:00:00|10582.6|10580.6|10578.7|10576.7|10584.2|10582.2|10577.2|10575.2|11947
1714996800000|2024-05-06 12:00:00|10579.5|10577.5|10584.2|10582.2|10586.5|10584.5|10577.2|10575.2|34496
1715000400000|2024-05-06 13:00:00|10585|10583|10571.7|10569.7|10585|10583|10571.7|10569.7|44139
1715004000000|2024-05-06 14:00:00|10572.5|10570.5|10570.9|10568.9|10574|10572|10570.9|10568.9|30680
1715007600000|2024-05-06 15:00:00|10571.7|10569.7|10574.8|10572.8|10574.8|10572.8|10568.6|10566.6|22400
1715011200000|2024-05-06 16:00:00|10574|10572|10575.6|10573.6|10575.6|10573.6|10570.9|10568.9|22738
1715014800000|2024-05-06 17:00:00|10576.4|10574.4|10577.2|10575.2|10579.5|10577.5|10574.8|10572.8|20070
1715018400000|2024-05-06 18:00:00|10578|10576|10574|10572|10579.5|10577.5|10571.7|10569.7|16933
1715022000000|2024-05-06 19:00:00|10574.8|10572.8|10572.5|10570.5|10574.8|10572.8|10570.1|10568.1|27155
1715025600000|2024-05-06 20:00:00|10571.7|10569.7|10571.7|10569.7|10573.3|10571.3|10570.9|10568.9|18747
1715032800000|2024-05-06 22:00:00|10573.3|10571.3|10572.5|10570.5|10574|10572|10572.5|10570.5|933
1715036400000|2024-05-06 23:00:00|10573.3|10571.3|10570.1|10568.1|10574|10572|10569.4|10567.4|3133
1715040000000|2024-05-07 00:00:00|10569.4|10567.4|10573.3|10571.3|10573.3|10571.3|10569.4|10567.4|5539
1715043600000|2024-05-07 01:00:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10570.9|10568.9|4408
1715047200000|2024-05-07 02:00:00|10571.3|10569.3|10570.9|10568.9|10571.7|10569.7|10568.6|10566.6|25970
1715050800000|2024-05-07 03:00:00|10570.1|10568.1|10571.7|10569.7|10572.5|10570.5|10569.4|10567.4|18837
1715054400000|2024-05-07 04:00:00|10572.5|10570.5|10577.2|10575.2|10578|10576|10571.7|10569.7|6982
1715058000000|2024-05-07 05:00:00|10578|10576|10576.4|10574.4|10578.7|10576.7|10575.6|10573.6|6906
1715061600000|2024-05-07 06:00:00|10575.6|10573.6|10575.6|10573.6|10578|10576|10575.6|10573.6|9358
1715065200000|2024-05-07 07:00:00|10576.4|10574.4|10582.6|10580.6|10585|10583|10574|10572|19534
1715068800000|2024-05-07 08:00:00|10583.4|10581.4|10581.9|10579.9|10584.2|10582.2|10579.5|10577.5|12429
1715072400000|2024-05-07 09:00:00|10581.1|10579.1|10578|10576|10582.6|10580.6|10578|10576|8597
1715076000000|2024-05-07 10:00:00|10578.7|10576.7|10579.5|10577.5|10581.1|10579.1|10576.4|10574.4|7892
1715079600000|2024-05-07 11:00:00|10580.3|10578.3|10576.4|10574.4|10582.6|10580.6|10575.6|10573.6|14482
1715083200000|2024-05-07 12:00:00|10577.2|10575.2|10583.4|10581.4|10584.2|10582.2|10571.7|10569.7|46746
1715086800000|2024-05-07 13:00:00|10582.6|10580.6|10583.4|10581.4|10588.1|10586.1|10581.1|10579.1|47376
1715090400000|2024-05-07 14:00:00|10584.2|10582.2|10585.8|10583.8|10588.9|10586.9|10583.4|10581.4|37618
1715094000000|2024-05-07 15:00:00|10586.5|10584.5|10591.2|10589.2|10592.8|10590.8|10585.8|10583.8|48517
1715097600000|2024-05-07 16:00:00|10590.5|10588.5|10588.9|10586.9|10591.2|10589.2|10586.5|10584.5|33123
1715101200000|2024-05-07 17:00:00|10588.5|10586.5|10582.6|10580.6|10589.7|10587.7|10582.6|10580.6|29302
1715104800000|2024-05-07 18:00:00|10581.9|10579.9|10578.7|10576.7|10582.6|10580.6|10576.4|10574.4|45202
1715108400000|2024-05-07 19:00:00|10578|10576|10578.7|10576.7|10579.5|10577.5|10574.8|10572.8|38714
1715112000000|2024-05-07 20:00:00|10578|10576|10577.2|10575.2|10580.3|10578.3|10575.6|10573.6|23852
1715119200000|2024-05-07 22:00:00|10576.4|10574.4|10578|10576|10578.7|10576.7|10575.6|10573.6|2591
1715122800000|2024-05-07 23:00:00|10578.7|10576.7|10578|10576|10579.5|10577.5|10578|10576|1904
1715126400000|2024-05-08 00:00:00|10578.7|10576.7|10575.6|10573.6|10580.3|10578.3|10574.8|10572.8|4660
1715130000000|2024-05-08 01:00:00|10574.8|10572.8|10575.6|10573.6|10577.2|10575.2|10574.8|10572.8|2237
1715133600000|2024-05-08 02:00:00|10574.8|10572.8|10570.9|10568.9|10574.8|10572.8|10570.1|10568.1|5949
1715137200000|2024-05-08 03:00:00|10571.7|10569.7|10570.1|10568.1|10571.7|10569.7|10569.4|10567.4|2819
1715140800000|2024-05-08 04:00:00|10570.9|10568.9|10572.5|10570.5|10573.3|10571.3|10570.9|10568.9|1944
1715144400000|2024-05-08 05:00:00|10571.7|10569.7|10572.5|10570.5|10573.3|10571.3|10570.9|10568.9|4226
1715148000000|2024-05-08 06:00:00|10571.7|10569.7|10570.9|10568.9|10575.6|10573.6|10570.1|10568.1|8278
1715151600000|2024-05-08 07:00:00|10570.1|10568.1|10572.5|10570.5|10577.2|10575.2|10570.1|10568.1|13043
1715155200000|2024-05-08 08:00:00|10571.7|10569.7|10571.7|10569.7|10573.3|10571.3|10571.7|10569.7|8270
1715158800000|2024-05-08 09:00:00|10572.5|10570.5|10569.4|10567.4|10572.5|10570.5|10567.8|10565.8|12818
1715162400000|2024-05-08 10:00:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|5130
1715166000000|2024-05-08 11:00:00|10570.1|10568.1|10568.6|10566.6|10570.9|10568.9|10566.2|10564.2|15675
1715169600000|2024-05-08 12:00:00|10567.8|10565.8|10565.5|10563.5|10570.9|10568.9|10564.7|10562.7|30458
1715173200000|2024-05-08 13:00:00|10566.2|10564.2|10568.6|10566.6|10570.9|10568.9|10565.5|10563.5|30336
1715176800000|2024-05-08 14:00:00|10567.8|10565.8|10570.1|10568.1|10574.8|10572.8|10567.8|10565.8|32064
1715180400000|2024-05-08 15:00:00|10570.9|10568.9|10570.9|10568.9|10572.9|10570.9|10568.6|10566.6|30767
1715184000000|2024-05-08 16:00:00|10571.7|10569.7|10569.4|10567.4|10572.5|10570.5|10568.6|10566.6|23272
1715187600000|2024-05-08 17:00:00|10569|10567|10567.8|10565.8|10570.9|10568.9|10565.5|10563.5|28124
1715191200000|2024-05-08 18:00:00|10568.6|10566.6|10566.2|10564.2|10568.6|10566.6|10565.5|10563.5|26999
1715194800000|2024-05-08 19:00:00|10565.5|10563.5|10567|10565|10567.8|10565.8|10563.9|10561.9|32234
1715198400000|2024-05-08 20:00:00|10568.6|10566.6|10566.2|10564.2|10568.6|10566.6|10564.7|10562.7|35946
1715205600000|2024-05-08 22:00:00|10565.5|10563.5|10563.9|10561.9|10566.2|10564.2|10563.9|10561.9|2075
1715209200000|2024-05-08 23:00:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10563.1|10561.1|3591
1715212800000|2024-05-09 00:00:00|10565.5|10563.5|10562.3|10560.3|10566.2|10564.2|10561.5|10559.5|6333
1715216400000|2024-05-09 01:00:00|10561.5|10559.5|10562.3|10560.3|10563.1|10561.1|10561.5|10559.5|4491
1715220000000|2024-05-09 02:00:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10561.5|10559.5|2713
1715223600000|2024-05-09 03:00:00|10560.8|10558.8|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|3781
1715227200000|2024-05-09 04:00:00|10558.4|10556.4|10559.2|10557.2|10559.2|10557.2|10558.4|10556.4|3204
1715230800000|2024-05-09 05:00:00|10560|10558|10559.2|10557.2|10560|10558|10559.2|10557.2|1608
1715234400000|2024-05-09 06:00:00|10558.4|10556.4|10560|10558|10561.5|10559.5|10557.6|10555.6|7247
1715238000000|2024-05-09 07:00:00|10560.8|10558.8|10556.9|10554.9|10561.5|10559.5|10556.9|10554.9|11491
1715241600000|2024-05-09 08:00:00|10557.6|10555.6|10556.9|10554.9|10557.6|10555.6|10555.3|10553.3|11459
1715245200000|2024-05-09 09:00:00|10556.1|10554.1|10558.4|10556.4|10558.4|10556.4|10556.1|10554.1|4240
1715248800000|2024-05-09 10:00:00|10557.6|10555.6|10557.6|10555.6|10560.8|10558.8|10556.9|10554.9|10908
1715252400000|2024-05-09 11:00:00|10558|10556|10558.4|10556.4|10563.1|10561.1|10557.6|10555.6|19577
1715256000000|2024-05-09 12:00:00|10559.2|10557.2|10570.9|10568.9|10578|10576|10556.9|10554.9|95636
1715259600000|2024-05-09 13:00:00|10570.1|10568.1|10567|10565|10570.9|10568.9|10564.7|10562.7|56851
1715263200000|2024-05-09 14:00:00|10567.8|10565.8|10571.7|10569.7|10574.8|10572.8|10566.2|10564.2|58664
1715266800000|2024-05-09 15:00:00|10572.5|10570.5|10572.5|10570.5|10575.6|10573.6|10571.7|10569.7|33301
1715270400000|2024-05-09 16:00:00|10571.7|10569.7|10572.5|10570.5|10573.3|10571.3|10570.9|10568.9|30898
1715274000000|2024-05-09 17:00:00|10572.1|10570.1|10579.5|10577.5|10581.1|10579.1|10570.1|10568.1|41064
1715277600000|2024-05-09 18:00:00|10580.3|10578.3|10584.2|10582.2|10585|10583|10579.5|10577.5|32766
1715281200000|2024-05-09 19:00:00|10583.4|10581.4|10580.3|10578.3|10584.2|10582.2|10578.7|10576.7|35348
1715284800000|2024-05-09 20:00:00|10579.5|10577.5|10580.3|10578.3|10581.1|10579.1|10578.7|10576.7|33085
1715292000000|2024-05-09 22:00:00|10579.5|10577.5|10579.5|10577.5|10581.1|10579.1|10578.7|10576.7|1788
1715295600000|2024-05-09 23:00:00|10578.7|10576.7|10577.2|10575.2|10580.3|10578.3|10577.2|10575.2|2160
1715299200000|2024-05-10 00:00:00|10578|10576|10581.1|10579.1|10581.9|10579.9|10577.2|10575.2|6846
1715302800000|2024-05-10 01:00:00|10581.9|10579.9|10581.1|10579.1|10583.4|10581.4|10580.3|10578.3|28555
1715306400000|2024-05-10 02:00:00|10580.3|10578.3|10578.7|10576.7|10581.9|10579.9|10578|10576|12790
1715310000000|2024-05-10 03:00:00|10579.5|10577.5|10578|10576|10580.3|10578.3|10578|10576|2604
1715313600000|2024-05-10 04:00:00|10578.7|10576.7|10578|10576|10579.5|10577.5|10577.2|10575.2|2373
1715317200000|2024-05-10 05:00:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578|10576|2339
1715320800000|2024-05-10 06:00:00|10578|10576|10581.1|10579.1|10581.1|10579.1|10578|10576|7025
1715324400000|2024-05-10 07:00:00|10581.9|10579.9|10581.1|10579.1|10583.4|10581.4|10579.5|10577.5|10780
1715328000000|2024-05-10 08:00:00|10580.3|10578.3|10583.4|10581.4|10584.2|10582.2|10580.3|10578.3|8102
1715331600000|2024-05-10 09:00:00|10584.2|10582.2|10581.1|10579.1|10584.2|10582.2|10580.3|10578.3|6739
1715335200000|2024-05-10 10:00:00|10580.3|10578.3|10578.7|10576.7|10581.9|10579.9|10578|10576|9396
1715338800000|2024-05-10 11:00:00|10578|10576|10573.3|10571.3|10578.7|10576.7|10572.5|10570.5|15294
1715342400000|2024-05-10 12:00:00|10572.5|10570.5|10568.6|10566.6|10574.8|10572.8|10566.2|10564.2|65438
1715346000000|2024-05-10 13:00:00|10569.4|10567.4|10569.4|10567.4|10570.1|10568.1|10567|10565|46428
1715349600000|2024-05-10 14:00:00|10567.8|10565.8|10560.8|10558.8|10570.1|10568.1|10560|10558|78069
1715353200000|2024-05-10 15:00:00|10561.5|10559.5|10562.3|10560.3|10563.1|10561.1|10560.8|10558.8|29771
1715356800000|2024-05-10 16:00:00|10561.5|10559.5|10560|10558|10562.3|10560.3|10558.4|10556.4|29355
1715360400000|2024-05-10 17:00:00|10560.8|10558.8|10560.8|10558.8|10563.1|10561.1|10560.8|10558.8|17515
1715364000000|2024-05-10 18:00:00|10560|10558|10559.2|10557.2|10561.5|10559.5|10559.2|10557.2|26624
1715367600000|2024-05-10 19:00:00|10560|10558|10560|10558|10560.8|10558.8|10559.2|10557.2|18063
1715371200000|2024-05-10 20:00:00|10560.8|10558.8|10560.8|10558.8|10560.8|10558.8|10559.2|10557.2|19812
1715551200000|2024-05-12 22:00:00|10561.5|10559.5|10561.5|10559.5|10562.3|10560.3|10560|10558|2160
1715554800000|2024-05-12 23:00:00|10560.8|10558.8|10563.1|10561.1|10563.1|10561.1|10560.8|10558.8|1027
1715558400000|2024-05-13 00:00:00|10562.3|10560.3|10563.9|10561.9|10564.7|10562.7|10562.3|10560.3|3734
1715562000000|2024-05-13 01:00:00|10563.1|10561.1|10563.1|10561.1|10563.9|10561.9|10561.5|10559.5|3021
1715565600000|2024-05-13 02:00:00|10562.3|10560.3|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1756
1715569200000|2024-05-13 03:00:00|10563.9|10561.9|10562.3|10560.3|10563.9|10561.9|10562.3|10560.3|1864
1715572800000|2024-05-13 04:00:00|10563.1|10561.1|10562.3|10560.3|10563.1|10561.1|10562.3|10560.3|987
1715576400000|2024-05-13 05:00:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10562.3|10560.3|1248
1715580000000|2024-05-13 06:00:00|10562.3|10560.3|10565.5|10563.5|10566.2|10564.2|10562.3|10560.3|7726
1715583600000|2024-05-13 07:00:00|10564.7|10562.7|10564.7|10562.7|10565.5|10563.5|10563.1|10561.1|12262
1715587200000|2024-05-13 08:00:00|10565.5|10563.5|10563.9|10561.9|10565.5|10563.5|10562.3|10560.3|8607
1715590800000|2024-05-13 09:00:00|10563.1|10561.1|10566.2|10564.2|10566.2|10564.2|10563.1|10561.1|5601
1715594400000|2024-05-13 10:00:00|10567|10565|10567|10565|10568.6|10566.6|10566.2|10564.2|5347
1715598000000|2024-05-13 11:00:00|10567.8|10565.8|10567|10565|10568.6|10566.6|10565.5|10563.5|11618
1715601600000|2024-05-13 12:00:00|10567.8|10565.8|10572.5|10570.5|10573.3|10571.3|10565.5|10563.5|25988
1715605200000|2024-05-13 13:00:00|10573.3|10571.3|10571.7|10569.7|10578|10576|10570.1|10568.1|38937
1715608800000|2024-05-13 14:00:00|10572.5|10570.5|10571.7|10569.7|10573.3|10571.3|10570.1|10568.1|36923
1715612400000|2024-05-13 15:00:00|10570.9|10568.9|10565.5|10563.5|10571.7|10569.7|10564.7|10562.7|41592
1715616000000|2024-05-13 16:00:00|10566.2|10564.2|10569.4|10567.4|10569.4|10567.4|10565.5|10563.5|10130
1715619600000|2024-05-13 17:00:00|10570.1|10568.1|10570.9|10568.9|10570.9|10568.9|10569.4|10567.4|14306
1715623200000|2024-05-13 18:00:00|10570.1|10568.1|10567|10565|10570.9|10568.9|10567|10565|30745
1715626800000|2024-05-13 19:00:00|10567.8|10565.8|10565.5|10563.5|10567.8|10565.8|10563.9|10561.9|33479
1715630400000|2024-05-13 20:00:00|10564.7|10562.7|10563.9|10561.9|10566.2|10564.2|10563.1|10561.1|22606
1715637600000|2024-05-13 22:00:00|10564.7|10562.7|10563.9|10561.9|10564.7|10562.7|10563.9|10561.9|1432
1715641200000|2024-05-13 23:00:00|10564.7|10562.7|10566.2|10564.2|10566.2|10564.2|10564.7|10562.7|1743
1715644800000|2024-05-14 00:00:00|10567|10565|10564.7|10562.7|10567|10565|10563.9|10561.9|3080
1715648400000|2024-05-14 01:00:00|10563.9|10561.9|10566.2|10564.2|10566.2|10564.2|10563.9|10561.9|3106
1715652000000|2024-05-14 02:00:00|10567|10565|10565.5|10563.5|10567|10565|10564.7|10562.7|2315
1715655600000|2024-05-14 03:00:00|10566.2|10564.2|10566.2|10564.2|10566.2|10564.2|10565.5|10563.5|1609
1715659200000|2024-05-14 04:00:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|2103
1715662800000|2024-05-14 05:00:00|10567|10565|10566.2|10564.2|10567|10565|10566.2|10564.2|2601
1715666400000|2024-05-14 06:00:00|10567|10565|10567|10565|10567.8|10565.8|10564.7|10562.7|2814
1715670000000|2024-05-14 07:00:00|10567.8|10565.8|10570.1|10568.1|10571.7|10569.7|10566.2|10564.2|12953
1715673600000|2024-05-14 08:00:00|10570.9|10568.9|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|10209
1715677200000|2024-05-14 09:00:00|10570.1|10568.1|10571.7|10569.7|10572.5|10570.5|10568.6|10566.6|12055
1715680800000|2024-05-14 10:00:00|10572.5|10570.5|10570.9|10568.9|10572.5|10570.5|10570.1|10568.1|12804
1715684400000|2024-05-14 11:00:00|10571.7|10569.7|10570.1|10568.1|10572.5|10570.5|10569.4|10567.4|23890
1715688000000|2024-05-14 12:00:00|10570.9|10568.9|10567|10565|10571.7|10569.7|10544.8|10542.8|84025
1715691600000|2024-05-14 13:00:00|10566.2|10564.2|10580.3|10578.3|10584.2|10582.2|10565.5|10563.5|84603
1715695200000|2024-05-14 14:00:00|10579.5|10577.5|10577.2|10575.2|10583.4|10581.4|10572.5|10570.5|72138
1715698800000|2024-05-14 15:00:00|10576.4|10574.4|10574|10572|10580.3|10578.3|10571.7|10569.7|34625
1715702400000|2024-05-14 16:00:00|10573.3|10571.3|10581.9|10579.9|10581.9|10579.9|10572.5|10570.5|29595
1715706000000|2024-05-14 17:00:00|10582.6|10580.6|10580.3|10578.3|10582.6|10580.6|10579.5|10577.5|17052
1715709600000|2024-05-14 18:00:00|10581.1|10579.1|10584.2|10582.2|10585|10583|10581.1|10579.1|22176
1715713200000|2024-05-14 19:00:00|10585|10583|10581.9|10579.9|10585|10583|10581.1|10579.1|28499
1715716800000|2024-05-14 20:00:00|10582.6|10580.6|10585|10583|10585|10583|10581.9|10579.9|32128
1715724000000|2024-05-14 22:00:00|10584.2|10582.2|10581.9|10579.9|10584.2|10582.2|10581.9|10579.9|4886
1715727600000|2024-05-14 23:00:00|10582.6|10580.6|10581.9|10579.9|10582.6|10580.6|10580.3|10578.3|3407
1715731200000|2024-05-15 00:00:00|10581.1|10579.1|10582.6|10580.6|10583.4|10581.4|10581.1|10579.1|2520
1715734800000|2024-05-15 01:00:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|1116
1715738400000|2024-05-15 02:00:00|10582.6|10580.6|10582.6|10580.6|10583.4|10581.4|10581.9|10579.9|1487
1715742000000|2024-05-15 03:00:00|10583.4|10581.4|10583.4|10581.4|10583.4|10581.4|10582.6|10580.6|1801
1715745600000|2024-05-15 04:00:00|10582.6|10580.6|10583.4|10581.4|10584.2|10582.2|10582.6|10580.6|3070
1715749200000|2024-05-15 05:00:00|10582.6|10580.6|10588.9|10586.9|10589.7|10587.7|10582.6|10580.6|7674
1715752800000|2024-05-15 06:00:00|10588.1|10586.1|10588.9|10586.9|10591.2|10589.2|10588.1|10586.1|9838
1715756400000|2024-05-15 07:00:00|10588.1|10586.1|10591.2|10589.2|10592|10590|10588.1|10586.1|13283
1715760000000|2024-05-15 08:00:00|10590.5|10588.5|10592|10590|10593.6|10591.6|10589.7|10587.7|11830
1715763600000|2024-05-15 09:00:00|10591.2|10589.2|10593.6|10591.6|10594.4|10592.4|10590.5|10588.5|12250
1715767200000|2024-05-15 10:00:00|10592.8|10590.8|10592.8|10590.8|10594.4|10592.4|10592|10590|18274
1715770800000|2024-05-15 11:00:00|10593.6|10591.6|10598.3|10596.3|10599|10597|10592.8|10590.8|24461
1715774400000|2024-05-15 12:00:00|10597.5|10595.5|10625.6|10623.6|10635.8|10633.8|10590.5|10588.5|148188
1715778000000|2024-05-15 13:00:00|10624.8|10622.8|10612.3|10610.3|10627.2|10625.2|10608.4|10606.4|92429
1715781600000|2024-05-15 14:00:00|10611.5|10609.5|10617.8|10615.8|10620.9|10618.9|10610.8|10608.8|64291
1715785200000|2024-05-15 15:00:00|10618.6|10616.6|10620.1|10618.1|10623.3|10621.3|10617.8|10615.8|43331
1715788800000|2024-05-15 16:00:00|10620.9|10618.9|10629.5|10627.5|10630.3|10628.3|10618.6|10616.6|43655
1715792400000|2024-05-15 17:00:00|10628.7|10626.7|10630.3|10628.3|10631.9|10629.9|10628.7|10626.7|36455
1715796000000|2024-05-15 18:00:00|10629.5|10627.5|10627.2|10625.2|10629.5|10627.5|10624|10622|38673
1715799600000|2024-05-15 19:00:00|10626.4|10624.4|10628|10626|10630.3|10628.3|10624.8|10622.8|36536
1715803200000|2024-05-15 20:00:00|10628.7|10626.7|10631.1|10629.1|10631.9|10629.9|10628|10626|39783
1715810400000|2024-05-15 22:00:00|10630.3|10628.3|10631.9|10629.9|10631.9|10629.9|10628.7|10626.7|2798
1715814000000|2024-05-15 23:00:00|10631.1|10629.1|10633.4|10631.4|10634.2|10632.2|10631.1|10629.1|3317
1715817600000|2024-05-16 00:00:00|10632.6|10630.6|10642.8|10640.8|10643.6|10641.6|10631.9|10629.9|10899
1715821200000|2024-05-16 01:00:00|10642|10640|10638.9|10636.9|10642.8|10640.8|10637.3|10635.3|34881
1715824800000|2024-05-16 02:00:00|10638.1|10636.1|10635.8|10633.8|10638.1|10636.1|10635|10633|7621
1715828400000|2024-05-16 03:00:00|10635.4|10633.4|10639.7|10637.7|10641.2|10639.2|10635|10633|6610
1715832000000|2024-05-16 04:00:00|10638.9|10636.9|10635.8|10633.8|10638.9|10636.9|10635.8|10633.8|4694
1715835600000|2024-05-16 05:00:00|10636.5|10634.5|10635.8|10633.8|10637.3|10635.3|10635|10633|4137
1715839200000|2024-05-16 06:00:00|10636.5|10634.5|10631.9|10629.9|10636.5|10634.5|10631.1|10629.1|15122
1715842800000|2024-05-16 07:00:00|10631.1|10629.1|10633.4|10631.4|10634.2|10632.2|10628|10626|16035
1715846400000|2024-05-16 08:00:00|10632.6|10630.6|10628|10626|10633.4|10631.4|10627.2|10625.2|10596
1715850000000|2024-05-16 09:00:00|10627.2|10625.2|10629.5|10627.5|10629.5|10627.5|10626.4|10624.4|12184
1715853600000|2024-05-16 10:00:00|10628.7|10626.7|10626.4|10624.4|10629.5|10627.5|10625.6|10623.6|8970
1715857200000|2024-05-16 11:00:00|10627.2|10625.2|10628|10626|10629.5|10627.5|10621.7|10619.7|23518
1715860800000|2024-05-16 12:00:00|10627.2|10625.2|10617.8|10615.8|10634.6|10632.6|10616.2|10614.2|77371
1715864400000|2024-05-16 13:00:00|10618.6|10616.6|10609.2|10607.2|10620.1|10618.1|10609.2|10607.2|68737
1715868000000|2024-05-16 14:00:00|10610|10608|10616.2|10614.2|10616.2|10614.2|10609.2|10607.2|42645
1715871600000|2024-05-16 15:00:00|10615.5|10613.5|10610|10608|10615.5|10613.5|10610|10608|31012
1715875200000|2024-05-16 16:00:00|10609.2|10607.2|10609.2|10607.2|10610|10608|10606.9|10604.9|37609
1715878800000|2024-05-16 17:00:00|10610|10608|10610|10608|10611.5|10609.5|10608.4|10606.4|21246
1715882400000|2024-05-16 18:00:00|10610.8|10608.8|10606.9|10604.9|10610.8|10608.8|10605.3|10603.3|30441
1715886000000|2024-05-16 19:00:00|10607.6|10605.6|10604.5|10602.5|10607.6|10605.6|10603.7|10601.7|43969
1715889600000|2024-05-16 20:00:00|10605.3|10603.3|10606.9|10604.9|10606.9|10604.9|10604.5|10602.5|23886
1715896800000|2024-05-16 22:00:00|10607.3|10605.3|10610|10608|10610|10608|10606.9|10604.9|2368
1715900400000|2024-05-16 23:00:00|10609.2|10607.2|10610|10608|10610.8|10608.8|10609.2|10607.2|3379
1715904000000|2024-05-17 00:00:00|10610.4|10608.4|10611.5|10609.5|10612.3|10610.3|10610|10608|5044
1715907600000|2024-05-17 01:00:00|10612.3|10610.3|10613.1|10611.1|10613.1|10611.1|10611.5|10609.5|3440
1715911200000|2024-05-17 02:00:00|10613.9|10611.9|10611.5|10609.5|10613.9|10611.9|10611.5|10609.5|9839
1715914800000|2024-05-17 03:00:00|10610.8|10608.8|10612.3|10610.3|10612.3|10610.3|10610.8|10608.8|3877
1715918400000|2024-05-17 04:00:00|10611.5|10609.5|10610.8|10608.8|10611.5|10609.5|10610.8|10608.8|2018
1715922000000|2024-05-17 05:00:00|10611.5|10609.5|10609.2|10607.2|10611.5|10609.5|10609.2|10607.2|1594
1715925600000|2024-05-17 06:00:00|10608.4|10606.4|10611.5|10609.5|10611.5|10609.5|10607.6|10605.6|8986
1715929200000|2024-05-17 07:00:00|10610.8|10608.8|10606.9|10604.9|10610.8|10608.8|10606.1|10604.1|8064
1715932800000|2024-05-17 08:00:00|10607.6|10605.6|10605.3|10603.3|10607.6|10605.6|10604.5|10602.5|10857
1715936400000|2024-05-17 09:00:00|10606.1|10604.1|10604.5|10602.5|10606.1|10604.1|10603.7|10601.7|7231
1715940000000|2024-05-17 10:00:00|10603.7|10601.7|10602.2|10600.2|10604.5|10602.5|10601.4|10599.4|8798
1715943600000|2024-05-17 11:00:00|10603|10601|10600.6|10598.6|10603|10601|10599|10597|12126
1715947200000|2024-05-17 12:00:00|10601.4|10599.4|10598.3|10596.3|10602.2|10600.2|10597.5|10595.5|33608
1715950800000|2024-05-17 13:00:00|10599|10597|10599|10597|10600.6|10598.6|10596.7|10594.7|30313
1715954400000|2024-05-17 14:00:00|10598.7|10596.7|10602.2|10600.2|10603|10601|10598.7|10596.7|30475
1715958000000|2024-05-17 15:00:00|10601.4|10599.4|10594.4|10592.4|10602.2|10600.2|10593.6|10591.6|35399
1715961600000|2024-05-17 16:00:00|10595.1|10593.1|10588.1|10586.1|10595.1|10593.1|10588.1|10586.1|33853
1715965200000|2024-05-17 17:00:00|10588.9|10586.9|10588.1|10586.1|10590.5|10588.5|10587.3|10585.3|28535
1715968800000|2024-05-17 18:00:00|10588.9|10586.9|10588.9|10586.9|10590.5|10588.5|10588.1|10586.1|17346
1715972400000|2024-05-17 19:00:00|10588.1|10586.1|10587.3|10585.3|10588.9|10586.9|10586.5|10584.5|19131
1715976000000|2024-05-17 20:00:00|10588.1|10586.1|10587.3|10585.3|10588.9|10586.9|10586.5|10584.5|18223
1716156000000|2024-05-19 22:00:00|10588.1|10586.1|10590.5|10588.5|10590.5|10588.5|10588.1|10586.1|2237
1716159600000|2024-05-19 23:00:00|10591.2|10589.2|10590.5|10588.5|10592|10590|10590.5|10588.5|977
1716163200000|2024-05-20 00:00:00|10589.7|10587.7|10593.6|10591.6|10593.6|10591.6|10588.1|10586.1|5352
1716166800000|2024-05-20 01:00:00|10594.4|10592.4|10593.6|10591.6|10594.4|10592.4|10593.6|10591.6|1322
1716170400000|2024-05-20 02:00:00|10592.8|10590.8|10590.5|10588.5|10593.6|10591.6|10588.9|10586.9|5278
1716174000000|2024-05-20 03:00:00|10591.2|10589.2|10591.2|10589.2|10591.2|10589.2|10590.5|10588.5|2209
1716177600000|2024-05-20 04:00:00|10590.5|10588.5|10590.5|10588.5|10591.2|10589.2|10590.5|10588.5|279
1716181200000|2024-05-20 05:00:00|10589.7|10587.7|10588.9|10586.9|10589.7|10587.7|10588.9|10586.9|2524
1716184800000|2024-05-20 06:00:00|10588.1|10586.1|10590.5|10588.5|10590.5|10588.5|10586.5|10584.5|10274
1716188400000|2024-05-20 07:00:00|10589.7|10587.7|10588.1|10586.1|10591.2|10589.2|10586.5|10584.5|9251
1716192000000|2024-05-20 08:00:00|10587.3|10585.3|10588.1|10586.1|10588.9|10586.9|10587.3|10585.3|7443
1716195600000|2024-05-20 09:00:00|10588.9|10586.9|10591.2|10589.2|10592.4|10590.4|10588.1|10586.1|9103
1716199200000|2024-05-20 10:00:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10588.1|10586.1|10184
1716202800000|2024-05-20 11:00:00|10590.5|10588.5|10592|10590|10592.8|10590.8|10588.9|10586.9|11037
1716206400000|2024-05-20 12:00:00|10591.2|10589.2|10577.2|10575.2|10591.2|10589.2|10574.8|10572.8|52391
1716210000000|2024-05-20 13:00:00|10578|10576|10584.2|10582.2|10584.2|10582.2|10578|10576|55656
1716213600000|2024-05-20 14:00:00|10583.4|10581.4|10581.1|10579.1|10584.2|10582.2|10578.7|10576.7|39038
1716217200000|2024-05-20 15:00:00|10580.3|10578.3|10580.3|10578.3|10581.9|10579.9|10577.2|10575.2|31095
1716220800000|2024-05-20 16:00:00|10579.5|10577.5|10580.3|10578.3|10581.1|10579.1|10578.7|10576.7|21909
1716224400000|2024-05-20 17:00:00|10580.7|10578.7|10581.9|10579.9|10583.4|10581.4|10579.5|10577.5|26559
1716228000000|2024-05-20 18:00:00|10582.6|10580.6|10582.6|10580.6|10584.2|10582.2|10581.9|10579.9|28778
1716231600000|2024-05-20 19:00:00|10582.3|10580.3|10578.7|10576.7|10582.3|10580.3|10578|10576|32468
1716235200000|2024-05-20 20:00:00|10578|10576|10578|10576|10578|10576|10576.4|10574.4|17577
1716242400000|2024-05-20 22:00:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578|10576|1915
1716246000000|2024-05-20 23:00:00|10579.5|10577.5|10578.7|10576.7|10580.3|10578.3|10578.7|10576.7|1837
1716249600000|2024-05-21 00:00:00|10578|10576|10580.3|10578.3|10581.1|10579.1|10578|10576|4735
1716253200000|2024-05-21 01:00:00|10579.5|10577.5|10579.5|10577.5|10580.3|10578.3|10577.2|10575.2|8023
1716256800000|2024-05-21 02:00:00|10578.7|10576.7|10578.7|10576.7|10579.5|10577.5|10578|10576|3186
1716260400000|2024-05-21 03:00:00|10578|10576|10578|10576|10578|10576|10578|10576|614
1716264000000|2024-05-21 04:00:00|10578.7|10576.7|10579.5|10577.5|10580.3|10578.3|10578.7|10576.7|3543
1716267600000|2024-05-21 05:00:00|10580.3|10578.3|10580.3|10578.3|10581.1|10579.1|10580.3|10578.3|2736
1716271200000|2024-05-21 06:00:00|10580.7|10578.7|10580.3|10578.3|10582.6|10580.6|10580.3|10578.3|5505
1716274800000|2024-05-21 07:00:00|10581.1|10579.1|10582.6|10580.6|10584.2|10582.2|10580.3|10578.3|9122
1716278400000|2024-05-21 08:00:00|10581.9|10579.9|10585|10583|10585|10583|10581.9|10579.9|5075
1716282000000|2024-05-21 09:00:00|10585.8|10583.8|10586.5|10584.5|10586.5|10584.5|10585|10583|10222
1716285600000|2024-05-21 10:00:00|10587.3|10585.3|10586.5|10584.5|10588.9|10586.9|10585.8|10583.8|11929
1716289200000|2024-05-21 11:00:00|10587.3|10585.3|10588.9|10586.9|10589.7|10587.7|10586.5|10584.5|10688
1716292800000|2024-05-21 12:00:00|10588.1|10586.1|10588.9|10586.9|10591.2|10589.2|10583.4|10581.4|56138
1716296400000|2024-05-21 13:00:00|10588.1|10586.1|10594.4|10592.4|10596.7|10594.7|10578.7|10576.7|79072
1716300000000|2024-05-21 14:00:00|10595.1|10593.1|10590.5|10588.5|10595.9|10593.9|10590.5|10588.5|34133
1716303600000|2024-05-21 15:00:00|10589.7|10587.7|10593.6|10591.6|10593.6|10591.6|10589.7|10587.7|32318
1716307200000|2024-05-21 16:00:00|10592.8|10590.8|10594.4|10592.4|10595.1|10593.1|10592|10590|32308
1716310800000|2024-05-21 17:00:00|10593.6|10591.6|10590.5|10588.5|10593.6|10591.6|10590.5|10588.5|17209
1716314400000|2024-05-21 18:00:00|10591.2|10589.2|10589.7|10587.7|10591.2|10589.2|10589.7|10587.7|20297
1716318000000|2024-05-21 19:00:00|10588.9|10586.9|10590.5|10588.5|10592|10590|10588.1|10586.1|58383
1716321600000|2024-05-21 20:00:00|10589.7|10587.7|10589.7|10587.7|10591.2|10589.2|10588.9|10586.9|33691
1716328800000|2024-05-21 22:00:00|10589.3|10587.3|10589.7|10587.7|10590.1|10588.1|10588.9|10586.9|1676
1716332400000|2024-05-21 23:00:00|10590.5|10588.5|10589.7|10587.7|10590.5|10588.5|10588.9|10586.9|126
1716336000000|2024-05-22 00:00:00|10590.5|10588.5|10588.9|10586.9|10591.2|10589.2|10588.1|10586.1|7845
1716339600000|2024-05-22 01:00:00|10588.1|10586.1|10591.2|10589.2|10591.2|10589.2|10587.3|10585.3|5787
1716343200000|2024-05-22 02:00:00|10590.5|10588.5|10588.9|10586.9|10591.2|10589.2|10588.5|10586.5|3018
1716346800000|2024-05-22 03:00:00|10588.5|10586.5|10589.7|10587.7|10589.7|10587.7|10588.5|10586.5|928
1716350400000|2024-05-22 04:00:00|10588.9|10586.9|10587.3|10585.3|10588.9|10586.9|10587.3|10585.3|4412
1716354000000|2024-05-22 05:00:00|10586.5|10584.5|10585|10583|10587.3|10585.3|10584.2|10582.2|8789
1716357600000|2024-05-22 06:00:00|10585.8|10583.8|10575.6|10573.6|10585.8|10583.8|10574.8|10572.8|26639
1716361200000|2024-05-22 07:00:00|10574.8|10572.8|10575.6|10573.6|10578|10576|10574|10572|25380
1716364800000|2024-05-22 08:00:00|10576.4|10574.4|10576.4|10574.4|10578|10576|10574.8|10572.8|13062
1716368400000|2024-05-22 09:00:00|10575.6|10573.6|10575.6|10573.6|10578|10576|10573.3|10571.3|8250
1716372000000|2024-05-22 10:00:00|10576.4|10574.4|10574.8|10572.8|10578|10576|10573.3|10571.3|10149
1716375600000|2024-05-22 11:00:00|10575.2|10573.2|10570.1|10568.1|10575.6|10573.6|10567.8|10565.8|44709
1716379200000|2024-05-22 12:00:00|10569.4|10567.4|10572.5|10570.5|10574|10572|10568.6|10566.6|79213
1716382800000|2024-05-22 13:00:00|10573.3|10571.3|10578|10576|10579.5|10577.5|10571.7|10569.7|132213
1716386400000|2024-05-22 14:00:00|10578.7|10576.7|10584.2|10582.2|10584.2|10582.2|10575.6|10573.6|77650
1716390000000|2024-05-22 15:00:00|10585|10583|10581.1|10579.1|10585|10583|10578.7|10576.7|60088
1716393600000|2024-05-22 16:00:00|10581.9|10579.9|10581.5|10579.5|10583.4|10581.4|10579.5|10577.5|115290
1716397200000|2024-05-22 17:00:00|10581.9|10579.9|10581.9|10579.9|10583.4|10581.4|10577.2|10575.2|132441
1716400800000|2024-05-22 18:00:00|10581.1|10579.1|10573.3|10571.3|10581.1|10579.1|10573.3|10571.3|64040
1716404400000|2024-05-22 19:00:00|10574|10572|10575.6|10573.6|10576.4|10574.4|10573.3|10571.3|39876
1716408000000|2024-05-22 20:00:00|10576.4|10574.4|10576.4|10574.4|10577.2|10575.2|10574.8|10572.8|55398
1716415200000|2024-05-22 22:00:00|10577.2|10575.2|10574|10572|10577.2|10575.2|10574|10572|2076
1716418800000|2024-05-22 23:00:00|10574.8|10572.8|10576.4|10574.4|10576.4|10574.4|10574.8|10572.8|2482
1716422400000|2024-05-23 00:00:00|10577.2|10575.2|10575.6|10573.6|10577.2|10575.2|10572.5|10570.5|7509
1716426000000|2024-05-23 01:00:00|10576.4|10574.4|10578.7|10576.7|10578.7|10576.7|10574.8|10572.8|3702
1716429600000|2024-05-23 02:00:00|10578|10576|10577.2|10575.2|10578.7|10576.7|10576.4|10574.4|3982
1716433200000|2024-05-23 03:00:00|10576.4|10574.4|10574.8|10572.8|10577.2|10575.2|10574.8|10572.8|1442
1716436800000|2024-05-23 04:00:00|10575.2|10573.2|10574.8|10572.8|10575.6|10573.6|10574|10572|1776
1716440400000|2024-05-23 05:00:00|10574|10572|10572.5|10570.5|10574|10572|10572.5|10570.5|1645
1716444000000|2024-05-23 06:00:00|10571.7|10569.7|10574.8|10572.8|10574.8|10572.8|10570.9|10568.9|6129
1716447600000|2024-05-23 07:00:00|10575.6|10573.6|10570.9|10568.9|10579.5|10577.5|10570.1|10568.1|55901
1716451200000|2024-05-23 08:00:00|10570.1|10568.1|10570.1|10568.1|10570.9|10568.9|10566.2|10564.2|24404
1716454800000|2024-05-23 09:00:00|10569.8|10567.8|10580.3|10578.3|10581.1|10579.1|10568.6|10566.6|61206
1716458400000|2024-05-23 10:00:00|10580.7|10578.7|10578.7|10576.7|10581.9|10579.9|10576.4|10574.4|48605
1716462000000|2024-05-23 11:00:00|10578|10576|10576.4|10574.4|10579.5|10577.5|10574.8|10572.8|97288
1716465600000|2024-05-23 12:00:00|10577.2|10575.2|10569.4|10567.4|10582.6|10580.6|10569.4|10567.4|244724
1716469200000|2024-05-23 13:00:00|10570.1|10568.1|10552.2|10550.2|10574.8|10572.8|10548.3|10546.3|260211
1716472800000|2024-05-23 14:00:00|10553|10551|10542.8|10540.8|10556.1|10554.1|10537.3|10535.3|392926
1716476400000|2024-05-23 15:00:00|10543.6|10541.6|10544.4|10542.4|10545.9|10543.9|10539.7|10537.7|239179
1716480000000|2024-05-23 16:00:00|10545.1|10543.1|10546.7|10544.7|10547.5|10545.5|10544.4|10542.4|63201
1716483600000|2024-05-23 17:00:00|10545.9|10543.9|10550.6|10548.6|10550.6|10548.6|10543.6|10541.6|52039
1716487200000|2024-05-23 18:00:00|10549.8|10547.8|10549|10547|10553.7|10551.7|10548.3|10546.3|158659
1716490800000|2024-05-23 19:00:00|10549.8|10547.8|10548.3|10546.3|10550.6|10548.6|10547.5|10545.5|53636
1716494400000|2024-05-23 20:00:00|10549|10547|10547.5|10545.5|10549|10547|10546.7|10544.7|52122
1716501600000|2024-05-23 22:00:00|10548.3|10546.3|10549|10547|10549.8|10547.8|10547.9|10545.9|3317
1716505200000|2024-05-23 23:00:00|10548.3|10546.3|10549.8|10547.8|10551.4|10549.4|10548.3|10546.3|3490
1716508800000|2024-05-24 00:00:00|10549.4|10547.4|10553.7|10551.7|10553.7|10551.7|10548.3|10546.3|9059
1716512400000|2024-05-24 01:00:00|10553|10551|10551.4|10549.4|10554.5|10552.5|10551.4|10549.4|8359
1716516000000|2024-05-24 02:00:00|10552.2|10550.2|10552.2|10550.2|10553|10551|10549.8|10547.8|53138
1716519600000|2024-05-24 03:00:00|10551.8|10549.8|10552.2|10550.2|10553.7|10551.7|10551.4|10549.4|2442
1716523200000|2024-05-24 04:00:00|10551.4|10549.4|10551.4|10549.4|10553|10551|10551.4|10549.4|2967
1716526800000|2024-05-24 05:00:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10549|10547|3402
1716530400000|2024-05-24 06:00:00|10551.4|10549.4|10553.7|10551.7|10553.7|10551.7|10549|10547|9237
1716534000000|2024-05-24 07:00:00|10553|10551|10551.4|10549.4|10553.7|10551.7|10550.6|10548.6|15383
1716537600000|2024-05-24 08:00:00|10552.2|10550.2|10553.7|10551.7|10553.7|10551.7|10550.6|10548.6|36719
1716541200000|2024-05-24 09:00:00|10553|10551|10550.6|10548.6|10553.7|10551.7|10550.6|10548.6|59165
1716544800000|2024-05-24 10:00:00|10550.2|10548.2|10549.8|10547.8|10552.2|10550.2|10549.8|10547.8|20670
1716548400000|2024-05-24 11:00:00|10550.6|10548.6|10544.4|10542.4|10551.4|10549.4|10544.4|10542.4|121881
1716552000000|2024-05-24 12:00:00|10545.1|10543.1|10538.1|10536.1|10545.1|10543.1|10536.5|10534.5|125768
1716555600000|2024-05-24 13:00:00|10537.3|10535.3|10542|10540|10543.6|10541.6|10535.8|10533.8|375573
1716559200000|2024-05-24 14:00:00|10542.8|10540.8|10546.7|10544.7|10550.6|10548.6|10542.4|10540.4|127313
1716562800000|2024-05-24 15:00:00|10545.9|10543.9|10547.5|10545.5|10550.6|10548.6|10545.1|10543.1|109160
1716566400000|2024-05-24 16:00:00|10546.7|10544.7|10545.9|10543.9|10549.8|10547.8|10545.1|10543.1|186044
1716570000000|2024-05-24 17:00:00|10546.7|10544.7|10547.5|10545.5|10549.8|10547.8|10546.7|10544.7|132128
1716573600000|2024-05-24 18:00:00|10548.3|10546.3|10548.3|10546.3|10550.6|10548.6|10548.3|10546.3|19285
1716577200000|2024-05-24 19:00:00|10549|10547|10549|10547|10549|10547|10549|10547|54802
1716580800000|2024-05-24 20:00:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|17780
1716760800000|2024-05-26 22:00:00|10549|10547|10549|10547|10549.8|10547.8|10548.3|10546.3|2059
1716764400000|2024-05-26 23:00:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10548.3|10546.3|3268
1716768000000|2024-05-27 00:00:00|10550.6|10548.6|10551.4|10549.4|10552.2|10550.2|10549.8|10547.8|1689
1716771600000|2024-05-27 01:00:00|10552.2|10550.2|10549.8|10547.8|10553|10551|10549.8|10547.8|7797
1716775200000|2024-05-27 02:00:00|10550.6|10548.6|10549.8|10547.8|10550.6|10548.6|10549.8|10547.8|1794
1716778800000|2024-05-27 03:00:00|10549|10547|10549.8|10547.8|10549.8|10547.8|10549|10547|7717
1716782400000|2024-05-27 04:00:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|957
1716786000000|2024-05-27 05:00:00|10549.8|10547.8|10550.6|10548.6|10550.6|10548.6|10548.3|10546.3|5539
1716789600000|2024-05-27 06:00:00|10551.4|10549.4|10546.7|10544.7|10551.4|10549.4|10546.7|10544.7|3158
1716793200000|2024-05-27 07:00:00|10545.9|10543.9|10546.7|10544.7|10547.5|10545.5|10545.1|10543.1|22698
1716796800000|2024-05-27 08:00:00|10547.5|10545.5|10546.7|10544.7|10548.3|10546.3|10546.7|10544.7|4681
1716800400000|2024-05-27 09:00:00|10547.5|10545.5|10545.9|10543.9|10547.5|10545.5|10545.9|10543.9|7222
1716804000000|2024-05-27 10:00:00|10546.7|10544.7|10550.6|10548.6|10550.6|10548.6|10546.7|10544.7|5176
1716807600000|2024-05-27 11:00:00|10549.8|10547.8|10549.8|10547.8|10549.8|10547.8|10549|10547|12919
1716811200000|2024-05-27 12:00:00|10550.6|10548.6|10553.7|10551.7|10555.3|10553.3|10550.6|10548.6|7472
1716814800000|2024-05-27 13:00:00|10554.5|10552.5|10554.5|10552.5|10556.1|10554.1|10553|10551|12573
1716818400000|2024-05-27 14:00:00|10555.3|10553.3|10553.7|10551.7|10555.3|10553.3|10553.7|10551.7|2803
1716822000000|2024-05-27 15:00:00|10553|10551|10550.6|10548.6|10553|10551|10550.6|10548.6|10879
1716825600000|2024-05-27 16:00:00|10549.8|10547.8|10551.4|10549.4|10551.4|10549.4|10549.8|10547.8|10839
1716847200000|2024-05-27 22:00:00|10550.6|10548.6|10550.6|10548.6|10550.6|10548.6|10549|10547|1259
1716850800000|2024-05-27 23:00:00|10551.4|10549.4|10551.4|10549.4|10552.2|10550.2|10550.6|10548.6|1572
1716854400000|2024-05-28 00:00:00|10552.2|10550.2|10549|10547|10553|10551|10549|10547|7539
1716858000000|2024-05-28 01:00:00|10548.7|10546.7|10549.8|10547.8|10551.4|10549.4|10548.3|10546.3|10420
1716861600000|2024-05-28 02:00:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10548.3|10546.3|14168
1716865200000|2024-05-28 03:00:00|10549.8|10547.8|10549.8|10547.8|10552.2|10550.2|10549.8|10547.8|8830
1716868800000|2024-05-28 04:00:00|10550.6|10548.6|10550.6|10548.6|10551.4|10549.4|10549.8|10547.8|2888
1716872400000|2024-05-28 05:00:00|10551.4|10549.4|10550.6|10548.6|10553|10551|10549.8|10547.8|8554
1716876000000|2024-05-28 06:00:00|10549.8|10547.8|10553|10551|10553.7|10551.7|10549|10547|19038
1716879600000|2024-05-28 07:00:00|10552.2|10550.2|10556.1|10554.1|10556.9|10554.9|10552.2|10550.2|53389
1716883200000|2024-05-28 08:00:00|10556.9|10554.9|10554.5|10552.5|10556.9|10554.9|10554.5|10552.5|52286
1716886800000|2024-05-28 09:00:00|10555.3|10553.3|10553.7|10551.7|10556.1|10554.1|10553.7|10551.7|43885
1716890400000|2024-05-28 10:00:00|10554.5|10552.5|10552.2|10550.2|10555.3|10553.3|10552.2|10550.2|61224
1716894000000|2024-05-28 11:00:00|10551.4|10549.4|10550.6|10548.6|10555.3|10553.3|10549.8|10547.8|205792
1716897600000|2024-05-28 12:00:00|10549.8|10547.8|10556.9|10554.9|10560.8|10558.8|10549.8|10547.8|262403
1716901200000|2024-05-28 13:00:00|10557.6|10555.6|10555.3|10553.3|10562.3|10560.3|10554.5|10552.5|447701
1716904800000|2024-05-28 14:00:00|10554.5|10552.5|10549|10547|10555.3|10553.3|10546.7|10544.7|356266
1716908400000|2024-05-28 15:00:00|10548.3|10546.3|10542|10540|10549|10547|10541.2|10539.2|112816
1716912000000|2024-05-28 16:00:00|10542.8|10540.8|10538.1|10536.1|10543.6|10541.6|10537.3|10535.3|121316
1716915600000|2024-05-28 17:00:00|10537.3|10535.3|10524.8|10522.8|10538.1|10536.1|10523.3|10521.3|323356
1716919200000|2024-05-28 18:00:00|10525.6|10523.6|10525.6|10523.6|10528|10526|10524.8|10522.8|86884
1716922800000|2024-05-28 19:00:00|10526.4|10524.4|10526.4|10524.4|10528|10526|10525.6|10523.6|76534
1716926400000|2024-05-28 20:00:00|10525.6|10523.6|10522.5|10520.5|10527.2|10525.2|10522.5|10520.5|258406
1716933600000|2024-05-28 22:00:00|10524.4|10522.4|10524.8|10522.8|10525.6|10523.6|10524|10522|1699
1716937200000|2024-05-28 23:00:00|10524.4|10522.4|10524.8|10522.8|10525.6|10523.6|10524|10522|3217
1716940800000|2024-05-29 00:00:00|10525.6|10523.6|10523.3|10521.3|10525.6|10523.6|10521.7|10519.7|6302
1716944400000|2024-05-29 01:00:00|10522.5|10520.5|10520.9|10518.9|10523.3|10521.3|10519.4|10517.4|7711
1716948000000|2024-05-29 02:00:00|10520.1|10518.1|10519.4|10517.4|10521.3|10519.3|10518.6|10516.6|8903
1716951600000|2024-05-29 03:00:00|10520.1|10518.1|10514.7|10512.7|10520.1|10518.1|10514.7|10512.7|5380
1716955200000|2024-05-29 04:00:00|10515.5|10513.5|10516.2|10514.2|10517|10515|10514.7|10512.7|3777
1716958800000|2024-05-29 05:00:00|10517|10515|10516.2|10514.2|10517|10515|10515.5|10513.5|7399
1716962400000|2024-05-29 06:00:00|10515.5|10513.5|10520.9|10518.9|10522.5|10520.5|10515.5|10513.5|19985
1716966000000|2024-05-29 07:00:00|10520.1|10518.1|10517.8|10515.8|10522.5|10520.5|10516.2|10514.2|26348
1716969600000|2024-05-29 08:00:00|10518.6|10516.6|10523.3|10521.3|10524|10522|10517|10515|46324
1716973200000|2024-05-29 09:00:00|10522.9|10520.9|10519.4|10517.4|10522.9|10520.9|10519.4|10517.4|28777
1716976800000|2024-05-29 10:00:00|10518.6|10516.6|10519.4|10517.4|10522.5|10520.5|10518.6|10516.6|19682
1716980400000|2024-05-29 11:00:00|10520.1|10518.1|10516.2|10514.2|10520.9|10518.9|10513.9|10511.9|53149
1716984000000|2024-05-29 12:00:00|10515.5|10513.5|10522.5|10520.5|10524.8|10522.8|10515.5|10513.5|96230
1716987600000|2024-05-29 13:00:00|10523.3|10521.3|10515.5|10513.5|10523.3|10521.3|10509.2|10507.2|63705
1716991200000|2024-05-29 14:00:00|10516.2|10514.2|10508.4|10506.4|10517|10515|10506.1|10504.1|181161
1716994800000|2024-05-29 15:00:00|10507.6|10505.6|10502.2|10500.2|10508.4|10506.4|10501.4|10499.4|111792
1716998400000|2024-05-29 16:00:00|10501.4|10499.4|10499.4|10497.4|10503|10501|10498.3|10496.3|62598
1717002000000|2024-05-29 17:00:00|10499|10497|10500.6|10498.6|10503|10501|10493.6|10491.6|170222
1717005600000|2024-05-29 18:00:00|10501.4|10499.4|10499.8|10497.8|10503.7|10501.7|10499|10497|40398
1724425200000|2024-08-23 15:00:00|10980.3|10978.3|10975.6|10973.6|10982.6|10980.6|10973.3|10971.3|70200
1724428800000|2024-08-23 16:00:00|10975.2|10973.2|10970.1|10968.1|10978|10976|10968.6|10966.6|229134
1724432400000|2024-08-23 17:00:00|10970.9|10968.9|10981.1|10979.1|10981.1|10979.1|10970.9|10968.9|75320
1724436000000|2024-08-23 18:00:00|10980.7|10978.7|10981.9|10979.9|10985.8|10983.8|10980.3|10978.3|168560
1724439600000|2024-08-23 19:00:00|10982.6|10980.6|10981.9|10979.9|10984.2|10982.2|10980.3|10978.3|40138
1724443200000|2024-08-23 20:00:00|10981.1|10979.1|10980.3|10978.3|10985.8|10983.8|10980.3|10978.3|38835
1724623200000|2024-08-25 22:00:00|10983.4|10981.4|10986.5|10984.5|10988.5|10986.5|10980.3|10978.3|737
1724626800000|2024-08-25 23:00:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10986.5|10984.5|877
1724630400000|2024-08-26 00:00:00|10988.1|10986.1|10991.2|10989.2|10996.7|10994.7|10987.3|10985.3|8995
1724634000000|2024-08-26 01:00:00|10990.5|10988.5|10990.5|10988.5|10994.4|10992.4|10988.9|10986.9|3874
1724637600000|2024-08-26 02:00:00|10989.7|10987.7|10988.1|10986.1|10993.6|10991.6|10987.3|10985.3|17660
1724641200000|2024-08-26 03:00:00|10987.3|10985.3|10988.9|10986.9|10990.5|10988.5|10987.3|10985.3|2493
1724644800000|2024-08-26 04:00:00|10989.7|10987.7|10992.8|10990.8|10992.8|10990.8|10989.7|10987.7|841
1724648400000|2024-08-26 05:00:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10990.5|10988.5|749
1724652000000|2024-08-26 06:00:00|10993.2|10991.2|10991.2|10989.2|10994.4|10992.4|10990.5|10988.5|13402
1724655600000|2024-08-26 07:00:00|10990.5|10988.5|10986.5|10984.5|10991.2|10989.2|10985.8|10983.8|62429
1724659200000|2024-08-26 08:00:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10985|10983|24564
1724662800000|2024-08-26 09:00:00|10988.5|10986.5|10990.1|10988.1|10991.2|10989.2|10985.8|10983.8|12153
1724666400000|2024-08-26 10:00:00|10989.7|10987.7|10989.3|10987.3|10991.2|10989.2|10987.3|10985.3|42220
1724670000000|2024-08-26 11:00:00|10988.9|10986.9|10981.5|10979.5|10989.3|10987.3|10978|10976|190006
1724673600000|2024-08-26 12:00:00|10981.1|10979.1|10991.2|10989.2|10992|10990|10977.2|10975.2|184921
1724677200000|2024-08-26 13:00:00|10992|10990|10975.6|10973.6|10995.9|10993.9|10974.8|10972.8|561194
1724680800000|2024-08-26 14:00:00|10975.2|10973.2|10988.1|10986.1|10992.8|10990.8|10974|10972|320120
1724684400000|2024-08-26 15:00:00|10987.3|10985.3|10977.2|10975.2|10988.1|10986.1|10976.4|10974.4|112904
1724688000000|2024-08-26 16:00:00|10976.4|10974.4|10978|10976|10981.1|10979.1|10976.4|10974.4|122450
1724691600000|2024-08-26 17:00:00|10977.2|10975.2|10978|10976|10981.9|10979.9|10977.2|10975.2|75212
1724695200000|2024-08-26 18:00:00|10978.7|10976.7|10973.3|10971.3|10978.7|10976.7|10972.5|10970.5|62796
1724698800000|2024-08-26 19:00:00|10974|10972|10970.9|10968.9|10974|10972|10970.1|10968.1|165311
1724702400000|2024-08-26 20:00:00|10970.1|10968.1|10970.1|10968.1|10971.7|10969.7|10969.8|10967.8|55536
1724709600000|2024-08-26 22:00:00|10971.3|10969.3|10971.7|10969.7|10972.5|10970.5|10971.3|10969.3|595
1724713200000|2024-08-26 23:00:00|10972.1|10970.1|10974|10972|10974|10972|10972.1|10970.1|5675
1724716800000|2024-08-27 00:00:00|10974.8|10972.8|10971.7|10969.7|10975.6|10973.6|10970.9|10968.9|6768
1724720400000|2024-08-27 01:00:00|10972.5|10970.5|10974|10972|10974.8|10972.8|10970.1|10968.1|9484
1724724000000|2024-08-27 02:00:00|10974.8|10972.8|10970.9|10968.9|10974.8|10972.8|10970.1|10968.1|10147
1724727600000|2024-08-27 03:00:00|10971.7|10969.7|10967.8|10965.8|10972.5|10970.5|10967|10965|7359
1724731200000|2024-08-27 04:00:00|10968.6|10966.6|10967.8|10965.8|10970.1|10968.1|10967.8|10965.8|3432
1724734800000|2024-08-27 05:00:00|10968.2|10966.2|10966.2|10964.2|10969.4|10967.4|10965.5|10963.5|8611
1724738400000|2024-08-27 06:00:00|10966.6|10964.6|10970.1|10968.1|10970.1|10968.1|10965.5|10963.5|16492
1724742000000|2024-08-27 07:00:00|10969.4|10967.4|10970.1|10968.1|10971.7|10969.7|10966.2|10964.2|36202
1724745600000|2024-08-27 08:00:00|10969.4|10967.4|10964.7|10962.7|10969.4|10967.4|10963.1|10961.1|134797
1724749200000|2024-08-27 09:00:00|10965.5|10963.5|10963.9|10961.9|10966.2|10964.2|10962.3|10960.3|98720
1724752800000|2024-08-27 10:00:00|10964.7|10962.7|10960.8|10958.8|10966.2|10964.2|10958.4|10956.4|44277
1724756400000|2024-08-27 11:00:00|10960|10958|10962.3|10960.3|10963.1|10961.1|10958.4|10956.4|63962
1724760000000|2024-08-27 12:00:00|10963.1|10961.1|10958.4|10956.4|10963.1|10961.1|10956.1|10954.1|175249
1724763600000|2024-08-27 13:00:00|10957.6|10955.6|10957.6|10955.6|10961.5|10959.5|10955.3|10953.3|181524
1724767200000|2024-08-27 14:00:00|10956.9|10954.9|10967|10965|10967.8|10965.8|10954.9|10952.9|156448
1724770800000|2024-08-27 15:00:00|10966.2|10964.2|10966.2|10964.2|10971.7|10969.7|10965.5|10963.5|190214
1724774400000|2024-08-27 16:00:00|10967|10965|10970.1|10968.1|10971.7|10969.7|10965.5|10963.5|90701
1724778000000|2024-08-27 17:00:00|10970.9|10968.9|10976.4|10974.4|10976.4|10974.4|10969|10967|366955
1724781600000|2024-08-27 18:00:00|10975.6|10973.6|10976.4|10974.4|10979.5|10977.5|10974|10972|59592
1724785200000|2024-08-27 19:00:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974|10972|68846
1724788800000|2024-08-27 20:00:00|10975.6|10973.6|10978.7|10976.7|10980.3|10978.3|10973.3|10971.3|197661
1724796000000|2024-08-27 22:00:00|10978|10976|10981.1|10979.1|10981.9|10979.9|10977.2|10975.2|3028
1724799600000|2024-08-27 23:00:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10978.7|10976.7|3621
1724803200000|2024-08-28 00:00:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10976.4|10974.4|19345
1724806800000|2024-08-28 01:00:00|10977.6|10975.6|10975.6|10973.6|10978.7|10976.7|10974|10972|9825
1724810400000|2024-08-28 02:00:00|10974.8|10972.8|10974.8|10972.8|10976.4|10974.4|10974|10972|6317
1724814000000|2024-08-28 03:00:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10973.3|10971.3|2289
1724817600000|2024-08-28 04:00:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|7033
1724821200000|2024-08-28 05:00:00|10974.4|10972.4|10974|10972|10977.2|10975.2|10974|10972|14374
1724824800000|2024-08-28 06:00:00|10973.7|10971.7|10974.8|10972.8|10976.4|10974.4|10973.7|10971.7|9314
1724828400000|2024-08-28 07:00:00|10974|10972|10977.2|10975.2|10978.7|10976.7|10973.3|10971.3|20306
1724832000000|2024-08-28 08:00:00|10976.4|10974.4|10976.4|10974.4|10981.1|10979.1|10976.4|10974.4|19056
1724835600000|2024-08-28 09:00:00|10976.8|10974.8|10977.2|10975.2|10978|10976|10974.8|10972.8|22535
1724839200000|2024-08-28 10:00:00|10976.4|10974.4|10981.1|10979.1|10981.1|10979.1|10976.4|10974.4|16957
1724842800000|2024-08-28 11:00:00|10981.9|10979.9|10983.4|10981.4|10985|10983|10981.1|10979.1|95276
1724846400000|2024-08-28 12:00:00|10982.6|10980.6|10978|10976|10983.4|10981.4|10972.5|10970.5|276168
1724850000000|2024-08-28 13:00:00|10977.2|10975.2|10974|10972|10979.5|10977.5|10970.9|10968.9|139187
1724853600000|2024-08-28 14:00:00|10973.3|10971.3|10980.3|10978.3|10980.3|10978.3|10973.3|10971.3|76445
1724857200000|2024-08-28 15:00:00|10979.5|10977.5|10976.4|10974.4|10981.9|10979.9|10976.4|10974.4|55070
1724860800000|2024-08-28 16:00:00|10975.6|10973.6|10972.5|10970.5|10978|10976|10972.5|10970.5|54261
1724864400000|2024-08-28 17:00:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10970.9|10968.9|67582
1724868000000|2024-08-28 18:00:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10970.9|10968.9|36178
1724871600000|2024-08-28 19:00:00|10972.5|10970.5|10972.5|10970.5|10974|10972|10970.1|10968.1|52073
1724875200000|2024-08-28 20:00:00|10971.7|10969.7|10972.5|10970.5|10974.8|10972.8|10970.9|10968.9|58015
1724882400000|2024-08-28 22:00:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10973.3|10971.3|3686
1724886000000|2024-08-28 23:00:00|10975.6|10973.6|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|2477
1724889600000|2024-08-29 00:00:00|10975.6|10973.6|10974|10972|10978|10976|10971.7|10969.7|5575
1724893200000|2024-08-29 01:00:00|10973.3|10971.3|10974.8|10972.8|10976.4|10974.4|10973.3|10971.3|3493
1724896800000|2024-08-29 02:00:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10973.3|10971.3|3084
1724900400000|2024-08-29 03:00:00|10974|10972|10974|10972|10974.8|10972.8|10972.5|10970.5|3813
1724904000000|2024-08-29 04:00:00|10973.3|10971.3|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|3559
1724907600000|2024-08-29 05:00:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1755
1724911200000|2024-08-29 06:00:00|10971.7|10969.7|10971.7|10969.7|10974|10972|10970.1|10968.1|7975
1724914800000|2024-08-29 07:00:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10969.4|10967.4|18348
1724918400000|2024-08-29 08:00:00|10973.3|10971.3|10978.7|10976.7|10982.6|10980.6|10973.3|10971.3|21832
1724922000000|2024-08-29 09:00:00|10979.5|10977.5|10978|10976|10980.3|10978.3|10977.2|10975.2|9887
1724925600000|2024-08-29 10:00:00|10977.2|10975.2|10975.6|10973.6|10978|10976|10973.3|10971.3|16656
1724929200000|2024-08-29 11:00:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10973.3|10971.3|12778
1724932800000|2024-08-29 12:00:00|10975.6|10973.6|10958.4|10956.4|10978|10976|10958.4|10956.4|81143
1724936400000|2024-08-29 13:00:00|10959.2|10957.2|10958.4|10956.4|10960.8|10958.8|10955.3|10953.3|89882
1724940000000|2024-08-29 14:00:00|10957.6|10955.6|10953|10951|10961.5|10959.5|10950.6|10948.6|55528
1724943600000|2024-08-29 15:00:00|10953.7|10951.7|10957.6|10955.6|10957.6|10955.6|10952.2|10950.2|30927
1724947200000|2024-08-29 16:00:00|10956.9|10954.9|10961.5|10959.5|10962.3|10960.3|10956.9|10954.9|57303
1724950800000|2024-08-29 17:00:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10956.9|10954.9|32825
1724954400000|2024-08-29 18:00:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10959.2|10957.2|48292
1724958000000|2024-08-29 19:00:00|10960.8|10958.8|10959.2|10957.2|10961.5|10959.5|10958.4|10956.4|28736
1724961600000|2024-08-29 20:00:00|10960|10958|10961.2|10959.2|10962.3|10960.3|10960|10958|30693
1724968800000|2024-08-29 22:00:00|10960.8|10958.8|10958.4|10956.4|10961.5|10959.5|10958.4|10956.4|3374
1724972400000|2024-08-29 23:00:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10957.6|10955.6|2422
1724976000000|2024-08-30 00:00:00|10958.4|10956.4|10959.2|10957.2|10961.5|10959.5|10958.4|10956.4|2622
1724979600000|2024-08-30 01:00:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|6722
1724983200000|2024-08-30 02:00:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|955
1724986800000|2024-08-30 03:00:00|10960.8|10958.8|10958.4|10956.4|10960.8|10958.8|10957.6|10955.6|3701
1724990400000|2024-08-30 04:00:00|10957.6|10955.6|10958.4|10956.4|10960.8|10958.8|10957.6|10955.6|2486
1724994000000|2024-08-30 05:00:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|1248
1724997600000|2024-08-30 06:00:00|10958|10956|10960|10958|10960.8|10958.8|10957.6|10955.6|8405
1725001200000|2024-08-30 07:00:00|10959.2|10957.2|10960.8|10958.8|10961.5|10959.5|10957.6|10955.6|8554
1725004800000|2024-08-30 08:00:00|10961.5|10959.5|10959.2|10957.2|10961.5|10959.5|10957.6|10955.6|9322
1725008400000|2024-08-30 09:00:00|10958.4|10956.4|10960|10958|10960.8|10958.8|10958.4|10956.4|2695
1724425200000|2024-08-23 15:00:00|10980.3|10978.3|10975.6|10973.6|10982.6|10980.6|10973.3|10971.3|70200
1724428800000|2024-08-23 16:00:00|10975.2|10973.2|10970.1|10968.1|10978|10976|10968.6|10966.6|229134
1724432400000|2024-08-23 17:00:00|10970.9|10968.9|10981.1|10979.1|10981.1|10979.1|10970.9|10968.9|75320
1724436000000|2024-08-23 18:00:00|10980.7|10978.7|10981.9|10979.9|10985.8|10983.8|10980.3|10978.3|168560
1724439600000|2024-08-23 19:00:00|10982.6|10980.6|10981.9|10979.9|10984.2|10982.2|10980.3|10978.3|40138
1724443200000|2024-08-23 20:00:00|10981.1|10979.1|10980.3|10978.3|10985.8|10983.8|10980.3|10978.3|38835
1724623200000|2024-08-25 22:00:00|10983.4|10981.4|10986.5|10984.5|10988.5|10986.5|10980.3|10978.3|737
1724626800000|2024-08-25 23:00:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10986.5|10984.5|877
1724630400000|2024-08-26 00:00:00|10988.1|10986.1|10991.2|10989.2|10996.7|10994.7|10987.3|10985.3|8995
1724634000000|2024-08-26 01:00:00|10990.5|10988.5|10990.5|10988.5|10994.4|10992.4|10988.9|10986.9|3874
1724637600000|2024-08-26 02:00:00|10989.7|10987.7|10988.1|10986.1|10993.6|10991.6|10987.3|10985.3|17660
1724641200000|2024-08-26 03:00:00|10987.3|10985.3|10988.9|10986.9|10990.5|10988.5|10987.3|10985.3|2493
1724644800000|2024-08-26 04:00:00|10989.7|10987.7|10992.8|10990.8|10992.8|10990.8|10989.7|10987.7|841
1724648400000|2024-08-26 05:00:00|10992|10990|10993.6|10991.6|10993.6|10991.6|10990.5|10988.5|749
1724652000000|2024-08-26 06:00:00|10993.2|10991.2|10991.2|10989.2|10994.4|10992.4|10990.5|10988.5|13402
1724655600000|2024-08-26 07:00:00|10990.5|10988.5|10986.5|10984.5|10991.2|10989.2|10985.8|10983.8|62429
1724659200000|2024-08-26 08:00:00|10987.3|10985.3|10988.9|10986.9|10988.9|10986.9|10985|10983|24564
1724662800000|2024-08-26 09:00:00|10988.5|10986.5|10990.1|10988.1|10991.2|10989.2|10985.8|10983.8|12153
1724666400000|2024-08-26 10:00:00|10989.7|10987.7|10989.3|10987.3|10991.2|10989.2|10987.3|10985.3|42220
1724670000000|2024-08-26 11:00:00|10988.9|10986.9|10981.5|10979.5|10989.3|10987.3|10978|10976|190006
1724673600000|2024-08-26 12:00:00|10981.1|10979.1|10991.2|10989.2|10992|10990|10977.2|10975.2|184921
1724677200000|2024-08-26 13:00:00|10992|10990|10975.6|10973.6|10995.9|10993.9|10974.8|10972.8|561194
1724680800000|2024-08-26 14:00:00|10975.2|10973.2|10988.1|10986.1|10992.8|10990.8|10974|10972|320120
1724684400000|2024-08-26 15:00:00|10987.3|10985.3|10977.2|10975.2|10988.1|10986.1|10976.4|10974.4|112904
1724688000000|2024-08-26 16:00:00|10976.4|10974.4|10978|10976|10981.1|10979.1|10976.4|10974.4|122450
1724691600000|2024-08-26 17:00:00|10977.2|10975.2|10978|10976|10981.9|10979.9|10977.2|10975.2|75212
1724695200000|2024-08-26 18:00:00|10978.7|10976.7|10973.3|10971.3|10978.7|10976.7|10972.5|10970.5|62796
1724698800000|2024-08-26 19:00:00|10974|10972|10970.9|10968.9|10974|10972|10970.1|10968.1|165311
1724702400000|2024-08-26 20:00:00|10970.1|10968.1|10970.1|10968.1|10971.7|10969.7|10969.8|10967.8|55536
1724709600000|2024-08-26 22:00:00|10971.3|10969.3|10971.7|10969.7|10972.5|10970.5|10971.3|10969.3|595
1724713200000|2024-08-26 23:00:00|10972.1|10970.1|10974|10972|10974|10972|10972.1|10970.1|5675
1724716800000|2024-08-27 00:00:00|10974.8|10972.8|10971.7|10969.7|10975.6|10973.6|10970.9|10968.9|6768
1724720400000|2024-08-27 01:00:00|10972.5|10970.5|10974|10972|10974.8|10972.8|10970.1|10968.1|9484
1724724000000|2024-08-27 02:00:00|10974.8|10972.8|10970.9|10968.9|10974.8|10972.8|10970.1|10968.1|10147
1724727600000|2024-08-27 03:00:00|10971.7|10969.7|10967.8|10965.8|10972.5|10970.5|10967|10965|7359
1724731200000|2024-08-27 04:00:00|10968.6|10966.6|10967.8|10965.8|10970.1|10968.1|10967.8|10965.8|3432
1724734800000|2024-08-27 05:00:00|10968.2|10966.2|10966.2|10964.2|10969.4|10967.4|10965.5|10963.5|8611
1724738400000|2024-08-27 06:00:00|10966.6|10964.6|10970.1|10968.1|10970.1|10968.1|10965.5|10963.5|16492
1724742000000|2024-08-27 07:00:00|10969.4|10967.4|10970.1|10968.1|10971.7|10969.7|10966.2|10964.2|36202
1724745600000|2024-08-27 08:00:00|10969.4|10967.4|10964.7|10962.7|10969.4|10967.4|10963.1|10961.1|134797
1724749200000|2024-08-27 09:00:00|10965.5|10963.5|10963.9|10961.9|10966.2|10964.2|10962.3|10960.3|98720
1724752800000|2024-08-27 10:00:00|10964.7|10962.7|10960.8|10958.8|10966.2|10964.2|10958.4|10956.4|44277
1724756400000|2024-08-27 11:00:00|10960|10958|10962.3|10960.3|10963.1|10961.1|10958.4|10956.4|63962
1724760000000|2024-08-27 12:00:00|10963.1|10961.1|10958.4|10956.4|10963.1|10961.1|10956.1|10954.1|175249
1724763600000|2024-08-27 13:00:00|10957.6|10955.6|10957.6|10955.6|10961.5|10959.5|10955.3|10953.3|181524
1724767200000|2024-08-27 14:00:00|10956.9|10954.9|10967|10965|10967.8|10965.8|10954.9|10952.9|156448
1724770800000|2024-08-27 15:00:00|10966.2|10964.2|10966.2|10964.2|10971.7|10969.7|10965.5|10963.5|190214
1724774400000|2024-08-27 16:00:00|10967|10965|10970.1|10968.1|10971.7|10969.7|10965.5|10963.5|90701
1724778000000|2024-08-27 17:00:00|10970.9|10968.9|10976.4|10974.4|10976.4|10974.4|10969|10967|366955
1724781600000|2024-08-27 18:00:00|10975.6|10973.6|10976.4|10974.4|10979.5|10977.5|10974|10972|59592
1724785200000|2024-08-27 19:00:00|10975.6|10973.6|10976.4|10974.4|10976.4|10974.4|10974|10972|68846
1724788800000|2024-08-27 20:00:00|10975.6|10973.6|10978.7|10976.7|10980.3|10978.3|10973.3|10971.3|197661
1724796000000|2024-08-27 22:00:00|10978|10976|10981.1|10979.1|10981.9|10979.9|10977.2|10975.2|3028
1724799600000|2024-08-27 23:00:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10978.7|10976.7|3621
1724803200000|2024-08-28 00:00:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10976.4|10974.4|19345
1724806800000|2024-08-28 01:00:00|10977.6|10975.6|10975.6|10973.6|10978.7|10976.7|10974|10972|9825
1724810400000|2024-08-28 02:00:00|10974.8|10972.8|10974.8|10972.8|10976.4|10974.4|10974|10972|6317
1724814000000|2024-08-28 03:00:00|10974|10972|10974.8|10972.8|10975.6|10973.6|10973.3|10971.3|2289
1724817600000|2024-08-28 04:00:00|10974|10972|10974|10972|10974.8|10972.8|10973.3|10971.3|7033
1724821200000|2024-08-28 05:00:00|10974.4|10972.4|10974|10972|10977.2|10975.2|10974|10972|14374
1724824800000|2024-08-28 06:00:00|10973.7|10971.7|10974.8|10972.8|10976.4|10974.4|10973.7|10971.7|9314
1724828400000|2024-08-28 07:00:00|10974|10972|10977.2|10975.2|10978.7|10976.7|10973.3|10971.3|20306
1724832000000|2024-08-28 08:00:00|10976.4|10974.4|10976.4|10974.4|10981.1|10979.1|10976.4|10974.4|19056
1724835600000|2024-08-28 09:00:00|10976.8|10974.8|10977.2|10975.2|10978|10976|10974.8|10972.8|22535
1724839200000|2024-08-28 10:00:00|10976.4|10974.4|10981.1|10979.1|10981.1|10979.1|10976.4|10974.4|16957
1724842800000|2024-08-28 11:00:00|10981.9|10979.9|10983.4|10981.4|10985|10983|10981.1|10979.1|95276
1724846400000|2024-08-28 12:00:00|10982.6|10980.6|10978|10976|10983.4|10981.4|10972.5|10970.5|276168
1724850000000|2024-08-28 13:00:00|10977.2|10975.2|10974|10972|10979.5|10977.5|10970.9|10968.9|139187
1724853600000|2024-08-28 14:00:00|10973.3|10971.3|10980.3|10978.3|10980.3|10978.3|10973.3|10971.3|76445
1724857200000|2024-08-28 15:00:00|10979.5|10977.5|10976.4|10974.4|10981.9|10979.9|10976.4|10974.4|55070
1724860800000|2024-08-28 16:00:00|10975.6|10973.6|10972.5|10970.5|10978|10976|10972.5|10970.5|54261
1724864400000|2024-08-28 17:00:00|10973.3|10971.3|10974.8|10972.8|10974.8|10972.8|10970.9|10968.9|67582
1724868000000|2024-08-28 18:00:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10970.9|10968.9|36178
1724871600000|2024-08-28 19:00:00|10972.5|10970.5|10972.5|10970.5|10974|10972|10970.1|10968.1|52073
1724875200000|2024-08-28 20:00:00|10971.7|10969.7|10972.5|10970.5|10974.8|10972.8|10970.9|10968.9|58015
1724882400000|2024-08-28 22:00:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10973.3|10971.3|3686
1724886000000|2024-08-28 23:00:00|10975.6|10973.6|10976.4|10974.4|10977.2|10975.2|10975.6|10973.6|2477
1724889600000|2024-08-29 00:00:00|10975.6|10973.6|10974|10972|10978|10976|10971.7|10969.7|5575
1724893200000|2024-08-29 01:00:00|10973.3|10971.3|10974.8|10972.8|10976.4|10974.4|10973.3|10971.3|3493
1724896800000|2024-08-29 02:00:00|10975.6|10973.6|10974.8|10972.8|10976.4|10974.4|10973.3|10971.3|3084
1724900400000|2024-08-29 03:00:00|10974|10972|10974|10972|10974.8|10972.8|10972.5|10970.5|3813
1724904000000|2024-08-29 04:00:00|10973.3|10971.3|10972.5|10970.5|10974.8|10972.8|10972.5|10970.5|3559
1724907600000|2024-08-29 05:00:00|10973.3|10971.3|10972.5|10970.5|10973.3|10971.3|10970.9|10968.9|1755
1724911200000|2024-08-29 06:00:00|10971.7|10969.7|10971.7|10969.7|10974|10972|10970.1|10968.1|7975
1724914800000|2024-08-29 07:00:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10969.4|10967.4|18348
1724918400000|2024-08-29 08:00:00|10973.3|10971.3|10978.7|10976.7|10982.6|10980.6|10973.3|10971.3|21832
1724922000000|2024-08-29 09:00:00|10979.5|10977.5|10978|10976|10980.3|10978.3|10977.2|10975.2|9887
1724925600000|2024-08-29 10:00:00|10977.2|10975.2|10975.6|10973.6|10978|10976|10973.3|10971.3|16656
1724929200000|2024-08-29 11:00:00|10976.4|10974.4|10976.4|10974.4|10977.2|10975.2|10973.3|10971.3|12778
1724932800000|2024-08-29 12:00:00|10975.6|10973.6|10958.4|10956.4|10978|10976|10958.4|10956.4|81143
1724936400000|2024-08-29 13:00:00|10959.2|10957.2|10958.4|10956.4|10960.8|10958.8|10955.3|10953.3|89882
1724940000000|2024-08-29 14:00:00|10957.6|10955.6|10953|10951|10961.5|10959.5|10950.6|10948.6|55528
1724943600000|2024-08-29 15:00:00|10953.7|10951.7|10957.6|10955.6|10957.6|10955.6|10952.2|10950.2|30927
1724947200000|2024-08-29 16:00:00|10956.9|10954.9|10961.5|10959.5|10962.3|10960.3|10956.9|10954.9|57303
1724950800000|2024-08-29 17:00:00|10960.8|10958.8|10960.8|10958.8|10961.5|10959.5|10956.9|10954.9|32825
1724954400000|2024-08-29 18:00:00|10961.5|10959.5|10961.5|10959.5|10961.5|10959.5|10959.2|10957.2|48292
1724958000000|2024-08-29 19:00:00|10960.8|10958.8|10959.2|10957.2|10961.5|10959.5|10958.4|10956.4|28736
1724961600000|2024-08-29 20:00:00|10960|10958|10961.2|10959.2|10962.3|10960.3|10960|10958|30693
1724968800000|2024-08-29 22:00:00|10960.8|10958.8|10958.4|10956.4|10961.5|10959.5|10958.4|10956.4|3374
1724972400000|2024-08-29 23:00:00|10959.2|10957.2|10959.2|10957.2|10960|10958|10957.6|10955.6|2422
1724976000000|2024-08-30 00:00:00|10958.4|10956.4|10959.2|10957.2|10961.5|10959.5|10958.4|10956.4|2622
1724979600000|2024-08-30 01:00:00|10960|10958|10960.8|10958.8|10961.5|10959.5|10959.2|10957.2|6722
1724983200000|2024-08-30 02:00:00|10960|10958|10960|10958|10960|10958|10959.2|10957.2|955
1724986800000|2024-08-30 03:00:00|10960.8|10958.8|10958.4|10956.4|10960.8|10958.8|10957.6|10955.6|3701
1724990400000|2024-08-30 04:00:00|10957.6|10955.6|10958.4|10956.4|10960.8|10958.8|10957.6|10955.6|2486
1724994000000|2024-08-30 05:00:00|10959.2|10957.2|10958.4|10956.4|10959.2|10957.2|10957.6|10955.6|1248
1724997600000|2024-08-30 06:00:00|10958|10956|10960|10958|10960.8|10958.8|10957.6|10955.6|8405
1725001200000|2024-08-30 07:00:00|10959.2|10957.2|10960.8|10958.8|10961.5|10959.5|10957.6|10955.6|8554
1725004800000|2024-08-30 08:00:00|10961.5|10959.5|10959.2|10957.2|10961.5|10959.5|10957.6|10955.6|9322
1725008400000|2024-08-30 09:00:00|10958.4|10956.4|10960|10958|10960.8|10958.8|10958.4|10956.4|2695
1725012000000|2024-08-30 10:00:00|10960|10958|10958.4|10956.4|10960.8|10958.8|10958.4|10956.4|5841
1725015600000|2024-08-30 11:00:00|10959.2|10957.2|10956.1|10954.1|10960.8|10958.8|10955.3|10953.3|17750
1725019200000|2024-08-30 12:00:00|10956.9|10954.9|10948.3|10946.3|10960.8|10958.8|10944.4|10942.4|54792
1725022800000|2024-08-30 13:00:00|10949|10947|10953|10951|10954.5|10952.5|10949|10947|51236
1725026400000|2024-08-30 14:00:00|10953.3|10951.3|10955.3|10953.3|10960|10958|10953|10951|58576
1725030000000|2024-08-30 15:00:00|10956.1|10954.1|10952.2|10950.2|10960|10958|10952.2|10950.2|31877
1725033600000|2024-08-30 16:00:00|10953|10951|10940.5|10938.5|10953.7|10951.7|10939.7|10937.7|44879
1725037200000|2024-08-30 17:00:00|10941.2|10939.2|10942.8|10940.8|10944.4|10942.4|10939.7|10937.7|19590
1725040800000|2024-08-30 18:00:00|10942|10940|10940.5|10938.5|10946.7|10944.7|10940.5|10938.5|44924
1725044400000|2024-08-30 19:00:00|10939.7|10937.7|10939.7|10937.7|10942.8|10940.8|10935.8|10933.8|75572
1725048000000|2024-08-30 20:00:00|10938.9|10936.9|10945.9|10943.9|10947.5|10945.5|10935.8|10933.8|53065
1725228000000|2024-09-01 22:00:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10939.7|10937.7|3114
1725231600000|2024-09-01 23:00:00|10942|10940|10945.1|10943.1|10945.9|10943.9|10942|10940|1652
1725235200000|2024-09-02 00:00:00|10944.4|10942.4|10942.8|10940.8|10945.9|10943.9|10942.8|10940.8|2400
1725238800000|2024-09-02 01:00:00|10943.6|10941.6|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|2978
1725242400000|2024-09-02 02:00:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|1321
1725246000000|2024-09-02 03:00:00|10943.6|10941.6|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|1135
1725249600000|2024-09-02 04:00:00|10942|10940|10941.2|10939.2|10942|10940|10941.2|10939.2|657
1725253200000|2024-09-02 05:00:00|10940.5|10938.5|10937.3|10935.3|10940.5|10938.5|10936.5|10934.5|1999
1725256800000|2024-09-02 06:00:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10933.4|10931.4|4907
1725260400000|2024-09-02 07:00:00|10935.8|10933.8|10935.8|10933.8|10937.3|10935.3|10934.2|10932.2|5811
1725264000000|2024-09-02 08:00:00|10935|10933|10935|10933|10937.3|10935.3|10932.6|10930.6|4636
1725267600000|2024-09-02 09:00:00|10934.2|10932.2|10935|10933|10935|10933|10932.6|10930.6|5508
1725271200000|2024-09-02 10:00:00|10934.2|10932.2|10936.5|10934.5|10936.5|10934.5|10933.4|10931.4|2536
1725274800000|2024-09-02 11:00:00|10935.8|10933.8|10935.8|10933.8|10937.3|10935.3|10935|10933|2599
1725278400000|2024-09-02 12:00:00|10935|10933|10936.5|10934.5|10937.3|10935.3|10935|10933|3366
1725282000000|2024-09-02 13:00:00|10935.8|10933.8|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|4589
1725285600000|2024-09-02 14:00:00|10935|10933|10936.5|10934.5|10937.3|10935.3|10934.2|10932.2|5679
1725289200000|2024-09-02 15:00:00|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|10937.3|10935.3|1332
1725292800000|2024-09-02 16:00:00|||||||||1144
1725314400000|2024-09-02 22:00:00|10935.8|10933.8|10938.1|10936.1|10938.1|10936.1|10935|10933|1659
1725318000000|2024-09-02 23:00:00|10937.7|10935.7|10937.3|10935.3|10938.9|10936.9|10935.8|10933.8|5250
1725321600000|2024-09-03 00:00:00|10936.5|10934.5|10936.5|10934.5|10938.1|10936.1|10934.6|10932.6|4191
1725325200000|2024-09-03 01:00:00|10937.3|10935.3|10940.5|10938.5|10941.2|10939.2|10936.5|10934.5|6789
1725328800000|2024-09-03 02:00:00|10939.7|10937.7|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|5848
1725332400000|2024-09-03 03:00:00|10939.7|10937.7|10941.2|10939.2|10942|10940|10939.7|10937.7|3243
1725336000000|2024-09-03 04:00:00|10940.5|10938.5|10939.7|10937.7|10942|10940|10939.7|10937.7|2398
1725339600000|2024-09-03 05:00:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|3855
1725343200000|2024-09-03 06:00:00|10938.9|10936.9|10941.2|10939.2|10942.8|10940.8|10938.1|10936.1|8869
1725346800000|2024-09-03 07:00:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10938.1|10936.1|13929
1725350400000|2024-09-03 08:00:00|10940.8|10938.8|10939.7|10937.7|10942.8|10940.8|10938.1|10936.1|12347
1725354000000|2024-09-03 09:00:00|10938.9|10936.9|10939.7|10937.7|10942|10940|10938.1|10936.1|8993
1725357600000|2024-09-03 10:00:00|10940.5|10938.5|10941.2|10939.2|10942.8|10940.8|10939.7|10937.7|9082
1725361200000|2024-09-03 11:00:00|10941.6|10939.6|10936.5|10934.5|10941.6|10939.6|10934.2|10932.2|15570
1725364800000|2024-09-03 12:00:00|10937.3|10935.3|10952.2|10950.2|10952.2|10950.2|10934.2|10932.2|41840
1725368400000|2024-09-03 13:00:00|10951.4|10949.4|10969.4|10967.4|10972.5|10970.5|10950.6|10948.6|104355
1725372000000|2024-09-03 14:00:00|10980.3|10978.3|10972.5|10970.5|10983|10981|10962.3|10960.3|88449
1725375600000|2024-09-03 15:00:00|10973.3|10971.3|10963.1|10961.1|10973.3|10971.3|10961.5|10959.5|43704
1725379200000|2024-09-03 16:00:00|10963.9|10961.9|10963.1|10961.1|10967|10965|10960.8|10958.8|26917
1725382800000|2024-09-03 17:00:00|10962.3|10960.3|10960.8|10958.8|10967|10965|10960.8|10958.8|22595
1725386400000|2024-09-03 18:00:00|10961.5|10959.5|10965.5|10963.5|10966.2|10964.2|10960.8|10958.8|32317
1725390000000|2024-09-03 19:00:00|10964.7|10962.7|10970.9|10968.9|10970.9|10968.9|10964.7|10962.7|31469
1725393600000|2024-09-03 20:00:00|10970.1|10968.1|10972.5|10970.5|10974|10972|10966.2|10964.2|41050
1725400800000|2024-09-03 22:00:00|10970.1|10968.1|10969.4|10967.4|10970.9|10968.9|10967|10965|3131
1725404400000|2024-09-03 23:00:00|10970.1|10968.1|10970.1|10968.1|10972.5|10970.5|10969.4|10967.4|2617
1725408000000|2024-09-04 00:00:00|10970.9|10968.9|10978|10976|10978.7|10976.7|10968.6|10966.6|10180
1725411600000|2024-09-04 01:00:00|10977.2|10975.2|10974|10972|10978|10976|10970.1|10968.1|10602
1725415200000|2024-09-04 02:00:00|10973.3|10971.3|10972.5|10970.5|10975.6|10973.6|10971.7|10969.7|4728
1725418800000|2024-09-04 03:00:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10971.7|10969.7|3439
1725422400000|2024-09-04 04:00:00|10975.6|10973.6|10977.2|10975.2|10977.2|10975.2|10972.5|10970.5|4197
1725426000000|2024-09-04 05:00:00|10976.8|10974.8|10977.2|10975.2|10978|10976|10975.6|10973.6|7379
1725429600000|2024-09-04 06:00:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10974|10972|11940
1725433200000|2024-09-04 07:00:00|10979.5|10977.5|10984.2|10982.2|10985|10983|10978.7|10976.7|18670
1725436800000|2024-09-04 08:00:00|10983.4|10981.4|10980.3|10978.3|10985|10983|10979.5|10977.5|13709
1725440400000|2024-09-04 09:00:00|10979.5|10977.5|10981.9|10979.9|10982.6|10980.6|10978.7|10976.7|11947
1725444000000|2024-09-04 10:00:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10980.3|10978.3|8079
1725447600000|2024-09-04 11:00:00|10982.6|10980.6|10981.9|10979.9|10986.5|10984.5|10978.7|10976.7|22420
1725451200000|2024-09-04 12:00:00|10981.1|10979.1|10973.3|10971.3|10981.9|10979.9|10970.1|10968.1|39061
1725454800000|2024-09-04 13:00:00|10974|10972|10981.9|10979.9|10983.4|10981.4|10969.4|10967.4|47188
1725458400000|2024-09-04 14:00:00|10981.5|10979.5|10997.5|10995.5|11007.6|11005.6|10981.5|10979.5|157584
1725462000000|2024-09-04 15:00:00|10996.7|10994.7|10994.4|10992.4|10999.8|10997.8|10992.8|10990.8|47924
1725465600000|2024-09-04 16:00:00|10993.6|10991.6|10999.8|10997.8|11001.4|10999.4|10993.6|10991.6|31065
1725469200000|2024-09-04 17:00:00|11000.6|10998.6|11000.6|10998.6|11003.7|11001.7|10999|10997|21214
1725472800000|2024-09-04 18:00:00|10999.8|10997.8|11006.9|11004.9|11006.9|11004.9|10999.8|10997.8|45121
1725476400000|2024-09-04 19:00:00|11006.1|11004.1|11010|11008|11013.1|11011.1|11006.1|11004.1|60882
1725480000000|2024-09-04 20:00:00|11009.2|11007.2|11012.3|11010.3|11013.1|11011.1|11009.2|11007.2|33148
1725487200000|2024-09-04 22:00:00|11011.5|11009.5|11013.1|11011.1|11013.9|11011.9|11011.5|11009.5|1626
1725490800000|2024-09-04 23:00:00|11013.9|11011.9|11014.7|11012.7|11015.5|11013.5|11013.1|11011.1|4165
1725494400000|2024-09-05 00:00:00|11013.9|11011.9|11006.1|11004.1|11015.5|11013.5|11004.5|11002.5|9517
1725498000000|2024-09-05 01:00:00|11006.9|11004.9|11006.1|11004.1|11007.6|11005.6|11003.3|11001.3|9348
1725501600000|2024-09-05 02:00:00|11005.7|11003.7|11006.9|11004.9|11008.4|11006.4|11005.3|11003.3|4527
1725505200000|2024-09-05 03:00:00|11007.3|11005.3|11007.6|11005.6|11010|11008|11006.9|11004.9|4266
1725508800000|2024-09-05 04:00:00|11006.9|11004.9|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|3695
1725512400000|2024-09-05 05:00:00|11008.4|11006.4|11010.8|11008.8|11011.5|11009.5|11007.6|11005.6|5502
1725516000000|2024-09-05 06:00:00|11011.5|11009.5|11010|11008|11014.7|11012.7|11009.6|11007.6|9499
1725519600000|2024-09-05 07:00:00|11010.8|11008.8|11006.9|11004.9|11013.9|11011.9|11005.3|11003.3|16530
1725523200000|2024-09-05 08:00:00|11006.1|11004.1|11005.3|11003.3|11006.9|11004.9|11003.7|11001.7|10119
1725526800000|2024-09-05 09:00:00|11006.1|11004.1|11006.1|11004.1|11009.2|11007.2|11003.7|11001.7|6212
1725530400000|2024-09-05 10:00:00|11005.3|11003.3|11005.3|11003.3|11008.4|11006.4|11004.5|11002.5|7394
1725534000000|2024-09-05 11:00:00|11004.5|11002.5|11007.6|11005.6|11008.4|11006.4|11003.7|11001.7|14256
1725537600000|2024-09-05 12:00:00|11008.4|11006.4|11025.6|11023.6|11027.6|11025.6|11007.6|11005.6|90723
1725541200000|2024-09-05 13:00:00|11026.4|11024.4|11029.5|11027.5|11030.3|11028.3|11024|11022|62213
1725544800000|2024-09-05 14:00:00|11023.7|11021.7|11002.2|11000.2|11028|11026|10999|10997|106907
1725548400000|2024-09-05 15:00:00|11001.4|10999.4|11012.3|11010.3|11013.9|11011.9|11000.6|10998.6|60689
1725552000000|2024-09-05 16:00:00|11013.1|11011.1|11015.5|11013.5|11017|11015|11010.8|11008.8|36756
1725555600000|2024-09-05 17:00:00|11014.7|11012.7|11018.6|11016.6|11020.1|11018.1|11013.9|11011.9|30148
1725559200000|2024-09-05 18:00:00|11017.8|11015.8|11017|11015|11021.7|11019.7|11013.9|11011.9|38470
1725562800000|2024-09-05 19:00:00|11017.8|11015.8|11017.8|11015.8|11020.1|11018.1|11016.2|11014.2|41409
1725566400000|2024-09-05 20:00:00|11018.6|11016.6|11018.6|11016.6|11020.9|11018.9|11016.2|11014.2|31005
1725573600000|2024-09-05 22:00:00|11017.8|11015.8|11017|11015|11019|11017|11016.2|11014.2|2023
1725577200000|2024-09-05 23:00:00|11017.8|11015.8|11016.2|11014.2|11019.4|11017.4|11015.5|11013.5|2758
1725580800000|2024-09-06 00:00:00|11015.5|11013.5|11019.4|11017.4|11020.1|11018.1|11015.5|11013.5|3547
1725584400000|2024-09-06 01:00:00|11018.6|11016.6|11017|11015|11020.9|11018.9|11015.5|11013.5|3750
1725588000000|2024-09-06 02:00:00|11016.2|11014.2|11017.8|11015.8|11019.4|11017.4|11016.2|11014.2|3270
1725591600000|2024-09-06 03:00:00|11018.6|11016.6|11021.7|11019.7|11021.7|11019.7|11017.8|11015.8|3320
1725595200000|2024-09-06 04:00:00|11022.5|11020.5|11021.7|11019.7|11023.3|11021.3|11021.7|11019.7|3302
1725598800000|2024-09-06 05:00:00|11022.5|11020.5|11025.6|11023.6|11027.2|11025.2|11021.7|11019.7|7306
1725602400000|2024-09-06 06:00:00|11026|11024|11031.9|11029.9|11031.9|11029.9|11025.6|11023.6|15186
1725606000000|2024-09-06 07:00:00|11032.6|11030.6|11029.5|11027.5|11035.8|11033.8|11029.5|11027.5|22972
1725609600000|2024-09-06 08:00:00|11030.3|11028.3|11028.7|11026.7|11030.3|11028.3|11025.6|11023.6|16114
1725613200000|2024-09-06 09:00:00|11028|11026|11029.5|11027.5|11030.3|11028.3|11027.2|11025.2|14386
1725616800000|2024-09-06 10:00:00|11028.7|11026.7|11028.7|11026.7|11030.3|11028.3|11027.2|11025.2|13957
1725620400000|2024-09-06 11:00:00|11028|11026|11024|11022|11031.1|11029.1|11022.5|11020.5|31745
1725624000000|2024-09-06 12:00:00|11023.3|11021.3|11028.7|11026.7|11056.1|11054.1|10980.3|10978.3|136402
1725627600000|2024-09-06 13:00:00|11028|11026|11008.4|11006.4|11033.4|11031.4|11000.6|10998.6|120005
1725631200000|2024-09-06 14:00:00|11009.2|11007.2|11043.6|11041.6|11045.1|11043.1|11008.4|11006.4|113238
1725634800000|2024-09-06 15:00:00|11044.4|11042.4|11045.9|11043.9|11065.5|11063.5|11038.9|11036.9|130910
1725638400000|2024-09-06 16:00:00|11046.7|11044.7|11026.4|11024.4|11046.7|11044.7|11024|11022|65119
1725642000000|2024-09-06 17:00:00|11025.6|11023.6|11037.3|11035.3|11043.6|11041.6|11020.9|11018.9|51195
1725645600000|2024-09-06 18:00:00|11035.8|11033.8|11041.2|11039.2|11044.4|11042.4|11031.1|11029.1|40537
1725649200000|2024-09-06 19:00:00|11040.5|11038.5|11036.5|11034.5|11041.2|11039.2|11032.6|11030.6|42747
1725652800000|2024-09-06 20:00:00|11037.3|11035.3|11042|11040|11045.1|11043.1|11033.4|11031.4|29798
1725832800000|2024-09-08 22:00:00|11038.9|11036.9|11037.3|11035.3|11040.5|11038.5|11034.2|11032.2|4877
1725836400000|2024-09-08 23:00:00|11038.1|11036.1|11032.6|11030.6|11038.1|11036.1|11032.6|11030.6|4089
1725840000000|2024-09-09 00:00:00|11031.9|11029.9|11027.2|11025.2|11033.4|11031.4|11024.8|11022.8|10168
1725843600000|2024-09-09 01:00:00|11026.4|11024.4|11025.6|11023.6|11028|11026|11023.3|11021.3|5986
1725847200000|2024-09-09 02:00:00|11025.2|11023.2|11026|11024|11027.2|11025.2|11024.8|11022.8|3493
1725850800000|2024-09-09 03:00:00|11025.6|11023.6|11024|11022|11026.4|11024.4|11023.3|11021.3|4591
1725854400000|2024-09-09 04:00:00|11023.7|11021.7|11022.5|11020.5|11024.8|11022.8|11021.7|11019.7|4118
1725858000000|2024-09-09 05:00:00|11023.3|11021.3|11022.5|11020.5|11023.3|11021.3|11020.9|11018.9|3223
1725861600000|2024-09-09 06:00:00|11023.3|11021.3|11023.3|11021.3|11027.2|11025.2|11021.7|11019.7|11893
1725865200000|2024-09-09 07:00:00|11022.5|11020.5|11021.7|11019.7|11024.8|11022.8|11017.8|11015.8|15749
1725868800000|2024-09-09 08:00:00|11022.5|11020.5|11016.2|11014.2|11022.5|11020.5|11014.7|11012.7|12289
1725872400000|2024-09-09 09:00:00|11017|11015|11017|11015|11018.6|11016.6|11015.5|11013.5|11925
1725876000000|2024-09-09 10:00:00|11017.8|11015.8|11021.7|11019.7|11022.5|11020.5|11017|11015|15926
1725879600000|2024-09-09 11:00:00|11022.5|11020.5|11021.7|11019.7|11024|11022|11019.4|11017.4|13449
1725883200000|2024-09-09 12:00:00|11020.9|11018.9|11025.6|11023.6|11030.3|11028.3|11018.6|11016.6|38592
1725886800000|2024-09-09 13:00:00|11026.4|11024.4|11030.3|11028.3|11032.6|11030.6|11023.3|11021.3|43911
1725890400000|2024-09-09 14:00:00|11029.5|11027.5|11037.3|11035.3|11038.9|11036.9|11026.4|11024.4|54234
1725894000000|2024-09-09 15:00:00|11036.5|11034.5|11038.1|11036.1|11040.5|11038.5|11035|11033|27549
1725897600000|2024-09-09 16:00:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11032.6|11030.6|26197
1725901200000|2024-09-09 17:00:00|11038.9|11036.9|11039.7|11037.7|11045.1|11043.1|11038.1|11036.1|24223
1725904800000|2024-09-09 18:00:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11036.5|11034.5|23770
1725908400000|2024-09-09 19:00:00|11040.5|11038.5|11040.5|11038.5|11043.6|11041.6|11037.3|11035.3|42821
1725912000000|2024-09-09 20:00:00|11039.7|11037.7|11041.2|11039.2|11042|11040|11037.3|11035.3|24675
1725919200000|2024-09-09 22:00:00|11042|11040|11042|11040|11043.6|11041.6|11041.2|11039.2|1882
1725922800000|2024-09-09 23:00:00|11041.2|11039.2|11039.7|11037.7|11041.6|11039.6|11038.1|11036.1|1766
1725926400000|2024-09-10 00:00:00|11040.5|11038.5|11035|11033|11042.8|11040.8|11034.2|11032.2|6252
1725930000000|2024-09-10 01:00:00|11035.8|11033.8|11031.9|11029.9|11035.8|11033.8|11031.1|11029.1|18838
1725933600000|2024-09-10 02:00:00|11032.6|11030.6|11033.4|11031.4|11035.8|11033.8|11031.9|11029.9|4288
1725937200000|2024-09-10 03:00:00|11034.2|11032.2|11035.8|11033.8|11036.5|11034.5|11033.4|11031.4|3528
1725940800000|2024-09-10 04:00:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035|11033|3305
1725944400000|2024-09-10 05:00:00|11036.5|11034.5|11038.9|11036.9|11038.9|11036.9|11035|11033|4029
1725948000000|2024-09-10 06:00:00|11038.5|11036.5|11033.4|11031.4|11040.5|11038.5|11033.4|11031.4|9234
1725951600000|2024-09-10 07:00:00|11034.2|11032.2|11029.5|11027.5|11034.2|11032.2|11029.5|11027.5|14622
1725955200000|2024-09-10 08:00:00|11030.3|11028.3|11031.1|11029.1|11032.6|11030.6|11028|11026|10795
1725958800000|2024-09-10 09:00:00|11031.9|11029.9|11035.8|11033.8|11035.8|11033.8|11031.9|11029.9|10610
1725962400000|2024-09-10 10:00:00|11035|11033|11031.9|11029.9|11036.5|11034.5|11031.9|11029.9|8240
1725966000000|2024-09-10 11:00:00|11031.1|11029.1|11033.4|11031.4|11034.2|11032.2|11029.5|11027.5|15039
1725969600000|2024-09-10 12:00:00|11032.6|11030.6|11045.9|11043.9|11047.5|11045.5|11031.1|11029.1|38674
1725973200000|2024-09-10 13:00:00|11046.7|11044.7|11044.4|11042.4|11048.3|11046.3|11040.5|11038.5|45519
1725976800000|2024-09-10 14:00:00|11045.1|11043.1|11052.2|11050.2|11055.3|11053.3|11042.8|11040.8|72489
1725980400000|2024-09-10 15:00:00|11053|11051|11068.6|11066.6|11069.4|11067.4|11052.2|11050.2|57604
1725984000000|2024-09-10 16:00:00|11069.4|11067.4|11061.2|11059.2|11070.9|11068.9|11059.2|11057.2|66699
1725987600000|2024-09-10 17:00:00|11061.5|11059.5|11068.6|11066.6|11070.9|11068.9|11060|11058|36252
1725991200000|2024-09-10 18:00:00|11067.8|11065.8|11068.6|11066.6|11072.5|11070.5|11066.2|11064.2|46418
1725994800000|2024-09-10 19:00:00|11067.8|11065.8|11069.4|11067.4|11070.9|11068.9|11067|11065|40534
1725998400000|2024-09-10 20:00:00|11070.1|11068.1|11071.7|11069.7|11073.3|11071.3|11067.8|11065.8|37686
1726005600000|2024-09-10 22:00:00|11070.1|11068.1|11071.7|11069.7|11072.5|11070.5|11069.4|11067.4|2203
1726009200000|2024-09-10 23:00:00|11070.9|11068.9|11074.8|11072.8|11075.6|11073.6|11070.9|11068.9|7968
1726012800000|2024-09-11 00:00:00|11074.4|11072.4|11068.6|11066.6|11076.4|11074.4|11068.6|11066.6|13210
1726016400000|2024-09-11 01:00:00|11068.2|11066.2|11074.8|11072.8|11075.6|11073.6|11066.2|11064.2|15339
1726020000000|2024-09-11 02:00:00|11075.6|11073.6|11076.4|11074.4|11081.1|11079.1|11074.8|11072.8|11293
1726023600000|2024-09-11 03:00:00|11075.6|11073.6|11080.3|11078.3|11081.9|11079.9|11074|11072|7788
1726027200000|2024-09-11 04:00:00|11079.5|11077.5|11081.9|11079.9|11083|11081|11079.5|11077.5|5441
1726030800000|2024-09-11 05:00:00|11082.6|11080.6|11083.4|11081.4|11087.3|11085.3|11082.6|11080.6|9741
1726034400000|2024-09-11 06:00:00|11082.6|11080.6|11085|11083|11086.5|11084.5|11080.3|11078.3|11592
1726038000000|2024-09-11 07:00:00|11085.8|11083.8|11085.8|11083.8|11090.5|11088.5|11081.9|11079.9|28981
1726041600000|2024-09-11 08:00:00|11086.5|11084.5|11085|11083|11087.3|11085.3|11081.9|11079.9|18267
1726045200000|2024-09-11 09:00:00|11085.8|11083.8|11080.3|11078.3|11088.1|11086.1|11080.3|11078.3|14514
1726048800000|2024-09-11 10:00:00|11080.7|11078.7|11077.2|11075.2|11080.7|11078.7|11076.4|11074.4|15575
1726052400000|2024-09-11 11:00:00|11076.4|11074.4|11079.5|11077.5|11081.1|11079.1|11075.6|11073.6|17192
1726056000000|2024-09-11 12:00:00|11078.7|11076.7|11046.7|11044.7|11083.8|11081.8|11038.9|11036.9|120831
1726059600000|2024-09-11 13:00:00|11047.5|11045.5|11065.5|11063.5|11067|11065|11044.4|11042.4|107132
1726063200000|2024-09-11 14:00:00|11066.2|11064.2|11078.7|11076.7|11084.2|11082.2|11062.3|11060.3|105736
1726066800000|2024-09-11 15:00:00|11079.5|11077.5|11063.9|11061.9|11081.9|11079.9|11063.1|11061.1|62561
1726070400000|2024-09-11 16:00:00|11063.1|11061.1|11058.4|11056.4|11063.1|11061.1|11056.9|11054.9|37259
1726074000000|2024-09-11 17:00:00|11058.8|11056.8|11050.6|11048.6|11064.7|11062.7|11048.3|11046.3|42364
1726077600000|2024-09-11 18:00:00|11051.4|11049.4|11060|11058|11060|11058|11050.6|11048.6|37524
1726081200000|2024-09-11 19:00:00|11060.8|11058.8|11059.2|11057.2|11063.1|11061.1|11057.6|11055.6|34878
1726084800000|2024-09-11 20:00:00|11058.4|11056.4|11060.8|11058.8|11060.8|11058.8|11056.9|11054.9|30093
1726092000000|2024-09-11 22:00:00|11059.2|11057.2|11058.4|11056.4|11062.3|11060.3|11058.4|11056.4|3731
1726095600000|2024-09-11 23:00:00|11059.2|11057.2|11060|11058|11061.5|11059.5|11056.9|11054.9|2996
1726099200000|2024-09-12 00:00:00|11059.2|11057.2|11053|11051|11059.2|11057.2|11052.2|11050.2|10216
1726102800000|2024-09-12 01:00:00|11053.3|11051.3|11054.5|11052.5|11056.1|11054.1|11051.4|11049.4|4569
1726106400000|2024-09-12 02:00:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053|11051|2896
1726110000000|2024-09-12 03:00:00|11054.5|11052.5|11053.7|11051.7|11055.3|11053.3|11053|11051|3421
1726113600000|2024-09-12 04:00:00|11053|11051|11055.3|11053.3|11056.1|11054.1|11053|11051|2511
1726117200000|2024-09-12 05:00:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11053.7|11051.7|2433
1726120800000|2024-09-12 06:00:00|11056.9|11054.9|11053|11051|11058.4|11056.4|11051.4|11049.4|9705
1726124400000|2024-09-12 07:00:00|11052.2|11050.2|11049|11047|11053|11051|11047.5|11045.5|28872
1726128000000|2024-09-12 08:00:00|11049.8|11047.8|11049|11047|11052.2|11050.2|11047.5|11045.5|21970
1726131600000|2024-09-12 09:00:00|11049.8|11047.8|11050.6|11048.6|11052.2|11050.2|11049|11047|10666
1726135200000|2024-09-12 10:00:00|11050.2|11048.2|11051.4|11049.4|11052.2|11050.2|11048.3|11046.3|8363
1726138800000|2024-09-12 11:00:00|11050.6|11048.6|11053.7|11051.7|11057.6|11055.6|11050.6|11048.6|28994
1726142400000|2024-09-12 12:00:00|11054.5|11052.5|11064.7|11062.7|11071.7|11069.7|11050.6|11048.6|97442
1726146000000|2024-09-12 13:00:00|11065.5|11063.5|11058.4|11056.4|11067|11065|11046.7|11044.7|73878
1726149600000|2024-09-12 14:00:00|11057.6|11055.6|11046.7|11044.7|11057.6|11055.6|11041.2|11039.2|65422
1726153200000|2024-09-12 15:00:00|11047.5|11045.5|11049.8|11047.8|11051.4|11049.4|11043.6|11041.6|50105
1726156800000|2024-09-12 16:00:00|11049|11047|11039.7|11037.7|11049|11047|11035|11033|61846
1726160400000|2024-09-12 17:00:00|11040.5|11038.5|11047.5|11045.5|11048.3|11046.3|11036.2|11034.2|48884
1726164000000|2024-09-12 18:00:00|11046.7|11044.7|11050.6|11048.6|11050.6|11048.6|11042.8|11040.8|50066
1726167600000|2024-09-12 19:00:00|11049.8|11047.8|11047.5|11045.5|11053|11051|11046.7|11044.7|51755
1726171200000|2024-09-12 20:00:00|11046.7|11044.7|11049.8|11047.8|11049.8|11047.8|11043.6|11041.6|33178
1726178400000|2024-09-12 22:00:00|11051.4|11049.4|11053.7|11051.7|11054.5|11052.5|11050.6|11048.6|3364
1726182000000|2024-09-12 23:00:00|11054.5|11052.5|11063.9|11061.9|11064.7|11062.7|11054.1|11052.1|7823
1726185600000|2024-09-13 00:00:00|11064.7|11062.7|11063.9|11061.9|11065.5|11063.5|11060|11058|14492
1726189200000|2024-09-13 01:00:00|11064.3|11062.3|11065.5|11063.5|11067.8|11065.8|11063.9|11061.9|6560
1726192800000|2024-09-13 02:00:00|11063.9|11061.9|11064.7|11062.7|11067.8|11065.8|11063.9|11061.9|4377
1726196400000|2024-09-13 03:00:00|11065.5|11063.5|11067|11065|11068.6|11066.6|11063.9|11061.9|5156
1726200000000|2024-09-13 04:00:00|11067.8|11065.8|11066.2|11064.2|11068.6|11066.6|11065.5|11063.5|4777
1726203600000|2024-09-13 05:00:00|11065.8|11063.8|11069.4|11067.4|11070.1|11068.1|11065.5|11063.5|5337
1726207200000|2024-09-13 06:00:00|11070.1|11068.1|11066.2|11064.2|11070.9|11068.9|11064.7|11062.7|10305
1726210800000|2024-09-13 07:00:00|11065.5|11063.5|11068.6|11066.6|11069.4|11067.4|11060.8|11058.8|16656
1726214400000|2024-09-13 08:00:00|11069.4|11067.4|11071.7|11069.7|11076.4|11074.4|11068.6|11066.6|20795
1726218000000|2024-09-13 09:00:00|11070.9|11068.9|11068.6|11066.6|11072.5|11070.5|11066.2|11064.2|13618
1726221600000|2024-09-13 10:00:00|11067.8|11065.8|11063.9|11061.9|11069.4|11067.4|11063.1|11061.1|17930
1726225200000|2024-09-13 11:00:00|11063.1|11061.1|11062.3|11060.3|11067.8|11065.8|11061.5|11059.5|16898
1726228800000|2024-09-13 12:00:00|11061.5|11059.5|11059.2|11057.2|11064.7|11062.7|11056.1|11054.1|37438
1726232400000|2024-09-13 13:00:00|11060|11058|11065.1|11063.1|11071.7|11069.7|11060|11058|63665
1726236000000|2024-09-13 14:00:00|11063.9|11061.9|11058.4|11056.4|11067|11065|11056.1|11054.1|64153
1726239600000|2024-09-13 15:00:00|11057.6|11055.6|11062.3|11060.3|11063.9|11061.9|11057.6|11055.6|50363
1726243200000|2024-09-13 16:00:00|11061.5|11059.5|11068.6|11066.6|11069.4|11067.4|11060.8|11058.8|31337
1726246800000|2024-09-13 17:00:00|11067.8|11065.8|11068.6|11066.6|11069.4|11067.4|11065.5|11063.5|42968
1726250400000|2024-09-13 18:00:00|11069.4|11067.4|11067|11065|11069.4|11067.4|11066.2|11064.2|22883
1726254000000|2024-09-13 19:00:00|11067.8|11065.8|11062.3|11060.3|11067.8|11065.8|11061.5|11059.5|25980
1726257600000|2024-09-13 20:00:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|15027
1726437600000|2024-09-15 22:00:00|11068.6|11066.6|11067|11065|11074|11072|11066.2|11064.2|6372
1726441200000|2024-09-15 23:00:00|11067.8|11065.8|11066.2|11064.2|11067.8|11065.8|11065.5|11063.5|2081
1726444800000|2024-09-16 00:00:00|11067|11065|11068.6|11066.6|11070.1|11068.1|11066.2|11064.2|6487
1726448400000|2024-09-16 01:00:00|11069.4|11067.4|11070.9|11068.9|11070.9|11068.9|11067.8|11065.8|1816
1726452000000|2024-09-16 02:00:00|11070.1|11068.1|11068.6|11066.6|11070.1|11068.1|11067|11065|4384
1726455600000|2024-09-16 03:00:00|11067.8|11065.8|11071.7|11069.7|11071.7|11069.7|11067.8|11065.8|3140
1726459200000|2024-09-16 04:00:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11069.4|11067.4|850
1726462800000|2024-09-16 05:00:00|11070.9|11068.9|11069.4|11067.4|11070.9|11068.9|11068.6|11066.6|1828
1726466400000|2024-09-16 06:00:00|11069|11067|11072.5|11070.5|11074|11072|11068.6|11066.6|9186
1726470000000|2024-09-16 07:00:00|11073.3|11071.3|11069.4|11067.4|11074.8|11072.8|11069.4|11067.4|10373
1726473600000|2024-09-16 08:00:00|11070.1|11068.1|11071.7|11069.7|11074|11072|11069.4|11067.4|13684
1726477200000|2024-09-16 09:00:00|11070.9|11068.9|11065.5|11063.5|11072.5|11070.5|11064.7|11062.7|16245
1726480800000|2024-09-16 10:00:00|11066.2|11064.2|11067.8|11065.8|11068.6|11066.6|11064.7|11062.7|8624
1726484400000|2024-09-16 11:00:00|11068.6|11066.6|11073.3|11071.3|11074|11072|11067|11065|13792
1726488000000|2024-09-16 12:00:00|11074|11072|11067.8|11065.8|11081.1|11079.1|11064.7|11062.7|47490
1726491600000|2024-09-16 13:00:00|11068.6|11066.6|11063.1|11061.1|11074|11072|11059.2|11057.2|41937
1726495200000|2024-09-16 14:00:00|11062.3|11060.3|11071.7|11069.7|11072.5|11070.5|11060.8|11058.8|41340
1726498800000|2024-09-16 15:00:00|11072.5|11070.5|11070.1|11068.1|11074|11072|11068.6|11066.6|33173
1726502400000|2024-09-16 16:00:00|11070.9|11068.9|11075.6|11073.6|11075.6|11073.6|11070.1|11068.1|21025
1726506000000|2024-09-16 17:00:00|11074.8|11072.8|11075.6|11073.6|11076.4|11074.4|11071.7|11069.7|18451
1726509600000|2024-09-16 18:00:00|11074.8|11072.8|11074|11072|11076.4|11074.4|11070.9|11068.9|23170
1726513200000|2024-09-16 19:00:00|11073.3|11071.3|11071.7|11069.7|11074|11072|11070.1|11068.1|36028
1726516800000|2024-09-16 20:00:00|11070.9|11068.9|11074|11072|11074|11072|11069.4|11067.4|32859
1726524000000|2024-09-16 22:00:00|11071.7|11069.7|11072.5|11070.5|11073.3|11071.3|11070.9|11068.9|1735
1726527600000|2024-09-16 23:00:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11070.9|11068.9|2037
1726531200000|2024-09-17 00:00:00|11072.5|11070.5|11070.1|11068.1|11074|11072|11069.4|11067.4|7578
1726534800000|2024-09-17 01:00:00|11069.8|11067.8|11070.9|11068.9|11071.7|11069.7|11068.6|11066.6|8285
1726538400000|2024-09-17 02:00:00|11071.7|11069.7|11073.3|11071.3|11074.8|11072.8|11071.7|11069.7|2669
1726542000000|2024-09-17 03:00:00|11072.5|11070.5|11071.7|11069.7|11074.8|11072.8|11071.7|11069.7|3045
1726545600000|2024-09-17 04:00:00|11070.9|11068.9|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|1019
1726549200000|2024-09-17 05:00:00|11070.1|11068.1|11067.8|11065.8|11070.1|11068.1|11067.8|11065.8|3041
1726552800000|2024-09-17 06:00:00|11068.6|11066.6|11073.3|11071.3|11074.8|11072.8|11066.2|11064.2|8918
1726556400000|2024-09-17 07:00:00|11072.5|11070.5|11074.8|11072.8|11078.7|11076.7|11072.5|11070.5|12791
1726560000000|2024-09-17 08:00:00|11075.6|11073.6|11075.6|11073.6|11077.2|11075.2|11073.3|11071.3|7340
1726563600000|2024-09-17 09:00:00|11076.4|11074.4|11073.3|11071.3|11078|11076|11073.3|11071.3|18951
1726567200000|2024-09-17 10:00:00|11074|11072|11067|11065|11074|11072|11067|11065|14992
1726570800000|2024-09-17 11:00:00|11066.2|11064.2|11071.7|11069.7|11075.6|11073.6|11066.2|11064.2|27844
1726574400000|2024-09-17 12:00:00|11072.5|11070.5|11061.5|11059.5|11077.2|11075.2|11055.3|11053.3|88753
1726578000000|2024-09-17 13:00:00|11061.2|11059.2|11051.4|11049.4|11064.7|11062.7|11049.8|11047.8|66567
1726581600000|2024-09-17 14:00:00|11052.2|11050.2|11056.9|11054.9|11057.6|11055.6|11049|11047|46678
1726585200000|2024-09-17 15:00:00|11057.6|11055.6|11052.2|11050.2|11057.6|11055.6|11049|11047|34293
1726588800000|2024-09-17 16:00:00|11051.4|11049.4|11056.1|11054.1|11057.6|11055.6|11051.4|11049.4|30938
1726592400000|2024-09-17 17:00:00|11056.5|11054.5|11056.9|11054.9|11058.4|11056.4|11053|11051|28179
1726596000000|2024-09-17 18:00:00|11057.6|11055.6|11058.4|11056.4|11060|11058|11055.3|11053.3|27834
1726599600000|2024-09-17 19:00:00|11059.2|11057.2|11056.9|11054.9|11060.8|11058.8|11055.7|11053.7|37479
1726603200000|2024-09-17 20:00:00|11057.6|11055.6|11053.7|11051.7|11057.6|11055.6|11052.2|11050.2|26503
1726610400000|2024-09-17 22:00:00|11053|11051|11056.1|11054.1|11056.1|11054.1|11053|11051|2433
1726614000000|2024-09-17 23:00:00|11055.3|11053.3|11056.9|11054.9|11056.9|11054.9|11054.5|11052.5|2730
1726617600000|2024-09-18 00:00:00|11057.6|11055.6|11058.4|11056.4|11060|11058|11054.5|11052.5|3426
1726621200000|2024-09-18 01:00:00|11059.2|11057.2|11057.6|11055.6|11059.2|11057.2|11054.5|11052.5|4516
1726624800000|2024-09-18 02:00:00|11058|11056|11055.3|11053.3|11058.4|11056.4|11055.3|11053.3|2946
1726628400000|2024-09-18 03:00:00|11056.1|11054.1|11059.2|11057.2|11059.2|11057.2|11056.1|11054.1|3358
1726632000000|2024-09-18 04:00:00|11058.8|11056.8|11057.6|11055.6|11059.2|11057.2|11056.9|11054.9|2845
1726635600000|2024-09-18 05:00:00|11056.9|11054.9|11054.5|11052.5|11057.6|11055.6|11054.5|11052.5|2277
1726639200000|2024-09-18 06:00:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11053|11051|6048
1726642800000|2024-09-18 07:00:00|11054.5|11052.5|11051.4|11049.4|11055.3|11053.3|11051.4|11049.4|12243
1726646400000|2024-09-18 08:00:00|11050.6|11048.6|11046.7|11044.7|11051.4|11049.4|11046.7|11044.7|15173
1726650000000|2024-09-18 09:00:00|11045.9|11043.9|11046.7|11044.7|11047.5|11045.5|11044.4|11042.4|15138
1726653600000|2024-09-18 10:00:00|11047.5|11045.5|11049|11047|11049|11047|11045.9|11043.9|15842
1726657200000|2024-09-18 11:00:00|11048.7|11046.7|11043.6|11041.6|11049|11047|11042|11040|12967
1726660800000|2024-09-18 12:00:00|11044.4|11042.4|11040.5|11038.5|11044.4|11042.4|11037.3|11035.3|34766
1726664400000|2024-09-18 13:00:00|11041.2|11039.2|11038.1|11036.1|11044.4|11042.4|11036.5|11034.5|36610
1726668000000|2024-09-18 14:00:00|11037.3|11035.3|11030.3|11028.3|11037.3|11035.3|11029.5|11027.5|42194
1726671600000|2024-09-18 15:00:00|11031.1|11029.1|11035|11033|11035|11033|11030.3|11028.3|35277
1726675200000|2024-09-18 16:00:00|11035.8|11033.8|11040.5|11038.5|11040.5|11038.5|11035|11033|34681
1726678800000|2024-09-18 17:00:00|11039.7|11037.7|11033.8|11031.8|11042.8|11040.8|11033.4|11031.4|34246
1726682400000|2024-09-18 18:00:00|11035|11033|11042|11040|11070.9|11068.9|11032.6|11030.6|148927
1726686000000|2024-09-18 19:00:00|11042.8|11040.8|11031.9|11029.9|11045.9|11043.9|11029.5|11027.5|102760
1726689600000|2024-09-18 20:00:00|11031.1|11029.1|11034.2|11032.2|11035.8|11033.8|11026.4|11024.4|37413
1726696800000|2024-09-18 22:00:00|11035.4|11033.4|11034.2|11032.2|11036.5|11034.5|11032.6|11030.6|3486
1726700400000|2024-09-18 23:00:00|11033.4|11031.4|11029.5|11027.5|11034.2|11032.2|11028|11026|4825
1726704000000|2024-09-19 00:00:00|11028.7|11026.7|11021.7|11019.7|11030.3|11028.3|11020.9|11018.9|11751
1726707600000|2024-09-19 01:00:00|11022.5|11020.5|11017.8|11015.8|11023.3|11021.3|11015.5|11013.5|14067
1726711200000|2024-09-19 02:00:00|11017|11015|11020.1|11018.1|11022.5|11020.5|11017|11015|8741
1726714800000|2024-09-19 03:00:00|11020.9|11018.9|11023.3|11021.3|11025.6|11023.6|11019.4|11017.4|7729
1726718400000|2024-09-19 04:00:00|11024|11022|11025.6|11023.6|11027.2|11025.2|11023.7|11021.7|4587
1726722000000|2024-09-19 05:00:00|11026.4|11024.4|11029.5|11027.5|11029.5|11027.5|11024.8|11022.8|7839
1726725600000|2024-09-19 06:00:00|11030.3|11028.3|11035|11033|11035|11033|11028|11026|17397
1726729200000|2024-09-19 07:00:00|11034.2|11032.2|11042.8|11040.8|11042.8|11040.8|11033.4|11031.4|27344
1726732800000|2024-09-19 08:00:00|11042|11040|11042|11040|11044.4|11042.4|11038.1|11036.1|19542
1726736400000|2024-09-19 09:00:00|11042.8|11040.8|11040.5|11038.5|11044.4|11042.4|11038.9|11036.9|14206
1726740000000|2024-09-19 10:00:00|11041.2|11039.2|11042.8|11040.8|11042.8|11040.8|11038.1|11036.1|12977
1726743600000|2024-09-19 11:00:00|11042.4|11040.4|11041.2|11039.2|11042.8|11040.8|11031.9|11029.9|39934
1726747200000|2024-09-19 12:00:00|11040.5|11038.5|11010|11008|11041.2|11039.2|11009.2|11007.2|73313
1726750800000|2024-09-19 13:00:00|11009.2|11007.2|11023.3|11021.3|11025.6|11023.6|11009.2|11007.2|100108
1726754400000|2024-09-19 14:00:00|11022.5|11020.5|11032.6|11030.6|11035|11033|11020.1|11018.1|68672
1726758000000|2024-09-19 15:00:00|11033.4|11031.4|11026.4|11024.4|11033.4|11031.4|11024|11022|68406
1726761600000|2024-09-19 16:00:00|11025.6|11023.6|11023.3|11021.3|11028|11026|11023.3|11021.3|21884
1726765200000|2024-09-19 17:00:00|11024|11022|11024|11022|11026.4|11024.4|11021.7|11019.7|22170
1726768800000|2024-09-19 18:00:00|11024.4|11022.4|11025.6|11023.6|11028.7|11026.7|11024|11022|31100
1726772400000|2024-09-19 19:00:00|11026.4|11024.4|11032.6|11030.6|11032.6|11030.6|11026.4|11024.4|26710
1726776000000|2024-09-19 20:00:00|11031.9|11029.9|11034.2|11032.2|11035|11033|11031.9|11029.9|30560
1726783200000|2024-09-19 22:00:00|11035|11033|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|2063
1726786800000|2024-09-19 23:00:00|11035.8|11033.8|11035|11033|11037.3|11035.3|11033.4|11031.4|2008
1726790400000|2024-09-20 00:00:00|11034.2|11032.2|11040.5|11038.5|11040.5|11038.5|11032.6|11030.6|6076
1726794000000|2024-09-20 01:00:00|11039.7|11037.7|11039.7|11037.7|11041.2|11039.2|11038.1|11036.1|4899
1726797600000|2024-09-20 02:00:00|11038.9|11036.9|11039.7|11037.7|11040.5|11038.5|11037.3|11035.3|6157
1726801200000|2024-09-20 03:00:00|11040.5|11038.5|11038.1|11036.1|11041.2|11039.2|11038.1|11036.1|3924
1726804800000|2024-09-20 04:00:00|11038.9|11036.9|11036.5|11034.5|11038.9|11036.9|11035|11033|2553
1726808400000|2024-09-20 05:00:00|11035.8|11033.8|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|2160
1726812000000|2024-09-20 06:00:00|11036.5|11034.5|11033.4|11031.4|11038.1|11036.1|11033.4|11031.4|9382
1726815600000|2024-09-20 07:00:00|11032.6|11030.6|11034.2|11032.2|11035.8|11033.8|11031.9|11029.9|13193
1726819200000|2024-09-20 08:00:00|11035|11033|11035|11033|11040.5|11038.5|11035|11033|15016
1726822800000|2024-09-20 09:00:00|11035.8|11033.8|11029.5|11027.5|11036.5|11034.5|11029.5|11027.5|15502
1726826400000|2024-09-20 10:00:00|11028.7|11026.7|11025.6|11023.6|11030.3|11028.3|11025.6|11023.6|12243
1726830000000|2024-09-20 11:00:00|11026.4|11024.4|11020.9|11018.9|11026.4|11024.4|11019.4|11017.4|19708
1726833600000|2024-09-20 12:00:00|11021.7|11019.7|11024.8|11022.8|11028|11026|11021.7|11019.7|39811
1726837200000|2024-09-20 13:00:00|11025.6|11023.6|11015.5|11013.5|11027.2|11025.2|11013.1|11011.1|47156
1726840800000|2024-09-20 14:00:00|11014.7|11012.7|11010.8|11008.8|11015.5|11013.5|11009.2|11007.2|33011
1726844400000|2024-09-20 15:00:00|11010|11008|11029.5|11027.5|11029.5|11027.5|11008.4|11006.4|70321
1726848000000|2024-09-20 16:00:00|11030.3|11028.3|11038.9|11036.9|11039.7|11037.7|11027.2|11025.2|72797
1726851600000|2024-09-20 17:00:00|11038.1|11036.1|11032.6|11030.6|11038.9|11036.9|11031.9|11029.9|24663
1726855200000|2024-09-20 18:00:00|11031.9|11029.9|11034.2|11032.2|11035.8|11033.8|11031.1|11029.1|27210
1726858800000|2024-09-20 19:00:00|11035|11033|11031.1|11029.1|11035.8|11033.8|11031.1|11029.1|18385
1726862400000|2024-09-20 20:00:00|11031.9|11029.9|11026.4|11024.4|11031.9|11029.9|11025.6|11023.6|18270
1727042400000|2024-09-22 22:00:00|11021.7|11019.7|11025.6|11023.6|11030.3|11028.3|11021.7|11019.7|5645
1727046000000|2024-09-22 23:00:00|11024.8|11022.8|11024.8|11022.8|11027.2|11025.2|11023.3|11021.3|3953
1727049600000|2024-09-23 00:00:00|11024|11022|11022.5|11020.5|11027.2|11025.2|11021.7|11019.7|4651
1727053200000|2024-09-23 01:00:00|11021.7|11019.7|11020.9|11018.9|11022.5|11020.5|11020.9|11018.9|1022
1727056800000|2024-09-23 02:00:00|11021.3|11019.3|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|2327
1727060400000|2024-09-23 03:00:00|11022.5|11020.5|11021.7|11019.7|11022.5|11020.5|11020.9|11018.9|1126
1727064000000|2024-09-23 04:00:00|11020.9|11018.9|11020.1|11018.1|11021.7|11019.7|11020.1|11018.1|609
1727067600000|2024-09-23 05:00:00|11020.9|11018.9|11020.9|11018.9|11020.9|11018.9|11018.6|11016.6|1933
1727071200000|2024-09-23 06:00:00|11020.1|11018.1|11022.5|11020.5|11024|11022|11017|11015|9040
1727074800000|2024-09-23 07:00:00|11021.7|11019.7|11029.5|11027.5|11033.4|11031.4|11020.9|11018.9|31282
1727078400000|2024-09-23 08:00:00|11029.9|11027.9|11032.6|11030.6|11034.2|11032.2|11029.5|11027.5|16888
1727082000000|2024-09-23 09:00:00|11033.4|11031.4|11030.3|11028.3|11033.4|11031.4|11028.7|11026.7|16630
1727085600000|2024-09-23 10:00:00|11031.1|11029.1|11026.4|11024.4|11033.4|11031.4|11026.4|11024.4|14689
1727089200000|2024-09-23 11:00:00|11027.2|11025.2|11027.2|11025.2|11029.5|11027.5|11024.8|11022.8|16458
1727092800000|2024-09-23 12:00:00|11026.4|11024.4|11017.8|11015.8|11030.3|11028.3|11017|11015|32750
1727096400000|2024-09-23 13:00:00|11018.6|11016.6|11007.6|11005.6|11029.9|11027.9|11007.6|11005.6|51079
1727100000000|2024-09-23 14:00:00|11006.9|11004.9|11010.8|11008.8|11012.3|11010.3|11003|11001|47606
1727103600000|2024-09-23 15:00:00|11011.5|11009.5|11022.5|11020.5|11022.5|11020.5|11009.2|11007.2|35004
1727107200000|2024-09-23 16:00:00|11023.3|11021.3|11028.7|11026.7|11031.9|11029.9|11020.1|11018.1|54242
1727110800000|2024-09-23 17:00:00|11029.5|11027.5|11028.7|11026.7|11032.6|11030.6|11028.7|11026.7|25953
1727114400000|2024-09-23 18:00:00|11028|11026|11029.5|11027.5|11031.9|11029.9|11027.2|11025.2|22253
1727118000000|2024-09-23 19:00:00|11028.7|11026.7|11024.8|11022.8|11028.7|11026.7|11024|11022|20136
1727121600000|2024-09-23 20:00:00|11025.6|11023.6|11024|11022|11025.6|11023.6|11023.3|11021.3|20613
1727128800000|2024-09-23 22:00:00|11024.8|11022.8|11026.4|11024.4|11027.2|11025.2|11024|11022|2821
1727132400000|2024-09-23 23:00:00|11025.6|11023.6|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|798
1727136000000|2024-09-24 00:00:00|11028|11026|11027.2|11025.2|11029.5|11027.5|11025.6|11023.6|4752
1727139600000|2024-09-24 01:00:00|11028|11026|11028|11026|11028.7|11026.7|11024|11022|7751
1727143200000|2024-09-24 02:00:00|11028.7|11026.7|11026.4|11024.4|11029.5|11027.5|11026.4|11024.4|4051
1727146800000|2024-09-24 03:00:00|11027.2|11025.2|11023.3|11021.3|11027.2|11025.2|11022.5|11020.5|3852
1727150400000|2024-09-24 04:00:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11020.1|11018.1|3905
1727154000000|2024-09-24 05:00:00|11021.7|11019.7|11024|11022|11024|11022|11020.1|11018.1|4186
1727157600000|2024-09-24 06:00:00|11024.4|11022.4|11019.4|11017.4|11024.8|11022.8|11018.6|11016.6|10217
1727161200000|2024-09-24 07:00:00|11018.6|11016.6|11018.6|11016.6|11020.1|11018.1|11016.2|11014.2|15521
1727164800000|2024-09-24 08:00:00|11019.4|11017.4|11012.3|11010.3|11019.4|11017.4|11010|11008|22599
1727168400000|2024-09-24 09:00:00|11011.5|11009.5|11010.8|11008.8|11013.1|11011.1|11010|11008|13020
1727172000000|2024-09-24 10:00:00|11010|11008|11014.7|11012.7|11014.7|11012.7|11008.4|11006.4|11011
1727175600000|2024-09-24 11:00:00|11013.9|11011.9|11006.9|11004.9|11014.7|11012.7|11006.1|11004.1|19565
1727179200000|2024-09-24 12:00:00|11006.1|11004.1|11008.4|11006.4|11011.5|11009.5|11003|11001|35346
1727182800000|2024-09-24 13:00:00|11009.2|11007.2|11013.9|11011.9|11016.2|11014.2|11006.1|11004.1|62458
1727186400000|2024-09-24 14:00:00|11015.1|11013.1|11034.2|11032.2|11035|11033|11015.1|11013.1|93216
1727190000000|2024-09-24 15:00:00|11035|11033|11031.1|11029.1|11035.8|11033.8|11029.5|11027.5|44458
1727193600000|2024-09-24 16:00:00|11031.9|11029.9|11035|11033|11038.1|11036.1|11031.1|11029.1|39492
1727197200000|2024-09-24 17:00:00|11035.8|11033.8|11034.2|11032.2|11036.5|11034.5|11029.5|11027.5|25425
1727200800000|2024-09-24 18:00:00|11035|11033|11036.5|11034.5|11041.2|11039.2|11033.4|11031.4|43529
1727204400000|2024-09-24 19:00:00|11035.8|11033.8|11039.7|11037.7|11040.5|11038.5|11035|11033|41539
1727208000000|2024-09-24 20:00:00|11038.9|11036.9|11040.8|11038.8|11041.2|11039.2|11038.9|11036.9|27521
1727215200000|2024-09-24 22:00:00|11041.6|11039.6|11039.7|11037.7|11041.6|11039.6|11038.9|11036.9|3276
1727218800000|2024-09-24 23:00:00|11040.1|11038.1|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|1571
1727222400000|2024-09-25 00:00:00|11040.5|11038.5|11038.1|11036.1|11040.5|11038.5|11036.5|11034.5|6117
1727226000000|2024-09-25 01:00:00|11037.3|11035.3|11035.8|11033.8|11038.1|11036.1|11035|11033|7340
1727229600000|2024-09-25 02:00:00|11035|11033|11037.3|11035.3|11038.1|11036.1|11035|11033|7008
1727233200000|2024-09-25 03:00:00|11038.1|11036.1|11035.8|11033.8|11038.1|11036.1|11035.8|11033.8|6450
1727236800000|2024-09-25 04:00:00|11036.2|11034.2|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|3502
1727240400000|2024-09-25 05:00:00|11033.4|11031.4|11036.5|11034.5|11037.3|11035.3|11032.6|11030.6|1941
1727244000000|2024-09-25 06:00:00|11035.8|11033.8|11036.5|11034.5|11039.3|11037.3|11035.8|11033.8|5048
1727247600000|2024-09-25 07:00:00|11035.8|11033.8|11035|11033|11040.5|11038.5|11033.4|11031.4|26907
1727251200000|2024-09-25 08:00:00|11034.2|11032.2|11031.9|11029.9|11035|11033|11031.1|11029.1|10012
1727254800000|2024-09-25 09:00:00|11032.6|11030.6|11028.7|11026.7|11032.6|11030.6|11028.7|11026.7|13632
1727258400000|2024-09-25 10:00:00|11029.5|11027.5|11025.6|11023.6|11029.5|11027.5|11025.6|11023.6|13118
1727262000000|2024-09-25 11:00:00|11024.8|11022.8|11024.8|11022.8|11026.4|11024.4|11023.3|11021.3|19713
1727265600000|2024-09-25 12:00:00|11024|11022|11029.5|11027.5|11029.5|11027.5|11018.6|11016.6|47493
1727269200000|2024-09-25 13:00:00|11028.7|11026.7|11024.8|11022.8|11031.1|11029.1|11020.1|11018.1|64134
1727272800000|2024-09-25 14:00:00|11024.4|11022.4|11020.9|11018.9|11024.8|11022.8|11018.6|11016.6|46539
1727276400000|2024-09-25 15:00:00|11021.7|11019.7|11021.7|11019.7|11023.3|11021.3|11016.2|11014.2|30463
1727280000000|2024-09-25 16:00:00|11022.5|11020.5|11021.7|11019.7|11025.6|11023.6|11021.7|11019.7|34033
1727283600000|2024-09-25 17:00:00|11022.5|11020.5|11023.3|11021.3|11023.3|11021.3|11019.4|11017.4|35798
1727287200000|2024-09-25 18:00:00|11022.9|11020.9|11019.4|11017.4|11024|11022|11018.6|11016.6|29360
1727290800000|2024-09-25 19:00:00|11018.6|11016.6|11016.2|11014.2|11018.6|11016.6|11015.5|11013.5|43034
1727294400000|2024-09-25 20:00:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11013.9|11011.9|31165
1727301600000|2024-09-25 22:00:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|2143
1727305200000|2024-09-25 23:00:00|11017.4|11015.4|11017|11015|11018.6|11016.6|11016.2|11014.2|1441
1727308800000|2024-09-26 00:00:00|11017.8|11015.8|11018.6|11016.6|11019.4|11017.4|11017|11015|4462
1727312400000|2024-09-26 01:00:00|11019.4|11017.4|11015.5|11013.5|11019.4|11017.4|11014.7|11012.7|5489
1727316000000|2024-09-26 02:00:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|2752
1727319600000|2024-09-26 03:00:00|11014.7|11012.7|11016.2|11014.2|11017.8|11015.8|11014.7|11012.7|3637
1727323200000|2024-09-26 04:00:00|11015.5|11013.5|11017|11015|11017|11015|11015.5|11013.5|1913
1727326800000|2024-09-26 05:00:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11015.5|11013.5|3174
1727330400000|2024-09-26 06:00:00|11017|11015|11017|11015|11020.1|11018.1|11015.5|11013.5|10230
1727334000000|2024-09-26 07:00:00|11017.8|11015.8|11017|11015|11019.4|11017.4|11013.1|11011.1|21140
1727337600000|2024-09-26 08:00:00|11017.8|11015.8|11017.8|11015.8|11018.6|11016.6|11013.9|11011.9|9412
1727341200000|2024-09-26 09:00:00|11018.6|11016.6|11021.7|11019.7|11021.7|11019.7|11017.8|11015.8|11911
1727344800000|2024-09-26 10:00:00|11022.5|11020.5|11024|11022|11024.8|11022.8|11018.6|11016.6|17818
1727348400000|2024-09-26 11:00:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11022.5|11020.5|14948
1727352000000|2024-09-26 12:00:00|11025.6|11023.6|11006.1|11004.1|11031.1|11029.1|11003|11001|93102
1727355600000|2024-09-26 13:00:00|11006.9|11004.9|11006.1|11004.1|11017|11015|11003|11001|74810
1727359200000|2024-09-26 14:00:00|11005.3|11003.3|11006.1|11004.1|11006.9|11004.9|10994.4|10992.4|64228
1727362800000|2024-09-26 15:00:00|11005.3|11003.3|10998.3|10996.3|11006.1|11004.1|10998.3|10996.3|24323
1727366400000|2024-09-26 16:00:00|10999|10997|10994.4|10992.4|11000.6|10998.6|10992.8|10990.8|24498
1727370000000|2024-09-26 17:00:00|10995.1|10993.1|10999|10997|11003|11001|10994.4|10992.4|26213
1727373600000|2024-09-26 18:00:00|10999.8|10997.8|11000.6|10998.6|11003|11001|10998.3|10996.3|25222
1727377200000|2024-09-26 19:00:00|11001.4|10999.4|10999|10997|11003.7|11001.7|10996.7|10994.7|23957
1727380800000|2024-09-26 20:00:00|10999.8|10997.8|10996.7|10994.7|11002.2|11000.2|10995.9|10993.9|35174
1727388000000|2024-09-26 22:00:00|10998.3|10996.3|10996.7|10994.7|10998.3|10996.3|10996.7|10994.7|1224
1727391600000|2024-09-26 23:00:00|10997.1|10995.1|10999|10997|10999.8|10997.8|10996.7|10994.7|2663
1727395200000|2024-09-27 00:00:00|10999.8|10997.8|10995.9|10993.9|11000.6|10998.6|10995.9|10993.9|6746
1727398800000|2024-09-27 01:00:00|10996.3|10994.3|10999|10997|11000.6|10998.6|10995.1|10993.1|5656
1727402400000|2024-09-27 02:00:00|10999.8|10997.8|10998.3|10996.3|11000.6|10998.6|10998.3|10996.3|3373
1727406000000|2024-09-27 03:00:00|10999|10997|10996.7|10994.7|10999|10997|10996.7|10994.7|3702
1727409600000|2024-09-27 04:00:00|10995.9|10993.9|10993.6|10991.6|10996.7|10994.7|10993.6|10991.6|3991
1727413200000|2024-09-27 05:00:00|10992.8|10990.8|10996.7|10994.7|10996.7|10994.7|10992.8|10990.8|5470
1727416800000|2024-09-27 06:00:00|10995.9|10993.9|11005.3|11003.3|11006.1|11004.1|10990.5|10988.5|37238
1727420400000|2024-09-27 07:00:00|11006.9|11004.9|11010.8|11008.8|11011.5|11009.5|11006.1|11004.1|27339
1727424000000|2024-09-27 08:00:00|11010.4|11008.4|11003|11001|11010.8|11008.8|11000.6|10998.6|23530
1727427600000|2024-09-27 09:00:00|11003.7|11001.7|11000.6|10998.6|11004.5|11002.5|10999|10997|13603
1727431200000|2024-09-27 10:00:00|11001.4|10999.4|10999|10997|11001.4|10999.4|10997.5|10995.5|10731
1727434800000|2024-09-27 11:00:00|10998.3|10996.3|11003|11001|11003|11001|10997.5|10995.5|18143
1727438400000|2024-09-27 12:00:00|11003.7|11001.7|11015.5|11013.5|11016.2|11014.2|11003|11001|73023
1727442000000|2024-09-27 13:00:00|11016.2|11014.2|11014.3|11012.3|11016.2|11014.2|11006.1|11004.1|80809
1727445600000|2024-09-27 14:00:00|11014.7|11012.7|11009.2|11007.2|11017|11015|11006.9|11004.9|43972
1727449200000|2024-09-27 15:00:00|11008.4|11006.4|11017.8|11015.8|11017.8|11015.8|11007.6|11005.6|35151
1727452800000|2024-09-27 16:00:00|11018.6|11016.6|11023.3|11021.3|11028|11026|11017.8|11015.8|58013
1727456400000|2024-09-27 17:00:00|11024|11022|11023.3|11021.3|11026.4|11024.4|11022.5|11020.5|21108
1727460000000|2024-09-27 18:00:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11022.5|11020.5|20789
1727463600000|2024-09-27 19:00:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11020.9|11018.9|31773
1727467200000|2024-09-27 20:00:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11022.5|11020.5|25351
1727647200000|2024-09-29 22:00:00|11023.3|11021.3|11024.8|11022.8|11025.6|11023.6|11020.1|11018.1|4647
1727650800000|2024-09-29 23:00:00|11024|11022|11021.7|11019.7|11024.8|11022.8|11020.9|11018.9|2261
1727654400000|2024-09-30 00:00:00|11022.5|11020.5|11020.1|11018.1|11023.3|11021.3|11019.4|11017.4|5472
1727658000000|2024-09-30 01:00:00|11020.9|11018.9|11023.3|11021.3|11024|11022|11020.1|11018.1|3280
1727661600000|2024-09-30 02:00:00|11022.9|11020.9|11020.9|11018.9|11024|11022|11020.9|11018.9|2697
1727665200000|2024-09-30 03:00:00|11021.7|11019.7|11020.9|11018.9|11021.7|11019.7|11020.1|11018.1|2494
1727668800000|2024-09-30 04:00:00|11020.5|11018.5|11021.7|11019.7|11022.5|11020.5|11020.1|11018.1|2990
1727672400000|2024-09-30 05:00:00|11022.5|11020.5|11023.3|11021.3|11024.8|11022.8|11020.9|11018.9|3352
1727676000000|2024-09-30 06:00:00|11022.9|11020.9|11020.1|11018.1|11023.3|11021.3|11018.6|11016.6|10871
1727679600000|2024-09-30 07:00:00|11019.4|11017.4|11016.2|11014.2|11023.3|11021.3|11015.5|11013.5|11996
1727683200000|2024-09-30 08:00:00|11015.5|11013.5|11009.2|11007.2|11015.5|11013.5|11008.4|11006.4|20630
1727686800000|2024-09-30 09:00:00|11010|11008|11009.2|11007.2|11011.5|11009.5|11008.4|11006.4|16095
1727690400000|2024-09-30 10:00:00|11008.4|11006.4|11010|11008|11010.8|11008.8|11004.5|11002.5|15208
1727694000000|2024-09-30 11:00:00|11009.2|11007.2|11010|11008|11015.5|11013.5|11009.2|11007.2|14418
1727697600000|2024-09-30 12:00:00|11010.4|11008.4|11001.4|10999.4|11010.8|11008.8|10999|10997|33100
1727701200000|2024-09-30 13:00:00|11002.2|11000.2|11010.8|11008.8|11013.9|11011.9|10999.8|10997.8|59536
1727704800000|2024-09-30 14:00:00|11011.5|11009.5|11006.1|11004.1|11015.5|11013.5|11005.3|11003.3|33433
1727708400000|2024-09-30 15:00:00|11006.9|11004.9|11005.3|11003.3|11009.2|11007.2|11001.4|10999.4|38535
1727712000000|2024-09-30 16:00:00|11004.5|11002.5|11013.1|11011.1|11014.7|11012.7|11004.5|11002.5|36054
1727715600000|2024-09-30 17:00:00|11012.3|11010.3|11010|11008|11015.5|11013.5|11007.6|11005.6|32582
1727719200000|2024-09-30 18:00:00|11010.8|11008.8|10989.7|10987.7|11010.8|11008.8|10985.8|10983.8|97128
1727722800000|2024-09-30 19:00:00|10990.5|10988.5|10995.9|10993.9|10997.5|10995.5|10986.5|10984.5|82116
1727726400000|2024-09-30 20:00:00|10997.5|10995.5|10997.5|10995.5|10999|10997|10993.6|10991.6|42469
1727733600000|2024-09-30 22:00:00|10996.7|10994.7|10999.4|10997.4|10999.8|10997.8|10995.9|10993.9|4627
1727737200000|2024-09-30 23:00:00|10999|10997|10999|10997|11001.4|10999.4|10998.3|10996.3|1733
1727740800000|2024-10-01 00:00:00|10999.8|10997.8|11002.2|11000.2|11003|11001|10997.5|10995.5|6001
1727744400000|2024-10-01 01:00:00|11003|11001|11003.7|11001.7|11003.7|11001.7|11000.6|10998.6|3122
1727748000000|2024-10-01 02:00:00|11003|11001|10999.8|10997.8|11003.7|11001.7|10999.8|10997.8|6224
1727751600000|2024-10-01 03:00:00|11000.6|10998.6|10997.5|10995.5|11000.6|10998.6|10996.7|10994.7|4283
1727755200000|2024-10-01 04:00:00|10997.9|10995.9|10998.3|10996.3|10999|10997|10997.5|10995.5|2029
1727758800000|2024-10-01 05:00:00|10997.5|10995.5|10997.5|10995.5|10998.3|10996.3|10995.9|10993.9|4022
1727762400000|2024-10-01 06:00:00|10996.7|10994.7|10999.8|10997.8|10999.8|10997.8|10994.4|10992.4|9450
1727766000000|2024-10-01 07:00:00|11000.6|10998.6|11004.5|11002.5|11008.4|11006.4|11000.6|10998.6|21326
1727769600000|2024-10-01 08:00:00|11005.3|11003.3|11009.2|11007.2|11009.2|11007.2|11004.5|11002.5|14339
1727773200000|2024-10-01 09:00:00|11010|11008|11010.8|11008.8|11013.1|11011.1|11010|11008|15967
1727776800000|2024-10-01 10:00:00|11010|11008|11010.8|11008.8|11014.7|11012.7|11010|11008|12968
1727780400000|2024-10-01 11:00:00|11011.5|11009.5|11010.8|11008.8|11014.7|11012.7|11010|11008|23901
1727784000000|2024-10-01 12:00:00|11010|11008|11010|11008|11013.1|11011.1|11007.6|11005.6|37569
1727787600000|2024-10-01 13:00:00|11009.2|11007.2|11025.6|11023.6|11033.4|11031.4|11009.2|11007.2|109254
1727791200000|2024-10-01 14:00:00|11025.2|11023.2|11025.6|11023.6|11035|11033|11013.5|11011.5|105632
1727794800000|2024-10-01 15:00:00|11026.4|11024.4|11025.6|11023.6|11028.7|11026.7|11018.6|11016.6|40255
1727798400000|2024-10-01 16:00:00|11026.4|11024.4|11027.2|11025.2|11036.5|11034.5|11024|11022|44353
1727802000000|2024-10-01 17:00:00|11028|11026|11015.5|11013.5|11032.6|11030.6|11014.7|11012.7|43052
1727805600000|2024-10-01 18:00:00|11016.2|11014.2|11013.1|11011.1|11017|11015|11010|11008|39435
1727809200000|2024-10-01 19:00:00|11013.9|11011.9|11016.2|11014.2|11017|11015|11013.1|11011.1|26405
1727812800000|2024-10-01 20:00:00|11017|11015|11018.6|11016.6|11020.1|11018.1|11015.5|11013.5|25832
1727820000000|2024-10-01 22:00:00|11017|11015|11020.1|11018.1|11021.7|11019.7|11016.2|11014.2|3621
1727823600000|2024-10-01 23:00:00|11020.9|11018.9|11018.6|11016.6|11020.9|11018.9|11017.8|11015.8|1792
1727827200000|2024-10-02 00:00:00|11018.2|11016.2|11018.6|11016.6|11022.5|11020.5|11017|11015|4111
1727830800000|2024-10-02 01:00:00|11019.4|11017.4|11017|11015|11020.1|11018.1|11016.2|11014.2|5442
1727834400000|2024-10-02 02:00:00|11016.2|11014.2|11016.2|11014.2|11017.8|11015.8|11015.5|11013.5|3505
1727838000000|2024-10-02 03:00:00|11017|11015|11013.9|11011.9|11017|11015|11012.3|11010.3|5412
1727841600000|2024-10-02 04:00:00|11014.7|11012.7|11018.6|11016.6|11020.9|11018.9|11013.1|11011.1|5748
1727845200000|2024-10-02 05:00:00|11017.8|11015.8|11020.9|11018.9|11022.5|11020.5|11017|11015|6722
1727848800000|2024-10-02 06:00:00|11021.3|11019.3|11017|11015|11021.7|11019.7|11014.7|11012.7|7887
1727852400000|2024-10-02 07:00:00|11016.2|11014.2|11009.2|11007.2|11016.2|11014.2|11009.2|11007.2|18348
1727856000000|2024-10-02 08:00:00|11010|11008|11007.6|11005.6|11010.8|11008.8|11006.9|11004.9|10520
1727859600000|2024-10-02 09:00:00|11006.9|11004.9|11007.6|11005.6|11008.4|11006.4|11006.1|11004.1|9098
1727863200000|2024-10-02 10:00:00|11006.9|11004.9|11006.9|11004.9|11009.2|11007.2|11006.1|11004.1|8755
1727866800000|2024-10-02 11:00:00|11007.6|11005.6|11010|11008|11011.5|11009.5|11006.9|11004.9|14427
1727870400000|2024-10-02 12:00:00|11009.2|11007.2|10989.7|10987.7|11011.5|11009.5|10989.7|10987.7|76547
1727874000000|2024-10-02 13:00:00|10990.5|10988.5|10990.5|10988.5|10992.8|10990.8|10985.8|10983.8|54710
1727877600000|2024-10-02 14:00:00|10989.7|10987.7|10993.6|10991.6|10998.3|10996.3|10988.1|10986.1|91587
1727881200000|2024-10-02 15:00:00|10994.4|10992.4|11002.2|11000.2|11003|11001|10993.6|10991.6|43535
1727884800000|2024-10-02 16:00:00|11001.4|10999.4|10999|10997|11002.2|11000.2|10996.7|10994.7|26887
1727888400000|2024-10-02 17:00:00|10999.8|10997.8|11001.4|10999.4|11004.5|11002.5|10997.5|10995.5|18789
1727892000000|2024-10-02 18:00:00|11000.6|10998.6|10999|10997|11002.2|11000.2|10998.3|10996.3|19371
1727895600000|2024-10-02 19:00:00|10998.3|10996.3|10999.8|10997.8|11000.6|10998.6|10997.5|10995.5|17386
1727899200000|2024-10-02 20:00:00|10999|10997|10998.3|10996.3|11000.6|10998.6|10996.7|10994.7|23332
1727906400000|2024-10-02 22:00:00|10996.7|10994.7|10996.7|10994.7|10999|10997|10996.7|10994.7|1520
1727910000000|2024-10-02 23:00:00|10997.5|10995.5|10995.1|10993.1|10997.5|10995.5|10995.1|10993.1|1658
1727913600000|2024-10-03 00:00:00|10995.9|10993.9|10994.4|10992.4|10996.7|10994.7|10993.6|10991.6|6243
1727917200000|2024-10-03 01:00:00|10994|10992|10994.4|10992.4|10998.3|10996.3|10992|10990|8956
1727920800000|2024-10-03 02:00:00|10995.1|10993.1|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|1421
1727924400000|2024-10-03 03:00:00|10995.9|10993.9|10993.6|10991.6|10996.7|10994.7|10993.6|10991.6|3575
1727928000000|2024-10-03 04:00:00|10992.8|10990.8|10992|10990|10993.6|10991.6|10992|10990|1882
1727931600000|2024-10-03 05:00:00|10991.2|10989.2|10994.4|10992.4|10995.1|10993.1|10991.2|10989.2|4745
1727935200000|2024-10-03 06:00:00|10995.1|10993.1|10992|10990|10995.1|10993.1|10991.2|10989.2|7748
1727938800000|2024-10-03 07:00:00|10992.8|10990.8|10992|10990|10992.8|10990.8|10988.9|10986.9|12401
1727942400000|2024-10-03 08:00:00|10991.2|10989.2|10988.9|10986.9|10992|10990|10988.1|10986.1|10471
1727946000000|2024-10-03 09:00:00|10988.1|10986.1|10987.3|10985.3|10988.1|10986.1|10985.8|10983.8|9555
1727949600000|2024-10-03 10:00:00|10988.1|10986.1|10986.5|10984.5|10988.1|10986.1|10985.8|10983.8|6361
1727953200000|2024-10-03 11:00:00|10985.8|10983.8|10988.1|10986.1|10990.5|10988.5|10984.6|10982.6|23012
1727956800000|2024-10-03 12:00:00|10987.3|10985.3|10977.2|10975.2|10989.7|10987.7|10975.6|10973.6|75654
1727960400000|2024-10-03 13:00:00|10978|10976|10980.3|10978.3|10982.6|10980.6|10976.4|10974.4|61221
1727964000000|2024-10-03 14:00:00|10972.5|10970.5|10974|10972|10981.9|10979.9|10964.3|10962.3|110664
1727967600000|2024-10-03 15:00:00|10973.3|10971.3|10970.9|10968.9|10981.1|10979.1|10970.1|10968.1|41814
1727971200000|2024-10-03 16:00:00|10970.1|10968.1|10971.7|10969.7|10973.3|10971.3|10969.4|10967.4|28963
1727974800000|2024-10-03 17:00:00|10972.5|10970.5|10969.4|10967.4|10973.3|10971.3|10968.6|10966.6|23993
1727978400000|2024-10-03 18:00:00|10968.6|10966.6|10961.5|10959.5|10969.4|10967.4|10961.5|10959.5|34920
1727982000000|2024-10-03 19:00:00|10962.3|10960.3|10964.7|10962.7|10967|10965|10961.5|10959.5|38389
1727985600000|2024-10-03 20:00:00|10963.9|10961.9|10965.5|10963.5|10966.2|10964.2|10961.5|10959.5|30997
1727992800000|2024-10-03 22:00:00|10965.8|10963.8|10967|10965|10967|10965|10965.5|10963.5|3708
1727996400000|2024-10-03 23:00:00|10967.8|10965.8|10965.5|10963.5|10968.6|10966.6|10965.5|10963.5|3326
1728000000000|2024-10-04 00:00:00|10965.8|10963.8|10966.2|10964.2|10970.1|10968.1|10965.5|10963.5|7376
1728003600000|2024-10-04 01:00:00|10967|10965|10968.6|10966.6|10969.4|10967.4|10967|10965|5261
1728007200000|2024-10-04 02:00:00|10969.4|10967.4|10967.8|10965.8|10969.4|10967.4|10967|10965|2850
1728010800000|2024-10-04 03:00:00|10967|10965|10965.5|10963.5|10967|10965|10964.7|10962.7|3245
1728014400000|2024-10-04 04:00:00|10964.7|10962.7|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|2077
1728018000000|2024-10-04 05:00:00|10965.8|10963.8|10966.2|10964.2|10967.8|10965.8|10963.9|10961.9|3860
1728021600000|2024-10-04 06:00:00|10967|10965|10967|10965|10970.9|10968.9|10966.2|10964.2|14155
1728025200000|2024-10-04 07:00:00|10966.2|10964.2|10967|10965|10968.6|10966.6|10964.7|10962.7|15136
1728028800000|2024-10-04 08:00:00|10966.2|10964.2|10965.5|10963.5|10967.8|10965.8|10964.7|10962.7|11221
1728032400000|2024-10-04 09:00:00|10964.7|10962.7|10959.2|10957.2|10965.5|10963.5|10959.2|10957.2|17678
1728036000000|2024-10-04 10:00:00|10960|10958|10956.1|10954.1|10960|10958|10955.3|10953.3|21142
1728039600000|2024-10-04 11:00:00|10956.5|10954.5|10949.8|10947.8|10956.9|10954.9|10949.8|10947.8|24473
1728043200000|2024-10-04 12:00:00|10949|10947|10902.2|10900.2|10953.7|10951.7|10894.4|10892.4|161005
1728046800000|2024-10-04 13:00:00|10903|10901|10906.9|10904.9|10908.4|10906.4|10892.8|10890.8|140708
1728050400000|2024-10-04 14:00:00|10907.3|10905.3|10891.2|10889.2|10910|10908|10891.2|10889.2|122538
1728054000000|2024-10-04 15:00:00|10892|10890|10892|10890|10895.1|10893.1|10886.5|10884.5|79661
1728057600000|2024-10-04 16:00:00|10892.8|10890.8|10882.6|10880.6|10895.1|10893.1|10882.6|10880.6|53686
1728061200000|2024-10-04 17:00:00|10883.4|10881.4|10885.8|10883.8|10888.5|10886.5|10883.4|10881.4|50677
1728064800000|2024-10-04 18:00:00|10885|10883|10878|10876|10885.8|10883.8|10878|10876|41065
1728068400000|2024-10-04 19:00:00|10878.7|10876.7|10880.3|10878.3|10881.1|10879.1|10876.4|10874.4|36871
1728072000000|2024-10-04 20:00:00|10881.1|10879.1|10880.3|10878.3|10883.4|10881.4|10878|10876|22883
1728252000000|2024-10-06 22:00:00|10869.4|10867.4|10867|10865|10871.7|10869.7|10861.5|10859.5|18044
1728255600000|2024-10-06 23:00:00|10866.2|10864.2|10871.7|10869.7|10873.3|10871.3|10865.5|10863.5|6979
1728259200000|2024-10-07 00:00:00|10872.5|10870.5|10872.5|10870.5|10874|10872|10865.5|10863.5|16511
1728262800000|2024-10-07 01:00:00|10873.3|10871.3|10875.6|10873.6|10877.2|10875.2|10872.5|10870.5|11233
1728266400000|2024-10-07 02:00:00|10876.4|10874.4|10875.6|10873.6|10877.2|10875.2|10874|10872|6523
1728270000000|2024-10-07 03:00:00|10876.4|10874.4|10876.4|10874.4|10877.2|10875.2|10874.8|10872.8|1874
1728273600000|2024-10-07 04:00:00|10875.6|10873.6|10871.7|10869.7|10876.4|10874.4|10871.7|10869.7|3855
1728277200000|2024-10-07 05:00:00|10872.5|10870.5|10870.1|10868.1|10872.5|10870.5|10868.6|10866.6|7341
1728280800000|2024-10-07 06:00:00|10870.9|10868.9|10865.5|10863.5|10872.5|10870.5|10863.1|10861.1|25648
1728284400000|2024-10-07 07:00:00|10864.7|10862.7|10860.8|10858.8|10870.1|10868.1|10860.8|10858.8|34090
1728288000000|2024-10-07 08:00:00|10861.5|10859.5|10854.5|10852.5|10862.3|10860.3|10853.7|10851.7|32610
1728291600000|2024-10-07 09:00:00|10853.7|10851.7|10856.9|10854.9|10860|10858|10850.6|10848.6|35835
1728295200000|2024-10-07 10:00:00|10857.6|10855.6|10848.3|10846.3|10857.6|10855.6|10848.3|10846.3|25753
1728298800000|2024-10-07 11:00:00|10849|10847|10856.1|10854.1|10856.9|10854.9|10846.7|10844.7|46863
1728302400000|2024-10-07 12:00:00|10856.9|10854.9|10846.7|10844.7|10862.3|10860.3|10845.9|10843.9|64514
1728306000000|2024-10-07 13:00:00|10845.9|10843.9|10856.9|10854.9|10863.9|10861.9|10844.4|10842.4|87139
1728309600000|2024-10-07 14:00:00|10856.1|10854.1|10852.2|10850.2|10858.4|10856.4|10849|10847|64248
1728313200000|2024-10-07 15:00:00|10853|10851|10853.7|10851.7|10860|10858|10852.2|10850.2|30475
1728316800000|2024-10-07 16:00:00|10853|10851|10856.1|10854.1|10856.1|10854.1|10849.8|10847.8|29576
1728320400000|2024-10-07 17:00:00|10856.9|10854.9|10857.6|10855.6|10862.3|10860.3|10856.9|10854.9|36544
1728324000000|2024-10-07 18:00:00|10858.4|10856.4|10853|10851|10860|10858|10851.4|10849.4|38953
1728327600000|2024-10-07 19:00:00|10853.7|10851.7|10856.9|10854.9|10856.9|10854.9|10851.4|10849.4|44306
1728331200000|2024-10-07 20:00:00|10856.1|10854.1|10854.5|10852.5|10858.4|10856.4|10853.7|10851.7|21105
1728338400000|2024-10-07 22:00:00|10856.1|10854.1|10859.2|10857.2|10861.5|10859.5|10855.3|10853.3|5781
1728342000000|2024-10-07 23:00:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10857.6|10855.6|5583
1728345600000|2024-10-08 00:00:00|10860|10858|10867|10865|10867.8|10865.8|10858.4|10856.4|13579
1728349200000|2024-10-08 01:00:00|10866.2|10864.2|10867.8|10865.8|10869.4|10867.4|10865.5|10863.5|12644
1728352800000|2024-10-08 02:00:00|10867|10865|10872.5|10870.5|10873.3|10871.3|10866.2|10864.2|11153
1728356400000|2024-10-08 03:00:00|10871.7|10869.7|10869.4|10867.4|10872.5|10870.5|10869.4|10867.4|3717
1728360000000|2024-10-08 04:00:00|10868.6|10866.6|10869.4|10867.4|10870.1|10868.1|10868.6|10866.6|2034
1728363600000|2024-10-08 05:00:00|10868.6|10866.6|10870.9|10868.9|10871.7|10869.7|10868.6|10866.6|4867
1728367200000|2024-10-08 06:00:00|10870.1|10868.1|10869.4|10867.4|10872.5|10870.5|10867|10865|12668
1728370800000|2024-10-08 07:00:00|10868.6|10866.6|10866.2|10864.2|10873.3|10871.3|10866.2|10864.2|19479
1728374400000|2024-10-08 08:00:00|10865.8|10863.8|10864.7|10862.7|10869.4|10867.4|10864.7|10862.7|13523
1728378000000|2024-10-08 09:00:00|10863.9|10861.9|10863.9|10861.9|10865.5|10863.5|10861.5|10859.5|11057
1728381600000|2024-10-08 10:00:00|10863.1|10861.1|10860.8|10858.8|10863.9|10861.9|10857.6|10855.6|8497
1728385200000|2024-10-08 11:00:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10855.3|10853.3|17102
1728388800000|2024-10-08 12:00:00|10860|10858|10854.5|10852.5|10860|10858|10848.3|10846.3|36796
1728392400000|2024-10-08 13:00:00|10853.7|10851.7|10848.3|10846.3|10854.1|10852.1|10846.7|10844.7|46947
1728396000000|2024-10-08 14:00:00|10847.5|10845.5|10855.3|10853.3|10856.1|10854.1|10846.7|10844.7|45068
1728399600000|2024-10-08 15:00:00|10856.1|10854.1|10862.3|10860.3|10863.1|10861.1|10855.3|10853.3|36848
1728403200000|2024-10-08 16:00:00|10861.5|10859.5|10860|10858|10863.1|10861.1|10859.2|10857.2|30361
1728406800000|2024-10-08 17:00:00|10860.8|10858.8|10859.2|10857.2|10861.5|10859.5|10855.3|10853.3|25885
1728410400000|2024-10-08 18:00:00|10860|10858|10855.3|10853.3|10860.8|10858.8|10855.3|10853.3|20346
1728414000000|2024-10-08 19:00:00|10856.1|10854.1|10861.5|10859.5|10862.3|10860.3|10854.5|10852.5|31926
1728417600000|2024-10-08 20:00:00|10860.8|10858.8|10863.9|10861.9|10863.9|10861.9|10858.4|10856.4|24316
1728424800000|2024-10-08 22:00:00|10863.1|10861.1|10861.5|10859.5|10863.1|10861.1|10861.5|10859.5|2189
1728428400000|2024-10-08 23:00:00|10862.3|10860.3|10861.5|10859.5|10863.1|10861.1|10860.8|10858.8|3081
1728432000000|2024-10-09 00:00:00|10862.3|10860.3|10861.5|10859.5|10863.9|10861.9|10861.5|10859.5|2377
1728435600000|2024-10-09 01:00:00|10862.3|10860.3|10867|10865|10867|10865|10860.8|10858.8|6355
1728439200000|2024-10-09 02:00:00|10866.2|10864.2|10866.2|10864.2|10868.6|10866.6|10865.5|10863.5|14094
1728442800000|2024-10-09 03:00:00|10866.6|10864.6|10863.9|10861.9|10867|10865|10863.9|10861.9|5307
1728446400000|2024-10-09 04:00:00|10864.7|10862.7|10863.1|10861.1|10865.5|10863.5|10863.1|10861.1|5060
1728450000000|2024-10-09 05:00:00|10862.3|10860.3|10859.2|10857.2|10862.3|10860.3|10858.4|10856.4|4627
1728453600000|2024-10-09 06:00:00|10858.4|10856.4|10864.7|10862.7|10864.7|10862.7|10857.6|10855.6|7059
1728457200000|2024-10-09 07:00:00|10863.9|10861.9|10862.3|10860.3|10865.5|10863.5|10862.3|10860.3|13076
1728460800000|2024-10-09 08:00:00|10861.5|10859.5|10860|10858|10862.3|10860.3|10859.2|10857.2|11057
1728464400000|2024-10-09 09:00:00|10860.8|10858.8|10860.8|10858.8|10863.9|10861.9|10860|10858|7469
1728468000000|2024-10-09 10:00:00|10860|10858|10861.5|10859.5|10864.7|10862.7|10859.2|10857.2|11664
1728471600000|2024-10-09 11:00:00|10860.8|10858.8|10856.1|10854.1|10863.9|10861.9|10856.1|10854.1|11833
1728475200000|2024-10-09 12:00:00|10856.9|10854.9|10855.3|10853.3|10859.2|10857.2|10853|10851|29907
1728478800000|2024-10-09 13:00:00|10856.1|10854.1|10848.3|10846.3|10857.6|10855.6|10846.7|10844.7|56706
1728482400000|2024-10-09 14:00:00|10849|10847|10847.5|10845.5|10851.4|10849.4|10845.9|10843.9|40365
1728486000000|2024-10-09 15:00:00|10846.7|10844.7|10845.1|10843.1|10848.3|10846.3|10842.8|10840.8|34877
1728489600000|2024-10-09 16:00:00|10844.4|10842.4|10839.7|10837.7|10845.1|10843.1|10838.9|10836.9|29715
1728493200000|2024-10-09 17:00:00|10839.3|10837.3|10835.8|10833.8|10840.8|10838.8|10834.2|10832.2|47365
1728496800000|2024-10-09 18:00:00|10836.5|10834.5|10836.5|10834.5|10841.2|10839.2|10835|10833|46457
1728500400000|2024-10-09 19:00:00|10837.3|10835.3|10836.5|10834.5|10839.7|10837.7|10835|10833|30985
1728504000000|2024-10-09 20:00:00|10835.8|10833.8|10831.9|10829.9|10836.5|10834.5|10831.1|10829.1|36096
1728511200000|2024-10-09 22:00:00|10832.6|10830.6|10831.9|10829.9|10833.8|10831.8|10831.1|10829.1|3612
1728514800000|2024-10-09 23:00:00|10831.1|10829.1|10831.9|10829.9|10832.6|10830.6|10831.1|10829.1|1741
1728518400000|2024-10-10 00:00:00|10832.6|10830.6|10835.8|10833.8|10837.3|10835.3|10832.6|10830.6|10667
1728522000000|2024-10-10 01:00:00|10836.5|10834.5|10836.5|10834.5|10837.3|10835.3|10835|10833|4194
1728525600000|2024-10-10 02:00:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10834.2|10832.2|3582
1728529200000|2024-10-10 03:00:00|10835.8|10833.8|10836.5|10834.5|10836.5|10834.5|10835|10833|2156
1728532800000|2024-10-10 04:00:00|10835.8|10833.8|10833.4|10831.4|10837.3|10835.3|10833.4|10831.4|6575
1728536400000|2024-10-10 05:00:00|10832.6|10830.6|10835|10833|10835.8|10833.8|10831.9|10829.9|10159
1728540000000|2024-10-10 06:00:00|10835.8|10833.8|10835|10833|10838.1|10836.1|10834.2|10832.2|12803
1728543600000|2024-10-10 07:00:00|10835.8|10833.8|10833.4|10831.4|10837.3|10835.3|10832.6|10830.6|13594
1728547200000|2024-10-10 08:00:00|10832.6|10830.6|10831.9|10829.9|10833.4|10831.4|10827.2|10825.2|18524
1728550800000|2024-10-10 09:00:00|10832.6|10830.6|10831.1|10829.1|10832.6|10830.6|10828.7|10826.7|12403
1728554400000|2024-10-10 10:00:00|10830.3|10828.3|10828.7|10826.7|10831.9|10829.9|10828.7|10826.7|9246
1728558000000|2024-10-10 11:00:00|10828|10826|10820.9|10818.9|10828|10826|10820.9|10818.9|37989
1728561600000|2024-10-10 12:00:00|10820.1|10818.1|10845.1|10843.1|10853|10851|10798.7|10796.7|154339
1728565200000|2024-10-10 13:00:00|10845.9|10843.9|10839.7|10837.7|10852.2|10850.2|10837.3|10835.3|99458
1728568800000|2024-10-10 14:00:00|10839.3|10837.3|10833.8|10831.8|10845.9|10843.9|10831.9|10829.9|73600
1728572400000|2024-10-10 15:00:00|10834.2|10832.2|10842|10840|10845.9|10843.9|10828|10826|55788
1728576000000|2024-10-10 16:00:00|10842.8|10840.8|10828.7|10826.7|10848.3|10846.3|10828.3|10826.3|58785
1728579600000|2024-10-10 17:00:00|10829.5|10827.5|10831.1|10829.1|10833.4|10831.4|10820.1|10818.1|64445
1728583200000|2024-10-10 18:00:00|10830.3|10828.3|10834.2|10832.2|10838.9|10836.9|10829.5|10827.5|35053
1728586800000|2024-10-10 19:00:00|10835|10833|10844.4|10842.4|10844.4|10842.4|10833.4|10831.4|32155
1728590400000|2024-10-10 20:00:00|10843.6|10841.6|10847.5|10845.5|10849|10847|10843.6|10841.6|23876
1728597600000|2024-10-10 22:00:00|10845.9|10843.9|10843.6|10841.6|10845.9|10843.9|10842.8|10840.8|2101
1728601200000|2024-10-10 23:00:00|10842.8|10840.8|10845.1|10843.1|10846.7|10844.7|10842.8|10840.8|2080
1728604800000|2024-10-11 00:00:00|10844.4|10842.4|10848.3|10846.3|10849|10847|10843.6|10841.6|4739
1728608400000|2024-10-11 01:00:00|10849|10847|10845.9|10843.9|10849|10847|10845.9|10843.9|3432
1728612000000|2024-10-11 02:00:00|10845.1|10843.1|10845.1|10843.1|10846.7|10844.7|10845.1|10843.1|2191
1728615600000|2024-10-11 03:00:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10845.9|10843.9|2681
1728619200000|2024-10-11 04:00:00|10845.9|10843.9|10844.4|10842.4|10845.9|10843.9|10843.6|10841.6|1696
1728622800000|2024-10-11 05:00:00|10845.1|10843.1|10842.8|10840.8|10845.1|10843.1|10842.8|10840.8|4156
1728626400000|2024-10-11 06:00:00|10842|10840|10844.4|10842.4|10845.9|10843.9|10839.7|10837.7|15080
1728630000000|2024-10-11 07:00:00|10843.6|10841.6|10838.1|10836.1|10844.4|10842.4|10838.1|10836.1|13379
1728633600000|2024-10-11 08:00:00|10838.9|10836.9|10840.5|10838.5|10842.8|10840.8|10838.1|10836.1|10243
1728637200000|2024-10-11 09:00:00|10841.2|10839.2|10835.8|10833.8|10841.2|10839.2|10835|10833|8346
1728640800000|2024-10-11 10:00:00|10836.5|10834.5|10835|10833|10836.5|10834.5|10834.2|10832.2|14676
1728644400000|2024-10-11 11:00:00|10834.2|10832.2|10833.4|10831.4|10835.8|10833.8|10831.1|10829.1|13258
1728648000000|2024-10-11 12:00:00|10834.2|10832.2|10840.5|10838.5|10846.7|10844.7|10830.3|10828.3|95988
1728651600000|2024-10-11 13:00:00|10841.2|10839.2|10841.2|10839.2|10845.1|10843.1|10835.8|10833.8|57710
1728655200000|2024-10-11 14:00:00|10841.6|10839.6|10842.8|10840.8|10845.1|10843.1|10834.2|10832.2|53872
1728658800000|2024-10-11 15:00:00|10842|10840|10847.5|10845.5|10851.4|10849.4|10842|10840|30738
1728662400000|2024-10-11 16:00:00|10848.3|10846.3|10852.2|10850.2|10853|10851|10847.5|10845.5|17359
1728666000000|2024-10-11 17:00:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10847.5|10845.5|24358
1728669600000|2024-10-11 18:00:00|10851.4|10849.4|10850.6|10848.6|10851.4|10849.4|10849|10847|16082
1728673200000|2024-10-11 19:00:00|10851.4|10849.4|10847.5|10845.5|10851.4|10849.4|10846.7|10844.7|22532
1728676800000|2024-10-11 20:00:00|10848.3|10846.3|10840.5|10838.5|10848.3|10846.3|10839.7|10837.7|17514
1728856800000|2024-10-13 22:00:00|10838.1|10836.1|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|3203
1728860400000|2024-10-13 23:00:00|10839.3|10837.3|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|1671
1728864000000|2024-10-14 00:00:00|10838.9|10836.9|10839.7|10837.7|10841.2|10839.2|10837.3|10835.3|3065
1728867600000|2024-10-14 01:00:00|10840.5|10838.5|10839.7|10837.7|10841.2|10839.2|10838.9|10836.9|2657
1728871200000|2024-10-14 02:00:00|10838.9|10836.9|10838.1|10836.1|10839.7|10837.7|10838.1|10836.1|1812
1728874800000|2024-10-14 03:00:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10836.5|10834.5|1894
1728878400000|2024-10-14 04:00:00|10837.3|10835.3|10836.5|10834.5|10837.3|10835.3|10835.8|10833.8|1903
1728882000000|2024-10-14 05:00:00|10836.9|10834.9|10839.7|10837.7|10839.7|10837.7|10836.5|10834.5|1755
1728885600000|2024-10-14 06:00:00|10840.5|10838.5|10842|10840|10842|10840|10838.1|10836.1|7369
1728889200000|2024-10-14 07:00:00|10841.2|10839.2|10839.7|10837.7|10842|10840|10838.9|10836.9|7682
1728892800000|2024-10-14 08:00:00|10838.9|10836.9|10836.5|10834.5|10838.9|10836.9|10833.4|10831.4|5341
1728896400000|2024-10-14 09:00:00|10837.3|10835.3|10831.1|10829.1|10837.3|10835.3|10831.1|10829.1|8873
1728900000000|2024-10-14 10:00:00|10830.3|10828.3|10829.5|10827.5|10832.6|10830.6|10829.5|10827.5|6753
1728903600000|2024-10-14 11:00:00|10828.7|10826.7|10829.5|10827.5|10831.1|10829.1|10828|10826|6430
1728907200000|2024-10-14 12:00:00|10828.7|10826.7|10822.5|10820.5|10829.5|10827.5|10820.1|10818.1|19746
1728910800000|2024-10-14 13:00:00|10823.3|10821.3|10819.4|10817.4|10823.3|10821.3|10819.4|10817.4|13295
1728914400000|2024-10-14 14:00:00|10818.6|10816.6|10824.8|10822.8|10824.8|10822.8|10818.6|10816.6|11246
1728918000000|2024-10-14 15:00:00|10824.4|10822.4|10823.3|10821.3|10824.8|10822.8|10820.9|10818.9|11370
1728921600000|2024-10-14 16:00:00|10822.5|10820.5|10821.7|10819.7|10823.3|10821.3|10820.9|10818.9|3713
1728925200000|2024-10-14 17:00:00|10820.9|10818.9|10822.5|10820.5|10823.3|10821.3|10820.9|10818.9|3028
1728928800000|2024-10-14 18:00:00|10823.3|10821.3|10824|10822|10824.8|10822.8|10821.7|10819.7|8203
1728932400000|2024-10-14 19:00:00|10821.7|10819.7|10832.6|10830.6|10832.6|10830.6|10818.6|10816.6|22360
1728936000000|2024-10-14 20:00:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10831.9|10829.9|6985
1728943200000|2024-10-14 22:00:00|10832.3|10830.3|10832.6|10830.6|10833.4|10831.4|10831.1|10829.1|2274
1728946800000|2024-10-14 23:00:00|10831.9|10829.9|10835.8|10833.8|10837.3|10835.3|10831.1|10829.1|5052
1728950400000|2024-10-15 00:00:00|10837.3|10835.3|10841.2|10839.2|10841.2|10839.2|10834.2|10832.2|8355
1728954000000|2024-10-15 01:00:00|10842|10840|10841.6|10839.6|10842.8|10840.8|10841.2|10839.2|4899
1728957600000|2024-10-15 02:00:00|10842|10840|10840.5|10838.5|10842|10840|10840.5|10838.5|2708
1728961200000|2024-10-15 03:00:00|10841.2|10839.2|10841.2|10839.2|10841.2|10839.2|10839.7|10837.7|2605
1728964800000|2024-10-15 04:00:00|10840.5|10838.5|10838.1|10836.1|10841.2|10839.2|10837.3|10835.3|2646
1728968400000|2024-10-15 05:00:00|10838.9|10836.9|10836.5|10834.5|10839.7|10837.7|10836.5|10834.5|3699
1728972000000|2024-10-15 06:00:00|10835.8|10833.8|10838.9|10836.9|10840.5|10838.5|10835.8|10833.8|8841
1728975600000|2024-10-15 07:00:00|10839.7|10837.7|10842|10840|10842.8|10840.8|10839.7|10837.7|20555
1728979200000|2024-10-15 08:00:00|10841.2|10839.2|10842.8|10840.8|10845.1|10843.1|10841.2|10839.2|13345
1728982800000|2024-10-15 09:00:00|10842|10840|10846.7|10844.7|10848.3|10846.3|10842|10840|13102
1728986400000|2024-10-15 10:00:00|10847.5|10845.5|10846.7|10844.7|10849|10847|10845.9|10843.9|11870
1728990000000|2024-10-15 11:00:00|10845.9|10843.9|10845.1|10843.1|10847.5|10845.5|10842.8|10840.8|15180
1728993600000|2024-10-15 12:00:00|10844.4|10842.4|10856.9|10854.9|10857.6|10855.6|10842|10840|53655
1728997200000|2024-10-15 13:00:00|10856.1|10854.1|10853.7|10851.7|10860|10858|10853|10851|43327
1729000800000|2024-10-15 14:00:00|10853|10851|10855.3|10853.3|10860.8|10858.8|10850.6|10848.6|58201
1729004400000|2024-10-15 15:00:00|10854.5|10852.5|10858.4|10856.4|10859.2|10857.2|10852.2|10850.2|28600
1729008000000|2024-10-15 16:00:00|10857.6|10855.6|10853.7|10851.7|10858.4|10856.4|10851.4|10849.4|29708
1729011600000|2024-10-15 17:00:00|10853|10851|10852.2|10850.2|10853.7|10851.7|10849.8|10847.8|21278
1729015200000|2024-10-15 18:00:00|10853|10851|10855.3|10853.3|10858.4|10856.4|10852.2|10850.2|33167
1729018800000|2024-10-15 19:00:00|10856.1|10854.1|10856.1|10854.1|10859.2|10857.2|10855.3|10853.3|35221
1729022400000|2024-10-15 20:00:00|10856.9|10854.9|10857.6|10855.6|10858.4|10856.4|10854.5|10852.5|32772
1729029600000|2024-10-15 22:00:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10855.3|10853.3|1354
1729033200000|2024-10-15 23:00:00|10856.1|10854.1|10856.1|10854.1|10857.6|10855.6|10856.1|10854.1|2338
1729036800000|2024-10-16 00:00:00|10856.9|10854.9|10855.3|10853.3|10858.4|10856.4|10854.5|10852.5|4214
1729040400000|2024-10-16 01:00:00|10855.7|10853.7|10859.2|10857.2|10859.2|10857.2|10855.3|10853.3|2683
1729044000000|2024-10-16 02:00:00|10858.4|10856.4|10856.9|10854.9|10859.2|10857.2|10856.9|10854.9|10591
1729047600000|2024-10-16 03:00:00|10856.1|10854.1|10855.3|10853.3|10856.5|10854.5|10854.5|10852.5|3645
1729051200000|2024-10-16 04:00:00|10855.7|10853.7|10855.3|10853.3|10856.1|10854.1|10855.3|10853.3|699
1729054800000|2024-10-16 05:00:00|10854.5|10852.5|10857.6|10855.6|10857.6|10855.6|10854.5|10852.5|3274
1729058400000|2024-10-16 06:00:00|10858.4|10856.4|10864.7|10862.7|10866.2|10864.2|10858.4|10856.4|19153
1729062000000|2024-10-16 07:00:00|10865.5|10863.5|10863.1|10861.1|10866.2|10864.2|10861.5|10859.5|19278
1729065600000|2024-10-16 08:00:00|10862.3|10860.3|10865.5|10863.5|10866.2|10864.2|10862.3|10860.3|11056
1729069200000|2024-10-16 09:00:00|10864.7|10862.7|10868.6|10866.6|10868.6|10866.6|10864.7|10862.7|13410
1729072800000|2024-10-16 10:00:00|10867.8|10865.8|10864.7|10862.7|10868.6|10866.6|10863.9|10861.9|8456
1729076400000|2024-10-16 11:00:00|10863.9|10861.9|10868.6|10866.6|10869.4|10867.4|10863.9|10861.9|14770
1729080000000|2024-10-16 12:00:00|10869.4|10867.4|10860|10858|10870.1|10868.1|10856.1|10854.1|49635
1729083600000|2024-10-16 13:00:00|10860.8|10858.8|10867|10865|10868.6|10866.6|10858.4|10856.4|62618
1729087200000|2024-10-16 14:00:00|10867.8|10865.8|10866.2|10864.2|10867.8|10865.8|10863.1|10861.1|39644
1729090800000|2024-10-16 15:00:00|10867|10865|10863.9|10861.9|10871.7|10869.7|10863.1|10861.1|37599
1729094400000|2024-10-16 16:00:00|10863.1|10861.1|10863.1|10861.1|10864.7|10862.7|10862.3|10860.3|19716
1729098000000|2024-10-16 17:00:00|10862.3|10860.3|10863.1|10861.1|10863.9|10861.9|10860|10858|25175
1729101600000|2024-10-16 18:00:00|10863.9|10861.9|10862.3|10860.3|10864.7|10862.7|10861.5|10859.5|32085
1729105200000|2024-10-16 19:00:00|10863.1|10861.1|10863.9|10861.9|10863.9|10861.9|10860.8|10858.8|30237
1729108800000|2024-10-16 20:00:00|10863.1|10861.1|10861.5|10859.5|10863.9|10861.9|10860|10858|16436
1729116000000|2024-10-16 22:00:00|10860.8|10858.8|10860.8|10858.8|10861.5|10859.5|10859.2|10857.2|2290
1729119600000|2024-10-16 23:00:00|10860|10858|10859.2|10857.2|10860.8|10858.8|10858.4|10856.4|1549
1729123200000|2024-10-17 00:00:00|10860|10858|10855.3|10853.3|10860.8|10858.8|10854.5|10852.5|4385
1729126800000|2024-10-17 01:00:00|10854.5|10852.5|10856.9|10854.9|10857.6|10855.6|10854.5|10852.5|5078
1729130400000|2024-10-17 02:00:00|10856.1|10854.1|10856.9|10854.9|10857.6|10855.6|10854.5|10852.5|4094
1729134000000|2024-10-17 03:00:00|10856.1|10854.1|10855.3|10853.3|10857.6|10855.6|10855.3|10853.3|4059
1729137600000|2024-10-17 04:00:00|10856.1|10854.1|10853.7|10851.7|10856.1|10854.1|10853.7|10851.7|2895
1729141200000|2024-10-17 05:00:00|10853|10851|10854.5|10852.5|10854.5|10852.5|10852.2|10850.2|2598
1729144800000|2024-10-17 06:00:00|10853.7|10851.7|10853|10851|10854.5|10852.5|10852.2|10850.2|5993
1729148400000|2024-10-17 07:00:00|10853.7|10851.7|10851.4|10849.4|10854.5|10852.5|10849.8|10847.8|10919
1729152000000|2024-10-17 08:00:00|10852.2|10850.2|10853.7|10851.7|10853.7|10851.7|10849.8|10847.8|12749
1729155600000|2024-10-17 09:00:00|10854.5|10852.5|10853.7|10851.7|10854.5|10852.5|10851.4|10849.4|7745
1729159200000|2024-10-17 10:00:00|10854.5|10852.5|10856.1|10854.1|10856.1|10854.1|10853|10851|5916
1729162800000|2024-10-17 11:00:00|10856.9|10854.9|10854.5|10852.5|10856.9|10854.9|10853.7|10851.7|14828
1729166400000|2024-10-17 12:00:00|10853.7|10851.7|10840.5|10838.5|10858.4|10856.4|10829.9|10827.9|104880
1729170000000|2024-10-17 13:00:00|10841.2|10839.2|10836.5|10834.5|10842.8|10840.8|10832.6|10830.6|70849
1729173600000|2024-10-17 14:00:00|10837.3|10835.3|10835.8|10833.8|10838.1|10836.1|10833.4|10831.4|46124
1729177200000|2024-10-17 15:00:00|10835|10833|10837.3|10835.3|10837.3|10835.3|10833.4|10831.4|28049
1729180800000|2024-10-17 16:00:00|10836.5|10834.5|10835|10833|10837.3|10835.3|10831.1|10829.1|28341
1729184400000|2024-10-17 17:00:00|10835.8|10833.8|10834.2|10832.2|10836.5|10834.5|10833.4|10831.4|20262
1729188000000|2024-10-17 18:00:00|10835|10833|10835.8|10833.8|10838.1|10836.1|10833.4|10831.4|18787
1729191600000|2024-10-17 19:00:00|10835|10833|10838.9|10836.9|10839.7|10837.7|10835|10833|26996
1729195200000|2024-10-17 20:00:00|10838.1|10836.1|10838.9|10836.9|10838.9|10836.9|10834.2|10832.2|22211
1729202400000|2024-10-17 22:00:00|10839.7|10837.7|10838.9|10836.9|10840.5|10838.5|10838.1|10836.1|1438
1729206000000|2024-10-17 23:00:00|10838.1|10836.1|10838.1|10836.1|10838.9|10836.9|10836.2|10834.2|2742
1729209600000|2024-10-18 00:00:00|10838.9|10836.9|10839.7|10837.7|10841.2|10839.2|10838.1|10836.1|5696
1729213200000|2024-10-18 01:00:00|10840.5|10838.5|10840.5|10838.5|10841.2|10839.2|10838.9|10836.9|4866
1729216800000|2024-10-18 02:00:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10837.3|10835.3|4399
1729220400000|2024-10-18 03:00:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10838.1|10836.1|8241
1729224000000|2024-10-18 04:00:00|10838.9|10836.9|10838.9|10836.9|10839.7|10837.7|10838.1|10836.1|2423
1729227600000|2024-10-18 05:00:00|10838.1|10836.1|10837.3|10835.3|10839.7|10837.7|10837.3|10835.3|1711
1729231200000|2024-10-18 06:00:00|10836.5|10834.5|10832.6|10830.6|10838.1|10836.1|10830.3|10828.3|13969
1729234800000|2024-10-18 07:00:00|10833.4|10831.4|10831.9|10829.9|10835|10833|10830.3|10828.3|9523
1729238400000|2024-10-18 08:00:00|10832.6|10830.6|10833.4|10831.4|10835|10833|10831.9|10829.9|9333
1729242000000|2024-10-18 09:00:00|10832.6|10830.6|10835.8|10833.8|10838.1|10836.1|10832.6|10830.6|10673
1729245600000|2024-10-18 10:00:00|10836.5|10834.5|10837.3|10835.3|10839.7|10837.7|10835.8|10833.8|13144
1729249200000|2024-10-18 11:00:00|10838.1|10836.1|10832.6|10830.6|10838.9|10836.9|10830.3|10828.3|20943
1729252800000|2024-10-18 12:00:00|10833.4|10831.4|10843.6|10841.6|10845.9|10843.9|10831.1|10829.1|48277
1729256400000|2024-10-18 13:00:00|10842.8|10840.8|10848.3|10846.3|10851.4|10849.4|10842|10840|54551
1729260000000|2024-10-18 14:00:00|10847.5|10845.5|10847.5|10845.5|10849.8|10847.8|10844.4|10842.4|43364
1729263600000|2024-10-18 15:00:00|10846.7|10844.7|10843.6|10841.6|10848.3|10846.3|10843.6|10841.6|21983
1729267200000|2024-10-18 16:00:00|10842.8|10840.8|10847.5|10845.5|10848.3|10846.3|10842|10840|19470
1729270800000|2024-10-18 17:00:00|10846.7|10844.7|10843.6|10841.6|10847.5|10845.5|10841.2|10839.2|17904
1729274400000|2024-10-18 18:00:00|10844.4|10842.4|10846.7|10844.7|10848.3|10846.3|10843.6|10841.6|18226
1729278000000|2024-10-18 19:00:00|10847.5|10845.5|10846.7|10844.7|10848.3|10846.3|10845.1|10843.1|22518
1729281600000|2024-10-18 20:00:00|10845.9|10843.9|10845.9|10843.9|10849|10847|10845.1|10843.1|24991
1729461600000|2024-10-20 22:00:00|10843.6|10841.6|10841.2|10839.2|10845.9|10843.9|10840.5|10838.5|3288
1729465200000|2024-10-20 23:00:00|10841.6|10839.6|10840.5|10838.5|10842.8|10840.8|10839.7|10837.7|1952
1729468800000|2024-10-21 00:00:00|10840.8|10838.8|10842|10840|10842.8|10840.8|10840.5|10838.5|3106
1729472400000|2024-10-21 01:00:00|10842.8|10840.8|10845.1|10843.1|10845.1|10843.1|10840.5|10838.5|3036
1729476000000|2024-10-21 02:00:00|10845.9|10843.9|10845.9|10843.9|10845.9|10843.9|10845.1|10843.1|921
1729479600000|2024-10-21 03:00:00|10845.5|10843.5|10845.9|10843.9|10846.7|10844.7|10845.1|10843.1|906
1729483200000|2024-10-21 04:00:00|10845.1|10843.1|10845.1|10843.1|10845.9|10843.9|10844.4|10842.4|1455
1729486800000|2024-10-21 05:00:00|10845.9|10843.9|10845.1|10843.1|10846.3|10844.3|10845.1|10843.1|1539
1729490400000|2024-10-21 06:00:00|10845.9|10843.9|10842.8|10840.8|10846.7|10844.7|10842|10840|4297
1729494000000|2024-10-21 07:00:00|10842|10840|10839.7|10837.7|10842|10840|10838.1|10836.1|9830
1729497600000|2024-10-21 08:00:00|10838.9|10836.9|10831.1|10829.1|10838.9|10836.9|10831.1|10829.1|13420
1729501200000|2024-10-21 09:00:00|10830.3|10828.3|10827.2|10825.2|10832.6|10830.6|10827.2|10825.2|14323
1729504800000|2024-10-21 10:00:00|10828|10826|10826.4|10824.4|10828|10826|10822.5|10820.5|14501
1729508400000|2024-10-21 11:00:00|10825.6|10823.6|10824.8|10822.8|10827.2|10825.2|10823.3|10821.3|17867
1729512000000|2024-10-21 12:00:00|10824|10822|10824.8|10822.8|10831.1|10829.1|10822.5|10820.5|49952
1729515600000|2024-10-21 13:00:00|10824|10822|10818.6|10816.6|10828|10826|10817|10815|50311
1729519200000|2024-10-21 14:00:00|10819.4|10817.4|10812.3|10810.3|10820.9|10818.9|10812.3|10810.3|50566
1729522800000|2024-10-21 15:00:00|10811.5|10809.5|10808.4|10806.4|10813.1|10811.1|10806.9|10804.9|61270
1729526400000|2024-10-21 16:00:00|10807.6|10805.6|10806.9|10804.9|10808.4|10806.4|10805.3|10803.3|40518
1729530000000|2024-10-21 17:00:00|10806.1|10804.1|10808.4|10806.4|10809.2|10807.2|10804.5|10802.5|28331
1729533600000|2024-10-21 18:00:00|10809.2|10807.2|10805.3|10803.3|10809.2|10807.2|10803.7|10801.7|34187
1729537200000|2024-10-21 19:00:00|10806.1|10804.1|10804.5|10802.5|10806.9|10804.9|10803|10801|27786
1729540800000|2024-10-21 20:00:00|10803.7|10801.7|10800.6|10798.6|10803.7|10801.7|10799.8|10797.8|31613
1729548000000|2024-10-21 22:00:00|10801.4|10799.4|10804.5|10802.5|10804.5|10802.5|10800.6|10798.6|6208
1729551600000|2024-10-21 23:00:00|10803.7|10801.7|10802.6|10800.6|10804.5|10802.5|10802.2|10800.2|3468
1729555200000|2024-10-22 00:00:00|10803|10801|10803.7|10801.7|10804.5|10802.5|10801.4|10799.4|6635
1729558800000|2024-10-22 01:00:00|10804.5|10802.5|10805.3|10803.3|10806.1|10804.1|10803.7|10801.7|5843
1729562400000|2024-10-22 02:00:00|10804.9|10802.9|10799|10797|10805.3|10803.3|10798.3|10796.3|6356
1729566000000|2024-10-22 03:00:00|10798.3|10796.3|10797.5|10795.5|10799.8|10797.8|10795.1|10793.1|7257
1729569600000|2024-10-22 04:00:00|10796.7|10794.7|10793.6|10791.6|10797.5|10795.5|10792.8|10790.8|8209
1729573200000|2024-10-22 05:00:00|10794.4|10792.4|10792|10790|10794.4|10792.4|10792|10790|8417
1729576800000|2024-10-22 06:00:00|10791.2|10789.2|10792|10790|10795.9|10793.9|10791.2|10789.2|11493
1729580400000|2024-10-22 07:00:00|10791.6|10789.6|10792.8|10790.8|10795.9|10793.9|10789.7|10787.7|17782
1729584000000|2024-10-22 08:00:00|10792|10790|10793.6|10791.6|10795.9|10793.9|10791.2|10789.2|23064
1729587600000|2024-10-22 09:00:00|10792.8|10790.8|10793.6|10791.6|10795.1|10793.1|10792|10790|12966
1729591200000|2024-10-22 10:00:00|10794.4|10792.4|10793.6|10791.6|10796.7|10794.7|10792|10790|17681
1729594800000|2024-10-22 11:00:00|10792.8|10790.8|10793.6|10791.6|10795.9|10793.9|10792|10790|28617
1729598400000|2024-10-22 12:00:00|10794|10792|10800.6|10798.6|10804.5|10802.5|10792.8|10790.8|58105
1729602000000|2024-10-22 13:00:00|10801.4|10799.4|10803.7|10801.7|10810|10808|10800.6|10798.6|58499
1729605600000|2024-10-22 14:00:00|10803|10801|10799.8|10797.8|10804.5|10802.5|10797.5|10795.5|40876
1729609200000|2024-10-22 15:00:00|10799|10797|10790.5|10788.5|10799.8|10797.8|10790.5|10788.5|63481
1729612800000|2024-10-22 16:00:00|10791.2|10789.2|10793.6|10791.6|10793.6|10791.6|10787.3|10785.3|40078
1729616400000|2024-10-22 17:00:00|10794.4|10792.4|10798.3|10796.3|10799|10797|10791.2|10789.2|46219
1729620000000|2024-10-22 18:00:00|10799|10797|10792.8|10790.8|10799.8|10797.8|10792.8|10790.8|24731
1729623600000|2024-10-22 19:00:00|10792|10790|10793.6|10791.6|10795.9|10793.9|10792|10790|32874
1729627200000|2024-10-22 20:00:00|10792.8|10790.8|10791.2|10789.2|10793.6|10791.6|10791.2|10789.2|22533
1729634400000|2024-10-22 22:00:00|10792|10790|10792|10790|10793.6|10791.6|10791.2|10789.2|2094
1729638000000|2024-10-22 23:00:00|10792.4|10790.4|10791.2|10789.2|10793.6|10791.6|10790.5|10788.5|2414
1729641600000|2024-10-23 00:00:00|10790.5|10788.5|10787.3|10785.3|10793.2|10791.2|10787.3|10785.3|14305
1729645200000|2024-10-23 01:00:00|10786.5|10784.5|10785.8|10783.8|10788.9|10786.9|10784.2|10782.2|5169
1729648800000|2024-10-23 02:00:00|10785|10783|10781.1|10779.1|10785|10783|10780.3|10778.3|3715
1729652400000|2024-10-23 03:00:00|10780.3|10778.3|10781.9|10779.9|10782.6|10780.6|10780.3|10778.3|3428
1729656000000|2024-10-23 04:00:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10780.3|10778.3|3076
1729659600000|2024-10-23 05:00:00|10779.5|10777.5|10779.5|10777.5|10781.1|10779.1|10777.2|10775.2|6703
1729663200000|2024-10-23 06:00:00|10780.3|10778.3|10782.6|10780.6|10784.2|10782.2|10779.9|10777.9|10345
1729666800000|2024-10-23 07:00:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10781.1|10779.1|13935
1729670400000|2024-10-23 08:00:00|10782.6|10780.6|10781.1|10779.1|10785|10783|10779.5|10777.5|8497
1729674000000|2024-10-23 09:00:00|10780.7|10778.7|10781.9|10779.9|10781.9|10779.9|10778|10776|7809
1729677600000|2024-10-23 10:00:00|10782.6|10780.6|10783.4|10781.4|10785.8|10783.8|10781.9|10779.9|9857
1729681200000|2024-10-23 11:00:00|10784.2|10782.2|10780.3|10778.3|10786.5|10784.5|10778.7|10776.7|15689
1729684800000|2024-10-23 12:00:00|10779.5|10777.5|10776.4|10774.4|10783.4|10781.4|10774|10772|52489
1729688400000|2024-10-23 13:00:00|10777.2|10775.2|10768.6|10766.6|10778.7|10776.7|10768.6|10766.6|66147
1729692000000|2024-10-23 14:00:00|10767.8|10765.8|10770.1|10768.1|10774.8|10772.8|10767.8|10765.8|60115
1729695600000|2024-10-23 15:00:00|10769.4|10767.4|10778|10776|10779.5|10777.5|10769.4|10767.4|39556
1729699200000|2024-10-23 16:00:00|10777.2|10775.2|10775.6|10773.6|10778|10776|10774.8|10772.8|34248
1729702800000|2024-10-23 17:00:00|10776|10774|10767|10765|10777.2|10775.2|10765.5|10763.5|47559
1729706400000|2024-10-23 18:00:00|10767.8|10765.8|10767.8|10765.8|10771.7|10769.7|10766.2|10764.2|33296
1729710000000|2024-10-23 19:00:00|10768.6|10766.6|10773.3|10771.3|10774|10772|10768.6|10766.6|38517
1729713600000|2024-10-23 20:00:00|10774|10772|10768.6|10766.6|10774|10772|10767.8|10765.8|27763
1729720800000|2024-10-23 22:00:00|10767|10765|10767|10765|10767.8|10765.8|10765.5|10763.5|3160
1729724400000|2024-10-23 23:00:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10766.2|10764.2|1620
1729728000000|2024-10-24 00:00:00|10766.2|10764.2|10773.7|10771.7|10774|10772|10766.2|10764.2|8430
1729731600000|2024-10-24 01:00:00|10774|10772|10777.2|10775.2|10777.2|10775.2|10773.3|10771.3|14410
1729735200000|2024-10-24 02:00:00|10778|10776|10778.7|10776.7|10779.5|10777.5|10777.2|10775.2|5394
1729738800000|2024-10-24 03:00:00|10778.3|10776.3|10776.4|10774.4|10778.7|10776.7|10776.4|10774.4|2741
1729742400000|2024-10-24 04:00:00|10777.2|10775.2|10779.5|10777.5|10780.3|10778.3|10776.4|10774.4|4424
1729746000000|2024-10-24 05:00:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10779.5|10777.5|4789
1729749600000|2024-10-24 06:00:00|10781.1|10779.1|10783.4|10781.4|10783.4|10781.4|10778|10776|13579
1729753200000|2024-10-24 07:00:00|10782.6|10780.6|10787.3|10785.3|10788.9|10786.9|10779.5|10777.5|33285
1729756800000|2024-10-24 08:00:00|10786.5|10784.5|10785.8|10783.8|10790.5|10788.5|10785|10783|17071
1729760400000|2024-10-24 09:00:00|10785|10783|10787.3|10785.3|10791.2|10789.2|10785|10783|15452
1729764000000|2024-10-24 10:00:00|10788.1|10786.1|10789.7|10787.7|10791.2|10789.2|10787.3|10785.3|9121
1729767600000|2024-10-24 11:00:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10787.3|10785.3|16038
1729771200000|2024-10-24 12:00:00|10789.7|10787.7|10781.1|10779.1|10792|10790|10778|10776|77186
1729774800000|2024-10-24 13:00:00|10780.3|10778.3|10778.7|10776.7|10784.2|10782.2|10770.1|10768.1|52931
1729778400000|2024-10-24 14:00:00|10778|10776|10788.1|10786.1|10789.7|10787.7|10776.4|10774.4|56086
1729782000000|2024-10-24 15:00:00|10788.9|10786.9|10786.5|10784.5|10794.4|10792.4|10785.8|10783.8|36114
1729785600000|2024-10-24 16:00:00|10785.8|10783.8|10788.9|10786.9|10791.2|10789.2|10785|10783|30877
1729789200000|2024-10-24 17:00:00|10788.5|10786.5|10790.5|10788.5|10792|10790|10785.8|10783.8|34162
1729792800000|2024-10-24 18:00:00|10789.7|10787.7|10782.6|10780.6|10790.5|10788.5|10782.6|10780.6|28725
1729796400000|2024-10-24 19:00:00|10781.9|10779.9|10781.1|10779.1|10782.6|10780.6|10778.7|10776.7|26311
1729800000000|2024-10-24 20:00:00|10780.3|10778.3|10776.4|10774.4|10780.3|10778.3|10775.6|10773.6|23713
1729807200000|2024-10-24 22:00:00|10777.2|10775.2|10780.3|10778.3|10781.1|10779.1|10777.2|10775.2|2706
1729810800000|2024-10-24 23:00:00|10779.5|10777.5|10779.5|10777.5|10780.3|10778.3|10778|10776|3878
1729814400000|2024-10-25 00:00:00|10780.3|10778.3|10783.4|10781.4|10783.4|10781.4|10779.5|10777.5|4522
1729818000000|2024-10-25 01:00:00|10782.6|10780.6|10783.4|10781.4|10785|10783|10782.6|10780.6|5071
1729821600000|2024-10-25 02:00:00|10782.6|10780.6|10783.4|10781.4|10783.4|10781.4|10782.6|10780.6|2446
1729825200000|2024-10-25 03:00:00|10782.6|10780.6|10785|10783|10785.8|10783.8|10782.6|10780.6|2225
1729828800000|2024-10-25 04:00:00|10785.8|10783.8|10785.8|10783.8|10785.8|10783.8|10785|10783|885
1729832400000|2024-10-25 05:00:00|10786.5|10784.5|10789.7|10787.7|10791.2|10789.2|10785.8|10783.8|5296
1729836000000|2024-10-25 06:00:00|10790.5|10788.5|10788.9|10786.9|10790.5|10788.5|10786.5|10784.5|4432
1729839600000|2024-10-25 07:00:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10785.8|10783.8|10650
1729843200000|2024-10-25 08:00:00|10789.7|10787.7|10782.6|10780.6|10789.7|10787.7|10781.9|10779.9|11962
1729846800000|2024-10-25 09:00:00|10783.4|10781.4|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|5399
1729850400000|2024-10-25 10:00:00|10784.2|10782.2|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|8706
1729854000000|2024-10-25 11:00:00|10782.6|10780.6|10788.1|10786.1|10791.2|10789.2|10782.6|10780.6|15690
1729857600000|2024-10-25 12:00:00|10787.3|10785.3|10789.7|10787.7|10792.8|10790.8|10778.7|10776.7|40273
1729861200000|2024-10-25 13:00:00|10788.9|10786.9|10791.2|10789.2|10794.4|10792.4|10788.1|10786.1|45612
1729864800000|2024-10-25 14:00:00|10790.5|10788.5|10781.1|10779.1|10793.6|10791.6|10779.5|10777.5|83420
1729868400000|2024-10-25 15:00:00|10781.9|10779.9|10778.7|10776.7|10787.3|10785.3|10778|10776|34693
1729872000000|2024-10-25 16:00:00|10778|10776|10778|10776|10781.1|10779.1|10776.4|10774.4|29292
1729875600000|2024-10-25 17:00:00|10777.2|10775.2|10774.8|10772.8|10777.2|10775.2|10774|10772|13861
1729879200000|2024-10-25 18:00:00|10774|10772|10768.6|10766.6|10774.8|10772.8|10767.8|10765.8|23573
1729882800000|2024-10-25 19:00:00|10767.8|10765.8|10765.5|10763.5|10768.6|10766.6|10760|10758|51142
1729886400000|2024-10-25 20:00:00|10764.7|10762.7|10762.3|10760.3|10765.5|10763.5|10760.8|10758.8|28307
1730066400000|2024-10-27 22:00:00|10742.4|10740.4|10751.4|10749.4|10756.9|10754.9|10742.4|10740.4|15016
1730070000000|2024-10-27 23:00:00|10752.2|10750.2|10752.2|10750.2|10754.9|10752.9|10749|10747|8363
1730073600000|2024-10-28 00:00:00|10753|10751|10748.3|10746.3|10753|10751|10744.4|10742.4|15068
1730077200000|2024-10-28 01:00:00|10749|10747|10748.3|10746.3|10751.4|10749.4|10747.5|10745.5|5452
1730080800000|2024-10-28 02:00:00|10749|10747|10749.8|10747.8|10750.6|10748.6|10745.9|10743.9|7489
1730084400000|2024-10-28 03:00:00|10749|10747|10750.6|10748.6|10751.4|10749.4|10749|10747|3300
1730088000000|2024-10-28 04:00:00|10751.4|10749.4|10750.6|10748.6|10753.7|10751.7|10750.6|10748.6|3953
1730091600000|2024-10-28 05:00:00|10749.8|10747.8|10749|10747|10750.6|10748.6|10748.3|10746.3|5239
1730095200000|2024-10-28 06:00:00|10749.8|10747.8|10743.6|10741.6|10750.6|10748.6|10742|10740|11635
1730098800000|2024-10-28 07:00:00|10742.8|10740.8|10746.7|10744.7|10749|10747|10742.8|10740.8|17376
1730102400000|2024-10-28 08:00:00|10747.5|10745.5|10749.8|10747.8|10750.6|10748.6|10745.1|10743.1|19088
1730106000000|2024-10-28 09:00:00|10750.6|10748.6|10753|10751|10753|10751|10749|10747|10762
1730109600000|2024-10-28 10:00:00|10753.7|10751.7|10758.4|10756.4|10759.2|10757.2|10753.7|10751.7|16920
1730113200000|2024-10-28 11:00:00|10759.2|10757.2|10757.6|10755.6|10760|10758|10756.9|10754.9|12029
1730116800000|2024-10-28 12:00:00|10756.9|10754.9|10764.7|10762.7|10764.7|10762.7|10756.1|10754.1|36782
1730120400000|2024-10-28 13:00:00|10763.9|10761.9|10761.5|10759.5|10767.8|10765.8|10761.5|10759.5|47886
1730124000000|2024-10-28 14:00:00|10760.8|10758.8|10755.3|10753.3|10761.5|10759.5|10754.5|10752.5|49432
1730127600000|2024-10-28 15:00:00|10754.5|10752.5|10741.2|10739.2|10756.1|10754.1|10741.2|10739.2|54182
1730131200000|2024-10-28 16:00:00|10742|10740|10742|10740|10745.1|10743.1|10740.5|10738.5|61194
1730134800000|2024-10-28 17:00:00|10742.8|10740.8|10741.2|10739.2|10743.6|10741.6|10737.3|10735.3|47858
1730138400000|2024-10-28 18:00:00|10742|10740|10746.7|10744.7|10748.3|10746.3|10740.5|10738.5|55110
1730142000000|2024-10-28 19:00:00|10745.9|10743.9|10748.3|10746.3|10749.8|10747.8|10745.1|10743.1|42560
1730145600000|2024-10-28 20:00:00|10749|10747|10742.8|10740.8|10749|10747|10742|10740|27706
1730152800000|2024-10-28 22:00:00|10743.6|10741.6|10746.7|10744.7|10746.7|10744.7|10743.6|10741.6|3112
1730156400000|2024-10-28 23:00:00|10747.1|10745.1|10749|10747|10749|10747|10745.1|10743.1|4438
1730160000000|2024-10-29 00:00:00|10749.8|10747.8|10749.8|10747.8|10750.6|10748.6|10749|10747|4392
1730163600000|2024-10-29 01:00:00|10750.6|10748.6|10749.8|10747.8|10752.2|10750.2|10746.7|10744.7|4743
1730167200000|2024-10-29 02:00:00|10749|10747|10748.3|10746.3|10749.8|10747.8|10747.5|10745.5|2074
1730170800000|2024-10-29 03:00:00|10747.5|10745.5|10748.3|10746.3|10749|10747|10746.7|10744.7|5837
1730174400000|2024-10-29 04:00:00|10747.5|10745.5|10748.3|10746.3|10748.3|10746.3|10745.9|10743.9|2408
1730178000000|2024-10-29 05:00:00|10747.5|10745.5|10749|10747|10749.8|10747.8|10747.5|10745.5|1737
1730181600000|2024-10-29 06:00:00|10748.3|10746.3|10749.8|10747.8|10751.4|10749.4|10748.3|10746.3|3859
1730185200000|2024-10-29 07:00:00|10750.6|10748.6|10748.3|10746.3|10750.6|10748.6|10744.4|10742.4|9408
1730188800000|2024-10-29 08:00:00|10747.5|10745.5|10735.8|10733.8|10747.5|10745.5|10735|10733|20117
1730192400000|2024-10-29 09:00:00|10735|10733|10738.9|10736.9|10738.9|10736.9|10733.4|10731.4|16731
1730196000000|2024-10-29 10:00:00|10738.1|10736.1|10740.5|10738.5|10740.5|10738.5|10736.5|10734.5|14271
1730199600000|2024-10-29 11:00:00|10741.2|10739.2|10736.5|10734.5|10742|10740|10735.8|10733.8|23575
1730203200000|2024-10-29 12:00:00|10737.3|10735.3|10726.4|10724.4|10738.9|10736.9|10725.6|10723.6|48042
1730206800000|2024-10-29 13:00:00|10727.2|10725.2|10726.4|10724.4|10728.7|10726.7|10720.9|10718.9|51612
1730210400000|2024-10-29 14:00:00|10726|10724|10735.8|10733.8|10748.7|10746.7|10726|10724|114236
1730214000000|2024-10-29 15:00:00|10735|10733|10732.6|10730.6|10735.8|10733.8|10724|10722|68846
1730217600000|2024-10-29 16:00:00|10733.4|10731.4|10730.3|10728.3|10734.2|10732.2|10727.2|10725.2|27544
1730221200000|2024-10-29 17:00:00|10731.1|10729.1|10743.6|10741.6|10744.4|10742.4|10729.9|10727.9|49030
1730224800000|2024-10-29 18:00:00|10744.4|10742.4|10749.8|10747.8|10749.8|10747.8|10743.6|10741.6|34180
1730228400000|2024-10-29 19:00:00|10750.6|10748.6|10753|10751|10753.7|10751.7|10746.7|10744.7|36136
1730232000000|2024-10-29 20:00:00|10752.2|10750.2|10758.4|10756.4|10759.2|10757.2|10752.2|10750.2|29408
1730239200000|2024-10-29 22:00:00|10757.6|10755.6|10758.4|10756.4|10760.8|10758.8|10756.9|10754.9|3552
1730242800000|2024-10-29 23:00:00|10759.2|10757.2|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|3703
1730246400000|2024-10-30 00:00:00|10760|10758|10759.2|10757.2|10762.3|10760.3|10758.4|10756.4|7973
1730250000000|2024-10-30 01:00:00|10760|10758|10763.1|10761.1|10764.7|10762.7|10759.2|10757.2|5482
1730253600000|2024-10-30 02:00:00|10762.3|10760.3|10760|10758|10763.1|10761.1|10760|10758|3732
1730257200000|2024-10-30 03:00:00|10759.2|10757.2|10760|10758|10760.8|10758.8|10758.4|10756.4|1922
1730260800000|2024-10-30 04:00:00|10760.4|10758.4|10758.4|10756.4|10761.5|10759.5|10758.4|10756.4|3117
1730264400000|2024-10-30 05:00:00|10759.2|10757.2|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|3706
1730268000000|2024-10-30 06:00:00|10760.8|10758.8|10762.3|10760.3|10763.9|10761.9|10760|10758|6424
1730271600000|2024-10-30 07:00:00|10763.1|10761.1|10760|10758|10763.1|10761.1|10759.2|10757.2|11244
1730275200000|2024-10-30 08:00:00|10759.2|10757.2|10770.1|10768.1|10771.7|10769.7|10758.4|10756.4|21982
1730278800000|2024-10-30 09:00:00|10767.8|10765.8|10767.8|10765.8|10769.4|10767.4|10760.8|10758.8|28678
1730282400000|2024-10-30 10:00:00|10767|10765|10768.6|10766.6|10771.7|10769.7|10766.6|10764.6|17992
1730286000000|2024-10-30 11:00:00|10767.8|10765.8|10764.7|10762.7|10770.9|10768.9|10763.1|10761.1|31798
1730289600000|2024-10-30 12:00:00|10763.9|10761.9|10747.5|10745.5|10766.2|10764.2|10740.5|10738.5|108396
1730293200000|2024-10-30 13:00:00|10748.3|10746.3|10768.6|10766.6|10773.3|10771.3|10746.7|10744.7|81245
1730296800000|2024-10-30 14:00:00|10768.2|10766.2|10747.5|10745.5|10768.2|10766.2|10744.4|10742.4|90059
1730300400000|2024-10-30 15:00:00|10748.3|10746.3|10744.4|10742.4|10748.3|10746.3|10737.3|10735.3|61748
1730304000000|2024-10-30 16:00:00|10745.1|10743.1|10746.7|10744.7|10751.4|10749.4|10744.4|10742.4|34735
1730307600000|2024-10-30 17:00:00|10747.5|10745.5|10742|10740|10747.5|10745.5|10741.2|10739.2|26331
1730311200000|2024-10-30 18:00:00|10742.8|10740.8|10738.1|10736.1|10745.1|10743.1|10737.3|10735.3|39791
1730314800000|2024-10-30 19:00:00|10737.3|10735.3|10731.1|10729.1|10737.3|10735.3|10727.2|10725.2|60596
1730318400000|2024-10-30 20:00:00|10730.3|10728.3|10720.9|10718.9|10731.9|10729.9|10720.9|10718.9|41866
1730325600000|2024-10-30 22:00:00|10723.3|10721.3|10724.8|10722.8|10725.6|10723.6|10720.9|10718.9|4301
1730329200000|2024-10-30 23:00:00|10724|10722|10724|10722|10726.4|10724.4|10722.5|10720.5|3329
1730332800000|2024-10-31 00:00:00|10723.3|10721.3|10721.7|10719.7|10727.2|10725.2|10720.9|10718.9|6007
1730336400000|2024-10-31 01:00:00|10722.5|10720.5|10725.6|10723.6|10727.2|10725.2|10721.7|10719.7|6939
1730340000000|2024-10-31 02:00:00|10726.4|10724.4|10725.6|10723.6|10726.4|10724.4|10724|10722|2418
1730343600000|2024-10-31 03:00:00|10724.8|10722.8|10727.2|10725.2|10728|10726|10724|10722|15801
1730347200000|2024-10-31 04:00:00|10726.4|10724.4|10728|10726|10728|10726|10726.4|10724.4|2609
1730350800000|2024-10-31 05:00:00|10727.2|10725.2|10728.7|10726.7|10728.7|10726.7|10726.4|10724.4|5217
1730354400000|2024-10-31 06:00:00|10728|10726|10728.7|10726.7|10729.5|10727.5|10727.2|10725.2|5128
1730358000000|2024-10-31 07:00:00|10729.5|10727.5|10728.7|10726.7|10730.3|10728.3|10724|10722|17894
1730361600000|2024-10-31 08:00:00|10728|10726|10727.2|10725.2|10731.9|10729.9|10726.4|10724.4|20820
1730365200000|2024-10-31 09:00:00|10728|10726|10724.8|10722.8|10728.7|10726.7|10719.4|10717.4|16731
1730368800000|2024-10-31 10:00:00|10725.6|10723.6|10730.3|10728.3|10731.9|10729.9|10724|10722|18550
1730372400000|2024-10-31 11:00:00|10729.5|10727.5|10723.3|10721.3|10729.5|10727.5|10720.1|10718.1|25395
1730376000000|2024-10-31 12:00:00|10724|10722|10722.5|10720.5|10728.7|10726.7|10711.5|10709.5|79607
1730379600000|2024-10-31 13:00:00|10723.3|10721.3|10707.6|10705.6|10724|10722|10704.5|10702.5|94172
1730383200000|2024-10-31 14:00:00|10706.9|10704.9|10709.2|10707.2|10713.9|10711.9|10701.4|10699.4|80296
1730386800000|2024-10-31 15:00:00|10710|10708|10723.3|10721.3|10724|10722|10706.1|10704.1|50485
1730390400000|2024-10-31 16:00:00|10724|10722|10724.8|10722.8|10729.5|10727.5|10722.5|10720.5|60925
1730394000000|2024-10-31 17:00:00|10725.6|10723.6|10728|10726|10733.4|10731.4|10724.8|10722.8|47300
1730397600000|2024-10-31 18:00:00|10728.7|10726.7|10724|10722|10734.2|10732.2|10723.3|10721.3|59443
1730401200000|2024-10-31 19:00:00|10724.8|10722.8|10727.2|10725.2|10728.7|10726.7|10719.4|10717.4|120464
1730404800000|2024-10-31 20:00:00|10728|10726|10721.7|10719.7|10729.5|10727.5|10721.7|10719.7|55627
1730412000000|2024-10-31 22:00:00|10722.5|10720.5|10723.3|10721.3|10724|10722|10721.7|10719.7|2227
1730415600000|2024-10-31 23:00:00|10724|10722|10719.4|10717.4|10724.8|10722.8|10719.4|10717.4|3305
1730419200000|2024-11-01 00:00:00|10718.6|10716.6|10722.5|10720.5|10723.3|10721.3|10718.6|10716.6|4932
1730422800000|2024-11-01 01:00:00|10721.7|10719.7|10725.6|10723.6|10726.4|10724.4|10720.9|10718.9|7752
1730426400000|2024-11-01 02:00:00|10726.4|10724.4|10723.3|10721.3|10726.4|10724.4|10721.7|10719.7|5575
1730430000000|2024-11-01 03:00:00|10722.9|10720.9|10724|10722|10724|10722|10722.5|10720.5|3612
1730433600000|2024-11-01 04:00:00|10723.3|10721.3|10722.5|10720.5|10724|10722|10722.5|10720.5|3900
1730437200000|2024-11-01 05:00:00|10723.3|10721.3|10724.8|10722.8|10724.8|10722.8|10722.5|10720.5|4980
1730440800000|2024-11-01 06:00:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|5454
1730444400000|2024-11-01 07:00:00|10725.6|10723.6|10717.8|10715.8|10726.4|10724.4|10717.8|10715.8|12793
1730448000000|2024-11-01 08:00:00|10718.6|10716.6|10716.2|10714.2|10719.4|10717.4|10714.7|10712.7|14841
1730451600000|2024-11-01 09:00:00|10717|10715|10716.2|10714.2|10718.6|10716.6|10714.7|10712.7|16025
1730455200000|2024-11-01 10:00:00|10715.5|10713.5|10716.2|10714.2|10717.8|10715.8|10714.7|10712.7|23011
1730458800000|2024-11-01 11:00:00|10715.5|10713.5|10716.2|10714.2|10720.1|10718.1|10710.8|10708.8|35783
1730462400000|2024-11-01 12:00:00|10717|10715|10756.9|10754.9|10762.3|10760.3|10701|10699|150571
1730466000000|2024-11-01 13:00:00|10757.6|10755.6|10734.2|10732.2|10758.4|10756.4|10733.4|10731.4|114106
1730469600000|2024-11-01 14:00:00|10742|10740|10717|10715|10742.8|10740.8|10713.9|10711.9|105037
1730473200000|2024-11-01 15:00:00|10717.8|10715.8|10707.6|10705.6|10718.6|10716.6|10705.3|10703.3|78468
1730476800000|2024-11-01 16:00:00|10708.4|10706.4|10711.5|10709.5|10715.5|10713.5|10706.9|10704.9|51494
1730480400000|2024-11-01 17:00:00|10710.8|10708.8|10704.5|10702.5|10713.1|10711.1|10699|10697|32940
1730484000000|2024-11-01 18:00:00|10703.7|10701.7|10701.4|10699.4|10707.6|10705.6|10701.4|10699.4|43879
1730487600000|2024-11-01 19:00:00|10702.2|10700.2|10698.3|10696.3|10703|10701|10695.1|10693.1|58828
1730491200000|2024-11-01 20:00:00|10699|10697|10696.7|10694.7|10699.8|10697.8|10693.6|10691.6|20180
1730674800000|2024-11-03 23:00:00|10727.2|10725.2|10721.7|10719.7|10733.4|10731.4|10720.9|10718.9|19272
1730678400000|2024-11-04 00:00:00|10722.5|10720.5|10721.7|10719.7|10726.4|10724.4|10721.7|10719.7|6665
1730682000000|2024-11-04 01:00:00|10720.9|10718.9|10724.8|10722.8|10724.8|10722.8|10719.4|10717.4|6743
1730685600000|2024-11-04 02:00:00|10724|10722|10726.4|10724.4|10727.2|10725.2|10722.5|10720.5|4065
1730689200000|2024-11-04 03:00:00|10727.2|10725.2|10726.4|10724.4|10728|10726|10726.4|10724.4|4416
1730692800000|2024-11-04 04:00:00|10725.6|10723.6|10724.8|10722.8|10725.6|10723.6|10724.8|10722.8|2088
1730696400000|2024-11-04 05:00:00|10724|10722|10725.6|10723.6|10725.6|10723.6|10723.3|10721.3|2575
1730700000000|2024-11-04 06:00:00|10724.8|10722.8|10727.2|10725.2|10728|10726|10724.8|10722.8|3400
1730703600000|2024-11-04 07:00:00|10726.4|10724.4|10720.9|10718.9|10727.2|10725.2|10719.4|10717.4|15113
1730707200000|2024-11-04 08:00:00|10720.1|10718.1|10721.7|10719.7|10725.6|10723.6|10719.4|10717.4|17657
1730710800000|2024-11-04 09:00:00|10722.5|10720.5|10726.4|10724.4|10727.2|10725.2|10720.1|10718.1|20094
1730714400000|2024-11-04 10:00:00|10725.6|10723.6|10727.2|10725.2|10728|10726|10721.7|10719.7|15462
1730718000000|2024-11-04 11:00:00|10728|10726|10734.2|10732.2|10734.2|10732.2|10727.2|10725.2|14020
1730721600000|2024-11-04 12:00:00|10733.4|10731.4|10728|10726|10734.2|10732.2|10727.2|10725.2|27542
1730725200000|2024-11-04 13:00:00|10727.2|10725.2|10735|10733|10737.3|10735.3|10727.2|10725.2|40168
1730728800000|2024-11-04 14:00:00|10735.8|10733.8|10734.2|10732.2|10738.1|10736.1|10730.3|10728.3|38529
1730732400000|2024-11-04 15:00:00|10733.4|10731.4|10728|10726|10740.5|10738.5|10728|10726|85109
1730736000000|2024-11-04 16:00:00|10728.7|10726.7|10724.8|10722.8|10728.7|10726.7|10722.5|10720.5|51044
1730739600000|2024-11-04 17:00:00|10724|10722|10717.8|10715.8|10725.6|10723.6|10716.2|10714.2|33148
1730743200000|2024-11-04 18:00:00|10718.6|10716.6|10717.8|10715.8|10718.6|10716.6|10711.5|10709.5|31599
1730746800000|2024-11-04 19:00:00|10717|10715|10717.8|10715.8|10723.3|10721.3|10717|10715|36340
1730750400000|2024-11-04 20:00:00|10717|10715|10723.3|10721.3|10723.3|10721.3|10714.7|10712.7|40859
1730754000000|2024-11-04 21:00:00|10724|10722|10725.6|10723.6|10726.4|10724.4|10720.1|10718.1|24556
1730761200000|2024-11-04 23:00:00|10726.4|10724.4|10724|10722|10726.4|10724.4|10723.3|10721.3|4533
1730764800000|2024-11-05 00:00:00|10724.4|10722.4|10721.7|10719.7|10726.4|10724.4|10721.7|10719.7|3110
1730768400000|2024-11-05 01:00:00|10720.1|10718.1|10720.1|10718.1|10721.7|10719.7|10718.6|10716.6|3546
1730772000000|2024-11-05 02:00:00|10720.5|10718.5|10720.9|10718.9|10723.3|10721.3|10720.1|10718.1|2242
1730775600000|2024-11-05 03:00:00|10721.7|10719.7|10724|10722|10724.8|10722.8|10720.9|10718.9|5157
1730779200000|2024-11-05 04:00:00|10723.3|10721.3|10723.3|10721.3|10724|10722|10722.5|10720.5|2098
1730782800000|2024-11-05 05:00:00|10723.7|10721.7|10724|10722|10724.8|10722.8|10723.3|10721.3|1580
1730786400000|2024-11-05 06:00:00|10723.3|10721.3|10724|10722|10725.6|10723.6|10723.3|10721.3|2843
1730790000000|2024-11-05 07:00:00|10723.3|10721.3|10718.6|10716.6|10724.8|10722.8|10718.6|10716.6|4849
1730793600000|2024-11-05 08:00:00|10717.8|10715.8|10721.7|10719.7|10721.7|10719.7|10712.3|10710.3|15775
1730797200000|2024-11-05 09:00:00|10720.9|10718.9|10720.1|10718.1|10722.5|10720.5|10718.6|10716.6|11216
1730800800000|2024-11-05 10:00:00|10720.9|10718.9|10718.6|10716.6|10723.3|10721.3|10717.8|10715.8|17758
1730804400000|2024-11-05 11:00:00|10719.4|10717.4|10717.8|10715.8|10719.4|10717.4|10715.5|10713.5|8853
1730808000000|2024-11-05 12:00:00|10718.6|10716.6|10707.6|10705.6|10719.4|10717.4|10706.1|10704.1|27404
1730811600000|2024-11-05 13:00:00|10708.4|10706.4|10710|10708|10710.8|10708.8|10704.5|10702.5|32440
1730815200000|2024-11-05 14:00:00|10710.8|10708.8|10710.4|10708.4|10714.7|10712.7|10708.4|10706.4|43496
1730818800000|2024-11-05 15:00:00|10699.8|10697.8|10695.1|10693.1|10701.4|10699.4|10688.1|10686.1|83949
1730822400000|2024-11-05 16:00:00|10695.9|10693.9|10692|10690|10696.7|10694.7|10688.1|10686.1|30167
1730826000000|2024-11-05 17:00:00|10692.8|10690.8|10695.1|10693.1|10700.6|10698.6|10691.2|10689.2|35414
1730829600000|2024-11-05 18:00:00|10694.8|10692.8|10707.6|10705.6|10710.8|10708.8|10694.8|10692.8|53172
1730833200000|2024-11-05 19:00:00|10706.9|10704.9|10714.7|10712.7|10717|10715|10703.7|10701.7|37194
1730836800000|2024-11-05 20:00:00|10715.5|10713.5|10715.5|10713.5|10720.9|10718.9|10713.9|10711.9|42186
1730840400000|2024-11-05 21:00:00|10716.2|10714.2|10724.8|10722.8|10724.8|10722.8|10715.5|10713.5|31243
1730847600000|2024-11-05 23:00:00|10720.9|10718.9|10728|10726|10731.1|10729.1|10717|10715|8900
1730851200000|2024-11-06 00:00:00|10727.2|10725.2|10699.8|10697.8|10728.7|10726.7|10692|10690|34473
1730854800000|2024-11-06 01:00:00|10699.4|10697.4|10691.2|10689.2|10699.8|10697.8|10682.6|10680.6|26349
1730858400000|2024-11-06 02:00:00|10691.6|10689.6|10660|10658|10691.6|10689.6|10657.6|10655.6|68309
1730862000000|2024-11-06 03:00:00|10659.2|10657.2|10656.9|10654.9|10677.2|10675.2|10649.8|10647.8|54174
1730865600000|2024-11-06 04:00:00|10656.1|10654.1|10674|10672|10675.6|10673.6|10653.7|10651.7|37488
1730869200000|2024-11-06 05:00:00|10673.7|10671.7|10671.7|10669.7|10692.8|10690.8|10669|10667|37501
1730872800000|2024-11-06 06:00:00|10672.5|10670.5|10672.9|10670.9|10678|10676|10659.2|10657.2|37792
1730876400000|2024-11-06 07:00:00|10673.3|10671.3|10685|10683|10694.4|10692.4|10663.9|10661.9|55162
1730880000000|2024-11-06 08:00:00|10685.8|10683.8|10683.4|10681.4|10689.7|10687.7|10680.3|10678.3|31061
1730883600000|2024-11-06 09:00:00|10682.6|10680.6|10676.4|10674.4|10684.2|10682.2|10674.8|10672.8|22595
1730887200000|2024-11-06 10:00:00|10676|10674|10670.9|10668.9|10679.5|10677.5|10670.9|10668.9|19055
1730890800000|2024-11-06 11:00:00|10671.7|10669.7|10660|10658|10674|10672|10658.4|10656.4|50028
1730894400000|2024-11-06 12:00:00|10660.8|10658.8|10667|10665|10676.8|10674.8|10654.5|10652.5|41851
1730898000000|2024-11-06 13:00:00|10667.8|10665.8|10667.8|10665.8|10678.7|10676.7|10665.5|10663.5|69952
1730901600000|2024-11-06 14:00:00|10668.6|10666.6|10662.3|10660.3|10670.1|10668.1|10656.1|10654.1|68137
1730905200000|2024-11-06 15:00:00|10660|10658|10662.3|10660.3|10669.4|10667.4|10659.2|10657.2|90601
1730908800000|2024-11-06 16:00:00|10663.1|10661.1|10660|10658|10667|10665|10658.4|10656.4|54973
1730912400000|2024-11-06 17:00:00|10660.8|10658.8|10673.3|10671.3|10674.8|10672.8|10658.4|10656.4|79873
1730916000000|2024-11-06 18:00:00|10673.7|10671.7|10671.7|10669.7|10684.2|10682.2|10671.7|10669.7|59454
1730919600000|2024-11-06 19:00:00|10672.5|10670.5|10674|10672|10674.8|10672.8|10662.3|10660.3|52721
1730923200000|2024-11-06 20:00:00|10674.8|10672.8|10669.4|10667.4|10677.2|10675.2|10667.8|10665.8|30695
1730926800000|2024-11-06 21:00:00|10668.6|10666.6|10672.5|10670.5|10674.8|10672.8|10668.6|10666.6|24992
1730934000000|2024-11-06 23:00:00|10670.9|10668.9|10674|10672|10676.4|10674.4|10669.4|10667.4|5833
1730937600000|2024-11-07 00:00:00|10673.3|10671.3|10670.9|10668.9|10674.8|10672.8|10667|10665|6776
1730941200000|2024-11-07 01:00:00|10671.7|10669.7|10674.8|10672.8|10677.2|10675.2|10669.4|10667.4|8062
1730944800000|2024-11-07 02:00:00|10674|10672|10678|10676|10679.5|10677.5|10674|10672|8367
1730948400000|2024-11-07 03:00:00|10677.2|10675.2|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|7536
1730952000000|2024-11-07 04:00:00|10676.4|10674.4|10673.3|10671.3|10679.5|10677.5|10673.3|10671.3|5316
1730955600000|2024-11-07 05:00:00|10673.7|10671.7|10677.2|10675.2|10678|10676|10671.7|10669.7|4256
1730959200000|2024-11-07 06:00:00|10678|10676|10679.5|10677.5|10679.5|10677.5|10676.8|10674.8|6230
1730962800000|2024-11-07 07:00:00|10680.3|10678.3|10686.5|10684.5|10690.5|10688.5|10678.7|10676.7|24470
1730966400000|2024-11-07 08:00:00|10687.3|10685.3|10688.1|10686.1|10688.9|10686.9|10681.9|10679.9|29430
1730970000000|2024-11-07 09:00:00|10687.3|10685.3|10680.3|10678.3|10688.1|10686.1|10679.5|10677.5|19753
1730973600000|2024-11-07 10:00:00|10680.7|10678.7|10676.4|10674.4|10682.6|10680.6|10676.4|10674.4|17581
1730977200000|2024-11-07 11:00:00|10675.6|10673.6|10672.5|10670.5|10675.6|10673.6|10670.1|10668.1|19069
1730980800000|2024-11-07 12:00:00|10672.1|10670.1|10684.2|10682.2|10685|10683|10667.8|10665.8|36625
1730984400000|2024-11-07 13:00:00|10685|10683|10689.7|10687.7|10692|10690|10677.2|10675.2|77427
1730988000000|2024-11-07 14:00:00|10690.5|10688.5|10700.6|10698.6|10704.5|10702.5|10688.9|10686.9|72483
1730991600000|2024-11-07 15:00:00|10699.8|10697.8|10710|10708|10713.1|10711.1|10699|10697|63079
1730995200000|2024-11-07 16:00:00|10709.2|10707.2|10703.7|10701.7|10710.8|10708.8|10700.6|10698.6|53723
1730998800000|2024-11-07 17:00:00|10703|10701|10707.6|10705.6|10711.5|10709.5|10700.6|10698.6|29674
1731002400000|2024-11-07 18:00:00|10706.9|10704.9|10710|10708|10711.9|10709.9|10706.1|10704.1|29278
1731006000000|2024-11-07 19:00:00|10709.6|10707.6|10706.1|10704.1|10715.1|10713.1|10687.3|10685.3|100356
1731009600000|2024-11-07 20:00:00|10705.3|10703.3|10713.9|10711.9|10720.9|10718.9|10705.3|10703.3|78335
1731013200000|2024-11-07 21:00:00|10713.1|10711.1|10712.3|10710.3|10715.5|10713.5|10711.5|10709.5|26225
1731020400000|2024-11-07 23:00:00|10712.7|10710.7|10707.6|10705.6|10713.1|10711.1|10707.6|10705.6|7403
1731024000000|2024-11-08 00:00:00|10708.4|10706.4|10707.3|10705.3|10713.1|10711.1|10706.1|10704.1|7347
1731027600000|2024-11-08 01:00:00|10706.9|10704.9|10707.6|10705.6|10708.4|10706.4|10703.7|10701.7|6239
1731031200000|2024-11-08 02:00:00|10708.4|10706.4|10709.2|10707.2|10710.8|10708.8|10705.3|10703.3|4554
1731034800000|2024-11-08 03:00:00|10710|10708|10711.5|10709.5|10712.3|10710.3|10709.2|10707.2|3131
1731038400000|2024-11-08 04:00:00|10710.8|10708.8|10710.8|10708.8|10711.5|10709.5|10709.2|10707.2|3408
1731042000000|2024-11-08 05:00:00|10711.2|10709.2|10710|10708|10712.3|10710.3|10706.1|10704.1|5345
1731045600000|2024-11-08 06:00:00|10710.8|10708.8|10710.8|10708.8|10712.3|10710.3|10707.6|10705.6|3505
1731049200000|2024-11-08 07:00:00|10711.5|10709.5|10713.9|10711.9|10714.7|10712.7|10706.9|10704.9|13173
1731052800000|2024-11-08 08:00:00|10713.1|10711.1|10724.8|10722.8|10725.6|10723.6|10713.1|10711.1|21818
1731056400000|2024-11-08 09:00:00|10724|10722|10724|10722|10727.2|10725.2|10723.3|10721.3|20502
1731060000000|2024-11-08 10:00:00|10724.8|10722.8|10724.8|10722.8|10725.6|10723.6|10723.3|10721.3|8536
1731063600000|2024-11-08 11:00:00|10724|10722|10720.1|10718.1|10725.6|10723.6|10720.1|10718.1|7041
1731067200000|2024-11-08 12:00:00|10719.4|10717.4|10717|10715|10720.9|10718.9|10713.9|10711.9|19755
1731070800000|2024-11-08 13:00:00|10717.8|10715.8|10704.5|10702.5|10718.6|10716.6|10703|10701|66113
1731074400000|2024-11-08 14:00:00|10704.1|10702.1|10713.1|10711.1|10715.5|10713.5|10703|10701|69203
1731078000000|2024-11-08 15:00:00|10712.7|10710.7|10717|10715|10724.8|10722.8|10710|10708|76199
1731081600000|2024-11-08 16:00:00|10716.2|10714.2|10708.4|10706.4|10717.8|10715.8|10702.2|10700.2|67389
1731085200000|2024-11-08 17:00:00|10709.2|10707.2|10708.4|10706.4|10710|10708|10700.6|10698.6|46538
1731088800000|2024-11-08 18:00:00|10707.6|10705.6|10706.1|10704.1|10710|10708|10700.6|10698.6|40581
1731092400000|2024-11-08 19:00:00|10706.9|10704.9|10700.6|10698.6|10706.9|10704.9|10699|10697|34131
1731096000000|2024-11-08 20:00:00|10701.4|10699.4|10702.2|10700.2|10702.2|10700.2|10695.9|10693.9|36473
1731099600000|2024-11-08 21:00:00|10701.4|10699.4|10700.6|10698.6|10703|10701|10699.8|10697.8|26822
1731279600000|2024-11-10 23:00:00|10698.3|10696.3|10693.6|10691.6|10699|10697|10691.2|10689.2|8443
1731283200000|2024-11-11 00:00:00|10692.8|10690.8|10688.1|10686.1|10693.6|10691.6|10687.3|10685.3|5499
1731286800000|2024-11-11 01:00:00|10688.9|10686.9|10688.9|10686.9|10689.7|10687.7|10688.1|10686.1|3080
1731290400000|2024-11-11 02:00:00|10689.7|10687.7|10689.7|10687.7|10690.5|10688.5|10688.9|10686.9|1470
1731294000000|2024-11-11 03:00:00|10688.9|10686.9|10687.3|10685.3|10689.7|10687.7|10686.5|10684.5|2618
1731297600000|2024-11-11 04:00:00|10686.9|10684.9|10686.5|10684.5|10688.1|10686.1|10686.5|10684.5|2501
1731301200000|2024-11-11 05:00:00|10686.9|10684.9|10689.7|10687.7|10689.7|10687.7|10686.5|10684.5|2032
1731304800000|2024-11-11 06:00:00|10688.9|10686.9|10688.1|10686.1|10688.9|10686.9|10687.3|10685.3|2031
1731308400000|2024-11-11 07:00:00|10688.9|10686.9|10692|10690|10694.4|10692.4|10688.9|10686.9|7754
1731312000000|2024-11-11 08:00:00|10692.8|10690.8|10685|10683|10692.8|10690.8|10683.4|10681.4|29399
1731315600000|2024-11-11 09:00:00|10685.8|10683.8|10691.2|10689.2|10691.2|10689.2|10682.6|10680.6|9505
1731319200000|2024-11-11 10:00:00|10690.5|10688.5|10683.4|10681.4|10690.5|10688.5|10683.4|10681.4|10380
1731322800000|2024-11-11 11:00:00|10682.6|10680.6|10681.1|10679.1|10685|10683|10679.5|10677.5|11374
1731326400000|2024-11-11 12:00:00|10680.3|10678.3|10677.2|10675.2|10681.1|10679.1|10676.4|10674.4|15381
1731330000000|2024-11-11 13:00:00|10677.6|10675.6|10676.4|10674.4|10678|10676|10668.6|10666.6|28054
1731333600000|2024-11-11 14:00:00|10677.2|10675.2|10675.6|10673.6|10681.1|10679.1|10674|10672|36150
1731337200000|2024-11-11 15:00:00|10674.8|10672.8|10679.5|10677.5|10679.5|10677.5|10674|10672|18487
1731340800000|2024-11-11 16:00:00|10680.3|10678.3|10678|10676|10681.9|10679.9|10678|10676|9140
1731344400000|2024-11-11 17:00:00|10678.7|10676.7|10675.6|10673.6|10678.7|10676.7|10674.8|10672.8|6281
1731348000000|2024-11-11 18:00:00|10676.4|10674.4|10677.2|10675.2|10678.7|10676.7|10675.6|10673.6|3797
1731351600000|2024-11-11 19:00:00|10676.4|10674.4|10674.8|10672.8|10676.4|10674.4|10674.8|10672.8|4339
1731355200000|2024-11-11 20:00:00|10675.6|10673.6|10681.1|10679.1|10681.9|10679.9|10675.6|10673.6|6133
1731358800000|2024-11-11 21:00:00|10680.3|10678.3|10681.9|10679.9|10682.6|10680.6|10680.3|10678.3|5032
1731366000000|2024-11-11 23:00:00|10681.1|10679.1|10685.8|10683.8|10686.5|10684.5|10681.1|10679.1|3931
1731369600000|2024-11-12 00:00:00|10685|10683|10684.2|10682.2|10686.5|10684.5|10682.6|10680.6|8196
1731373200000|2024-11-12 01:00:00|10685|10683|10684.2|10682.2|10686.5|10684.5|10681.9|10679.9|7180
1731376800000|2024-11-12 02:00:00|10685|10683|10688.1|10686.1|10690.5|10688.5|10683.4|10681.4|8449
1731380400000|2024-11-12 03:00:00|10687.3|10685.3|10685|10683|10687.3|10685.3|10682.6|10680.6|3431
1731384000000|2024-11-12 04:00:00|10684.2|10682.2|10684.2|10682.2|10686.5|10684.5|10683.4|10681.4|4060
1731387600000|2024-11-12 05:00:00|10683.4|10681.4|10679.5|10677.5|10684.2|10682.2|10679.5|10677.5|5081
1731391200000|2024-11-12 06:00:00|10678.7|10676.7|10679.5|10677.5|10680.3|10678.3|10677.2|10675.2|6889
1731394800000|2024-11-12 07:00:00|10678.7|10676.7|10668.6|10666.6|10681.1|10679.1|10667.8|10665.8|19452
1731398400000|2024-11-12 08:00:00|10669.4|10667.4|10670.1|10668.1|10671.7|10669.7|10665.5|10663.5|36631
1731402000000|2024-11-12 09:00:00|10670.9|10668.9|10672.5|10670.5|10674|10672|10667|10665|20527
1731405600000|2024-11-12 10:00:00|10673.3|10671.3|10673.3|10671.3|10678|10676|10672.5|10670.5|13594
1731409200000|2024-11-12 11:00:00|10674|10672|10670.9|10668.9|10677.2|10675.2|10670.1|10668.1|16863
1731412800000|2024-11-12 12:00:00|10670.1|10668.1|10670.1|10668.1|10673.3|10671.3|10664.7|10662.7|23454
1731416400000|2024-11-12 13:00:00|10669.4|10667.4|10660|10658|10670.1|10668.1|10658.4|10656.4|42398
1731420000000|2024-11-12 14:00:00|10660.8|10658.8|10667|10665|10669.4|10667.4|10657.6|10655.6|88006
1731423600000|2024-11-12 15:00:00|10667.8|10665.8|10663.1|10661.1|10670.1|10668.1|10660.8|10658.8|57303
1731427200000|2024-11-12 16:00:00|10663.9|10661.9|10656.9|10654.9|10667|10665|10655.3|10653.3|57261
1731430800000|2024-11-12 17:00:00|10656.1|10654.1|10649.8|10647.8|10656.1|10654.1|10642.8|10640.8|66266
1731434400000|2024-11-12 18:00:00|10649|10647|10653.7|10651.7|10653.7|10651.7|10648.3|10646.3|35946
1731438000000|2024-11-12 19:00:00|10653|10651|10650.6|10648.6|10653.7|10651.7|10649.8|10647.8|21761
1731441600000|2024-11-12 20:00:00|10651.4|10649.4|10649.8|10647.8|10653.7|10651.7|10648.3|10646.3|37884
1731445200000|2024-11-12 21:00:00|10650.6|10648.6|10650.6|10648.6|10653|10651|10649|10647|33332
1731452400000|2024-11-12 23:00:00|10648.3|10646.3|10648.3|10646.3|10651.4|10649.4|10648.3|10646.3|2902
1731456000000|2024-11-13 00:00:00|10647.5|10645.5|10652.2|10650.2|10653.7|10651.7|10647.5|10645.5|15739
1731459600000|2024-11-13 01:00:00|10652.6|10650.6|10651.4|10649.4|10655.3|10653.3|10650.6|10648.6|8123
1731463200000|2024-11-13 02:00:00|10652.2|10650.2|10647.5|10645.5|10653|10651|10647.5|10645.5|5909
1731466800000|2024-11-13 03:00:00|10648.3|10646.3|10646.7|10644.7|10649|10647|10646.7|10644.7|3611
1731470400000|2024-11-13 04:00:00|10645.9|10643.9|10649|10647|10649.8|10647.8|10645.1|10643.1|2854
1731474000000|2024-11-13 05:00:00|10649.8|10647.8|10645.1|10643.1|10649.8|10647.8|10645.1|10643.1|5006
1731477600000|2024-11-13 06:00:00|10644.4|10642.4|10646.7|10644.7|10647.5|10645.5|10640.5|10638.5|11589
1731481200000|2024-11-13 07:00:00|10645.9|10643.9|10644.4|10642.4|10648.3|10646.3|10644.4|10642.4|8527
1731484800000|2024-11-13 08:00:00|10643.6|10641.6|10654.5|10652.5|10654.5|10652.5|10643.6|10641.6|19657
1731488400000|2024-11-13 09:00:00|10653.7|10651.7|10654.5|10652.5|10656.9|10654.9|10652.2|10650.2|20240
1731492000000|2024-11-13 10:00:00|10653.7|10651.7|10649|10647|10653.7|10651.7|10649|10647|8939
1731495600000|2024-11-13 11:00:00|10649.8|10647.8|10653|10651|10655.3|10653.3|10647.5|10645.5|13153
1731499200000|2024-11-13 12:00:00|10653.7|10651.7|10649.8|10647.8|10654.5|10652.5|10648.3|10646.3|21687
1731502800000|2024-11-13 13:00:00|10649|10647|10681.1|10679.1|10683.4|10681.4|10640.5|10638.5|135850
1731506400000|2024-11-13 14:00:00|10680.3|10678.3|10672.5|10670.5|10687.3|10685.3|10670.9|10668.9|93243
1731510000000|2024-11-13 15:00:00|10673.3|10671.3|10671.7|10669.7|10673.3|10671.3|10658.4|10656.4|82619
1731513600000|2024-11-13 16:00:00|10672.5|10670.5|10668.6|10666.6|10673.3|10671.3|10664.7|10662.7|48647
1731517200000|2024-11-13 17:00:00|10667.8|10665.8|10660.8|10658.8|10668.6|10666.6|10659.2|10657.2|25053
1731520800000|2024-11-13 18:00:00|10660|10658|10656.9|10654.9|10660.8|10658.8|10653.7|10651.7|36989
1731524400000|2024-11-13 19:00:00|10657.6|10655.6|10658.4|10656.4|10663.1|10661.1|10654.5|10652.5|55928
1731528000000|2024-11-13 20:00:00|10659.2|10657.2|10662.3|10660.3|10663.9|10661.9|10655.3|10653.3|31715
1731531600000|2024-11-13 21:00:00|10661.5|10659.5|10654.5|10652.5|10662.3|10660.3|10654.5|10652.5|32001
1731538800000|2024-11-13 23:00:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10653.7|10651.7|2862
1731542400000|2024-11-14 00:00:00|10653|10651|10644.4|10642.4|10653|10651|10644.4|10642.4|9194
1731546000000|2024-11-14 01:00:00|10645.1|10643.1|10644.4|10642.4|10647.5|10645.5|10643.6|10641.6|8677
1731549600000|2024-11-14 02:00:00|10643.6|10641.6|10642|10640|10646.7|10644.7|10642|10640|5128
1731553200000|2024-11-14 03:00:00|10642.8|10640.8|10642|10640|10645.1|10643.1|10642|10640|4227
1731556800000|2024-11-14 04:00:00|10642.8|10640.8|10642.8|10640.8|10643.6|10641.6|10641.2|10639.2|5669
1731560400000|2024-11-14 05:00:00|10643.6|10641.6|10643.6|10641.6|10645.1|10643.1|10642|10640|3523
1731564000000|2024-11-14 06:00:00|10642.8|10640.8|10646.7|10644.7|10648.3|10646.3|10642.8|10640.8|4153
1731567600000|2024-11-14 07:00:00|10645.9|10643.9|10646.7|10644.7|10649.8|10647.8|10645.1|10643.1|9651
1731571200000|2024-11-14 08:00:00|10647.5|10645.5|10651.4|10649.4|10651.4|10649.4|10645.9|10643.9|13468
1731574800000|2024-11-14 09:00:00|10650.6|10648.6|10647.5|10645.5|10650.6|10648.6|10645.9|10643.9|10895
1731578400000|2024-11-14 10:00:00|10646.7|10644.7|10653.7|10651.7|10653.7|10651.7|10646.7|10644.7|12289
1731582000000|2024-11-14 11:00:00|10653|10651|10658.4|10656.4|10659.2|10657.2|10653|10651|10272
1731585600000|2024-11-14 12:00:00|10657.6|10655.6|10655.3|10653.3|10661.5|10659.5|10654.5|10652.5|22041
1731589200000|2024-11-14 13:00:00|10654.5|10652.5|10649.8|10647.8|10662.3|10660.3|10635.8|10633.8|114380
1731592800000|2024-11-14 14:00:00|10650.6|10648.6|10665.5|10663.5|10672.5|10670.5|10649|10647|61985
1731596400000|2024-11-14 15:00:00|10664.7|10662.7|10663.9|10661.9|10667.8|10665.8|10656.9|10654.9|53271
1731600000000|2024-11-14 16:00:00|10663.1|10661.1|10666.2|10664.2|10673.3|10671.3|10663.1|10661.1|42860
1731603600000|2024-11-14 17:00:00|10665.5|10663.5|10674.8|10672.8|10677.2|10675.2|10665.5|10663.5|34376
1731607200000|2024-11-14 18:00:00|10674|10672|10659.2|10657.2|10674.8|10672.8|10659.2|10657.2|23938
1731610800000|2024-11-14 19:00:00|10660|10658|10660.8|10658.8|10663.9|10661.9|10658.4|10656.4|35776
1731614400000|2024-11-14 20:00:00|10661.5|10659.5|10645.1|10643.1|10661.5|10659.5|10635|10633|126288
1731618000000|2024-11-14 21:00:00|10644.4|10642.4|10645.1|10643.1|10645.1|10643.1|10637.3|10635.3|34896
1731625200000|2024-11-14 23:00:00|10645.5|10643.5|10642|10640|10645.9|10643.9|10639.7|10637.7|5006
1731628800000|2024-11-15 00:00:00|10641.2|10639.2|10638.9|10636.9|10644.4|10642.4|10637.3|10635.3|7923
1731632400000|2024-11-15 01:00:00|10639.3|10637.3|10636.5|10634.5|10642.8|10640.8|10636.5|10634.5|7437
1731636000000|2024-11-15 02:00:00|10637.3|10635.3|10639.7|10637.7|10640.5|10638.5|10635|10633|8088
1731639600000|2024-11-15 03:00:00|10640.5|10638.5|10638.9|10636.9|10640.5|10638.5|10638.9|10636.9|7157
1731643200000|2024-11-15 04:00:00|10639.7|10637.7|10638.1|10636.1|10641.2|10639.2|10638.1|10636.1|6182
1731646800000|2024-11-15 05:00:00|10638.9|10636.9|10636.5|10634.5|10638.9|10636.9|10636.5|10634.5|4408
1731650400000|2024-11-15 06:00:00|10635.8|10633.8|10644.4|10642.4|10645.9|10643.9|10635|10633|6818
1731654000000|2024-11-15 07:00:00|10643.6|10641.6|10647.5|10645.5|10647.5|10645.5|10642.8|10640.8|11499
1731657600000|2024-11-15 08:00:00|10648.3|10646.3|10649|10647|10653|10651|10642.8|10640.8|17382
1731661200000|2024-11-15 09:00:00|10649.8|10647.8|10653|10651|10654.5|10652.5|10645.9|10643.9|20209
1731664800000|2024-11-15 10:00:00|10652.2|10650.2|10654.5|10652.5|10656.1|10654.1|10649.8|10647.8|28410
1731668400000|2024-11-15 11:00:00|10653.7|10651.7|10652.2|10650.2|10655.3|10653.3|10651.4|10649.4|10599
1731672000000|2024-11-15 12:00:00|10651.4|10649.4|10654.5|10652.5|10656.1|10654.1|10646.7|10644.7|22203
1731675600000|2024-11-15 13:00:00|10655.3|10653.3|10642.8|10640.8|10663.1|10661.1|10637.3|10635.3|110758
1731679200000|2024-11-15 14:00:00|10643.6|10641.6|10630.3|10628.3|10647.5|10645.5|10621.7|10619.7|112765
1731682800000|2024-11-15 15:00:00|10631.1|10629.1|10649|10647|10649.8|10647.8|10630.3|10628.3|53427
1731686400000|2024-11-15 16:00:00|10649.8|10647.8|10649.8|10647.8|10653.7|10651.7|10643.6|10641.6|52560
1731690000000|2024-11-15 17:00:00|10650.6|10648.6|10660.8|10658.8|10662.3|10660.3|10649.8|10647.8|33311
1731693600000|2024-11-15 18:00:00|10660|10658|10672.5|10670.5|10672.5|10670.5|10660|10658|42865
1731697200000|2024-11-15 19:00:00|10671.7|10669.7|10659.2|10657.2|10671.7|10669.7|10658.4|10656.4|24266
1731700800000|2024-11-15 20:00:00|10660|10658|10655.3|10653.3|10660|10658|10654.5|10652.5|46699
1731704400000|2024-11-15 21:00:00|10654.5|10652.5|10654.5|10652.5|10656.1|10654.1|10652.2|10650.2|36548
1731884400000|2024-11-17 23:00:00|10654.5|10652.5|10655.3|10653.3|10660|10658|10654.5|10652.5|8046
1731888000000|2024-11-18 00:00:00|10656.1|10654.1|10660|10658|10660.8|10658.8|10653.7|10651.7|6697
1731891600000|2024-11-18 01:00:00|10659.2|10657.2|10660|10658|10661.5|10659.5|10658.4|10656.4|8900
1731895200000|2024-11-18 02:00:00|10659.2|10657.2|10657.6|10655.6|10660.8|10658.8|10656.1|10654.1|4327
1731898800000|2024-11-18 03:00:00|10656.9|10654.9|10656.1|10654.1|10656.9|10654.9|10651.4|10649.4|3580
1731902400000|2024-11-18 04:00:00|10655.3|10653.3|10657.6|10655.6|10658.4|10656.4|10655.3|10653.3|3125
1731906000000|2024-11-18 05:00:00|10657.3|10655.3|10658.4|10656.4|10659.2|10657.2|10656.1|10654.1|2083
1731909600000|2024-11-18 06:00:00|10657.6|10655.6|10659.2|10657.2|10663.1|10661.1|10657.6|10655.6|6114
1731913200000|2024-11-18 07:00:00|10660|10658|10656.9|10654.9|10660.8|10658.8|10654.5|10652.5|9184
1731916800000|2024-11-18 08:00:00|10656.1|10654.1|10655.3|10653.3|10658.4|10656.4|10653|10651|15754
1731920400000|2024-11-18 09:00:00|10656.1|10654.1|10661.5|10659.5|10666.2|10664.2|10655.3|10653.3|15781
1731924000000|2024-11-18 10:00:00|10660.8|10658.8|10652.2|10650.2|10661.5|10659.5|10651.4|10649.4|15751
1731927600000|2024-11-18 11:00:00|10653|10651|10649.8|10647.8|10653|10651|10649.8|10647.8|9498
1731931200000|2024-11-18 12:00:00|10649|10647|10641.2|10639.2|10649.8|10647.8|10641.2|10639.2|25630
1731934800000|2024-11-18 13:00:00|10642|10640|10654.5|10652.5|10654.5|10652.5|10640.5|10638.5|68249
1731938400000|2024-11-18 14:00:00|10653.7|10651.7|10653.7|10651.7|10660|10658|10651.4|10649.4|45341
1731942000000|2024-11-18 15:00:00|10654.5|10652.5|10650.6|10648.6|10656.9|10654.9|10648.3|10646.3|44636
1731945600000|2024-11-18 16:00:00|10649.8|10647.8|10658.4|10656.4|10658.4|10656.4|10649.8|10647.8|104905
1731949200000|2024-11-18 17:00:00|10659.2|10657.2|10662.3|10660.3|10663.9|10661.9|10656.9|10654.9|21261
1731952800000|2024-11-18 18:00:00|10661.5|10659.5|10667|10665|10667.8|10665.8|10660.8|10658.8|68373
1731956400000|2024-11-18 19:00:00|10666.2|10664.2|10667.8|10665.8|10668.6|10666.6|10665.5|10663.5|20439
1731960000000|2024-11-18 20:00:00|10667|10665|10667|10665|10670.1|10668.1|10665.5|10663.5|32462
1731963600000|2024-11-18 21:00:00|10666.2|10664.2|10667|10665|10668.6|10666.6|10664.7|10662.7|23741
1731970800000|2024-11-18 23:00:00|10667.8|10665.8|10667.8|10665.8|10668.6|10666.6|10666.2|10664.2|2674
1731974400000|2024-11-19 00:00:00|10668.6|10666.6|10667|10665|10670.1|10668.1|10667|10665|2741
1731978000000|2024-11-19 01:00:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667|10665|5194
1731981600000|2024-11-19 02:00:00|10670.1|10668.1|10671.7|10669.7|10671.7|10669.7|10667.8|10665.8|5458
1731985200000|2024-11-19 03:00:00|10672.5|10670.5|10670.9|10668.9|10673.3|10671.3|10670.1|10668.1|26563
1731988800000|2024-11-19 04:00:00|10671.7|10669.7|10670.9|10668.9|10671.7|10669.7|10670.9|10668.9|1769
1731992400000|2024-11-19 05:00:00|10671.7|10669.7|10670.1|10668.1|10671.7|10669.7|10670.1|10668.1|8073
1731996000000|2024-11-19 06:00:00|10670.9|10668.9|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|2864
1731999600000|2024-11-19 07:00:00|10669.4|10667.4|10673.3|10671.3|10673.3|10671.3|10668.6|10666.6|19281
1732003200000|2024-11-19 08:00:00|10672.5|10670.5|10684.2|10682.2|10689.7|10687.7|10671.7|10669.7|36575
1732006800000|2024-11-19 09:00:00|10683.4|10681.4|10691.2|10689.2|10700.6|10698.6|10680.3|10678.3|48781
1732010400000|2024-11-19 10:00:00|10692|10690|10692.8|10690.8|10697.5|10695.5|10689.7|10687.7|26194
1732014000000|2024-11-19 11:00:00|10692|10690|10684.2|10682.2|10695.1|10693.1|10683.4|10681.4|32656
1732017600000|2024-11-19 12:00:00|10685|10683|10689.7|10687.7|10689.7|10687.7|10682.6|10680.6|28274
1732021200000|2024-11-19 13:00:00|10688.9|10686.9|10697.5|10695.5|10699|10697|10685.8|10683.8|86857
1732024800000|2024-11-19 14:00:00|10696.7|10694.7|10680.3|10678.3|10698.3|10696.3|10680.3|10678.3|102652
1732028400000|2024-11-19 15:00:00|10679.5|10677.5|10681.9|10679.9|10684.2|10682.2|10677.2|10675.2|177600
1732032000000|2024-11-19 16:00:00|10682.6|10680.6|10682.6|10680.6|10685.8|10683.8|10677.2|10675.2|118333
1732035600000|2024-11-19 17:00:00|10681.9|10679.9|10675.6|10673.6|10683.4|10681.4|10674.8|10672.8|19285
1732039200000|2024-11-19 18:00:00|10676.4|10674.4|10680.3|10678.3|10681.9|10679.9|10673.3|10671.3|44374
1732042800000|2024-11-19 19:00:00|10681.1|10679.1|10678.7|10676.7|10681.9|10679.9|10677.2|10675.2|24721
1732046400000|2024-11-19 20:00:00|10679.1|10677.1|10676.4|10674.4|10679.5|10677.5|10674.8|10672.8|37458
1732050000000|2024-11-19 21:00:00|10675.6|10673.6|10673.3|10671.3|10676.4|10674.4|10672.5|10670.5|56669
1732057200000|2024-11-19 23:00:00|10672.5|10670.5|10671.7|10669.7|10674.8|10672.8|10670.9|10668.9|3192
1732060800000|2024-11-20 00:00:00|10672.5|10670.5|10677.2|10675.2|10678|10676|10671.7|10669.7|5809
1732064400000|2024-11-20 01:00:00|10678|10676|10678.7|10676.7|10678.7|10676.7|10675.6|10673.6|3067
1732068000000|2024-11-20 02:00:00|10678|10676|10675.6|10673.6|10678|10676|10675.6|10673.6|2020
1732071600000|2024-11-20 03:00:00|10676.4|10674.4|10671.7|10669.7|10676.4|10674.4|10671.7|10669.7|8075
1732075200000|2024-11-20 04:00:00|10672.5|10670.5|10672.5|10670.5|10674|10672|10670.9|10668.9|3435
1732078800000|2024-11-20 05:00:00|10671.7|10669.7|10674|10672|10674.8|10672.8|10671.7|10669.7|14566
1732082400000|2024-11-20 06:00:00|10673.3|10671.3|10669.4|10667.4|10674|10672|10668.6|10666.6|36517
1732086000000|2024-11-20 07:00:00|10670.1|10668.1|10665.5|10663.5|10670.1|10668.1|10665.5|10663.5|27525
1732089600000|2024-11-20 08:00:00|10664.7|10662.7|10666.2|10664.2|10669.4|10667.4|10663.9|10661.9|17593
1732093200000|2024-11-20 09:00:00|10665.5|10663.5|10663.9|10661.9|10667.8|10665.8|10663.1|10661.1|17259
1732096800000|2024-11-20 10:00:00|10663.1|10661.1|10664.7|10662.7|10669.4|10667.4|10663.1|10661.1|9362
1732100400000|2024-11-20 11:00:00|10663.9|10661.9|10661.5|10659.5|10665.5|10663.5|10661.5|10659.5|14441
1732104000000|2024-11-20 12:00:00|10660.8|10658.8|10663.1|10661.1|10663.9|10661.9|10660|10658|18667
1732107600000|2024-11-20 13:00:00|10662.3|10660.3|10660.8|10658.8|10665.5|10663.5|10658.4|10656.4|92817
1732111200000|2024-11-20 14:00:00|10661.5|10659.5|10669.4|10667.4|10669.4|10667.4|10658.4|10656.4|254895
1732114800000|2024-11-20 15:00:00|10668.6|10666.6|10667.8|10665.8|10674.8|10672.8|10666.2|10664.2|112198
1732118400000|2024-11-20 16:00:00|10667.4|10665.4|10670.1|10668.1|10676.4|10674.4|10666.2|10664.2|200065
1732122000000|2024-11-20 17:00:00|10670.9|10668.9|10674|10672|10674.8|10672.8|10669.4|10667.4|96497
1732125600000|2024-11-20 18:00:00|10674.8|10672.8|10665.5|10663.5|10674.8|10672.8|10664.7|10662.7|118059
1732129200000|2024-11-20 19:00:00|10666.2|10664.2|10667.8|10665.8|10672.5|10670.5|10665.5|10663.5|40159
1732132800000|2024-11-20 20:00:00|10668.6|10666.6|10665.5|10663.5|10669.4|10667.4|10663.9|10661.9|37904
1732136400000|2024-11-20 21:00:00|10664.7|10662.7|10665.5|10663.5|10666.2|10664.2|10663.9|10661.9|39338
1732143600000|2024-11-20 23:00:00|10666.2|10664.2|10667|10665|10668.6|10666.6|10666.2|10664.2|1173
1732147200000|2024-11-21 00:00:00|10667.8|10665.8|10669.4|10667.4|10670.1|10668.1|10667.8|10665.8|3085
1732150800000|2024-11-21 01:00:00|10668.6|10666.6|10669.4|10667.4|10670.9|10668.9|10667|10665|20207
1732154400000|2024-11-21 02:00:00|10670.1|10668.1|10668.6|10666.6|10670.1|10668.1|10668.6|10666.6|20983
1732158000000|2024-11-21 03:00:00|10669.4|10667.4|10668.6|10666.6|10669.4|10667.4|10667.8|10665.8|4417
1732161600000|2024-11-21 04:00:00|10669.4|10667.4|10668.6|10666.6|10670.9|10668.9|10668.6|10666.6|30002
1732165200000|2024-11-21 05:00:00|||||||||3
1732168800000|2024-11-21 06:00:00|10667.8|10665.8|10669.4|10667.4|10672.5|10670.5|10667.8|10665.8|2883
1732172400000|2024-11-21 07:00:00|10668.6|10666.6|10668.6|10666.6|10674|10672|10666.2|10664.2|119501
1732176000000|2024-11-21 08:00:00|10667.8|10665.8|10671.7|10669.7|10673.3|10671.3|10665.5|10663.5|64361
1732179600000|2024-11-21 09:00:00|10672.5|10670.5|10676.4|10674.4|10678.7|10676.7|10672.5|10670.5|23490
1732183200000|2024-11-21 10:00:00|10675.6|10673.6|10673.3|10671.3|10681.1|10679.1|10673.3|10671.3|21727
1732186800000|2024-11-21 11:00:00|10672.5|10670.5|10671.7|10669.7|10674.8|10672.8|10669.4|10667.4|46707
1732190400000|2024-11-21 12:00:00|10672.5|10670.5|10672.5|10670.5|10674.8|10672.8|10668.6|10666.6|42095
1732194000000|2024-11-21 13:00:00|10671.7|10669.7|10675.6|10673.6|10679.5|10677.5|10663.5|10661.5|268664
1732197600000|2024-11-21 14:00:00|10674.8|10672.8|10677.2|10675.2|10678|10676|10666.2|10664.2|177144
1732201200000|2024-11-21 15:00:00|10678|10676|10667|10665|10680.3|10678.3|10665.5|10663.5|189130
1732204800000|2024-11-21 16:00:00|10666.2|10664.2|10658.4|10656.4|10669.4|10667.4|10657.6|10655.6|254415
1732208400000|2024-11-21 17:00:00|10657.6|10655.6|10661.5|10659.5|10663.9|10661.9|10656.1|10654.1|184990
1732212000000|2024-11-21 18:00:00|10660.8|10658.8|10657.6|10655.6|10662.3|10660.3|10654.5|10652.5|161093
1732215600000|2024-11-21 19:00:00|10658.4|10656.4|10653|10651|10658.4|10656.4|10651.4|10649.4|125685
1732219200000|2024-11-21 20:00:00|10653.7|10651.7|10654.5|10652.5|10656.9|10654.9|10652.2|10650.2|86735
1732222800000|2024-11-21 21:00:00|10655.3|10653.3|10653.7|10651.7|10656.1|10654.1|10650.6|10648.6|169295
1732230000000|2024-11-21 23:00:00|10654.5|10652.5|10655.3|10653.3|10656.9|10654.9|10654.5|10652.5|38202
1732233600000|2024-11-22 00:00:00|10656.1|10654.1|10657.6|10655.6|10657.6|10655.6|10654.5|10652.5|5260
1732237200000|2024-11-22 01:00:00|10656.9|10654.9|10656.1|10654.1|10658.4|10656.4|10656.1|10654.1|4435
1732240800000|2024-11-22 02:00:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10654.5|10652.5|9647
1732244400000|2024-11-22 03:00:00|10656.9|10654.9|10660|10658|10660.8|10658.8|10656.9|10654.9|6856
1732248000000|2024-11-22 04:00:00|10659.2|10657.2|10659.2|10657.2|10660.8|10658.8|10657.6|10655.6|4130
1732251600000|2024-11-22 05:00:00|10658.4|10656.4|10659.2|10657.2|10660.8|10658.8|10658.4|10656.4|6245
1732255200000|2024-11-22 06:00:00|10658.4|10656.4|10655.3|10653.3|10659.2|10657.2|10655.3|10653.3|5060
1732258800000|2024-11-22 07:00:00|10654.5|10652.5|10654.5|10652.5|10659.2|10657.2|10653|10651|46576
1732262400000|2024-11-22 08:00:00|10655.3|10653.3|10664.7|10662.7|10666.2|10664.2|10652.2|10650.2|28942
1732266000000|2024-11-22 09:00:00|10665.5|10663.5|10667|10665|10667.8|10665.8|10662.3|10660.3|28967
1732269600000|2024-11-22 10:00:00|10667.8|10665.8|10665.5|10663.5|10667.8|10665.8|10664.7|10662.7|28937
1732273200000|2024-11-22 11:00:00|10666.2|10664.2|10668.6|10666.6|10668.6|10666.6|10664.7|10662.7|23062
1732276800000|2024-11-22 12:00:00|10669.4|10667.4|10665.5|10663.5|10670.9|10668.9|10663.1|10661.1|158969
1732280400000|2024-11-22 13:00:00|10666.2|10664.2|10664.7|10662.7|10670.1|10668.1|10663.1|10661.1|109713
1732284000000|2024-11-22 14:00:00|10663.9|10661.9|10654.5|10652.5|10663.9|10661.9|10652.2|10650.2|121561
1732287600000|2024-11-22 15:00:00|10655.3|10653.3|10655.3|10653.3|10660.8|10658.8|10649.8|10647.8|112248
1732291200000|2024-11-22 16:00:00|10656.1|10654.1|10660|10658|10660.8|10658.8|10652.2|10650.2|91811
1732294800000|2024-11-22 17:00:00|10660.8|10658.8|10656.1|10654.1|10660.8|10658.8|10653.7|10651.7|99353
1732298400000|2024-11-22 18:00:00|10655.3|10653.3|10657.6|10655.6|10657.6|10655.6|10653|10651|53694
1732302000000|2024-11-22 19:00:00|10656.9|10654.9|10655.3|10653.3|10657.6|10655.6|10653|10651|54261
1732305600000|2024-11-22 20:00:00|10654.5|10652.5|10650.6|10648.6|10656.1|10654.1|10649.8|10647.8|440276
1732309200000|2024-11-22 21:00:00|10651.4|10649.4|10654.5|10652.5|10655.3|10653.3|10649|10647|225560
1732489200000|2024-11-24 23:00:00|10668.6|10666.6|10675.6|10673.6|10678|10676|10658|10656|44238
1732492800000|2024-11-25 00:00:00|10674|10672|10667.8|10665.8|10677.2|10675.2|10667|10665|9848
1732496400000|2024-11-25 01:00:00|10667|10665|10670.1|10668.1|10671.7|10669.7|10667|10665|9625
1732500000000|2024-11-25 02:00:00|10670.9|10668.9|10672.5|10670.5|10674|10672|10670.1|10668.1|5573
1732503600000|2024-11-25 03:00:00|10673.3|10671.3|10674|10672|10675.6|10673.6|10673.3|10671.3|4955
1732507200000|2024-11-25 04:00:00|10673.3|10671.3|10673.3|10671.3|10674.8|10672.8|10670.9|10668.9|21842
1732510800000|2024-11-25 05:00:00|10672.5|10670.5|10676.4|10674.4|10677.2|10675.2|10671.7|10669.7|8654
1732514400000|2024-11-25 06:00:00|10677.2|10675.2|10680.3|10678.3|10680.3|10678.3|10674|10672|39237
1732518000000|2024-11-25 07:00:00|10681.1|10679.1|10674|10672|10681.9|10679.9|10673.3|10671.3|31961
1732521600000|2024-11-25 08:00:00|10674.8|10672.8|10672.5|10670.5|10675.6|10673.6|10670.9|10668.9|76611
1732525200000|2024-11-25 09:00:00|10671.7|10669.7|10669.4|10667.4|10674|10672|10667.8|10665.8|65687
1732528800000|2024-11-25 10:00:00|10668.6|10666.6|10670.1|10668.1|10671.7|10669.7|10667.8|10665.8|52444
1732532400000|2024-11-25 11:00:00|10669.4|10667.4|10665.5|10663.5|10671.7|10669.7|10665.5|10663.5|44498
1732536000000|2024-11-25 12:00:00|10664.7|10662.7|10673.3|10671.3|10673.3|10671.3|10663.1|10661.1|88078
1732539600000|2024-11-25 13:00:00|10674|10672|10686.5|10684.5|10689.7|10687.7|10674|10672|294504
1732543200000|2024-11-25 14:00:00|10687.3|10685.3|10695.1|10693.1|10698.3|10696.3|10685|10683|320185
1732546800000|2024-11-25 15:00:00|10695.9|10693.9|10692.8|10690.8|10699|10697|10692|10690|208622
1732550400000|2024-11-25 16:00:00|10692|10690|10691.2|10689.2|10692|10690|10685.8|10683.8|140585
1732554000000|2024-11-25 17:00:00|10690.5|10688.5|10689.7|10687.7|10692.8|10690.8|10688.9|10686.9|183358
1732557600000|2024-11-25 18:00:00|10690.1|10688.1|10704.5|10702.5|10706.1|10704.1|10689.7|10687.7|437615
1732561200000|2024-11-25 19:00:00|10703.7|10701.7|10705.3|10703.3|10706.1|10704.1|10701.4|10699.4|170618
1732564800000|2024-11-25 20:00:00|10704.5|10702.5|10706.1|10704.1|10706.1|10704.1|10701.4|10699.4|150552
1732568400000|2024-11-25 21:00:00|10706.5|10704.5|10703|10701|10706.9|10704.9|10703|10701|87781
1732575600000|2024-11-25 23:00:00|10702.2|10700.2|10695.9|10693.9|10706.9|10704.9|10695.9|10693.9|9538
1732579200000|2024-11-26 00:00:00|10696.7|10694.7|10697.5|10695.5|10699.8|10697.8|10693.6|10691.6|68636
1732582800000|2024-11-26 01:00:00|10697.1|10695.1|10698.3|10696.3|10700.6|10698.6|10695.9|10693.9|28845
1732586400000|2024-11-26 02:00:00|10699|10697|10697.5|10695.5|10699.8|10697.8|10695.9|10693.9|6787
1732590000000|2024-11-26 03:00:00|10696.7|10694.7|10698.3|10696.3|10699|10697|10695.9|10693.9|5993
1732593600000|2024-11-26 04:00:00|10697.5|10695.5|10695.9|10693.9|10698.3|10696.3|10695.1|10693.1|5667
1732597200000|2024-11-26 05:00:00|10696.7|10694.7|10696.7|10694.7|10696.7|10694.7|10695.1|10693.1|2872
1732600800000|2024-11-26 06:00:00|10696.3|10694.3|10695.1|10693.1|10696.7|10694.7|10694|10692|9285
1732604400000|2024-11-26 07:00:00|10695.9|10693.9|10692.8|10690.8|10696.7|10694.7|10692|10690|27259
1732608000000|2024-11-26 08:00:00|10692|10690|10693.6|10691.6|10695.9|10693.9|10691.2|10689.2|29651
1732611600000|2024-11-26 09:00:00|10692.8|10690.8|10695.1|10693.1|10695.1|10693.1|10691.2|10689.2|37360
1732615200000|2024-11-26 10:00:00|10694.4|10692.4|10696.7|10694.7|10697.5|10695.5|10692|10690|34224
1732618800000|2024-11-26 11:00:00|10697.5|10695.5|10699.8|10697.8|10700.6|10698.6|10696.7|10694.7|20034
1732622400000|2024-11-26 12:00:00|10699|10697|10706.9|10704.9|10706.9|10704.9|10696.7|10694.7|122487
1732626000000|2024-11-26 13:00:00|10706.1|10704.1|10699.8|10697.8|10708.4|10706.4|10699.8|10697.8|123691
1732629600000|2024-11-26 14:00:00|10700.6|10698.6|10691.6|10689.6|10700.6|10698.6|10690.5|10688.5|152856
1732633200000|2024-11-26 15:00:00|10691.2|10689.2|10688.1|10686.1|10695.9|10693.9|10684.2|10682.2|125137
1732636800000|2024-11-26 16:00:00|10687.3|10685.3|10686.5|10684.5|10688.9|10686.9|10683.4|10681.4|51259
1732640400000|2024-11-26 17:00:00|10685.8|10683.8|10688.1|10686.1|10691.2|10689.2|10685.8|10683.8|37504
1732644000000|2024-11-26 18:00:00|10687.7|10685.7|10685.8|10683.8|10690.5|10688.5|10684.2|10682.2|53196
1732647600000|2024-11-26 19:00:00|10683.8|10681.8|10695.9|10693.9|10696.7|10694.7|10683.8|10681.8|58997
1740150000000|2025-02-21 15:00:00|10674.8|10672.8|10674.8|10672.8|10674.8|10672.8|10674|10672|6159
1740153600000|2025-02-21 16:00:00|10674|10672|10670.9|10668.9|10674.8|10672.8|10670.1|10668.1|61349
1740157200000|2025-02-21 17:00:00|10671.7|10669.7|10683.4|10681.4|10685|10683|10670.1|10668.1|208617
1740160800000|2025-02-21 18:00:00|10682.6|10680.6|10693.6|10691.6|10695.9|10693.9|10682.6|10680.6|155473
1740164400000|2025-02-21 19:00:00|10692.8|10690.8|10692.8|10690.8|10696.7|10694.7|10692|10690|45994
1740168000000|2025-02-21 20:00:00|10693.6|10691.6|10690.5|10688.5|10695.9|10693.9|10689.7|10687.7|98881
1740171600000|2025-02-21 21:00:00|10689.7|10687.7|10687.3|10685.3|10690.5|10688.5|10686.5|10684.5|145845
1740351600000|2025-02-23 23:00:00|10683.8|10681.8|10681.9|10679.9|10685.8|10683.8|10680.3|10678.3|1976
1740355200000|2025-02-24 00:00:00|10682.3|10680.3|10681.9|10679.9|10684.2|10682.2|10680.3|10678.3|1682
1740358800000|2025-02-24 01:00:00|10681.1|10679.1|10682.6|10680.6|10684.2|10682.2|10681.1|10679.1|2601
1740362400000|2025-02-24 02:00:00|10681.9|10679.9|10681.1|10679.1|10682.6|10680.6|10681.1|10679.1|3731
1740366000000|2025-02-24 03:00:00|10681.5|10679.5|10683.4|10681.4|10683.4|10681.4|10680.3|10678.3|3234
1740369600000|2025-02-24 04:00:00|10682.6|10680.6|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|8727
1740373200000|2025-02-24 05:00:00|10683.8|10681.8|10683.4|10681.4|10684.2|10682.2|10681.9|10679.9|6348
1740376800000|2025-02-24 06:00:00|10683|10681|10680.3|10678.3|10683.4|10681.4|10679.5|10677.5|8050
1740380400000|2025-02-24 07:00:00|10681.1|10679.1|10681.9|10679.9|10684.2|10682.2|10678.7|10676.7|7027
1740384000000|2025-02-24 08:00:00|10681.1|10679.1|10686.5|10684.5|10688.1|10686.1|10681.1|10679.1|57147
1740387600000|2025-02-24 09:00:00|10687.3|10685.3|10684.2|10682.2|10687.3|10685.3|10683.4|10681.4|50228
1740391200000|2025-02-24 10:00:00|10685|10683|10681.9|10679.9|10685.8|10683.8|10681.1|10679.1|24188
1740394800000|2025-02-24 11:00:00|10682.3|10680.3|10681.1|10679.1|10683.4|10681.4|10681.1|10679.1|14820
1740398400000|2025-02-24 12:00:00|10681.9|10679.9|10678|10676|10682.6|10680.6|10677.2|10675.2|98224
1740402000000|2025-02-24 13:00:00|10677.2|10675.2|10681.9|10679.9|10687.3|10685.3|10676.4|10674.4|194807
1740405600000|2025-02-24 14:00:00|10681.1|10679.1|10693.6|10691.6|10694.4|10692.4|10679.5|10677.5|222843
1740409200000|2025-02-24 15:00:00|10692.8|10690.8|10705.3|10703.3|10706.1|10704.1|10692|10690|241634
1740412800000|2025-02-24 16:00:00|10704.5|10702.5|10703|10701|10705.3|10703.3|10698.3|10696.3|143671
1740416400000|2025-02-24 17:00:00|10702.2|10700.2|10700.6|10698.6|10703|10701|10698.3|10696.3|124549
1740420000000|2025-02-24 18:00:00|10701.4|10699.4|10703.7|10701.7|10706.9|10704.9|10701.4|10699.4|325494
1740423600000|2025-02-24 19:00:00|10703|10701|10706.9|10704.9|10706.9|10704.9|10700.6|10698.6|111735
1740427200000|2025-02-24 20:00:00|10707.6|10705.6|10704.5|10702.5|10707.6|10705.6|10703|10701|126673
1740430800000|2025-02-24 21:00:00|10703.7|10701.7|10703.3|10701.3|10704.5|10702.5|10702.2|10700.2|175113
1740438000000|2025-02-24 23:00:00|10702.2|10700.2|10705.3|10703.3|10706.1|10704.1|10701.4|10699.4|2934
1740441600000|2025-02-25 00:00:00|10704.5|10702.5|10710|10708|10710.8|10708.8|10704.5|10702.5|5473
1740445200000|2025-02-25 01:00:00|10710.8|10708.8|10710|10708|10712.3|10710.3|10709.2|10707.2|16254
1740448800000|2025-02-25 02:00:00|10710.8|10708.8|10716.2|10714.2|10717|10715|10710|10708|8390
1740452400000|2025-02-25 03:00:00|10715.5|10713.5|10713.1|10711.1|10716.2|10714.2|10713.1|10711.1|6399
1740456000000|2025-02-25 04:00:00|10712.3|10710.3|10714.7|10712.7|10715.5|10713.5|10712.3|10710.3|4104
1740459600000|2025-02-25 05:00:00|10714.3|10712.3|10715.5|10713.5|10715.5|10713.5|10713.1|10711.1|10387
1740463200000|2025-02-25 06:00:00|10714.7|10712.7|10713.1|10711.1|10715.5|10713.5|10711.5|10709.5|5744
1740466800000|2025-02-25 07:00:00|10712.3|10710.3|10733.4|10731.4|10733.4|10731.4|10712.3|10710.3|27465
1740470400000|2025-02-25 08:00:00|10732.6|10730.6|10731.9|10729.9|10734.2|10732.2|10725.6|10723.6|23105
1740474000000|2025-02-25 09:00:00|10731.1|10729.1|10734.2|10732.2|10734.2|10732.2|10728.7|10726.7|87163
1740477600000|2025-02-25 10:00:00|10733.4|10731.4|10728|10726|10734.2|10732.2|10728|10726|46887
1740481200000|2025-02-25 11:00:00|10727.2|10725.2|10729.5|10727.5|10732.6|10730.6|10727.2|10725.2|57638
1740484800000|2025-02-25 12:00:00|10729.1|10727.1|10735|10733|10740.5|10738.5|10728.7|10726.7|191635
1740488400000|2025-02-25 13:00:00|10734.2|10732.2|10742.8|10740.8|10746.7|10744.7|10731.1|10729.1|301551
1740492000000|2025-02-25 14:00:00|10743.6|10741.6|10744|10742|10745.1|10743.1|10736.5|10734.5|189384
1740495600000|2025-02-25 15:00:00|10743.6|10741.6|10749|10747|10757.6|10755.6|10743.6|10741.6|466086
1740499200000|2025-02-25 16:00:00|10748.3|10746.3|10744.4|10742.4|10753|10751|10744.4|10742.4|165395
1740502800000|2025-02-25 17:00:00|10745.1|10743.1|10745.5|10743.5|10750.6|10748.6|10744.4|10742.4|583322
1740506400000|2025-02-25 18:00:00|10745.1|10743.1|10742.8|10740.8|10749.8|10747.8|10740.5|10738.5|335269
1740510000000|2025-02-25 19:00:00|10743.6|10741.6|10749.8|10747.8|10750.6|10748.6|10743.6|10741.6|140512
1740513600000|2025-02-25 20:00:00|10749|10747|10752.2|10750.2|10753|10751|10749|10747|251389
1740517200000|2025-02-25 21:00:00|10751.4|10749.4|10749.8|10747.8|10752.2|10750.2|10748.3|10746.3|85940
1740524400000|2025-02-25 23:00:00|10748.3|10746.3|10752.2|10750.2|10754.5|10752.5|10746.3|10744.3|18194
1740528000000|2025-02-26 00:00:00|10753|10751|10754.5|10752.5|10754.5|10752.5|10752.2|10750.2|8451
1740531600000|2025-02-26 01:00:00|10753.7|10751.7|10742|10740|10756.1|10754.1|10742|10740|18119
1740535200000|2025-02-26 02:00:00|10742.4|10740.4|10735.8|10733.8|10742.8|10740.8|10735.8|10733.8|33502
1740538800000|2025-02-26 03:00:00|10736.5|10734.5|10737.3|10735.3|10738.1|10736.1|10735|10733|10013
1740542400000|2025-02-26 04:00:00|10736.9|10734.9|10736.5|10734.5|10738.1|10736.1|10735.8|10733.8|3294
1740546000000|2025-02-26 05:00:00|10735.8|10733.8|10734.2|10732.2|10735.8|10733.8|10734.2|10732.2|5821
1740549600000|2025-02-26 06:00:00|10735|10733|10731.9|10729.9|10735|10733|10730.3|10728.3|12105
1740553200000|2025-02-26 07:00:00|10732.6|10730.6|10737.3|10735.3|10739.7|10737.7|10732.6|10730.6|13788
1740556800000|2025-02-26 08:00:00|10738.1|10736.1|10744.4|10742.4|10745.9|10743.9|10737.3|10735.3|51168
1740560400000|2025-02-26 09:00:00|10743.6|10741.6|10742|10740|10744.4|10742.4|10738.9|10736.9|27102
1740564000000|2025-02-26 10:00:00|10742.8|10740.8|10738.1|10736.1|10744.4|10742.4|10738.1|10736.1|26828
1740567600000|2025-02-26 11:00:00|10738.9|10736.9|10738.1|10736.1|10738.9|10736.9|10735|10733|15388
1740571200000|2025-02-26 12:00:00|10737.3|10735.3|10742|10740|10745.9|10743.9|10736.5|10734.5|56113
1740574800000|2025-02-26 13:00:00|10742.8|10740.8|10747.5|10745.5|10751.4|10749.4|10741.2|10739.2|80783
1740578400000|2025-02-26 14:00:00|10746.7|10744.7|10742|10740|10750.6|10748.6|10742|10740|124904
1740582000000|2025-02-26 15:00:00|10742.8|10740.8|10742.8|10740.8|10745.1|10743.1|10737.3|10735.3|113665
1740585600000|2025-02-26 16:00:00|10743.6|10741.6|10750.6|10748.6|10750.6|10748.6|10740.5|10738.5|80719
1740589200000|2025-02-26 17:00:00|10751.4|10749.4|10753|10751|10756.1|10754.1|10749|10747|132666
1740592800000|2025-02-26 18:00:00|10752.6|10750.6|10767|10765|10768.6|10766.6|10752.2|10750.2|125008
1740596400000|2025-02-26 19:00:00|10767.8|10765.8|10770.9|10768.9|10772.5|10770.5|10765.5|10763.5|145114
1740600000000|2025-02-26 20:00:00|10770.1|10768.1|10769.4|10767.4|10772.5|10770.5|10767|10765|77504
1740603600000|2025-02-26 21:00:00|10768.6|10766.6|10767|10765|10772.5|10770.5|10766.2|10764.2|48678
1740610800000|2025-02-26 23:00:00|10766.2|10764.2|10762.3|10760.3|10767|10765|10762.3|10760.3|7246
1740614400000|2025-02-27 00:00:00|10761.5|10759.5|10760.8|10758.8|10763.1|10761.1|10759.2|10757.2|17798
1740618000000|2025-02-27 01:00:00|10761.5|10759.5|10760|10758|10761.5|10759.5|10758.4|10756.4|4166
1740621600000|2025-02-27 02:00:00|10759.2|10757.2|10760|10758|10760|10758|10758.4|10756.4|5777
1740625200000|2025-02-27 03:00:00|10759.2|10757.2|10758.4|10756.4|10760|10758|10757.6|10755.6|4698
1740628800000|2025-02-27 04:00:00|10759.2|10757.2|10759.2|10757.2|10760|10758|10758.4|10756.4|2523
1740632400000|2025-02-27 05:00:00|10758.4|10756.4|10758.4|10756.4|10759.2|10757.2|10756.9|10754.9|2671
1740636000000|2025-02-27 06:00:00|10757.6|10755.6|10763.1|10761.1|10763.1|10761.1|10757.6|10755.6|6364
1740639600000|2025-02-27 07:00:00|10762.3|10760.3|10756.9|10754.9|10763.1|10761.1|10756.1|10754.1|18164
1740643200000|2025-02-27 08:00:00|10757.6|10755.6|10750.6|10748.6|10758.4|10756.4|10749.8|10747.8|41596
1740646800000|2025-02-27 09:00:00|10749.8|10747.8|10748.3|10746.3|10750.6|10748.6|10745.1|10743.1|22167
1740650400000|2025-02-27 10:00:00|10747.5|10745.5|10745.9|10743.9|10748.3|10746.3|10744.4|10742.4|10114
1740654000000|2025-02-27 11:00:00|10745.1|10743.1|10749|10747|10749.8|10747.8|10745.1|10743.1|18420
1740657600000|2025-02-27 12:00:00|10749.8|10747.8|10754.5|10752.5|10755.3|10753.3|10749|10747|40321
1740661200000|2025-02-27 13:00:00|10755.3|10753.3|10756.9|10754.9|10766.2|10764.2|10749|10747|101526
1740664800000|2025-02-27 14:00:00|10757.6|10755.6|10759.2|10757.2|10760|10758|10745.9|10743.9|106072
1740668400000|2025-02-27 15:00:00|10758.4|10756.4|10755.3|10753.3|10763.9|10761.9|10748.3|10746.3|118585
1740672000000|2025-02-27 16:00:00|10754.5|10752.5|10760.8|10758.8|10762.3|10760.3|10753|10751|71442
1740675600000|2025-02-27 17:00:00|10760|10758|10753.7|10751.7|10760.8|10758.8|10753|10751|29536
1740679200000|2025-02-27 18:00:00|10754.5|10752.5|10754.5|10752.5|10756.1|10754.1|10753|10751|26240
1740682800000|2025-02-27 19:00:00|10755.3|10753.3|10760.8|10758.8|10761.5|10759.5|10754.5|10752.5|64624
1740686400000|2025-02-27 20:00:00|10761.5|10759.5|10769.4|10767.4|10770.1|10768.1|10760.8|10758.8|85976
1740690000000|2025-02-27 21:00:00|10768.6|10766.6|10772.5|10770.5|10772.5|10770.5|10766.2|10764.2|44750
1740697200000|2025-02-27 23:00:00|10770.9|10768.9|10773.3|10771.3|10774|10772|10768.6|10766.6|7057
1740700800000|2025-02-28 00:00:00|10774|10772|10786.5|10784.5|10786.5|10784.5|10773.3|10771.3|10578
1740704400000|2025-02-28 01:00:00|10785.8|10783.8|10787.3|10785.3|10787.3|10785.3|10781.9|10779.9|8766
1740708000000|2025-02-28 02:00:00|10788.1|10786.1|10788.1|10786.1|10789.7|10787.7|10785.8|10783.8|9200
1740711600000|2025-02-28 03:00:00|10787.3|10785.3|10788.1|10786.1|10789.7|10787.7|10785.8|10783.8|7902
1740715200000|2025-02-28 04:00:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10785.8|10783.8|6565
1740718800000|2025-02-28 05:00:00|10788.9|10786.9|10786.5|10784.5|10789.7|10787.7|10786.5|10784.5|4588
1740722400000|2025-02-28 06:00:00|10785.8|10783.8|10788.1|10786.1|10788.1|10786.1|10785|10783|6397
1740726000000|2025-02-28 07:00:00|10787.3|10785.3|10780.3|10778.3|10788.9|10786.9|10779.5|10777.5|25580
1740729600000|2025-02-28 08:00:00|10781.1|10779.1|10779.5|10777.5|10782.6|10780.6|10778|10776|15197
1740733200000|2025-02-28 09:00:00|10780.3|10778.3|10775.6|10773.6|10780.3|10778.3|10771.7|10769.7|19520
1740736800000|2025-02-28 10:00:00|10774.8|10772.8|10774.8|10772.8|10778|10776|10774|10772|13538
1740740400000|2025-02-28 11:00:00|10774|10772|10771.7|10769.7|10775.6|10773.6|10770.9|10768.9|12935
1740744000000|2025-02-28 12:00:00|10772.5|10770.5|10774|10772|10780.3|10778.3|10770.9|10768.9|18265
1740747600000|2025-02-28 13:00:00|10773.3|10771.3|10784.2|10782.2|10785|10783|10766.2|10764.2|66633
1740751200000|2025-02-28 14:00:00|10785|10783|10783.4|10781.4|10789.7|10787.7|10776.4|10774.4|72927
1740754800000|2025-02-28 15:00:00|10784.2|10782.2|10781.9|10779.9|10786.5|10784.5|10772.5|10770.5|65367
1740758400000|2025-02-28 16:00:00|10782.6|10780.6|10785.8|10783.8|10799.8|10797.8|10778|10776|102012
1740762000000|2025-02-28 17:00:00|10785|10783|10796.7|10794.7|10796.7|10794.7|10785|10783|51811
1740765600000|2025-02-28 18:00:00|10797.5|10795.5|10803|10801|10803|10801|10792|10790|55508
1740769200000|2025-02-28 19:00:00|10802.2|10800.2|10795.1|10793.1|10803|10801|10791.2|10789.2|63206
1740772800000|2025-02-28 20:00:00|10794.4|10792.4|10803|10801|10804.5|10802.5|10792|10790|144087
1740776400000|2025-02-28 21:00:00|10803.7|10801.7|10796.7|10794.7|10803.7|10801.7|10795.9|10793.9|76494
1740956400000|2025-03-02 23:00:00|10788.1|10786.1|10781.1|10779.1|10788.1|10786.1|10778.7|10776.7|14740
1740960000000|2025-03-03 00:00:00|10781.9|10779.9|10781.1|10779.1|10783.4|10781.4|10779.5|10777.5|11457
1740963600000|2025-03-03 01:00:00|10781.9|10779.9|10781.1|10779.1|10783.4|10781.4|10778.7|10776.7|6553
1740967200000|2025-03-03 02:00:00|10780.3|10778.3|10785|10783|10785|10783|10780.3|10778.3|4424
1740970800000|2025-03-03 03:00:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10784.2|10782.2|4438
1740974400000|2025-03-03 04:00:00|10787.3|10785.3|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|2028
1740978000000|2025-03-03 05:00:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10786.5|10784.5|3044
1740981600000|2025-03-03 06:00:00|10785.8|10783.8|10785.8|10783.8|10788.9|10786.9|10785|10783|4986
1740985200000|2025-03-03 07:00:00|10786.5|10784.5|10783.4|10781.4|10788.1|10786.1|10781.9|10779.9|12398
1740988800000|2025-03-03 08:00:00|10784.2|10782.2|10786.5|10784.5|10787.3|10785.3|10782.6|10780.6|16200
1740992400000|2025-03-03 09:00:00|10787.3|10785.3|10782.6|10780.6|10790.5|10788.5|10781.9|10779.9|14124
1740996000000|2025-03-03 10:00:00|10781.9|10779.9|10777.2|10775.2|10782.6|10780.6|10775.6|10773.6|16206
1740999600000|2025-03-03 11:00:00|10778|10776|10778|10776|10778.7|10776.7|10774.8|10772.8|14550
1741003200000|2025-03-03 12:00:00|10777.2|10775.2|10781.1|10779.1|10783.4|10781.4|10777.2|10775.2|25664
1741006800000|2025-03-03 13:00:00|10781.9|10779.9|10783.4|10781.4|10784.2|10782.2|10774.8|10772.8|47313
1741010400000|2025-03-03 14:00:00|10784.2|10782.2|10786.2|10784.2|10787.3|10785.3|10775.6|10773.6|55234
1741014000000|2025-03-03 15:00:00|10779.1|10777.1|10798.3|10796.3|10807.6|10805.6|10779.1|10777.1|103209
1741017600000|2025-03-03 16:00:00|10797.5|10795.5|10800.6|10798.6|10806.1|10804.1|10792.8|10790.8|57879
1741021200000|2025-03-03 17:00:00|10799.8|10797.8|10803.7|10801.7|10804.5|10802.5|10795.9|10793.9|35784
1741024800000|2025-03-03 18:00:00|10803|10801|10806.1|10804.1|10811.5|10809.5|10803|10801|47185
1741028400000|2025-03-03 19:00:00|10806.9|10804.9|10809.2|10807.2|10811.5|10809.5|10802.2|10800.2|49431
1741032000000|2025-03-03 20:00:00|10808.4|10806.4|10820.9|10818.9|10826.4|10824.4|10807.6|10805.6|65201
1741035600000|2025-03-03 21:00:00|10820.1|10818.1|10821.7|10819.7|10822.5|10820.5|10816.2|10814.2|47762
1741042800000|2025-03-03 23:00:00|10822.5|10820.5|10828|10826|10828.7|10826.7|10821.7|10819.7|8380
1741046400000|2025-03-04 00:00:00|10827.2|10825.2|10837.3|10835.3|10844.4|10842.4|10827.2|10825.2|26300
1741050000000|2025-03-04 01:00:00|10836.9|10834.9|10840.5|10838.5|10845.9|10843.9|10835|10833|19904
1741053600000|2025-03-04 02:00:00|10839.7|10837.7|10829.5|10827.5|10839.7|10837.7|10828.7|10826.7|10201
1741057200000|2025-03-04 03:00:00|10830.3|10828.3|10828.7|10826.7|10834.2|10832.2|10827.2|10825.2|8650
1741060800000|2025-03-04 04:00:00|10829.5|10827.5|10830.3|10828.3|10831.9|10829.9|10828.7|10826.7|3342
1741064400000|2025-03-04 05:00:00|10831.1|10829.1|10824|10822|10832.6|10830.6|10824|10822|7731
1741068000000|2025-03-04 06:00:00|10824.8|10822.8|10822.5|10820.5|10824.8|10822.8|10820.9|10818.9|6138
1741071600000|2025-03-04 07:00:00|10823.3|10821.3|10818.2|10816.2|10834.2|10832.2|10813.1|10811.1|29758
1741075200000|2025-03-04 08:00:00|10817.8|10815.8|10824.8|10822.8|10828|10826|10815.5|10813.5|44067
1741078800000|2025-03-04 09:00:00|10825.6|10823.6|10825.6|10823.6|10831.1|10829.1|10822.5|10820.5|34029
1741082400000|2025-03-04 10:00:00|10826.4|10824.4|10825.6|10823.6|10828|10826|10823.3|10821.3|19216
1741086000000|2025-03-04 11:00:00|10826.4|10824.4|10826.4|10824.4|10828|10826|10823.3|10821.3|14719
1741089600000|2025-03-04 12:00:00|10827.2|10825.2|10836.5|10834.5|10845.1|10843.1|10827.2|10825.2|55311
1741093200000|2025-03-04 13:00:00|10835.8|10833.8|10843.6|10841.6|10843.6|10841.6|10831.9|10829.9|74194
1741096800000|2025-03-04 14:00:00|10842.8|10840.8|10842|10840|10845.9|10843.9|10831.9|10829.9|100819
1741100400000|2025-03-04 15:00:00|10842.8|10840.8|10842.8|10840.8|10860.8|10858.8|10836.5|10834.5|127505
1741104000000|2025-03-04 16:00:00|10843.6|10841.6|10827.2|10825.2|10850.6|10848.6|10826.4|10824.4|83703
1741107600000|2025-03-04 17:00:00|10828|10826|10829.5|10827.5|10832.6|10830.6|10821.7|10819.7|56043
1741111200000|2025-03-04 18:00:00|10828.7|10826.7|10815.5|10813.5|10831.1|10829.1|10812.3|10810.3|73215
1741114800000|2025-03-04 19:00:00|10816.2|10814.2|10806.9|10804.9|10816.2|10814.2|10803.7|10801.7|62315
1741118400000|2025-03-04 20:00:00|10807.6|10805.6|10813.1|10811.1|10817|10815|10801.4|10799.4|52793
1741122000000|2025-03-04 21:00:00|10813.9|10811.9|10786.5|10784.5|10813.9|10811.9|10785|10783|62271
1741129200000|2025-03-04 23:00:00|10782.3|10780.3|10792.8|10790.8|10794.4|10792.4|10782.3|10780.3|10645
1741132800000|2025-03-05 00:00:00|10792|10790|10792|10790|10800.6|10798.6|10792|10790|14243
1741136400000|2025-03-05 01:00:00|10792.8|10790.8|10785.8|10783.8|10795.9|10793.9|10779.5|10777.5|23957
1741140000000|2025-03-05 02:00:00|10786.2|10784.2|10789.7|10787.7|10789.7|10787.7|10784.2|10782.2|8410
1741143600000|2025-03-05 03:00:00|10789.3|10787.3|10788.1|10786.1|10792.8|10790.8|10785|10783|9204
1741147200000|2025-03-05 04:00:00|10788.9|10786.9|10798.3|10796.3|10798.3|10796.3|10788.9|10786.9|6352
1741150800000|2025-03-05 05:00:00|10797.5|10795.5|10796.7|10794.7|10799|10797|10795.9|10793.9|5862
1741154400000|2025-03-05 06:00:00|10795.9|10793.9|10796.7|10794.7|10799.8|10797.8|10795.1|10793.1|6159
1741158000000|2025-03-05 07:00:00|10797.5|10795.5|10793.6|10791.6|10797.5|10795.5|10786.5|10784.5|17375
1741161600000|2025-03-05 08:00:00|10794.4|10792.4|10800.6|10798.6|10801.4|10799.4|10790.5|10788.5|22646
1741165200000|2025-03-05 09:00:00|10801.4|10799.4|10789.7|10787.7|10802.2|10800.2|10788.9|10786.9|30135
1741168800000|2025-03-05 10:00:00|10788.9|10786.9|10792.8|10790.8|10793.6|10791.6|10785.8|10783.8|19841
1741172400000|2025-03-05 11:00:00|10793.6|10791.6|10802.2|10800.2|10804.5|10802.5|10789.7|10787.7|29776
1741176000000|2025-03-05 12:00:00|10801.4|10799.4|10798.3|10796.3|10810|10808|10797.5|10795.5|38074
1741179600000|2025-03-05 13:00:00|10797.5|10795.5|10817|10815|10820.9|10818.9|10788.9|10786.9|90312
1741183200000|2025-03-05 14:00:00|10817.8|10815.8|10822.1|10820.1|10825.6|10823.6|10813.1|10811.1|86962
1741186800000|2025-03-05 15:00:00|10811.5|10809.5|10790.5|10788.5|10813.5|10811.5|10788.9|10786.9|106165
1741190400000|2025-03-05 16:00:00|10791.2|10789.2|10795.1|10793.1|10809.2|10807.2|10790.5|10788.5|78144
1741194000000|2025-03-05 17:00:00|10795.9|10793.9|10784.2|10782.2|10801.4|10799.4|10783.4|10781.4|51695
1741197600000|2025-03-05 18:00:00|10785|10783|10782.6|10780.6|10792|10790|10781.1|10779.1|51851
1741201200000|2025-03-05 19:00:00|10781.9|10779.9|10782.6|10780.6|10784.2|10782.2|10777.2|10775.2|46137
1741204800000|2025-03-05 20:00:00|10783.4|10781.4|10774.8|10772.8|10783.4|10781.4|10774|10772|44768
1741208400000|2025-03-05 21:00:00|10774|10772|10772.5|10770.5|10774.8|10772.8|10768.6|10766.6|30913
1741215600000|2025-03-05 23:00:00|10772.1|10770.1|10767.8|10765.8|10774.8|10772.8|10767|10765|6226
1741219200000|2025-03-06 00:00:00|10767|10765|10758.4|10756.4|10767.8|10765.8|10756.9|10754.9|14563
1741222800000|2025-03-06 01:00:00|10758|10756|10760|10758|10762.3|10760.3|10756.1|10754.1|8880
1741226400000|2025-03-06 02:00:00|10760.4|10758.4|10756.1|10754.1|10760.8|10758.8|10753|10751|9890
1741230000000|2025-03-06 03:00:00|10755.3|10753.3|10754.5|10752.5|10756.9|10754.9|10753.7|10751.7|3946
1741233600000|2025-03-06 04:00:00|10753.7|10751.7|10754.5|10752.5|10755.3|10753.3|10753|10751|3101
1741237200000|2025-03-06 05:00:00|10753.7|10751.7|10755.3|10753.3|10756.1|10754.1|10753.7|10751.7|4939
1741240800000|2025-03-06 06:00:00|10756.1|10754.1|10759.2|10757.2|10760.8|10758.8|10755.3|10753.3|11000
1741244400000|2025-03-06 07:00:00|10760|10758|10756.1|10754.1|10760.8|10758.8|10753|10751|16012
1741248000000|2025-03-06 08:00:00|10755.3|10753.3|10762.3|10760.3|10766.2|10764.2|10753.7|10751.7|28644
1741251600000|2025-03-06 09:00:00|10763.1|10761.1|10769.4|10767.4|10770.1|10768.1|10762.3|10760.3|26649
1741255200000|2025-03-06 10:00:00|10770.1|10768.1|10773.3|10771.3|10774|10772|10768.6|10766.6|20329
1741258800000|2025-03-06 11:00:00|10772.5|10770.5|10767.8|10765.8|10775.6|10773.6|10767.8|10765.8|22198
1741262400000|2025-03-06 12:00:00|10768.6|10766.6|10788.1|10786.1|10789.7|10787.7|10765.5|10763.5|43704
1741266000000|2025-03-06 13:00:00|10787.7|10785.7|10781.1|10779.1|10795.9|10793.9|10777.2|10775.2|87300
1741269600000|2025-03-06 14:00:00|10781.9|10779.9|10778|10776|10790.5|10788.5|10772.5|10770.5|102318
1741273200000|2025-03-06 15:00:00|10778.7|10776.7|10763.1|10761.1|10779.5|10777.5|10756.9|10754.9|106049
1741276800000|2025-03-06 16:00:00|10762.3|10760.3|10770.9|10768.9|10772.5|10770.5|10756.1|10754.1|95454
1741280400000|2025-03-06 17:00:00|10770.1|10768.1|10774|10772|10782.6|10780.6|10767|10765|65038
1741284000000|2025-03-06 18:00:00|10773.3|10771.3|10779.5|10777.5|10780.3|10778.3|10772.5|10770.5|48431
1741287600000|2025-03-06 19:00:00|10780.3|10778.3|10781.9|10779.9|10785|10783|10775.6|10773.6|45642
1741291200000|2025-03-06 20:00:00|10782.6|10780.6|10778|10776|10784.2|10782.2|10777.2|10775.2|55150
1741294800000|2025-03-06 21:00:00|10778.7|10776.7|10782.6|10780.6|10783.4|10781.4|10776.4|10774.4|26363
1741302000000|2025-03-06 23:00:00|10783.4|10781.4|10782.6|10780.6|10784.2|10782.2|10780.3|10778.3|3073
1741305600000|2025-03-07 00:00:00|10781.9|10779.9|10792.8|10790.8|10794.4|10792.4|10781.1|10779.1|9105
1741309200000|2025-03-07 01:00:00|10792|10790|10792|10790|10793.6|10791.6|10788.9|10786.9|7092
1741312800000|2025-03-07 02:00:00|10792.8|10790.8|10793.6|10791.6|10795.1|10793.1|10789.7|10787.7|7388
1741316400000|2025-03-07 03:00:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10793.6|10791.6|4407
1741320000000|2025-03-07 04:00:00|10796.7|10794.7|10794.4|10792.4|10796.7|10794.7|10792.8|10790.8|2948
1741323600000|2025-03-07 05:00:00|10795.1|10793.1|10799|10797|10799.8|10797.8|10793.6|10791.6|6831
1741327200000|2025-03-07 06:00:00|10798.3|10796.3|10798.3|10796.3|10799.8|10797.8|10795.9|10793.9|4798
1741330800000|2025-03-07 07:00:00|10797.5|10795.5|10788.9|10786.9|10797.5|10795.5|10787.3|10785.3|12731
1741334400000|2025-03-07 08:00:00|10788.1|10786.1|10793.6|10791.6|10794.4|10792.4|10786.5|10784.5|11208
1741338000000|2025-03-07 09:00:00|10794.4|10792.4|10786.5|10784.5|10795.1|10793.1|10785.8|10783.8|18437
1741341600000|2025-03-07 10:00:00|10785.8|10783.8|10787.3|10785.3|10788.9|10786.9|10784.2|10782.2|20278
1741345200000|2025-03-07 11:00:00|10786.5|10784.5|10786.5|10784.5|10790.5|10788.5|10784.2|10782.2|22350
1741348800000|2025-03-07 12:00:00|10787.3|10785.3|10793.6|10791.6|10795.1|10793.1|10787.3|10785.3|31343
1741352400000|2025-03-07 13:00:00|10794.4|10792.4|10817|10815|10819.4|10817.4|10776.4|10774.4|128892
1741356000000|2025-03-07 14:00:00|10817.4|10815.4|10801.4|10799.4|10818.6|10816.6|10793.6|10791.6|115894
1741359600000|2025-03-07 15:00:00|10801.8|10799.8|10799|10797|10813.9|10811.9|10792.8|10790.8|97346
1741363200000|2025-03-07 16:00:00|10798.3|10796.3|10810.8|10808.8|10815.5|10813.5|10794.4|10792.4|63373
1741366800000|2025-03-07 17:00:00|10810|10808|10793.6|10791.6|10814.7|10812.7|10785.8|10783.8|80786
1741370400000|2025-03-07 18:00:00|10792.8|10790.8|10765.5|10763.5|10793.6|10791.6|10764.7|10762.7|69372
1741374000000|2025-03-07 19:00:00|10764.7|10762.7|10766.2|10764.2|10767|10765|10757.6|10755.6|66462
1741377600000|2025-03-07 20:00:00|10765.5|10763.5|10768.6|10766.6|10770.9|10768.9|10763.1|10761.1|51291
1741381200000|2025-03-07 21:00:00|10769.4|10767.4|10769.4|10767.4|10774|10772|10768.6|10766.6|21518
1741557600000|2025-03-09 22:00:00|10776.4|10774.4|10786.5|10784.5|10792|10790|10772.1|10770.1|17332
1741561200000|2025-03-09 23:00:00|10787.3|10785.3|10791.2|10789.2|10795.1|10793.1|10787.3|10785.3|10760
1741564800000|2025-03-10 00:00:00|10790.5|10788.5|10783.4|10781.4|10793.6|10791.6|10783.4|10781.4|7672
1741568400000|2025-03-10 01:00:00|10784.2|10782.2|10778.7|10776.7|10785|10783|10778.7|10776.7|6002
1741572000000|2025-03-10 02:00:00|10779.5|10777.5|10781.9|10779.9|10782.6|10780.6|10778.7|10776.7|4246
1741575600000|2025-03-10 03:00:00|10782.6|10780.6|10780.3|10778.3|10782.6|10780.6|10778.7|10776.7|3269
1741579200000|2025-03-10 04:00:00|10779.5|10777.5|10779.5|10777.5|10781.9|10779.9|10778.7|10776.7|3288
1741582800000|2025-03-10 05:00:00|10780.3|10778.3|10781.9|10779.9|10781.9|10779.9|10779.5|10777.5|3772
1741586400000|2025-03-10 06:00:00|10781.1|10779.1|10778|10776|10781.9|10779.9|10774.8|10772.8|6241
1741590000000|2025-03-10 07:00:00|10778.7|10776.7|10784.2|10782.2|10785|10783|10777.2|10775.2|10315
1741593600000|2025-03-10 08:00:00|10785|10783|10799|10797|10799.8|10797.8|10781.9|10779.9|21188
1741597200000|2025-03-10 09:00:00|10798.3|10796.3|10794.4|10792.4|10799.8|10797.8|10790.5|10788.5|16857
1741600800000|2025-03-10 10:00:00|10793.6|10791.6|10801.4|10799.4|10801.4|10799.4|10792|10790|17298
1741604400000|2025-03-10 11:00:00|10800.6|10798.6|10797.5|10795.5|10803.7|10801.7|10793.6|10791.6|31185
1741608000000|2025-03-10 12:00:00|10796.7|10794.7|10796.7|10794.7|10808.4|10806.4|10795.9|10793.9|61670
1741611600000|2025-03-10 13:00:00|10797.5|10795.5|10803.7|10801.7|10808.4|10806.4|10796.7|10794.7|59350
1741615200000|2025-03-10 14:00:00|10804.5|10802.5|10817.8|10815.8|10820.9|10818.9|10803.7|10801.7|77681
1741618800000|2025-03-10 15:00:00|10818.6|10816.6|10812.3|10810.3|10818.6|10816.6|10804.5|10802.5|59068
1741622400000|2025-03-10 16:00:00|10811.9|10809.9|10806.9|10804.9|10816.2|10814.2|10806.1|10804.1|33938
1741626000000|2025-03-10 17:00:00|10806.1|10804.1|10813.1|10811.1|10814.7|10812.7|10806.1|10804.1|35522
1741629600000|2025-03-10 18:00:00|10813.9|10811.9|10820.1|10818.1|10820.1|10818.1|10809.2|10807.2|53219
1741633200000|2025-03-10 19:00:00|10819.4|10817.4|10815.5|10813.5|10826.4|10824.4|10813.9|10811.9|65714
1741636800000|2025-03-10 20:00:00|10816.2|10814.2|10822.5|10820.5|10822.5|10820.5|10813.9|10811.9|34255
1741644000000|2025-03-10 22:00:00|10823.3|10821.3|10831.9|10829.9|10836.5|10834.5|10823.3|10821.3|9943
1741647600000|2025-03-10 23:00:00|10832.6|10830.6|10829.5|10827.5|10837.3|10835.3|10829.5|10827.5|6684
1741651200000|2025-03-11 00:00:00|10830.3|10828.3|10845.1|10843.1|10849.8|10847.8|10827.2|10825.2|14586
1741654800000|2025-03-11 01:00:00|10844.4|10842.4|10843.6|10841.6|10850.6|10848.6|10838.1|10836.1|19267
1741658400000|2025-03-11 02:00:00|10844.4|10842.4|10836.5|10834.5|10845.1|10843.1|10831.9|10829.9|12409
1741662000000|2025-03-11 03:00:00|10835.8|10833.8|10831.9|10829.9|10835.8|10833.8|10830.3|10828.3|8498
1741665600000|2025-03-11 04:00:00|10832.6|10830.6|10835.8|10833.8|10837.3|10835.3|10831.9|10829.9|6978
1741669200000|2025-03-11 05:00:00|10836.5|10834.5|10830.3|10828.3|10838.1|10836.1|10830.3|10828.3|4426
1741672800000|2025-03-11 06:00:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10824|10822|12735
1741676400000|2025-03-11 07:00:00|10829.5|10827.5|10835|10833|10838.1|10836.1|10824.8|10822.8|20975
1741680000000|2025-03-11 08:00:00|10835.8|10833.8|10823.3|10821.3|10838.1|10836.1|10823.3|10821.3|25702
1741683600000|2025-03-11 09:00:00|10824|10822|10823.3|10821.3|10825.6|10823.6|10820.9|10818.9|25961
1741687200000|2025-03-11 10:00:00|10822.5|10820.5|10817|10815|10823.3|10821.3|10815.5|10813.5|14480
1741690800000|2025-03-11 11:00:00|10816.2|10814.2|10810.8|10808.8|10819.4|10817.4|10810|10808|25890
1741694400000|2025-03-11 12:00:00|10810|10808|10817.8|10815.8|10821.7|10819.7|10806.9|10804.9|48502
1741698000000|2025-03-11 13:00:00|10817|10815|10811.5|10809.5|10823.3|10821.3|10807.6|10805.6|75885
1741701600000|2025-03-11 14:00:00|10811.2|10809.2|10824.4|10822.4|10835|10833|10799|10797|139993
1741705200000|2025-03-11 15:00:00|10824|10822|10810.8|10808.8|10826.4|10824.4|10801.4|10799.4|88227
1741708800000|2025-03-11 16:00:00|10811.5|10809.5|10813.9|10811.9|10815.5|10813.5|10806.1|10804.1|62682
1741712400000|2025-03-11 17:00:00|10813.5|10811.5|10817.8|10815.8|10824.8|10822.8|10811.5|10809.5|68153
1741716000000|2025-03-11 18:00:00|10818.6|10816.6|10791.2|10789.2|10818.6|10816.6|10789.7|10787.7|90075
1741719600000|2025-03-11 19:00:00|10792|10790|10797.5|10795.5|10798.3|10796.3|10788.9|10786.9|65552
1741723200000|2025-03-11 20:00:00|10796.7|10794.7|10793.6|10791.6|10797.5|10795.5|10791.2|10789.2|31120
1741730400000|2025-03-11 22:00:00|10792.8|10790.8|10794.4|10792.4|10795.1|10793.1|10789.7|10787.7|3401
1741734000000|2025-03-11 23:00:00|10793.6|10791.6|10794.4|10792.4|10796.7|10794.7|10793.6|10791.6|3025
1741737600000|2025-03-12 00:00:00|10793.6|10791.6|10795.1|10793.1|10800.6|10798.6|10793.6|10791.6|8102
1741741200000|2025-03-12 01:00:00|10795.9|10793.9|10797.5|10795.5|10798.3|10796.3|10795.1|10793.1|8007
1741744800000|2025-03-12 02:00:00|10796.7|10794.7|10797.5|10795.5|10800.6|10798.6|10796.7|10794.7|3654
1741748400000|2025-03-12 03:00:00|10796.7|10794.7|10799|10797|10799.8|10797.8|10796.7|10794.7|2872
1741752000000|2025-03-12 04:00:00|10799.8|10797.8|10800.6|10798.6|10800.6|10798.6|10798.3|10796.3|4254
1741755600000|2025-03-12 05:00:00|10799.8|10797.8|10800.6|10798.6|10803|10801|10799.8|10797.8|3075
1741759200000|2025-03-12 06:00:00|10801.4|10799.4|10806.1|10804.1|10806.1|10804.1|10801.4|10799.4|8979
1741762800000|2025-03-12 07:00:00|10806.9|10804.9|10799|10797|10807.6|10805.6|10799|10797|14427
1741766400000|2025-03-12 08:00:00|10798.3|10796.3|10797.5|10795.5|10801.4|10799.4|10795.9|10793.9|16601
1741770000000|2025-03-12 09:00:00|10796.7|10794.7|10793.6|10791.6|10799.8|10797.8|10792.8|10790.8|17164
1741773600000|2025-03-12 10:00:00|10792.8|10790.8|10791.2|10789.2|10795.1|10793.1|10791.2|10789.2|12423
1741777200000|2025-03-12 11:00:00|10792|10790|10778.7|10776.7|10792|10790|10778.7|10776.7|41490
1741780800000|2025-03-12 12:00:00|10779.5|10777.5|10766.2|10764.2|10813.1|10811.1|10766.2|10764.2|130405
1741784400000|2025-03-12 13:00:00|10767|10765|10777.2|10775.2|10783.4|10781.4|10765.5|10763.5|111306
1741788000000|2025-03-12 14:00:00|10778|10776|10786.5|10784.5|10790.5|10788.5|10774|10772|68265
1741791600000|2025-03-12 15:00:00|10785.8|10783.8|10775.6|10773.6|10791.2|10789.2|10775.6|10773.6|51983
1741795200000|2025-03-12 16:00:00|10776.4|10774.4|10777.2|10775.2|10779.5|10777.5|10772.5|10770.5|39163
1741798800000|2025-03-12 17:00:00|10778|10776|10786.5|10784.5|10787.3|10785.3|10776.4|10774.4|39535
1741802400000|2025-03-12 18:00:00|10787.3|10785.3|10774|10772|10787.3|10785.3|10771.7|10769.7|38869
1741806000000|2025-03-12 19:00:00|10773.3|10771.3|10774.8|10772.8|10775.6|10773.6|10770.9|10768.9|39929
1741809600000|2025-03-12 20:00:00|10774|10772|10776.4|10774.4|10778|10776|10773.3|10771.3|28878
1741816800000|2025-03-12 22:00:00|10777.2|10775.2|10776.4|10774.4|10778|10776|10775.6|10773.6|1283
1741820400000|2025-03-12 23:00:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10773.3|10771.3|3431
1741824000000|2025-03-13 00:00:00|10774.8|10772.8|10778|10776|10778|10776|10774|10772|2649
1741827600000|2025-03-13 01:00:00|10778.7|10776.7|10780.3|10778.3|10780.3|10778.3|10775.6|10773.6|6934
1741831200000|2025-03-13 02:00:00|10779.5|10777.5|10781.9|10779.9|10782.6|10780.6|10779.5|10777.5|5266
1741834800000|2025-03-13 03:00:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10781.1|10779.1|3250
1741838400000|2025-03-13 04:00:00|10783.4|10781.4|10783.4|10781.4|10785.8|10783.8|10781.1|10779.1|17498
1741842000000|2025-03-13 05:00:00|10782.6|10780.6|10782.6|10780.6|10785|10783|10781.9|10779.9|4455
1741845600000|2025-03-13 06:00:00|10781.9|10779.9|10782.6|10780.6|10788.1|10786.1|10781.9|10779.9|8993
1741849200000|2025-03-13 07:00:00|10781.9|10779.9|10778.7|10776.7|10781.9|10779.9|10776.4|10774.4|18519
1741852800000|2025-03-13 08:00:00|10778.3|10776.3|10777.2|10775.2|10781.9|10779.9|10776.4|10774.4|12164
1741856400000|2025-03-13 09:00:00|10778|10776|10771.7|10769.7|10779.5|10777.5|10770.9|10768.9|12365
1741860000000|2025-03-13 10:00:00|10770.9|10768.9|10767|10765|10773.3|10771.3|10767|10765|14233
1741863600000|2025-03-13 11:00:00|10766.2|10764.2|10767|10765|10770.9|10768.9|10762.3|10760.3|34811
1741867200000|2025-03-13 12:00:00|10767.8|10765.8|10766.2|10764.2|10782.6|10780.6|10761.5|10759.5|86909
1741870800000|2025-03-13 13:00:00|10767|10765|10767|10765|10770.1|10768.1|10759.2|10757.2|82995
1741874400000|2025-03-13 14:00:00|10767.8|10765.8|10772.5|10770.5|10774.8|10772.8|10762.3|10760.3|49490
1741878000000|2025-03-13 15:00:00|10771.7|10769.7|10782.6|10780.6|10785|10783|10769.4|10767.4|69362
1741881600000|2025-03-13 16:00:00|10781.9|10779.9|10787.3|10785.3|10788.9|10786.9|10776.8|10774.8|69071
1741885200000|2025-03-13 17:00:00|10786.5|10784.5|10803|10801|10804.5|10802.5|10785.8|10783.8|83147
1741888800000|2025-03-13 18:00:00|10803.7|10801.7|10795.9|10793.9|10803.7|10801.7|10793.6|10791.6|61212
1741892400000|2025-03-13 19:00:00|10796.7|10794.7|10799|10797|10801.4|10799.4|10794.4|10792.4|32563
1741896000000|2025-03-13 20:00:00|10799.8|10797.8|10795.1|10793.1|10799.8|10797.8|10794.4|10792.4|26498
1741903200000|2025-03-13 22:00:00|10795.9|10793.9|10792.8|10790.8|10796.7|10794.7|10792|10790|3170
1741906800000|2025-03-13 23:00:00|10793.6|10791.6|10793.6|10791.6|10793.6|10791.6|10791.2|10789.2|3463
1741910400000|2025-03-14 00:00:00|10792.8|10790.8|10790.5|10788.5|10795.1|10793.1|10790.5|10788.5|3316
1741914000000|2025-03-14 01:00:00|10791.2|10789.2|10792.8|10790.8|10794.4|10792.4|10790.5|10788.5|3946
1741917600000|2025-03-14 02:00:00|10792|10790|10790.5|10788.5|10792.8|10790.8|10790.5|10788.5|2556
1741921200000|2025-03-14 03:00:00|10789.7|10787.7|10785.8|10783.8|10789.7|10787.7|10785.8|10783.8|3647
1741924800000|2025-03-14 04:00:00|10786.5|10784.5|10788.1|10786.1|10788.1|10786.1|10786.5|10784.5|2431
1741928400000|2025-03-14 05:00:00|10787.3|10785.3|10789.7|10787.7|10789.7|10787.7|10786.5|10784.5|1745
1741932000000|2025-03-14 06:00:00|10788.9|10786.9|10788.1|10786.1|10789.7|10787.7|10787.3|10785.3|6746
1741935600000|2025-03-14 07:00:00|10788.9|10786.9|10790.5|10788.5|10791.2|10789.2|10786.5|10784.5|9219
1741939200000|2025-03-14 08:00:00|10791.2|10789.2|10785|10783|10793.6|10791.6|10785|10783|10863
1741942800000|2025-03-14 09:00:00|10784.2|10782.2|10784.2|10782.2|10785.8|10783.8|10783.4|10781.4|9207
1741946400000|2025-03-14 10:00:00|10785|10783|10785|10783|10789.7|10787.7|10783.4|10781.4|17775
1741950000000|2025-03-14 11:00:00|10784.2|10782.2|10781.1|10779.1|10787.3|10785.3|10781.1|10779.1|29543
1741953600000|2025-03-14 12:00:00|10781.9|10779.9|10781.1|10779.1|10781.9|10779.9|10774.8|10772.8|50987
1741957200000|2025-03-14 13:00:00|10781.9|10779.9|10782.6|10780.6|10786.5|10784.5|10777.2|10775.2|48604
1741960800000|2025-03-14 14:00:00|10782.3|10780.3|10776.4|10774.4|10784.2|10782.2|10771.7|10769.7|87174
1741964400000|2025-03-14 15:00:00|10775.6|10773.6|10773.3|10771.3|10778|10776|10771.7|10769.7|56348
1741968000000|2025-03-14 16:00:00|10772.5|10770.5|10775.6|10773.6|10778.7|10776.7|10772.5|10770.5|41450
1741971600000|2025-03-14 17:00:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10773.3|10771.3|27418
1741975200000|2025-03-14 18:00:00|10773.3|10771.3|10770.9|10768.9|10774|10772|10769.4|10767.4|35232
1741978800000|2025-03-14 19:00:00|10770.1|10768.1|10767|10765|10770.9|10768.9|10765.5|10763.5|41498
1741982400000|2025-03-14 20:00:00|10766.2|10764.2|10767|10765|10767.8|10765.8|10765.5|10763.5|21871
1742162400000|2025-03-16 22:00:00|10769.4|10767.4|10777.2|10775.2|10777.2|10775.2|10767.8|10765.8|7368
1742166000000|2025-03-16 23:00:00|10778|10776|10778.7|10776.7|10781.1|10779.1|10777.2|10775.2|4700
1742169600000|2025-03-17 00:00:00|10778|10776|10772.5|10770.5|10779.5|10777.5|10772.5|10770.5|3958
1742173200000|2025-03-17 01:00:00|10771.7|10769.7|10769.4|10767.4|10772.5|10770.5|10768.6|10766.6|5626
1742176800000|2025-03-17 02:00:00|10768.6|10766.6|10770.1|10768.1|10770.9|10768.9|10768.6|10766.6|3181
1742180400000|2025-03-17 03:00:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10768.6|10766.6|7693
1742184000000|2025-03-17 04:00:00|10768.6|10766.6|10769.4|10767.4|10770.9|10768.9|10767|10765|3563
1742187600000|2025-03-17 05:00:00|10768.6|10766.6|10770.1|10768.1|10770.1|10768.1|10767.8|10765.8|5060
1742191200000|2025-03-17 06:00:00|10769.4|10767.4|10772.5|10770.5|10774.8|10772.8|10769.4|10767.4|7081
1742194800000|2025-03-17 07:00:00|10771.7|10769.7|10769.4|10767.4|10772.5|10770.5|10768.6|10766.6|7863
1742198400000|2025-03-17 08:00:00|10770.1|10768.1|10771.7|10769.7|10773.3|10771.3|10764.7|10762.7|18580
1742202000000|2025-03-17 09:00:00|10772.5|10770.5|10775.6|10773.6|10777.2|10775.2|10771.7|10769.7|15816
1742205600000|2025-03-17 10:00:00|10776.4|10774.4|10774|10772|10777.2|10775.2|10774|10772|7868
1742209200000|2025-03-17 11:00:00|10773.3|10771.3|10773.3|10771.3|10774|10772|10770.9|10768.9|14922
1742212800000|2025-03-17 12:00:00|10774|10772|10757.6|10755.6|10781.1|10779.1|10751.4|10749.4|110521
1742216400000|2025-03-17 13:00:00|10756.9|10754.9|10763.9|10761.9|10771.7|10769.7|10756.9|10754.9|75193
1742220000000|2025-03-17 14:00:00|10764.7|10762.7|10772.5|10770.5|10775.6|10773.6|10763.1|10761.1|53152
1742223600000|2025-03-17 15:00:00|10773.3|10771.3|10781.1|10779.1|10785|10783|10771.7|10769.7|53878
1742227200000|2025-03-17 16:00:00|10781.9|10779.9|10776.4|10774.4|10783.4|10781.4|10776.4|10774.4|34088
1742230800000|2025-03-17 17:00:00|10775.6|10773.6|10768.6|10766.6|10777.2|10775.2|10768.6|10766.6|22192
1742234400000|2025-03-17 18:00:00|10769.4|10767.4|10761.5|10759.5|10770.1|10768.1|10757.6|10755.6|54476
1742238000000|2025-03-17 19:00:00|10762.3|10760.3|10761.5|10759.5|10763.1|10761.1|10759.2|10757.2|29961
1742241600000|2025-03-17 20:00:00|10762.3|10760.3|10763.9|10761.9|10766.2|10764.2|10761.5|10759.5|25366
1742248800000|2025-03-17 22:00:00|10763.1|10761.1|10760.8|10758.8|10763.1|10761.1|10758.4|10756.4|2881
1742252400000|2025-03-17 23:00:00|10761.5|10759.5|10763.9|10761.9|10764.7|10762.7|10760.8|10758.8|3177
1742256000000|2025-03-18 00:00:00|10764.7|10762.7|10763.9|10761.9|10766.2|10764.2|10762.3|10760.3|4509
1742259600000|2025-03-18 01:00:00|10763.1|10761.1|10766.2|10764.2|10766.2|10764.2|10763.1|10761.1|2321
1742263200000|2025-03-18 02:00:00|10765.8|10763.8|10767.8|10765.8|10768.6|10766.6|10765.5|10763.5|3993
1742266800000|2025-03-18 03:00:00|10768.6|10766.6|10769.4|10767.4|10770.1|10768.1|10767.8|10765.8|3022
1742270400000|2025-03-18 04:00:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|2620
1742274000000|2025-03-18 05:00:00|10769.8|10767.8|10767.8|10765.8|10769.8|10767.8|10766.2|10764.2|4977
1742277600000|2025-03-18 06:00:00|10768.6|10766.6|10766.2|10764.2|10770.9|10768.9|10766.2|10764.2|7551
1742281200000|2025-03-18 07:00:00|10767|10765|10763.9|10761.9|10767|10765|10763.1|10761.1|7723
1742284800000|2025-03-18 08:00:00|10764.7|10762.7|10762.3|10760.3|10764.7|10762.7|10759.2|10757.2|10575
1742288400000|2025-03-18 09:00:00|10763.1|10761.1|10761.5|10759.5|10763.1|10761.1|10760|10758|9120
1742292000000|2025-03-18 10:00:00|10762.3|10760.3|10765.5|10763.5|10767.8|10765.8|10761.2|10759.2|8556
1742295600000|2025-03-18 11:00:00|10766.2|10764.2|10760.8|10758.8|10767|10765|10760|10758|14697
1742299200000|2025-03-18 12:00:00|10761.5|10759.5|10759.2|10757.2|10764.7|10762.7|10753|10751|43931
1742302800000|2025-03-18 13:00:00|10760|10758|10767.8|10765.8|10768.6|10766.6|10756.9|10754.9|47040
1742306400000|2025-03-18 14:00:00|10768.6|10766.6|10763.9|10761.9|10770.9|10768.9|10760.8|10758.8|48394
1742310000000|2025-03-18 15:00:00|10763.5|10761.5|10772.5|10770.5|10774|10772|10763.1|10761.1|41198
1742313600000|2025-03-18 16:00:00|10771.7|10769.7|10770.9|10768.9|10773.3|10771.3|10767.8|10765.8|35383
1742317200000|2025-03-18 17:00:00|10772.1|10770.1|10777.2|10775.2|10779.5|10777.5|10771.7|10769.7|46643
1742320800000|2025-03-18 18:00:00|10778|10776|10773.3|10771.3|10781.1|10779.1|10773.3|10771.3|39054
1742324400000|2025-03-18 19:00:00|10774|10772|10770.1|10768.1|10774.8|10772.8|10770.1|10768.1|40897
1742328000000|2025-03-18 20:00:00|10769.4|10767.4|10770.9|10768.9|10771.7|10769.7|10768.6|10766.6|22944
1742335200000|2025-03-18 22:00:00|10771.7|10769.7|10770.1|10768.1|10771.7|10769.7|10770.1|10768.1|1149
1742338800000|2025-03-18 23:00:00|10769.4|10767.4|10768.6|10766.6|10770.9|10768.9|10768.6|10766.6|2038
1742342400000|2025-03-19 00:00:00|10767.8|10765.8|10766.2|10764.2|10768.6|10766.6|10765.5|10763.5|2988
1742346000000|2025-03-19 01:00:00|10766.6|10764.6|10767.8|10765.8|10767.8|10765.8|10766.2|10764.2|2888
1742349600000|2025-03-19 02:00:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10767|10765|4643
1742353200000|2025-03-19 03:00:00|10767|10765|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|854
1742356800000|2025-03-19 04:00:00|10767|10765|10765.5|10763.5|10767|10765|10765.5|10763.5|888
1742360400000|2025-03-19 05:00:00|10765.1|10763.1|10764.7|10762.7|10766.2|10764.2|10763.9|10761.9|1744
1742364000000|2025-03-19 06:00:00|10765.5|10763.5|10766.2|10764.2|10766.2|10764.2|10764.7|10762.7|3170
1742367600000|2025-03-19 07:00:00|10767|10765|10772.5|10770.5|10774.8|10772.8|10766.2|10764.2|11311
1742371200000|2025-03-19 08:00:00|10771.7|10769.7|10767|10765|10772.5|10770.5|10767|10765|14117
1742374800000|2025-03-19 09:00:00|10766.2|10764.2|10768.6|10766.6|10769.4|10767.4|10766.2|10764.2|10735
1742378400000|2025-03-19 10:00:00|10767.8|10765.8|10767|10765|10769.4|10767.4|10767|10765|8971
1742382000000|2025-03-19 11:00:00|10766.2|10764.2|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|15499
1742385600000|2025-03-19 12:00:00|10763.9|10761.9|10765.5|10763.5|10765.5|10763.5|10763.1|10761.1|5836
1742389200000|2025-03-19 13:00:00|10765.5|10763.5|10753|10751|10766.2|10764.2|10751.4|10749.4|49706
1742392800000|2025-03-19 14:00:00|10752.2|10750.2|10756.1|10754.1|10757.6|10755.6|10751.4|10749.4|47383
1742396400000|2025-03-19 15:00:00|10755.3|10753.3|10754.5|10752.5|10756.1|10754.1|10752.2|10750.2|33417
1742400000000|2025-03-19 16:00:00|10755.3|10753.3|10753|10751|10756.9|10754.9|10753|10751|29506
1742403600000|2025-03-19 17:00:00|10752.2|10750.2|10751|10749|10752.2|10750.2|10748.3|10746.3|30307
1742407200000|2025-03-19 18:00:00|10749.8|10747.8|10792.8|10790.8|10794.4|10792.4|10749.8|10747.8|124807
1742410800000|2025-03-19 19:00:00|10792|10790|10792.8|10790.8|10798.3|10796.3|10788.9|10786.9|79711
1742414400000|2025-03-19 20:00:00|10792|10790|10795.9|10793.9|10797.5|10795.5|10792|10790|36693
1742421600000|2025-03-19 22:00:00|10796.7|10794.7|10801.4|10799.4|10801.4|10799.4|10795.1|10793.1|5455
1742425200000|2025-03-19 23:00:00|10800.6|10798.6|10799.8|10797.8|10801.4|10799.4|10799|10797|3192
1742428800000|2025-03-20 00:00:00|10799|10797|10801.4|10799.4|10802.2|10800.2|10799|10797|6108
1742432400000|2025-03-20 01:00:00|10802.2|10800.2|10801.4|10799.4|10803|10801|10800.6|10798.6|4194
1742436000000|2025-03-20 02:00:00|10802.2|10800.2|10800.6|10798.6|10802.2|10800.2|10800.6|10798.6|4742
1742439600000|2025-03-20 03:00:00|10801.4|10799.4|10797.5|10795.5|10801.4|10799.4|10797.5|10795.5|2819
1742443200000|2025-03-20 04:00:00|10798.3|10796.3|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|2904
1742446800000|2025-03-20 05:00:00|10796.7|10794.7|10795.9|10793.9|10798.3|10796.3|10795.9|10793.9|2514
1742450400000|2025-03-20 06:00:00|10796.7|10794.7|10799|10797|10799|10797|10796.7|10794.7|4554
1742454000000|2025-03-20 07:00:00|10798.7|10796.7|10792.8|10790.8|10799.8|10797.8|10792|10790|10026
1742457600000|2025-03-20 08:00:00|10792|10790|10795.9|10793.9|10796.7|10794.7|10789.7|10787.7|25157
1742461200000|2025-03-20 09:00:00|10795.1|10793.1|10800.6|10798.6|10802.2|10800.2|10795.1|10793.1|18134
1742464800000|2025-03-20 10:00:00|10801.4|10799.4|10808.4|10806.4|10811.5|10809.5|10799.8|10797.8|28537
1742468400000|2025-03-20 11:00:00|10807.6|10805.6|10811.5|10809.5|10813.9|10811.9|10807.6|10805.6|30661
1742472000000|2025-03-20 12:00:00|10811.2|10809.2|10817|10815|10820.1|10818.1|10809.2|10807.2|67811
1742475600000|2025-03-20 13:00:00|10817.8|10815.8|10816.2|10814.2|10825.6|10823.6|10815.5|10813.5|66373
1742479200000|2025-03-20 14:00:00|10815.5|10813.5|10806.9|10804.9|10815.5|10813.5|10805.3|10803.3|56110
1742482800000|2025-03-20 15:00:00|10807.6|10805.6|10799.8|10797.8|10810|10808|10795.1|10793.1|49425
1742486400000|2025-03-20 16:00:00|10800.6|10798.6|10800.6|10798.6|10803|10801|10795.9|10793.9|46575
1742490000000|2025-03-20 17:00:00|10799.8|10797.8|10798.3|10796.3|10800.6|10798.6|10794.4|10792.4|26920
1742493600000|2025-03-20 18:00:00|10799|10797|10802.2|10800.2|10803|10801|10797.5|10795.5|35319
1742497200000|2025-03-20 19:00:00|10803|10801|10802.2|10800.2|10803.7|10801.7|10799|10797|29461
1742500800000|2025-03-20 20:00:00|10801.4|10799.4|10799|10797|10801.4|10799.4|10798.3|10796.3|19183
1742508000000|2025-03-20 22:00:00|10799.8|10797.8|10800.6|10798.6|10801.4|10799.4|10799|10797|2715
1742511600000|2025-03-20 23:00:00|10799.8|10797.8|10799.8|10797.8|10802.2|10800.2|10799|10797|1793
1742515200000|2025-03-21 00:00:00|10800.6|10798.6|10797.5|10795.5|10801.4|10799.4|10796.7|10794.7|7308
1742518800000|2025-03-21 01:00:00|10798.3|10796.3|10798.3|10796.3|10799|10797|10796.7|10794.7|2242
1742522400000|2025-03-21 02:00:00|10797.5|10795.5|10797.5|10795.5|10799.8|10797.8|10796.7|10794.7|1940
1742526000000|2025-03-21 03:00:00|10798.3|10796.3|10794.4|10792.4|10799.8|10797.8|10794.4|10792.4|5786
1742529600000|2025-03-21 04:00:00|10795.1|10793.1|10795.1|10793.1|10795.1|10793.1|10794.4|10792.4|2340
1742533200000|2025-03-21 05:00:00|10794.4|10792.4|10795.9|10793.9|10796.7|10794.7|10794.4|10792.4|3073
1742536800000|2025-03-21 06:00:00|10796.7|10794.7|10793.6|10791.6|10796.7|10794.7|10793.6|10791.6|4202
1742540400000|2025-03-21 07:00:00|10792.8|10790.8|10799|10797|10799.8|10797.8|10792.8|10790.8|8129
1742544000000|2025-03-21 08:00:00|10798.3|10796.3|10806.1|10804.1|10808.4|10806.4|10794.4|10792.4|21668
1742547600000|2025-03-21 09:00:00|10806.9|10804.9|10808.4|10806.4|10810|10808|10806.1|10804.1|10018
1742551200000|2025-03-21 10:00:00|10807.6|10805.6|10808.4|10806.4|10809.2|10807.2|10805.3|10803.3|7663
1742554800000|2025-03-21 11:00:00|10809.2|10807.2|10813.9|10811.9|10815.5|10813.5|10808.4|10806.4|18015
1742558400000|2025-03-21 12:00:00|10814.7|10812.7|10819.4|10817.4|10819.4|10817.4|10811.5|10809.5|43068
1742562000000|2025-03-21 13:00:00|10818.6|10816.6|10817|10815|10823.3|10821.3|10813.9|10811.9|68541
1742565600000|2025-03-21 14:00:00|10817.8|10815.8|10810.8|10808.8|10820.1|10818.1|10810|10808|58140
1742569200000|2025-03-21 15:00:00|10811.2|10809.2|10816.2|10814.2|10817.8|10815.8|10810|10808|47141
1742572800000|2025-03-21 16:00:00|10817|10815|10802.2|10800.2|10819.4|10817.4|10802.2|10800.2|50976
1742576400000|2025-03-21 17:00:00|10803|10801|10803.7|10801.7|10805.3|10803.3|10800.6|10798.6|29074
1742580000000|2025-03-21 18:00:00|10804.5|10802.5|10803|10801|10805.3|10803.3|10800.6|10798.6|33097
1742583600000|2025-03-21 19:00:00|10803.3|10801.3|10803.7|10801.7|10806.9|10804.9|10803|10801|19219
1742587200000|2025-03-21 20:00:00|10803|10801|10804.5|10802.5|10804.5|10802.5|10802.2|10800.2|19013
1742767200000|2025-03-23 22:00:00|10799|10797|10796.7|10794.7|10800.6|10798.6|10795.1|10793.1|8003
1742770800000|2025-03-23 23:00:00|10797.5|10795.5|10791.2|10789.2|10797.5|10795.5|10791.2|10789.2|6413
1742774400000|2025-03-24 00:00:00|10790.5|10788.5|10792|10790|10792|10790|10788.1|10786.1|6449
1742778000000|2025-03-24 01:00:00|10792.8|10790.8|10791.2|10789.2|10792.8|10790.8|10790.5|10788.5|4617
1742781600000|2025-03-24 02:00:00|10790.5|10788.5|10791.2|10789.2|10791.2|10789.2|10790.5|10788.5|2901
1742785200000|2025-03-24 03:00:00|10790.5|10788.5|10790.5|10788.5|10792|10790|10790.5|10788.5|838
1742788800000|2025-03-24 04:00:00|10789.7|10787.7|10790.5|10788.5|10791.2|10789.2|10789.7|10787.7|993
1742792400000|2025-03-24 05:00:00|10791.2|10789.2|10787.3|10785.3|10791.2|10789.2|10787.3|10785.3|3719
1742796000000|2025-03-24 06:00:00|10788.1|10786.1|10786.5|10784.5|10788.9|10786.9|10785.8|10783.8|5070
1742799600000|2025-03-24 07:00:00|10787.3|10785.3|10786.5|10784.5|10788.1|10786.1|10785|10783|8205
1742803200000|2025-03-24 08:00:00|10787.3|10785.3|10787.3|10785.3|10788.9|10786.9|10782.6|10780.6|15247
1742806800000|2025-03-24 09:00:00|10788.1|10786.1|10788.1|10786.1|10789.7|10787.7|10786.5|10784.5|8119
1742810400000|2025-03-24 10:00:00|10788.9|10786.9|10784.2|10782.2|10789.7|10787.7|10784.2|10782.2|7997
1742814000000|2025-03-24 11:00:00|10785|10783|10778.7|10776.7|10785.8|10783.8|10778|10776|26386
1742817600000|2025-03-24 12:00:00|10779.5|10777.5|10780.3|10778.3|10781.9|10779.9|10778|10776|28696
1742821200000|2025-03-24 13:00:00|10781.1|10779.1|10769.4|10767.4|10785|10783|10769.4|10767.4|52330
1742824800000|2025-03-24 14:00:00|10770.1|10768.1|10767|10765|10770.9|10768.9|10765.5|10763.5|49546
1742828400000|2025-03-24 15:00:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10762.3|10760.3|34312
1742832000000|2025-03-24 16:00:00|10766.2|10764.2|10771.7|10769.7|10771.7|10769.7|10765.5|10763.5|28248
1742835600000|2025-03-24 17:00:00|10770.9|10768.9|10765.5|10763.5|10771.7|10769.7|10764.7|10762.7|25848
1742839200000|2025-03-24 18:00:00|10766.2|10764.2|10763.9|10761.9|10767|10765|10761.5|10759.5|34622
1742842800000|2025-03-24 19:00:00|10764.3|10762.3|10763.1|10761.1|10766.2|10764.2|10762.3|10760.3|29776
1742846400000|2025-03-24 20:00:00|10762.3|10760.3|10763.1|10761.1|10763.9|10761.9|10761.5|10759.5|29048
1742853600000|2025-03-24 22:00:00|10764.7|10762.7|10761.5|10759.5|10765.1|10763.1|10761.2|10759.2|3947
1742857200000|2025-03-24 23:00:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|4345
1742860800000|2025-03-25 00:00:00|10763.5|10761.5|10765.5|10763.5|10767|10765|10762.3|10760.3|7735
1742864400000|2025-03-25 01:00:00|10766.2|10764.2|10766.2|10764.2|10767.8|10765.8|10765.5|10763.5|6753
1742868000000|2025-03-25 02:00:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|8058
1742871600000|2025-03-25 03:00:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|1111
1742875200000|2025-03-25 04:00:00|10767|10765|10767.8|10765.8|10768.6|10766.6|10767|10765|1313
1742878800000|2025-03-25 05:00:00|10768.6|10766.6|10766.2|10764.2|10768.6|10766.6|10765.5|10763.5|2066
1742882400000|2025-03-25 06:00:00|10765.5|10763.5|10765.5|10763.5|10766.2|10764.2|10765.5|10763.5|1895
1742886000000|2025-03-25 07:00:00|10764.7|10762.7|10758.4|10756.4|10764.7|10762.7|10757.6|10755.6|15622
1742889600000|2025-03-25 08:00:00|10757.6|10755.6|10759.2|10757.2|10760|10758|10755.3|10753.3|15557
1742893200000|2025-03-25 09:00:00|10758.4|10756.4|10754.5|10752.5|10759.2|10757.2|10754.5|10752.5|13248
1742896800000|2025-03-25 10:00:00|10755.3|10753.3|10754.5|10752.5|10756.9|10754.9|10751.4|10749.4|11419
1742900400000|2025-03-25 11:00:00|10753.7|10751.7|10753.7|10751.7|10759.2|10757.2|10753|10751|18684
1742904000000|2025-03-25 12:00:00|10754.5|10752.5|10760|10758|10766.2|10764.2|10753.7|10751.7|47958
1742907600000|2025-03-25 13:00:00|10760.8|10758.8|10769.4|10767.4|10770.1|10768.1|10760.8|10758.8|39300
1742911200000|2025-03-25 14:00:00|10770.1|10768.1|10775.6|10773.6|10776.4|10774.4|10768.6|10766.6|70249
1742914800000|2025-03-25 15:00:00|10774.8|10772.8|10781.1|10779.1|10781.1|10779.1|10772.5|10770.5|37916
1742918400000|2025-03-25 16:00:00|10780.3|10778.3|10780.7|10778.7|10782.6|10780.6|10778|10776|38477
1742922000000|2025-03-25 17:00:00|10781.1|10779.1|10781.1|10779.1|10781.9|10779.9|10778.7|10776.7|28157
1742925600000|2025-03-25 18:00:00|10780.3|10778.3|10781.1|10779.1|10782.6|10780.6|10779.5|10777.5|17910
1742929200000|2025-03-25 19:00:00|10780.3|10778.3|10776.4|10774.4|10780.3|10778.3|10775.6|10773.6|32557
1742932800000|2025-03-25 20:00:00|10777.2|10775.2|10774.8|10772.8|10777.2|10775.2|10774|10772|27482
1742940000000|2025-03-25 22:00:00|10773.3|10771.3|10771.7|10769.7|10774|10772|10771.7|10769.7|2561
1742943600000|2025-03-25 23:00:00|10772.5|10770.5|10770.9|10768.9|10772.5|10770.5|10769.4|10767.4|2002
1742947200000|2025-03-26 00:00:00|10770.1|10768.1|10767.8|10765.8|10770.1|10768.1|10767|10765|4225
1742950800000|2025-03-26 01:00:00|10768.6|10766.6|10769.4|10767.4|10770.9|10768.9|10767|10765|4450
1742954400000|2025-03-26 02:00:00|10768.6|10766.6|10767.8|10765.8|10770.1|10768.1|10767.8|10765.8|2043
1742958000000|2025-03-26 03:00:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10767.8|10765.8|2108
1742961600000|2025-03-26 04:00:00|10768.6|10766.6|10767.8|10765.8|10769.4|10767.4|10766.2|10764.2|2939
1742965200000|2025-03-26 05:00:00|10767.4|10765.4|10767|10765|10767.8|10765.8|10766.2|10764.2|2320
1742968800000|2025-03-26 06:00:00|10767.8|10765.8|10767.8|10765.8|10768.6|10766.6|10764.7|10762.7|8092
1742972400000|2025-03-26 07:00:00|10768.6|10766.6|10772.5|10770.5|10772.5|10770.5|10767|10765|10041
1742976000000|2025-03-26 08:00:00|10771.7|10769.7|10773.3|10771.3|10776.4|10774.4|10771.7|10769.7|8580
1742979600000|2025-03-26 09:00:00|10774|10772|10771.7|10769.7|10775.6|10773.6|10770.9|10768.9|9817
1742983200000|2025-03-26 10:00:00|10772.5|10770.5|10767.8|10765.8|10773.3|10771.3|10767|10765|9344
1742986800000|2025-03-26 11:00:00|10767|10765|10767.8|10765.8|10769.4|10767.4|10764.7|10762.7|13224
1742990400000|2025-03-26 12:00:00|10767|10765|10763.9|10761.9|10770.1|10768.1|10760.8|10758.8|39551
1742994000000|2025-03-26 13:00:00|10764.7|10762.7|10766.2|10764.2|10771.7|10769.7|10760.8|10758.8|49280
1742997600000|2025-03-26 14:00:00|10767|10765|10763.1|10761.1|10767.8|10765.8|10760|10758|38312
1743001200000|2025-03-26 15:00:00|10762.3|10760.3|10768.6|10766.6|10770.9|10768.9|10757.6|10755.6|50330
1743004800000|2025-03-26 16:00:00|10769.4|10767.4|10767.8|10765.8|10773.3|10771.3|10767|10765|51227
1743008400000|2025-03-26 17:00:00|10768.2|10766.2|10771.7|10769.7|10774.8|10772.8|10762.3|10760.3|85511
1743012000000|2025-03-26 18:00:00|10772.5|10770.5|10770.1|10768.1|10774|10772|10767|10765|35374
1743015600000|2025-03-26 19:00:00|10770.9|10768.9|10765.5|10763.5|10770.9|10768.9|10764.7|10762.7|45462
1743019200000|2025-03-26 20:00:00|10766.2|10764.2|10763.9|10761.9|10766.2|10764.2|10763.1|10761.1|33848
1743026400000|2025-03-26 22:00:00|10767|10765|10776.4|10774.4|10776.4|10774.4|10766.2|10764.2|13417
1743030000000|2025-03-26 23:00:00|10777.2|10775.2|10772.5|10770.5|10778|10776|10772.5|10770.5|7764
1743033600000|2025-03-27 00:00:00|10773.3|10771.3|10770.1|10768.1|10774|10772|10768.6|10766.6|7629
1743037200000|2025-03-27 01:00:00|10769.4|10767.4|10771.7|10769.7|10773.3|10771.3|10769.4|10767.4|6760
1743040800000|2025-03-27 02:00:00|10770.9|10768.9|10769.4|10767.4|10770.9|10768.9|10767.8|10765.8|3698
1743044400000|2025-03-27 03:00:00|10770.1|10768.1|10770.1|10768.1|10771.7|10769.7|10768.6|10766.6|2971
1743048000000|2025-03-27 04:00:00|10769.4|10767.4|10767.8|10765.8|10769.4|10767.4|10767|10765|3884
1743051600000|2025-03-27 05:00:00|10768.6|10766.6|10769.4|10767.4|10769.4|10767.4|10766.2|10764.2|2817
1743055200000|2025-03-27 06:00:00|10768.6|10766.6|10762.3|10760.3|10770.1|10768.1|10761.5|10759.5|8276
1743058800000|2025-03-27 07:00:00|10763.1|10761.1|10762.3|10760.3|10767|10765|10760|10758|15389
1743062400000|2025-03-27 08:00:00|10763.1|10761.1|10760.8|10758.8|10767|10765|10760.8|10758.8|21756
1743066000000|2025-03-27 09:00:00|10760|10758|10750.6|10748.6|10760.8|10758.8|10750.6|10748.6|20428
1743069600000|2025-03-27 10:00:00|10749.8|10747.8|10754.5|10752.5|10755.3|10753.3|10749.8|10747.8|14465
1743073200000|2025-03-27 11:00:00|10755.3|10753.3|10755.3|10753.3|10757.6|10755.6|10753|10751|23360
1743076800000|2025-03-27 12:00:00|10756.1|10754.1|10767.8|10765.8|10767.8|10765.8|10754.5|10752.5|52772
1743080400000|2025-03-27 13:00:00|10768.6|10766.6|10769.4|10767.4|10776.4|10774.4|10763.1|10761.1|69967
1743084000000|2025-03-27 14:00:00|10768.6|10766.6|10762.3|10760.3|10774.8|10772.8|10761.5|10759.5|61820
1743087600000|2025-03-27 15:00:00|10761.5|10759.5|10767|10765|10770.1|10768.1|10760.8|10758.8|52415
1743091200000|2025-03-27 16:00:00|10766.2|10764.2|10768.6|10766.6|10769.4|10767.4|10763.1|10761.1|38570
1743094800000|2025-03-27 17:00:00|10767.8|10765.8|10770.1|10768.1|10770.9|10768.9|10762.3|10760.3|41917
1743098400000|2025-03-27 18:00:00|10769.4|10767.4|10768.6|10766.6|10771.7|10769.7|10766.2|10764.2|23628
1743102000000|2025-03-27 19:00:00|10767.8|10765.8|10769.4|10767.4|10770.1|10768.1|10765.5|10763.5|27732
1743105600000|2025-03-27 20:00:00|10770.1|10768.1|10771.7|10769.7|10771.7|10769.7|10768.6|10766.6|20375
1743112800000|2025-03-27 22:00:00|10770.9|10768.9|10772.5|10770.5|10773.3|10771.3|10770.9|10768.9|3127
1743116400000|2025-03-27 23:00:00|10771.7|10769.7|10770.9|10768.9|10774.8|10772.8|10770.1|10768.1|6695
1743120000000|2025-03-28 00:00:00|10771.7|10769.7|10775.6|10773.6|10776.4|10774.4|10771.7|10769.7|6354
1743123600000|2025-03-28 01:00:00|10774.8|10772.8|10777.2|10775.2|10777.2|10775.2|10774|10772|4398
1743127200000|2025-03-28 02:00:00|10778|10776|10775.6|10773.6|10778|10776|10775.6|10773.6|4621
1743130800000|2025-03-28 03:00:00|10776.4|10774.4|10774.8|10772.8|10776.4|10774.4|10774|10772|4263
1743134400000|2025-03-28 04:00:00|10775.6|10773.6|10775.6|10773.6|10776.4|10774.4|10774|10772|3858
1743138000000|2025-03-28 05:00:00|10776.4|10774.4|10778|10776|10778.7|10776.7|10775.6|10773.6|3795
1743141600000|2025-03-28 06:00:00|10778.7|10776.7|10781.9|10779.9|10781.9|10779.9|10776.4|10774.4|11886
1743145200000|2025-03-28 07:00:00|10781.1|10779.1|10785.8|10783.8|10785.8|10783.8|10780.3|10778.3|16499
1743148800000|2025-03-28 08:00:00|10786.5|10784.5|10778.7|10776.7|10787.3|10785.3|10778|10776|16436
1743152400000|2025-03-28 09:00:00|10778|10776|10776.4|10774.4|10778.7|10776.7|10774|10772|11498
1743156000000|2025-03-28 10:00:00|10775.6|10773.6|10780.3|10778.3|10780.3|10778.3|10775.6|10773.6|12575
1743159600000|2025-03-28 11:00:00|10779.5|10777.5|10781.9|10779.9|10782.6|10780.6|10778.7|10776.7|11237
1743163200000|2025-03-28 12:00:00|10781.1|10779.1|10786.5|10784.5|10790.5|10788.5|10776.4|10774.4|87198
1743166800000|2025-03-28 13:00:00|10787.3|10785.3|10799.8|10797.8|10801.4|10799.4|10781.9|10779.9|90449
1743170400000|2025-03-28 14:00:00|10800.2|10798.2|10803.7|10801.7|10809.2|10807.2|10796.7|10794.7|94172
1743174000000|2025-03-28 15:00:00|10804.5|10802.5|10809.2|10807.2|10810.8|10808.8|10801.4|10799.4|63826
1743177600000|2025-03-28 16:00:00|10808.4|10806.4|10817|10815|10817.8|10815.8|10807.6|10805.6|57816
1743181200000|2025-03-28 17:00:00|10817.8|10815.8|10815.5|10813.5|10820.9|10818.9|10815.5|10813.5|36875
1743184800000|2025-03-28 18:00:00|10816.2|10814.2|10819.4|10817.4|10821.7|10819.7|10812.3|10810.3|49023
1743188400000|2025-03-28 19:00:00|10820.1|10818.1|10817.8|10815.8|10820.1|10818.1|10816.2|10814.2|34140
1743192000000|2025-03-28 20:00:00|10817|10815|10819.4|10817.4|10823.3|10821.3|10817|10815|29829
1743372000000|2025-03-30 22:00:00|10828.7|10826.7|10835|10833|10840.5|10838.5|10826|10824|20964
1743375600000|2025-03-30 23:00:00|10835.8|10833.8|10838.1|10836.1|10841.2|10839.2|10835|10833|11302
1743379200000|2025-03-31 00:00:00|10837.3|10835.3|10840.5|10838.5|10848.3|10846.3|10837.3|10835.3|20645
1743382800000|2025-03-31 01:00:00|10839.7|10837.7|10837.3|10835.3|10842|10840|10836.5|10834.5|11814
1743386400000|2025-03-31 02:00:00|10838.1|10836.1|10839.7|10837.7|10839.7|10837.7|10835.8|10833.8|6296
1743390000000|2025-03-31 03:00:00|10840.5|10838.5|10840.5|10838.5|10842.8|10840.8|10839.3|10837.3|7305
1743393600000|2025-03-31 04:00:00|10841.2|10839.2|10843.6|10841.6|10844.4|10842.4|10840.5|10838.5|7239
1743397200000|2025-03-31 05:00:00|10842.8|10840.8|10844.4|10842.4|10845.9|10843.9|10841.2|10839.2|6996
1743400800000|2025-03-31 06:00:00|10843.6|10841.6|10845.9|10843.9|10851.4|10849.4|10842.8|10840.8|25272
1743404400000|2025-03-31 07:00:00|10846.7|10844.7|10843.6|10841.6|10851.4|10849.4|10842.8|10840.8|23576
1743408000000|2025-03-31 08:00:00|10842.8|10840.8|10845.9|10843.9|10849.8|10847.8|10840.5|10838.5|23415
1743411600000|2025-03-31 09:00:00|10846.7|10844.7|10849|10847|10849.8|10847.8|10842.8|10840.8|17446
1743415200000|2025-03-31 10:00:00|10849.8|10847.8|10845.9|10843.9|10849.8|10847.8|10842.8|10840.8|27193
1743418800000|2025-03-31 11:00:00|10845.1|10843.1|10845.9|10843.9|10852.2|10850.2|10843.6|10841.6|28133
1743422400000|2025-03-31 12:00:00|10846.7|10844.7|10837.3|10835.3|10847.5|10845.5|10834.2|10832.2|56254
1743426000000|2025-03-31 13:00:00|10836.5|10834.5|10835.8|10833.8|10843.6|10841.6|10832.6|10830.6|87980
1743429600000|2025-03-31 14:00:00|10835|10833|10829.5|10827.5|10835.8|10833.8|10827.2|10825.2|84182
1743433200000|2025-03-31 15:00:00|10828.7|10826.7|10822.5|10820.5|10829.5|10827.5|10820.1|10818.1|73504
1743436800000|2025-03-31 16:00:00|10821.7|10819.7|10820.9|10818.9|10825.6|10823.6|10816.2|10814.2|42588
1743440400000|2025-03-31 17:00:00|10821.7|10819.7|10819.4|10817.4|10821.7|10819.7|10815.5|10813.5|36297
1743444000000|2025-03-31 18:00:00|10818.6|10816.6|10816.2|10814.2|10819.4|10817.4|10810|10808|56783
1743447600000|2025-03-31 19:00:00|10817|10815|10828|10826|10829.5|10827.5|10815.5|10813.5|161277
1743451200000|2025-03-31 20:00:00|10828.7|10826.7|10829.5|10827.5|10831.1|10829.1|10824.8|10822.8|69613
1743458400000|2025-03-31 22:00:00|10827.2|10825.2|10826.4|10824.4|10829.5|10827.5|10826.4|10824.4|7344
1743462000000|2025-03-31 23:00:00|10827.2|10825.2|10828.7|10826.7|10830.3|10828.3|10826.4|10824.4|3847
1743465600000|2025-04-01 00:00:00|10829.5|10827.5|10829.1|10827.1|10830.3|10828.3|10826.4|10824.4|6555
1743469200000|2025-04-01 01:00:00|10829.5|10827.5|10828.7|10826.7|10831.9|10829.9|10828|10826|5913
1743472800000|2025-04-01 02:00:00|10828|10826|10828|10826|10829.5|10827.5|10827.2|10825.2|4113
1743476400000|2025-04-01 03:00:00|10827.2|10825.2|10835|10833|10835|10833|10827.2|10825.2|5362
1743480000000|2025-04-01 04:00:00|10835.8|10833.8|10835|10833|10837.3|10835.3|10835|10833|4348
1743483600000|2025-04-01 05:00:00|10834.2|10832.2|10835.8|10833.8|10835.8|10833.8|10832.6|10830.6|5540
1743487200000|2025-04-01 06:00:00|10836.5|10834.5|10831.9|10829.9|10838.1|10836.1|10831.1|10829.1|15479
1743490800000|2025-04-01 07:00:00|10832.6|10830.6|10842|10840|10842.8|10840.8|10832.6|10830.6|20321
1743494400000|2025-04-01 08:00:00|10841.2|10839.2|10842|10840|10844.4|10842.4|10839.7|10837.7|13698
1743498000000|2025-04-01 09:00:00|10841.2|10839.2|10837.3|10835.3|10842|10840|10835.8|10833.8|8548
1743501600000|2025-04-01 10:00:00|10836.5|10834.5|10846.7|10844.7|10849|10847|10835.8|10833.8|32112
1743505200000|2025-04-01 11:00:00|10847.5|10845.5|10849.8|10847.8|10856.1|10854.1|10846.7|10844.7|42916
1743508800000|2025-04-01 12:00:00|10849|10847|10842|10840|10853.7|10851.7|10842|10840|50170
1743512400000|2025-04-01 13:00:00|10841.2|10839.2|10839.3|10837.3|10841.2|10839.2|10833.4|10831.4|63567
1743516000000|2025-04-01 14:00:00|10840.1|10838.1|10842.8|10840.8|10859.2|10857.2|10840.1|10838.1|100290
1743519600000|2025-04-01 15:00:00|10843.6|10841.6|10846.7|10844.7|10853|10851|10839.7|10837.7|68554
1743523200000|2025-04-01 16:00:00|10847.5|10845.5|10845.1|10843.1|10850.6|10848.6|10840.5|10838.5|53947
1743526800000|2025-04-01 17:00:00|10845.9|10843.9|10849.8|10847.8|10850.6|10848.6|10844.4|10842.4|29325
1743530400000|2025-04-01 18:00:00|10850.6|10848.6|10847.5|10845.5|10853.7|10851.7|10845.9|10843.9|42514
1743534000000|2025-04-01 19:00:00|10846.7|10844.7|10842|10840|10846.7|10844.7|10839.7|10837.7|46798
1743537600000|2025-04-01 20:00:00|10841.2|10839.2|10838.1|10836.1|10844.4|10842.4|10838.1|10836.1|46838
1743544800000|2025-04-01 22:00:00|10837.3|10835.3|10828|10826|10837.3|10835.3|10826.4|10824.4|10635
1743548400000|2025-04-01 23:00:00|10828.7|10826.7|10826.4|10824.4|10829.5|10827.5|10825.6|10823.6|5162
1743552000000|2025-04-02 00:00:00|10827.2|10825.2|10828.7|10826.7|10831.9|10829.9|10826.4|10824.4|7540
1743555600000|2025-04-02 01:00:00|10829.5|10827.5|10828|10826|10831.1|10829.1|10827.2|10825.2|4683
1743559200000|2025-04-02 02:00:00|10828.7|10826.7|10829.5|10827.5|10829.5|10827.5|10825.6|10823.6|4029
1743562800000|2025-04-02 03:00:00|10828.7|10826.7|10828|10826|10829.5|10827.5|10827.2|10825.2|2894
1743566400000|2025-04-02 04:00:00|10828.7|10826.7|10826.4|10824.4|10829.5|10827.5|10826.4|10824.4|1568
1743570000000|2025-04-02 05:00:00|10827.2|10825.2|10833.4|10831.4|10833.4|10831.4|10826.4|10824.4|3451
1743573600000|2025-04-02 06:00:00|10832.6|10830.6|10835.8|10833.8|10835.8|10833.8|10829.5|10827.5|12179
1743577200000|2025-04-02 07:00:00|10835|10833|10842|10840|10842|10840|10834.2|10832.2|16356
1743580800000|2025-04-02 08:00:00|10842.8|10840.8|10838.9|10836.9|10843.6|10841.6|10838.1|10836.1|15889
1743584400000|2025-04-02 09:00:00|10838.1|10836.1|10842|10840|10842.8|10840.8|10836.5|10834.5|9872
1743588000000|2025-04-02 10:00:00|10842.8|10840.8|10850.6|10848.6|10852.2|10850.2|10842|10840|27427
1743591600000|2025-04-02 11:00:00|10849.8|10847.8|10851.4|10849.4|10853.7|10851.7|10849|10847|18533
1743595200000|2025-04-02 12:00:00|10852.2|10850.2|10856.1|10854.1|10858.4|10856.4|10849|10847|53006
1743598800000|2025-04-02 13:00:00|10856.9|10854.9|10851.4|10849.4|10865.5|10863.5|10848.3|10846.3|78349
1743602400000|2025-04-02 14:00:00|10852.2|10850.2|10838.9|10836.9|10853|10851|10837.3|10835.3|73600
1743606000000|2025-04-02 15:00:00|10839.7|10837.7|10831.1|10829.1|10843.6|10841.6|10829.5|10827.5|70445
1743609600000|2025-04-02 16:00:00|10830.3|10828.3|10817|10815|10832.6|10830.6|10813.1|10811.1|66185
1743613200000|2025-04-02 17:00:00|10817.8|10815.8|10820.9|10818.9|10823.3|10821.3|10813.9|10811.9|45207
1743616800000|2025-04-02 18:00:00|10821.7|10819.7|10827.2|10825.2|10828|10826|10818.6|10816.6|46416
1743620400000|2025-04-02 19:00:00|10826.4|10824.4|10828.7|10826.7|10829.5|10827.5|10820.9|10818.9|46089
1743624000000|2025-04-02 20:00:00|10829.5|10827.5|10856.1|10854.1|10867.8|10865.8|10802.2|10800.2|119739
1743631200000|2025-04-02 22:00:00|10877.2|10875.2|10890.5|10888.5|10914.7|10912.7|10876.8|10874.8|49173
1743634800000|2025-04-02 23:00:00|10890.8|10888.8|10903|10901|10906.5|10904.5|10890.8|10888.8|29367
1743638400000|2025-04-03 00:00:00|10903.7|10901.7|10891.2|10889.2|10906.1|10904.1|10883.4|10881.4|42803
1743642000000|2025-04-03 01:00:00|10890.5|10888.5|10882.6|10880.6|10890.5|10888.5|10881.1|10879.1|33685
1743645600000|2025-04-03 02:00:00|10881.9|10879.9|10884.2|10882.2|10888.9|10886.9|10879.5|10877.5|20812
1743649200000|2025-04-03 03:00:00|10885|10883|10891.2|10889.2|10892.8|10890.8|10884.2|10882.2|15872
1743652800000|2025-04-03 04:00:00|10892|10890|10889.7|10887.7|10893.6|10891.6|10886.5|10884.5|8436
1743656400000|2025-04-03 05:00:00|10888.9|10886.9|10897.1|10895.1|10897.5|10895.5|10886.5|10884.5|17987
1743660000000|2025-04-03 06:00:00|10896.7|10894.7|10896.7|10894.7|10897.5|10895.5|10883.4|10881.4|38337
1743663600000|2025-04-03 07:00:00|10895.9|10893.9|10878.7|10876.7|10899|10897|10878|10876|45801
1743667200000|2025-04-03 08:00:00|10879.5|10877.5|10884.2|10882.2|10888.1|10886.1|10876.4|10874.4|36399
1743670800000|2025-04-03 09:00:00|10885|10883|10901.4|10899.4|10901.4|10899.4|10883.4|10881.4|38693
1743674400000|2025-04-03 10:00:00|10900.6|10898.6|10889.7|10887.7|10903|10901|10889.7|10887.7|42313
1743678000000|2025-04-03 11:00:00|10888.9|10886.9|10890.5|10888.5|10893.6|10891.6|10877.2|10875.2|73878
1743681600000|2025-04-03 12:00:00|10891.2|10889.2|10918.6|10916.6|10919.4|10917.4|10882.6|10880.6|113302
1743685200000|2025-04-03 13:00:00|10919.4|10917.4|10924.8|10922.8|10926.4|10924.4|10910|10908|148267
1743688800000|2025-04-03 14:00:00|10932.3|10930.3|10933.4|10931.4|10940.5|10938.5|10916.2|10914.2|129370
1743692400000|2025-04-03 15:00:00|10934.2|10932.2|10913.1|10911.1|10935|10933|10909.2|10907.2|110518
1743696000000|2025-04-03 16:00:00|10913.9|10911.9|10914.7|10912.7|10915.5|10913.5|10904.5|10902.5|85761
1743699600000|2025-04-03 17:00:00|10913.9|10911.9|10922.5|10920.5|10922.5|10920.5|10910|10908|60809
1743703200000|2025-04-03 18:00:00|10921.7|10919.7|10913.9|10911.9|10926.4|10924.4|10912.3|10910.3|67929
1743706800000|2025-04-03 19:00:00|10913.1|10911.1|10920.1|10918.1|10921.7|10919.7|10912.3|10910.3|76829
1743710400000|2025-04-03 20:00:00|10919.4|10917.4|10928.7|10926.7|10928.7|10926.7|10919.4|10917.4|40916
1743717600000|2025-04-03 22:00:00|10924.8|10922.8|10932.6|10930.6|10933.4|10931.4|10920.9|10918.9|10398
1743721200000|2025-04-03 23:00:00|10931.9|10929.9|10924|10922|10935|10933|10924|10922|11191
1743724800000|2025-04-04 00:00:00|10923.3|10921.3|10935.8|10933.8|10938.9|10936.9|10920.9|10918.9|13912
1743728400000|2025-04-04 01:00:00|10935|10933|10939.7|10937.7|10941.2|10939.2|10934.2|10932.2|12685
1743732000000|2025-04-04 02:00:00|10938.9|10936.9|10943.6|10941.6|10944.4|10942.4|10937.3|10935.3|9400
1743735600000|2025-04-04 03:00:00|10944.4|10942.4|10956.9|10954.9|10959.2|10957.2|10943.6|10941.6|15323
1743739200000|2025-04-04 04:00:00|10957.3|10955.3|10956.1|10954.1|10958.4|10956.4|10952.2|10950.2|14545
1743742800000|2025-04-04 05:00:00|10956.9|10954.9|10945.1|10943.1|10959.2|10957.2|10941.2|10939.2|17651
1743746400000|2025-04-04 06:00:00|10945.9|10943.9|10957.6|10955.6|10957.6|10955.6|10940.5|10938.5|28626
1743750000000|2025-04-04 07:00:00|10956.9|10954.9|10957.6|10955.6|10963.1|10961.1|10949|10947|62968
1743753600000|2025-04-04 08:00:00|10958.4|10956.4|10950.6|10948.6|10960.8|10958.8|10949|10947|48066
1743757200000|2025-04-04 09:00:00|10949.8|10947.8|10964.7|10962.7|10964.7|10962.7|10949.8|10947.8|40445
1743760800000|2025-04-04 10:00:00|10963.9|10961.9|10995.9|10993.9|11008.4|11006.4|10963.1|10961.1|117093
1743764400000|2025-04-04 11:00:00|10996.3|10994.3|10978.7|10976.7|11020.9|11018.9|10978|10976|115348
1743768000000|2025-04-04 12:00:00|10979.1|10977.1|10981.1|10979.1|11007.6|11005.6|10972.5|10970.5|157615
1743771600000|2025-04-04 13:00:00|10980.3|10978.3|10970.1|10968.1|10991.2|10989.2|10967|10965|132451
1743775200000|2025-04-04 14:00:00|10969.4|10967.4|10988.1|10986.1|11003.7|11001.7|10969.4|10967.4|151469
1743778800000|2025-04-04 15:00:00|10988.9|10986.9|10966.2|10964.2|10992|10990|10953|10951|166623
1743782400000|2025-04-04 16:00:00|10965.5|10963.5|10959.2|10957.2|10974.8|10972.8|10949|10947|103753
1743786000000|2025-04-04 17:00:00|10960|10958|10931.9|10929.9|10970.9|10968.9|10931.9|10929.9|103724
1743789600000|2025-04-04 18:00:00|10931.1|10929.1|10932.6|10930.6|10950.6|10948.6|10921.7|10919.7|100765
1743793200000|2025-04-04 19:00:00|10933.4|10931.4|10928.7|10926.7|10935|10933|10922.5|10920.5|92070
1743796800000|2025-04-04 20:00:00|10928|10926|10935.8|10933.8|10943.6|10941.6|10926.4|10924.4|51320
1743976800000|2025-04-06 22:00:00|11045.9|11043.9|11022.5|11020.5|11047.5|11045.5|10998.3|10996.3|65037
1743980400000|2025-04-06 23:00:00|11023.3|11021.3|11008.4|11006.4|11027.2|11025.2|10993.6|10991.6|33009
1743984000000|2025-04-07 00:00:00|11007.6|11005.6|10987.3|10985.3|11017.4|11015.4|10985.8|10983.8|32487
1743987600000|2025-04-07 01:00:00|10988.1|10986.1|10975.6|10973.6|10993.6|10991.6|10973.3|10971.3|27567
1743991200000|2025-04-07 02:00:00|10976.4|10974.4|10986.5|10984.5|10987.3|10985.3|10974|10972|19886
1743994800000|2025-04-07 03:00:00|10987.3|10985.3|10980.3|10978.3|10990.5|10988.5|10979.5|10977.5|16653
1743998400000|2025-04-07 04:00:00|10979.5|10977.5|10990.5|10988.5|10990.5|10988.5|10974|10972|17921
1744002000000|2025-04-07 05:00:00|10989.7|10987.7|11000.6|10998.6|11002.2|11000.2|10975.6|10973.6|28937
1744005600000|2025-04-07 06:00:00|11001.4|10999.4|10997.5|10995.5|11008.4|11006.4|10988.1|10986.1|48098
1744009200000|2025-04-07 07:00:00|10996.7|10994.7|10992.8|10990.8|11015.5|11013.5|10991.2|10989.2|67815
1744012800000|2025-04-07 08:00:00|10992|10990|10980.3|10978.3|10992.8|10990.8|10968.6|10966.6|54524
1744016400000|2025-04-07 09:00:00|10981.1|10979.1|10971.7|10969.7|10993.6|10991.6|10967.8|10965.8|38946
1744020000000|2025-04-07 10:00:00|10972.5|10970.5|10963.1|10961.1|10973.3|10971.3|10943.6|10941.6|60224
1744023600000|2025-04-07 11:00:00|10963.9|10961.9|10960.8|10958.8|10969.4|10967.4|10950.6|10948.6|70570
1744027200000|2025-04-07 12:00:00|10959.2|10957.2|10921.7|10919.7|10967.8|10965.8|10919.4|10917.4|121272
1744030800000|2025-04-07 13:00:00|10922.5|10920.5|10928|10926|10955.3|10953.3|10922.5|10920.5|126369
1744034400000|2025-04-07 14:00:00|10928.7|10926.7|10889.7|10887.7|10932.6|10930.6|10833.4|10831.4|194666
1744038000000|2025-04-07 15:00:00|10890.5|10888.5|10899.8|10897.8|10934.2|10932.2|10885|10883|104210
1744041600000|2025-04-07 16:00:00|10900.6|10898.6|10898.3|10896.3|10906.1|10904.1|10888.9|10886.9|71838
1744045200000|2025-04-07 17:00:00|10899|10897|10879.5|10877.5|10901|10899|10865.5|10863.5|86139
1744048800000|2025-04-07 18:00:00|10878.7|10876.7|10880.3|10878.3|10888.9|10886.9|10874|10872|78856
1744052400000|2025-04-07 19:00:00|10879.5|10877.5|10865.1|10863.1|10892.8|10890.8|10860|10858|103663
1744056000000|2025-04-07 20:00:00|10865.5|10863.5|10869.8|10867.8|10870.1|10868.1|10851.4|10849.4|61227
1744063200000|2025-04-07 22:00:00|10868.6|10866.6|10874.4|10872.4|10877.6|10875.6|10859.2|10857.2|9686
1744066800000|2025-04-07 23:00:00|10874.8|10872.8|10872.5|10870.5|10878|10876|10866.2|10864.2|6458
1744070400000|2025-04-08 00:00:00|10873.3|10871.3|10883.4|10881.4|10885.8|10883.8|10856.1|10854.1|26927
1744074000000|2025-04-08 01:00:00|10884.2|10882.2|10883.4|10881.4|10888.9|10886.9|10875.6|10873.6|22342
1744077600000|2025-04-08 02:00:00|10882.6|10880.6|10891.2|10889.2|10891.2|10889.2|10881.9|10879.9|8729
1744081200000|2025-04-08 03:00:00|10892|10890|10893.6|10891.6|10897.5|10895.5|10889.7|10887.7|11759
1744084800000|2025-04-08 04:00:00|10894.4|10892.4|10891.2|10889.2|10895.9|10893.9|10888.9|10886.9|7425
1744088400000|2025-04-08 05:00:00|10890.5|10888.5|10882.6|10880.6|10895.9|10893.9|10881.1|10879.1|9019
1744092000000|2025-04-08 06:00:00|10883.4|10881.4|10888.9|10886.9|10890.5|10888.5|10878|10876|27817
1744095600000|2025-04-08 07:00:00|10889.7|10887.7|10882.6|10880.6|10893.6|10891.6|10880.3|10878.3|38886
1744099200000|2025-04-08 08:00:00|10881.9|10879.9|10870.9|10868.9|10892.8|10890.8|10870.9|10868.9|33586
1744102800000|2025-04-08 09:00:00|10871.3|10869.3|10881.1|10879.1|10881.9|10879.9|10868.6|10866.6|38441
1744106400000|2025-04-08 10:00:00|10881.9|10879.9|10884.2|10882.2|10889.7|10887.7|10879.5|10877.5|24777
1744110000000|2025-04-08 11:00:00|10883.4|10881.4|10853|10851|10885|10883|10849|10847|69067
1744113600000|2025-04-08 12:00:00|10852.2|10850.2|10851.4|10849.4|10857.6|10855.6|10845.1|10843.1|75701
1744117200000|2025-04-08 13:00:00|10852.2|10850.2|10833.4|10831.4|10853.7|10851.7|10824|10822|137022
1744120800000|2025-04-08 14:00:00|10833|10831|10853|10851|10855.3|10853.3|10825.6|10823.6|97929
1744124400000|2025-04-08 15:00:00|10852.2|10850.2|10857.6|10855.6|10863.9|10861.9|10849|10847|92960
1744128000000|2025-04-08 16:00:00|10858.4|10856.4|10877.2|10875.2|10881.9|10879.9|10856.9|10854.9|104670
1744131600000|2025-04-08 17:00:00|10876.4|10874.4|10855.3|10853.3|10883.4|10881.4|10854.5|10852.5|162511
1744135200000|2025-04-08 18:00:00|10856.9|10854.9|10855.3|10853.3|10867|10865|10849|10847|115295
1744138800000|2025-04-08 19:00:00|10854.5|10852.5|10860|10858|10881.1|10879.1|10853.7|10851.7|139945
1744142400000|2025-04-08 20:00:00|10859.2|10857.2|10853|10851|10861.5|10859.5|10845.9|10843.9|83591
1744149600000|2025-04-08 22:00:00|10851.4|10849.4|10867.8|10865.8|10868.6|10866.6|10846.3|10844.3|8455
1744153200000|2025-04-08 23:00:00|10867|10865|10856.9|10854.9|10878|10876|10856.1|10854.1|17372
1744156800000|2025-04-09 00:00:00|10857.3|10855.3|10842|10840|10867|10865|10840.5|10838.5|45508
1744160400000|2025-04-09 01:00:00|10842.8|10840.8|10847.9|10845.9|10863.1|10861.1|10836.5|10834.5|34516
1744164000000|2025-04-09 02:00:00|10848.3|10846.3|10836.9|10834.9|10853|10851|10831.9|10829.9|21969
1744167600000|2025-04-09 03:00:00|10836.5|10834.5|10796.7|10794.7|10838.9|10836.9|10796.3|10794.3|39094
1744171200000|2025-04-09 04:00:00|10796.3|10794.3|10815.8|10813.8|10817|10815|10785|10783|39858
1744174800000|2025-04-09 05:00:00|10815.5|10813.5|10811.5|10809.5|10821.7|10819.7|10801.4|10799.4|25058
1744178400000|2025-04-09 06:00:00|10810.8|10808.8|10822.5|10820.5|10832.6|10830.6|10799|10797|41869
1744182000000|2025-04-09 07:00:00|10823.3|10821.3|10831.1|10829.1|10835.8|10833.8|10815.5|10813.5|47268
1744185600000|2025-04-09 08:00:00|10829.5|10827.5|10827.2|10825.2|10830.3|10828.3|10814.7|10812.7|39745
1744189200000|2025-04-09 09:00:00|10826.4|10824.4|10810|10808|10831.9|10829.9|10807.6|10805.6|39701
1744192800000|2025-04-09 10:00:00|10810.8|10808.8|10817.8|10815.8|10824|10822|10808.4|10806.4|44321
1744196400000|2025-04-09 11:00:00|10818.6|10816.6|10792.8|10790.8|10841.2|10839.2|10790.5|10788.5|75249
1744200000000|2025-04-09 12:00:00|10793.6|10791.6|10806.1|10804.1|10811.5|10809.5|10787.3|10785.3|119259
1744203600000|2025-04-09 13:00:00|10806.9|10804.9|10831.1|10829.1|10832.6|10830.6|10798.3|10796.3|130820
1744207200000|2025-04-09 14:00:00|10830.3|10828.3|10828|10826|10836.5|10834.5|10812.3|10810.3|109181
1744210800000|2025-04-09 15:00:00|10827.2|10825.2|10802.2|10800.2|10827.2|10825.2|10800.6|10798.6|101157
1744214400000|2025-04-09 16:00:00|10801.4|10799.4|10796.7|10794.7|10809.2|10807.2|10795.1|10793.1|76378
1744218000000|2025-04-09 17:00:00|10797.5|10795.5|10772.1|10770.1|10847.5|10845.5|10763.9|10761.9|162787
1744221600000|2025-04-09 18:00:00|10772.5|10770.5|10770.1|10768.1|10777.2|10775.2|10738.9|10736.9|141800
1744225200000|2025-04-09 19:00:00|10769.4|10767.4|10809.2|10807.2|10812.3|10810.3|10767.8|10765.8|82295
1744228800000|2025-04-09 20:00:00|10810|10808|10790.1|10788.1|10810|10808|10779.5|10777.5|59118
1744236000000|2025-04-09 22:00:00|10790.5|10788.5|10786.5|10784.5|10792|10790|10777.2|10775.2|6702
1744239600000|2025-04-09 23:00:00|10785.8|10783.8|10802.2|10800.2|10804.5|10802.5|10781.9|10779.9|9681
1744243200000|2025-04-10 00:00:00|10803|10801|10816.2|10814.2|10820.1|10818.1|10796.7|10794.7|22443
1744246800000|2025-04-10 01:00:00|10814.7|10812.7|10812.3|10810.3|10819.4|10817.4|10810.8|10808.8|11370
1744250400000|2025-04-10 02:00:00|10813.1|10811.1|10813.9|10811.9|10816.2|10814.2|10808.4|10806.4|7169
1744254000000|2025-04-10 03:00:00|10814.7|10812.7|10813.9|10811.9|10817|10815|10810|10808|6150
1744257600000|2025-04-10 04:00:00|10813.1|10811.1|10807.6|10805.6|10814.7|10812.7|10806.1|10804.1|5420
1744261200000|2025-04-10 05:00:00|10807.3|10805.3|10806.9|10804.9|10810|10808|10803.7|10801.7|6215
1744264800000|2025-04-10 06:00:00|10806.1|10804.1|10798.3|10796.3|10811.5|10809.5|10795.9|10793.9|22851
1744268400000|2025-04-10 07:00:00|10797.5|10795.5|10820.1|10818.1|10821.7|10819.7|10795.9|10793.9|45873
1744272000000|2025-04-10 08:00:00|10819.4|10817.4|10824.8|10822.8|10831.1|10829.1|10819.4|10817.4|42058
1744275600000|2025-04-10 09:00:00|10825.6|10823.6|10825.6|10823.6|10831.1|10829.1|10820.9|10818.9|29214
1744279200000|2025-04-10 10:00:00|10824.8|10822.8|10817|10815|10825.6|10823.6|10810.8|10808.8|32559
1744282800000|2025-04-10 11:00:00|10816.2|10814.2|10822.5|10820.5|10822.5|10820.5|10808.4|10806.4|45260
1744286400000|2025-04-10 12:00:00|10820.9|10818.9|10814.7|10812.7|10836.9|10834.9|10804.5|10802.5|108772
1744290000000|2025-04-10 13:00:00|10815.5|10813.5|10832.6|10830.6|10833.4|10831.4|10804.5|10802.5|106441
1744293600000|2025-04-10 14:00:00|10831.9|10829.9|10829.5|10827.5|10839.7|10837.7|10826.4|10824.4|105590
1744297200000|2025-04-10 15:00:00|10830.3|10828.3|10812.3|10810.3|10832.6|10830.6|10812.3|10810.3|83301
1744300800000|2025-04-10 16:00:00|10813.1|10811.1|10810.8|10808.8|10825.6|10823.6|10809.2|10807.2|104165
1744304400000|2025-04-10 17:00:00|10812.3|10810.3|10802.2|10800.2|10827.2|10825.2|10799.8|10797.8|99566
1744308000000|2025-04-10 18:00:00|10803.7|10801.7|10797.5|10795.5|10805.3|10803.3|10789.7|10787.7|82225
1744311600000|2025-04-10 19:00:00|10796.7|10794.7|10795.1|10793.1|10809.2|10807.2|10792|10790|68972
1744315200000|2025-04-10 20:00:00|10795.9|10793.9|10780.3|10778.3|10796.7|10794.7|10779.5|10777.5|57824
1744322400000|2025-04-10 22:00:00|10782.6|10780.6|10786.5|10784.5|10788.9|10786.9|10777.2|10775.2|7912
1744326000000|2025-04-10 23:00:00|10785.8|10783.8|10785|10783|10790.5|10788.5|10778|10776|12601
1744329600000|2025-04-11 00:00:00|10784.2|10782.2|10780.3|10778.3|10787.3|10785.3|10772.5|10770.5|21582
1744333200000|2025-04-11 01:00:00|10781.1|10779.1|10783.4|10781.4|10786.5|10784.5|10777.2|10775.2|14702
1744336800000|2025-04-11 02:00:00|10784.2|10782.2|10785.8|10783.8|10787.3|10785.3|10780.3|10778.3|7616
1744340400000|2025-04-11 03:00:00|10785|10783|10792|10790|10792.8|10790.8|10781.9|10779.9|8644
1744344000000|2025-04-11 04:00:00|10791.2|10789.2|10785.8|10783.8|10792|10790|10782.3|10780.3|11221
1744347600000|2025-04-11 05:00:00|10785|10783|10786.5|10784.5|10787.3|10785.3|10778.3|10776.3|10235
1744351200000|2025-04-11 06:00:00|10787.3|10785.3|10791.2|10789.2|10792|10790|10779.5|10777.5|22095
1744354800000|2025-04-11 07:00:00|10792|10790|10782.6|10780.6|10795.9|10793.9|10780.3|10778.3|26020
1744358400000|2025-04-11 08:00:00|10781.9|10779.9|10798.3|10796.3|10799.8|10797.8|10781.9|10779.9|33911
1744362000000|2025-04-11 09:00:00|10799|10797|10787.7|10785.7|10806.1|10804.1|10787.3|10785.3|23718
1744365600000|2025-04-11 10:00:00|10787.3|10785.3|10793.6|10791.6|10803.7|10801.7|10786.5|10784.5|29440
1744369200000|2025-04-11 11:00:00|10794.4|10792.4|10790.8|10788.8|10799.8|10797.8|10788.9|10786.9|34366
1744372800000|2025-04-11 12:00:00|10790.5|10788.5|10774|10772|10792|10790|10773.3|10771.3|78798
1744376400000|2025-04-11 13:00:00|10773.3|10771.3|10745.1|10743.1|10776.4|10774.4|10737.3|10735.3|129198
1744380000000|2025-04-11 14:00:00|10747.5|10745.5|10728|10726|10749.8|10747.8|10715.5|10713.5|142060
1744383600000|2025-04-11 15:00:00|10728.7|10726.7|10735|10733|10742|10740|10717.4|10715.4|88640
1744387200000|2025-04-11 16:00:00|10735.8|10733.8|10754.5|10752.5|10760|10758|10732.6|10730.6|74383
1744390800000|2025-04-11 17:00:00|10753.7|10751.7|10747.5|10745.5|10763.9|10761.9|10735.8|10733.8|83109
1744394400000|2025-04-11 18:00:00|10746.7|10744.7|10741.2|10739.2|10750.6|10748.6|10735.8|10733.8|66141
1744398000000|2025-04-11 19:00:00|10742|10740|10746.7|10744.7|10750.6|10748.6|10737.3|10735.3|55325
1744401600000|2025-04-11 20:00:00|10747.5|10745.5|10740.8|10738.8|10747.5|10745.5|10735.8|10733.8|33351
1744581600000|2025-04-13 22:00:00|10740.8|10738.8|10749.8|10747.8|10750.2|10748.2|10728.7|10726.7|18523
1744585200000|2025-04-13 23:00:00|10750.6|10748.6|10754.5|10752.5|10757.6|10755.6|10745.1|10743.1|10455
1744588800000|2025-04-14 00:00:00|10755.3|10753.3|10757.6|10755.6|10760|10758|10749|10747|8556
1744592400000|2025-04-14 01:00:00|10756.9|10754.9|10748.3|10746.3|10757.6|10755.6|10747.5|10745.5|6975
1744596000000|2025-04-14 02:00:00|10749|10747|10753|10751|10753|10751|10748.3|10746.3|4450
1744599600000|2025-04-14 03:00:00|10752.2|10750.2|10756.9|10754.9|10758.4|10756.4|10752.2|10750.2|4679
1744603200000|2025-04-14 04:00:00|10756.1|10754.1|10755.3|10753.3|10756.9|10754.9|10753|10751|3440
1744606800000|2025-04-14 05:00:00|10754.5|10752.5|10752.2|10750.2|10754.5|10752.5|10749|10747|5660
1744610400000|2025-04-14 06:00:00|10751.4|10749.4|10756.9|10754.9|10760.8|10758.8|10749.8|10747.8|16485
1744614000000|2025-04-14 07:00:00|10757.6|10755.6|10755.3|10753.3|10759.2|10757.2|10749.8|10747.8|17061
1744617600000|2025-04-14 08:00:00|10754.5|10752.5|10757.6|10755.6|10761.5|10759.5|10754.5|10752.5|17337
1744621200000|2025-04-14 09:00:00|10756.9|10754.9|10767|10765|10768.6|10766.6|10756.9|10754.9|13378
1744624800000|2025-04-14 10:00:00|10766.2|10764.2|10770.9|10768.9|10776.4|10774.4|10766.2|10764.2|23247
1744628400000|2025-04-14 11:00:00|10771.7|10769.7|10768.6|10766.6|10773.3|10771.3|10761.5|10759.5|29194
1744632000000|2025-04-14 12:00:00|10769.4|10767.4|10764.7|10762.7|10773.3|10771.3|10760.8|10758.8|48153
1744635600000|2025-04-14 13:00:00|10765.5|10763.5|10776.4|10774.4|10782.6|10780.6|10763.1|10761.1|69435
1744639200000|2025-04-14 14:00:00|10775.6|10773.6|10772.5|10770.5|10781.9|10779.9|10770.9|10768.9|50340
1744642800000|2025-04-14 15:00:00|10771.7|10769.7|10790.5|10788.5|10791.2|10789.2|10771.7|10769.7|53880
1744646400000|2025-04-14 16:00:00|10790.8|10788.8|10786.5|10784.5|10793.6|10791.6|10783.4|10781.4|40180
1744650000000|2025-04-14 17:00:00|10785|10783|10801.4|10799.4|10802.2|10800.2|10781.9|10779.9|50556
1744653600000|2025-04-14 18:00:00|10802.2|10800.2|10809.2|10807.2|10812.3|10810.3|10801.4|10799.4|65500
1744657200000|2025-04-14 19:00:00|10810|10808|10805.3|10803.3|10810.8|10808.8|10801.4|10799.4|42064
1744660800000|2025-04-14 20:00:00|10806.1|10804.1|10803.7|10801.7|10806.1|10804.1|10796.7|10794.7|36959
1744668000000|2025-04-14 22:00:00|10804.5|10802.5|10807.6|10805.6|10808.4|10806.4|10804.5|10802.5|7547
1744671600000|2025-04-14 23:00:00|10807.3|10805.3|10804.5|10802.5|10807.6|10805.6|10803|10801|5424
1744675200000|2025-04-15 00:00:00|10803.7|10801.7|10802.2|10800.2|10804.5|10802.5|10797.5|10795.5|7972
1744678800000|2025-04-15 01:00:00|10803|10801|10809.2|10807.2|10810.8|10808.8|10803|10801|7233
1744682400000|2025-04-15 02:00:00|10808.4|10806.4|10811.5|10809.5|10813.1|10811.1|10808.4|10806.4|5572
1744686000000|2025-04-15 03:00:00|10810.8|10808.8|10808.4|10806.4|10813.1|10811.1|10808.4|10806.4|4043
1744689600000|2025-04-15 04:00:00|10809.2|10807.2|10809.2|10807.2|10810|10808|10805.3|10803.3|4880
1744693200000|2025-04-15 05:00:00|10808.4|10806.4|10802.2|10800.2|10811.5|10809.5|10802.2|10800.2|6231
1744696800000|2025-04-15 06:00:00|10803|10801|10801.4|10799.4|10805.3|10803.3|10800.6|10798.6|12048
1744700400000|2025-04-15 07:00:00|10800.6|10798.6|10795.1|10793.1|10800.6|10798.6|10791.2|10789.2|16760
1744704000000|2025-04-15 08:00:00|10795.9|10793.9|10805.3|10803.3|10806.9|10804.9|10795.9|10793.9|17269
1744707600000|2025-04-15 09:00:00|10806.1|10804.1|10799.8|10797.8|10810|10808|10799.8|10797.8|16381
1744711200000|2025-04-15 10:00:00|10800.6|10798.6|10805.3|10803.3|10806.1|10804.1|10797.5|10795.5|11891
1744714800000|2025-04-15 11:00:00|10804.5|10802.5|10809.2|10807.2|10809.2|10807.2|10790.5|10788.5|54771
1744718400000|2025-04-15 12:00:00|10808.4|10806.4|10803.7|10801.7|10813.1|10811.1|10802.2|10800.2|47680
1744722000000|2025-04-15 13:00:00|10803|10801|10813.1|10811.1|10820.1|10818.1|10802.2|10800.2|66979
1744725600000|2025-04-15 14:00:00|10813.9|10811.9|10825.6|10823.6|10829.5|10827.5|10807.6|10805.6|84838
1744729200000|2025-04-15 15:00:00|10824.8|10822.8|10821.7|10819.7|10825.6|10823.6|10817.8|10815.8|34641
1744732800000|2025-04-15 16:00:00|10822.5|10820.5|10828|10826|10828.7|10826.7|10820.1|10818.1|44838
1744736400000|2025-04-15 17:00:00|10828.7|10826.7|10831.9|10829.9|10834.2|10832.2|10825.6|10823.6|46276
1744740000000|2025-04-15 18:00:00|10832.6|10830.6|10825.6|10823.6|10832.6|10830.6|10822.5|10820.5|32119
1744743600000|2025-04-15 19:00:00|10826.4|10824.4|10817|10815|10826.4|10824.4|10813.9|10811.9|36112
1744747200000|2025-04-15 20:00:00|10817.8|10815.8|10815.5|10813.5|10821.7|10819.7|10814.7|10812.7|36857
1744754400000|2025-04-15 22:00:00|10817|10815|10824.8|10822.8|10827.2|10825.2|10816.2|10814.2|5704
1744758000000|2025-04-15 23:00:00|10824|10822|10821.7|10819.7|10824.8|10822.8|10820.9|10818.9|5345
1744761600000|2025-04-16 00:00:00|10822.1|10820.1|10825.6|10823.6|10832.6|10830.6|10821.7|10819.7|10121
1744765200000|2025-04-16 01:00:00|10826.4|10824.4|10824.8|10822.8|10828|10826|10823.3|10821.3|4647
1744768800000|2025-04-16 02:00:00|10824.4|10822.4|10826.4|10824.4|10828|10826|10824.4|10822.4|4849
1744772400000|2025-04-16 03:00:00|10825.6|10823.6|10825.6|10823.6|10826.4|10824.4|10821.7|10819.7|3424
1744776000000|2025-04-16 04:00:00|10826.4|10824.4|10827.2|10825.2|10828|10826|10825.6|10823.6|1865
1744779600000|2025-04-16 05:00:00|10826.4|10824.4|10833|10831|10833.4|10831.4|10825.6|10823.6|9136
1744783200000|2025-04-16 06:00:00|10832.6|10830.6|10833.4|10831.4|10835|10833|10829.5|10827.5|10282
1744786800000|2025-04-16 07:00:00|10832.6|10830.6|10840.5|10838.5|10841.2|10839.2|10831.9|10829.9|28361
1744790400000|2025-04-16 08:00:00|10841.2|10839.2|10835|10833|10842.8|10840.8|10826.4|10824.4|30734
1744794000000|2025-04-16 09:00:00|10834.2|10832.2|10824.8|10822.8|10835.8|10833.8|10821.7|10819.7|19645
1744797600000|2025-04-16 10:00:00|10825.6|10823.6|10827.2|10825.2|10828|10826|10821.7|10819.7|10767
1744801200000|2025-04-16 11:00:00|10826.4|10824.4|10828|10826|10834.2|10832.2|10825.6|10823.6|20960
1744804800000|2025-04-16 12:00:00|10828.7|10826.7|10822.5|10820.5|10838.9|10836.9|10821.7|10819.7|58568
1744808400000|2025-04-16 13:00:00|10823.3|10821.3|10832.6|10830.6|10835|10833|10823.3|10821.3|53338
1744812000000|2025-04-16 14:00:00|10833.4|10831.4|10826.4|10824.4|10835|10833|10821.7|10819.7|45591
1744815600000|2025-04-16 15:00:00|10825.6|10823.6|10835.8|10833.8|10836.5|10834.5|10825.6|10823.6|37333
1744819200000|2025-04-16 16:00:00|10836.5|10834.5|10838.1|10836.1|10841.2|10839.2|10833.4|10831.4|28739
1744822800000|2025-04-16 17:00:00|10838.9|10836.9|10849.8|10847.8|10850.6|10848.6|10829.5|10827.5|75462
1744826400000|2025-04-16 18:00:00|10849|10847|10851.4|10849.4|10853.7|10851.7|10843.6|10841.6|62712
1744830000000|2025-04-16 19:00:00|10852.2|10850.2|10850.6|10848.6|10859.2|10857.2|10849|10847|52355
1744833600000|2025-04-16 20:00:00|10851.4|10849.4|10853|10851|10853|10851|10845.9|10843.9|33049
1744840800000|2025-04-16 22:00:00|10853.7|10851.7|10850.6|10848.6|10857.6|10855.6|10850.6|10848.6|4253
1744844400000|2025-04-16 23:00:00|10851.4|10849.4|10848.3|10846.3|10853.7|10851.7|10847.5|10845.5|3272
1744848000000|2025-04-17 00:00:00|10849|10847|10838.9|10836.9|10849.8|10847.8|10838.9|10836.9|9020
1744851600000|2025-04-17 01:00:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10836.5|10834.5|7031
1744855200000|2025-04-17 02:00:00|10838.9|10836.9|10834.2|10832.2|10839.7|10837.7|10833.4|10831.4|7637
1744858800000|2025-04-17 03:00:00|10833.8|10831.8|10834.2|10832.2|10836.5|10834.5|10833.4|10831.4|3082
1744862400000|2025-04-17 04:00:00|10833.4|10831.4|10837.3|10835.3|10837.3|10835.3|10833.4|10831.4|5506
1744866000000|2025-04-17 05:00:00|10836.5|10834.5|10835.8|10833.8|10840.5|10838.5|10835.8|10833.8|4577
1744869600000|2025-04-17 06:00:00|10836.5|10834.5|10833.4|10831.4|10838.1|10836.1|10831.1|10829.1|7701
1744873200000|2025-04-17 07:00:00|10832.6|10830.6|10830.3|10828.3|10834.2|10832.2|10828|10826|12333
1744876800000|2025-04-17 08:00:00|10831.1|10829.1|10830.3|10828.3|10831.1|10829.1|10827.2|10825.2|14727
1744880400000|2025-04-17 09:00:00|10831.1|10829.1|10831.9|10829.9|10833|10831|10828.7|10826.7|6286
1744884000000|2025-04-17 10:00:00|10831.1|10829.1|10837.3|10835.3|10841.2|10839.2|10831.1|10829.1|22291
1744887600000|2025-04-17 11:00:00|10838.1|10836.1|10839.7|10837.7|10842.8|10840.8|10835|10833|23007
1744891200000|2025-04-17 12:00:00|10838.9|10836.9|10848.3|10846.3|10849|10847|10834.2|10832.2|58533
1744894800000|2025-04-17 13:00:00|10849|10847|10856.9|10854.9|10858|10856|10845.9|10843.9|86606
1744898400000|2025-04-17 14:00:00|10856.1|10854.1|10856.9|10854.9|10860|10858|10850.6|10848.6|53972
1744902000000|2025-04-17 15:00:00|10856.1|10854.1|10849|10847|10857.6|10855.6|10842|10840|70162
1744905600000|2025-04-17 16:00:00|10848.3|10846.3|10842|10840|10853.7|10851.7|10837.3|10835.3|55735
1744909200000|2025-04-17 17:00:00|10841.2|10839.2|10840.5|10838.5|10842|10840|10836.5|10834.5|31296
1744912800000|2025-04-17 18:00:00|10839.7|10837.7|10838.1|10836.1|10840.5|10838.5|10833.4|10831.4|22261
1744916400000|2025-04-17 19:00:00|10837.7|10835.7|10842|10840|10842.8|10840.8|10837.3|10835.3|10603
1744920000000|2025-04-17 20:00:00|10841.2|10839.2|10845.1|10843.1|10845.9|10843.9|10839.7|10837.7|8389
1745186400000|2025-04-20 22:00:00|10841.2|10839.2|10845.1|10843.1|10846.7|10844.7|10840.5|10838.5|5570
1745190000000|2025-04-20 23:00:00|10844.8|10842.8|10847.5|10845.5|10847.5|10845.5|10843.6|10841.6|3182
1745193600000|2025-04-21 00:00:00|10848.3|10846.3|10844.4|10842.4|10848.3|10846.3|10842|10840|8716
1745197200000|2025-04-21 01:00:00|10845.1|10843.1|10849.8|10847.8|10852.2|10850.2|10844.4|10842.4|7479
1745200800000|2025-04-21 02:00:00|10849|10847|10852.2|10850.2|10853.7|10851.7|10848.3|10846.3|4134
1745204400000|2025-04-21 03:00:00|10853|10851|10849|10847|10853|10851|10849|10847|7523
1745208000000|2025-04-21 04:00:00|10848.3|10846.3|10847.5|10845.5|10848.3|10846.3|10845.1|10843.1|4367
1745211600000|2025-04-21 05:00:00|10848.3|10846.3|10849|10847|10849.8|10847.8|10844.4|10842.4|6096
1745215200000|2025-04-21 06:00:00|10849.8|10847.8|10848.3|10846.3|10851.4|10849.4|10847.5|10845.5|5108
1745218800000|2025-04-21 07:00:00|10848.7|10846.7|10858.4|10856.4|10859.2|10857.2|10848.3|10846.3|10884
1745222400000|2025-04-21 08:00:00|10859.2|10857.2|10858.4|10856.4|10860|10858|10857.6|10855.6|5780
1745226000000|2025-04-21 09:00:00|10859.2|10857.2|10856.9|10854.9|10860.8|10858.8|10856.9|10854.9|2984
1745229600000|2025-04-21 10:00:00|10857.6|10855.6|10844.4|10842.4|10857.6|10855.6|10844.4|10842.4|6705
1745233200000|2025-04-21 11:00:00|10843.6|10841.6|10827.2|10825.2|10844.4|10842.4|10825.6|10823.6|29604
1745236800000|2025-04-21 12:00:00|10828|10826|10835.8|10833.8|10837.3|10835.3|10827.2|10825.2|44670
1745240400000|2025-04-21 13:00:00|10835|10833|10850.6|10848.6|10850.6|10848.6|10835|10833|40511
1745244000000|2025-04-21 14:00:00|10849.8|10847.8|10852.2|10850.2|10865.5|10863.5|10849|10847|57250
1745247600000|2025-04-21 15:00:00|10853|10851|10849|10847|10856.9|10854.9|10845.9|10843.9|53218
1745251200000|2025-04-21 16:00:00|10848.3|10846.3|10844.4|10842.4|10852.2|10850.2|10841.2|10839.2|30942
1745254800000|2025-04-21 17:00:00|10845.1|10843.1|10841.2|10839.2|10848.3|10846.3|10839.7|10837.7|37116
1745258400000|2025-04-21 18:00:00|10842|10840|10836.5|10834.5|10845.1|10843.1|10836.5|10834.5|32493
1745262000000|2025-04-21 19:00:00|10835|10833|10830.3|10828.3|10837.3|10835.3|10828.7|10826.7|39745
1745265600000|2025-04-21 20:00:00|10829.5|10827.5|10829.5|10827.5|10833.4|10831.4|10828|10826|36907
1745272800000|2025-04-21 22:00:00|10829.9|10827.9|10834.2|10832.2|10834.2|10832.2|10829.9|10827.9|3150
1745276400000|2025-04-21 23:00:00|10833.4|10831.4|10832.6|10830.6|10836.5|10834.5|10831.9|10829.9|3190
1745280000000|2025-04-22 00:00:00|10833.4|10831.4|10831.1|10829.1|10837.3|10835.3|10831.1|10829.1|7811
1745283600000|2025-04-22 01:00:00|10830.3|10828.3|10830.3|10828.3|10831.9|10829.9|10826.4|10824.4|5255
1745287200000|2025-04-22 02:00:00|10831.1|10829.1|10828|10826|10831.9|10829.9|10827.2|10825.2|3165
1745290800000|2025-04-22 03:00:00|10827.2|10825.2|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|5680
1745294400000|2025-04-22 04:00:00|10828|10826|10824|10822|10828.7|10826.7|10824|10822|3349
1745298000000|2025-04-22 05:00:00|10824.8|10822.8|10824.8|10822.8|10826.4|10824.4|10820.1|10818.1|5311
1745301600000|2025-04-22 06:00:00|10825.6|10823.6|10823.3|10821.3|10828.7|10826.7|10820.9|10818.9|12513
1745305200000|2025-04-22 07:00:00|10824|10822|10824|10822|10828.7|10826.7|10823.3|10821.3|15552
1745308800000|2025-04-22 08:00:00|10823.3|10821.3|10822.5|10820.5|10828.7|10826.7|10820.1|10818.1|11908
1745312400000|2025-04-22 09:00:00|10821.7|10819.7|10821.7|10819.7|10826.4|10824.4|10821.7|10819.7|12449
1745316000000|2025-04-22 10:00:00|10822.5|10820.5|10817|10815|10823.3|10821.3|10811.5|10809.5|22301
1745319600000|2025-04-22 11:00:00|10816.2|10814.2|10824|10822|10827.2|10825.2|10816.2|10814.2|39451
1745323200000|2025-04-22 12:00:00|10824.8|10822.8|10831.1|10829.1|10834.2|10832.2|10820.9|10818.9|44111
1745326800000|2025-04-22 13:00:00|10831.9|10829.9|10832.6|10830.6|10835|10833|10828.7|10826.7|44669
1745330400000|2025-04-22 14:00:00|10831.9|10829.9|10828.7|10826.7|10834.2|10832.2|10828|10826|41830
1745334000000|2025-04-22 15:00:00|10829.5|10827.5|10830.3|10828.3|10838.1|10836.1|10826.4|10824.4|48187
1745337600000|2025-04-22 16:00:00|10829.5|10827.5|10824|10822|10832.6|10830.6|10822.5|10820.5|70155
1745341200000|2025-04-22 17:00:00|10824.4|10822.4|10825.6|10823.6|10828.7|10826.7|10818.6|10816.6|73974
1745344800000|2025-04-22 18:00:00|10826.4|10824.4|10827.2|10825.2|10828.7|10826.7|10821.7|10819.7|26653
1745348400000|2025-04-22 19:00:00|10826.4|10824.4|10823.3|10821.3|10827.2|10825.2|10821.7|10819.7|28116
1745352000000|2025-04-22 20:00:00|10822.5|10820.5|10818.6|10816.6|10823.3|10821.3|10818.6|10816.6|43678
1745359200000|2025-04-22 22:00:00|10819.8|10817.8|10810.8|10808.8|10820.1|10818.1|10802.2|10800.2|24986
1745362800000|2025-04-22 23:00:00|10810|10808|10812.3|10810.3|10817.8|10815.8|10810|10808|11792
1745366400000|2025-04-23 00:00:00|10813.1|10811.1|10814.7|10812.7|10820.9|10818.9|10812.3|10810.3|18875
1745370000000|2025-04-23 01:00:00|10815.1|10813.1|10828|10826|10829.5|10827.5|10813.9|10811.9|23563
1745373600000|2025-04-23 02:00:00|10828.7|10826.7|10824.8|10822.8|10828.7|10826.7|10822.5|10820.5|3893
1745377200000|2025-04-23 03:00:00|10825.6|10823.6|10822.5|10820.5|10825.6|10823.6|10822.5|10820.5|3919
1745380800000|2025-04-23 04:00:00|10822.9|10820.9|10824|10822|10825.6|10823.6|10820.9|10818.9|3560
1745384400000|2025-04-23 05:00:00|10824.8|10822.8|10820.1|10818.1|10825.6|10823.6|10820.1|10818.1|4670
1745388000000|2025-04-23 06:00:00|10820.9|10818.9|10820.1|10818.1|10822.5|10820.5|10818.6|10816.6|7182
1745391600000|2025-04-23 07:00:00|10820.9|10818.9|10824.8|10822.8|10826.4|10824.4|10818.6|10816.6|17193
1745395200000|2025-04-23 08:00:00|10825.6|10823.6|10827.2|10825.2|10828|10826|10823.3|10821.3|13146
1745398800000|2025-04-23 09:00:00|10826.4|10824.4|10821.7|10819.7|10828|10826|10820.9|10818.9|26275
1745402400000|2025-04-23 10:00:00|10822.5|10820.5|10835|10833|10835.8|10833.8|10820.1|10818.1|24297
1745406000000|2025-04-23 11:00:00|10835.8|10833.8|10836.5|10834.5|10837.3|10835.3|10829.5|10827.5|53136
1745409600000|2025-04-23 12:00:00|10837.3|10835.3|10838.1|10836.1|10842.8|10840.8|10835|10833|52465
1745413200000|2025-04-23 13:00:00|10838.9|10836.9|10828.7|10826.7|10863.1|10861.1|10824.8|10822.8|119882
1745416800000|2025-04-23 14:00:00|10828|10826|10825.6|10823.6|10834.2|10832.2|10819.4|10817.4|98772
1745420400000|2025-04-23 15:00:00|10824.8|10822.8|10830.3|10828.3|10833.4|10831.4|10820.1|10818.1|75739
1745424000000|2025-04-23 16:00:00|10829.5|10827.5|10813.1|10811.1|10829.5|10827.5|10812.7|10810.7|78093
1745427600000|2025-04-23 17:00:00|10813.9|10811.9|10808.4|10806.4|10822.5|10820.5|10806.9|10804.9|49699
1745431200000|2025-04-23 18:00:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10803.7|10801.7|49417
1745434800000|2025-04-23 19:00:00|10809.2|10807.2|10812.3|10810.3|10813.1|10811.1|10807.6|10805.6|33929
1745438400000|2025-04-23 20:00:00|10811.5|10809.5|10803.7|10801.7|10811.5|10809.5|10803.7|10801.7|34562
1745445600000|2025-04-23 22:00:00|10807.3|10805.3|10810.8|10808.8|10812.3|10810.3|10806.1|10804.1|4669
1745449200000|2025-04-23 23:00:00|10811.5|10809.5|10812.3|10810.3|10813.1|10811.1|10808.4|10806.4|2232
1745452800000|2025-04-24 00:00:00|10813.1|10811.1|10816.2|10814.2|10816.2|10814.2|10812.3|10810.3|5348
1745456400000|2025-04-24 01:00:00|10815.5|10813.5|10818.6|10816.6|10818.6|10816.6|10814.7|10812.7|5058
1745460000000|2025-04-24 02:00:00|10817.8|10815.8|10817.8|10815.8|10818.6|10816.6|10817|10815|3607
1745463600000|2025-04-24 03:00:00|10818.2|10816.2|10816.2|10814.2|10818.2|10816.2|10815.5|10813.5|1129
1745467200000|2025-04-24 04:00:00|10817|10815|10819.4|10817.4|10819.4|10817.4|10817|10815|2497
1745470800000|2025-04-24 05:00:00|10818.6|10816.6|10819.4|10817.4|10820.9|10818.9|10817|10815|6159
1745474400000|2025-04-24 06:00:00|10820.1|10818.1|10818.6|10816.6|10820.9|10818.9|10815.5|10813.5|7406
1745478000000|2025-04-24 07:00:00|10817.8|10815.8|10818.6|10816.6|10821.7|10819.7|10816.2|10814.2|14984
1745481600000|2025-04-24 08:00:00|10819.4|10817.4|10824.8|10822.8|10826.4|10824.4|10815.5|10813.5|11096
1745485200000|2025-04-24 09:00:00|10825.6|10823.6|10824|10822|10827.2|10825.2|10823.3|10821.3|12571
1745488800000|2025-04-24 10:00:00|10823.3|10821.3|10820.1|10818.1|10825.6|10823.6|10819.4|10817.4|15454
1745492400000|2025-04-24 11:00:00|10820.9|10818.9|10824.8|10822.8|10828|10826|10819.4|10817.4|20282
1745496000000|2025-04-24 12:00:00|10824.4|10822.4|10837.3|10835.3|10842|10840|10823.3|10821.3|47438
1745499600000|2025-04-24 13:00:00|10836.5|10834.5|10832.6|10830.6|10838.1|10836.1|10829.5|10827.5|78579
1745503200000|2025-04-24 14:00:00|10831.9|10829.9|10829.5|10827.5|10838.9|10836.9|10828.7|10826.7|65332
1745506800000|2025-04-24 15:00:00|10830.3|10828.3|10834.2|10832.2|10837.3|10835.3|10830.3|10828.3|38471
1745510400000|2025-04-24 16:00:00|10835|10833|10841.2|10839.2|10844.4|10842.4|10835|10833|48027
1745514000000|2025-04-24 17:00:00|10842|10840|10842|10840|10844.4|10842.4|10838.1|10836.1|28758
1745517600000|2025-04-24 18:00:00|10842.8|10840.8|10845.9|10843.9|10845.9|10843.9|10840.5|10838.5|22902
1745521200000|2025-04-24 19:00:00|10845.1|10843.1|10845.1|10843.1|10846.7|10844.7|10843.6|10841.6|23248
1745524800000|2025-04-24 20:00:00|10845.9|10843.9|10842|10840|10846.7|10844.7|10841.2|10839.2|25082
1745532000000|2025-04-24 22:00:00|10840.5|10838.5|10843.6|10841.6|10843.6|10841.6|10839.7|10837.7|4214
1745535600000|2025-04-24 23:00:00|10842.8|10840.8|10839.7|10837.7|10842.8|10840.8|10838.9|10836.9|2328
1745539200000|2025-04-25 00:00:00|10838.9|10836.9|10837.3|10835.3|10841.2|10839.2|10836.5|10834.5|3111
1745542800000|2025-04-25 01:00:00|10838.1|10836.1|10842|10840|10843.6|10841.6|10837.3|10835.3|11001
1745546400000|2025-04-25 02:00:00|10842.8|10840.8|10846.7|10844.7|10848.3|10846.3|10841.2|10839.2|9269
1745550000000|2025-04-25 03:00:00|10847.5|10845.5|10845.1|10843.1|10849|10847|10843.6|10841.6|5830
1745553600000|2025-04-25 04:00:00|10844.4|10842.4|10846.7|10844.7|10846.7|10844.7|10844.4|10842.4|2785
1745557200000|2025-04-25 05:00:00|10845.9|10843.9|10843.6|10841.6|10846.7|10844.7|10842.8|10840.8|4077
1745560800000|2025-04-25 06:00:00|10844.4|10842.4|10835|10833|10846.3|10844.3|10834.2|10832.2|13538
1745564400000|2025-04-25 07:00:00|10834.2|10832.2|10841.2|10839.2|10844.4|10842.4|10834.2|10832.2|15218
1745568000000|2025-04-25 08:00:00|10840.5|10838.5|10842|10840|10844.4|10842.4|10839.7|10837.7|9281
1745571600000|2025-04-25 09:00:00|10841.2|10839.2|10838.9|10836.9|10844.4|10842.4|10838.1|10836.1|9615
1745575200000|2025-04-25 10:00:00|10839.7|10837.7|10849.8|10847.8|10850.6|10848.6|10836.5|10834.5|13160
1745578800000|2025-04-25 11:00:00|10849|10847|10849|10847|10850.6|10848.6|10845.1|10843.1|20622
1745582400000|2025-04-25 12:00:00|10849.8|10847.8|10853|10851|10853.7|10851.7|10845.9|10843.9|30451
1745586000000|2025-04-25 13:00:00|10852.2|10850.2|10849|10847|10853.7|10851.7|10842.8|10840.8|54671
1745589600000|2025-04-25 14:00:00|10848.3|10846.3|10849.8|10847.8|10853.7|10851.7|10842.8|10840.8|45622
1745593200000|2025-04-25 15:00:00|10850.6|10848.6|10859.2|10857.2|10859.2|10857.2|10849.8|10847.8|24831
1745596800000|2025-04-25 16:00:00|10860|10858|10858.4|10856.4|10862.3|10860.3|10858.4|10856.4|22003
1745600400000|2025-04-25 17:00:00|10857.6|10855.6|10867|10865|10868.6|10866.6|10856.9|10854.9|37574
1745604000000|2025-04-25 18:00:00|10866.2|10864.2|10863.1|10861.1|10867.8|10865.8|10860.8|10858.8|37315
1745607600000|2025-04-25 19:00:00|10862.3|10860.3|10864.7|10862.7|10865.5|10863.5|10860.8|10858.8|36423
1745611200000|2025-04-25 20:00:00|10863.9|10861.9|10873.3|10871.3|10873.3|10871.3|10863.9|10861.9|24375
1745791200000|2025-04-27 22:00:00|10871.7|10869.7|10865.5|10863.5|10871.7|10869.7|10863.9|10861.9|4403
1745794800000|2025-04-27 23:00:00|10866.2|10864.2|10867.4|10865.4|10868.6|10866.6|10865.5|10863.5|2229
1745798400000|2025-04-28 00:00:00|10867.8|10865.8|10864.7|10862.7|10870.1|10868.1|10863.1|10861.1|9676
1745802000000|2025-04-28 01:00:00|10865.5|10863.5|10871.7|10869.7|10871.7|10869.7|10863.1|10861.1|5375
1745805600000|2025-04-28 02:00:00|10870.9|10868.9|10867.8|10865.8|10870.9|10868.9|10865.5|10863.5|2836
1745809200000|2025-04-28 03:00:00|10868.6|10866.6|10868.6|10866.6|10869.4|10867.4|10866.2|10864.2|3047
1745812800000|2025-04-28 04:00:00|10869.4|10867.4|10868.6|10866.6|10870.9|10868.9|10867.8|10865.8|2397
1745816400000|2025-04-28 05:00:00|10867.8|10865.8|10867.8|10865.8|10869.4|10867.4|10865.5|10863.5|3054
1745820000000|2025-04-28 06:00:00|10868.6|10866.6|10860.8|10858.8|10868.6|10866.6|10859.2|10857.2|10926
1745823600000|2025-04-28 07:00:00|10861.5|10859.5|10863.9|10861.9|10866.2|10864.2|10860|10858|11544
1745827200000|2025-04-28 08:00:00|10864.7|10862.7|10858.4|10856.4|10865.5|10863.5|10857.6|10855.6|10133
1745830800000|2025-04-28 09:00:00|10857.6|10855.6|10860|10858|10861.5|10859.5|10856.9|10854.9|9926
1745834400000|2025-04-28 10:00:00|10860.8|10858.8|10854.5|10852.5|10861.5|10859.5|10853.7|10851.7|12070
1745838000000|2025-04-28 11:00:00|10855.3|10853.3|10856.9|10854.9|10856.9|10854.9|10853|10851|14686
1745841600000|2025-04-28 12:00:00|10856.1|10854.1|10853.7|10851.7|10863.1|10861.1|10853|10851|27437
1745845200000|2025-04-28 13:00:00|10853|10851|10863.9|10861.9|10865.5|10863.5|10853|10851|30858
1745848800000|2025-04-28 14:00:00|10864.7|10862.7|10875.6|10873.6|10878|10876|10864.7|10862.7|62650
1745852400000|2025-04-28 15:00:00|10876.4|10874.4|10879.5|10877.5|10881.1|10879.1|10875.6|10873.6|41593
1745856000000|2025-04-28 16:00:00|10878.7|10876.7|10889.7|10887.7|10890.5|10888.5|10878.7|10876.7|46596
1745859600000|2025-04-28 17:00:00|10890.5|10888.5|10886.5|10884.5|10892.8|10890.8|10886.5|10884.5|32787
1745863200000|2025-04-28 18:00:00|10885.8|10883.8|10893.6|10891.6|10894.4|10892.4|10885.8|10883.8|35880
1745866800000|2025-04-28 19:00:00|10894.4|10892.4|10893.6|10891.6|10896.7|10894.7|10892|10890|36026
1745870400000|2025-04-28 20:00:00|10894.4|10892.4|10892.8|10890.8|10896.7|10894.7|10892|10890|40506
1745877600000|2025-04-28 22:00:00|10892|10890|10892.8|10890.8|10895.1|10893.1|10891.2|10889.2|2078
1745881200000|2025-04-28 23:00:00|10893.6|10891.6|10890.5|10888.5|10893.6|10891.6|10888.9|10886.9|3158
1745884800000|2025-04-29 00:00:00|10891.2|10889.2|10888.9|10886.9|10891.2|10889.2|10887.3|10885.3|3486
1745888400000|2025-04-29 01:00:00|10889.7|10887.7|10887.3|10885.3|10889.7|10887.7|10886.5|10884.5|2816
1745892000000|2025-04-29 02:00:00|10886.5|10884.5|10888.9|10886.9|10889.3|10887.3|10886.5|10884.5|2724
1745895600000|2025-04-29 03:00:00|10888.1|10886.1|10889.7|10887.7|10890.5|10888.5|10888.1|10886.1|2510
1745899200000|2025-04-29 04:00:00|10890.1|10888.1|10890.5|10888.5|10890.5|10888.5|10888.9|10886.9|947
1745902800000|2025-04-29 05:00:00|10890.8|10888.8|10891.2|10889.2|10892|10890|10890.5|10888.5|2431
1745906400000|2025-04-29 06:00:00|10892|10890|10885.8|10883.8|10892|10890|10884.2|10882.2|10189
1745910000000|2025-04-29 07:00:00|10885|10883|10881.1|10879.1|10886.5|10884.5|10881.1|10879.1|22840
1745913600000|2025-04-29 08:00:00|10880.3|10878.3|10881.1|10879.1|10884.2|10882.2|10879.5|10877.5|13327
1745917200000|2025-04-29 09:00:00|10881.9|10879.9|10882.6|10880.6|10883.4|10881.4|10879.5|10877.5|12189
1745920800000|2025-04-29 10:00:00|10883.4|10881.4|10884.2|10882.2|10885.8|10883.8|10881.1|10879.1|10788
1745924400000|2025-04-29 11:00:00|10883.4|10881.4|10884.2|10882.2|10885|10883|10879.5|10877.5|15439
1745928000000|2025-04-29 12:00:00|10885|10883|10889.7|10887.7|10890.5|10888.5|10878|10876|34899
1745931600000|2025-04-29 13:00:00|10890.5|10888.5|10903.7|10901.7|10904.5|10902.5|10887.3|10885.3|67708
1745935200000|2025-04-29 14:00:00|10906.9|10904.9|10903|10901|10911.2|10909.2|10899.8|10897.8|78592
1745938800000|2025-04-29 15:00:00|10902.2|10900.2|10905.3|10903.3|10908.4|10906.4|10902.2|10900.2|51625
1745942400000|2025-04-29 16:00:00|10906.1|10904.1|10910|10908|10913.1|10911.1|10905.3|10903.3|46075
1745946000000|2025-04-29 17:00:00|10910.8|10908.8|10909.2|10907.2|10912.3|10910.3|10908.4|10906.4|29625
1745949600000|2025-04-29 18:00:00|10910|10908|10910|10908|10912.3|10910.3|10905.3|10903.3|42198
1745953200000|2025-04-29 19:00:00|10910.8|10908.8|10913.1|10911.1|10913.9|10911.9|10908.4|10906.4|42998
1745956800000|2025-04-29 20:00:00|10911.5|10909.5|10912.3|10910.3|10913.1|10911.1|10909.2|10907.2|35368
1745964000000|2025-04-29 22:00:00|10910.8|10908.8|10914.7|10912.7|10915.5|10913.5|10909.2|10907.2|2586
1745967600000|2025-04-29 23:00:00|10913.9|10911.9|10915.5|10913.5|10915.5|10913.5|10912.3|10910.3|7929
1745971200000|2025-04-30 00:00:00|10916.2|10914.2|10916.2|10914.2|10917.8|10915.8|10911.5|10909.5|5843
1745974800000|2025-04-30 01:00:00|10916.6|10914.6|10914.7|10912.7|10917|10915|10913.9|10911.9|7483
1745978400000|2025-04-30 02:00:00|10913.9|10911.9|10911.5|10909.5|10913.9|10911.9|10910|10908|4684
1745982000000|2025-04-30 03:00:00|10912.3|10910.3|10909.2|10907.2|10912.3|10910.3|10908.4|10906.4|3502
1745985600000|2025-04-30 04:00:00|10910|10908|10907.6|10905.6|10910|10908|10907.6|10905.6|2143
1745989200000|2025-04-30 05:00:00|10908.4|10906.4|10908.4|10906.4|10911.5|10909.5|10907.6|10905.6|3810
1745992800000|2025-04-30 06:00:00|10909.2|10907.2|10906.9|10904.9|10910|10908|10904.5|10902.5|11197
1745996400000|2025-04-30 07:00:00|10906.1|10904.1|10910|10908|10912.3|10910.3|10905.3|10903.3|12265
1746000000000|2025-04-30 08:00:00|10909.6|10907.6|10910.8|10908.8|10913.9|10911.9|10908.4|10906.4|14532
1746003600000|2025-04-30 09:00:00|10910|10908|10909.2|10907.2|10912.3|10910.3|10908.4|10906.4|10322
1746007200000|2025-04-30 10:00:00|10910|10908|10909.2|10907.2|10910|10908|10907.6|10905.6|8764
1746010800000|2025-04-30 11:00:00|10908.4|10906.4|10915.5|10913.5|10917|10915|10908.4|10906.4|21880
1746014400000|2025-04-30 12:00:00|10914.7|10912.7|10905.3|10903.3|10923.3|10921.3|10895.1|10893.1|107680
1746018000000|2025-04-30 13:00:00|10906.1|10904.1|10922.5|10920.5|10928|10926|10904.5|10902.5|79271
1746021600000|2025-04-30 14:00:00|10922.9|10920.9|10924.8|10922.8|10928.7|10926.7|10916.2|10914.2|85350
1746025200000|2025-04-30 15:00:00|10925.6|10923.6|10921.7|10919.7|10928.7|10926.7|10919.4|10917.4|53797
1746028800000|2025-04-30 16:00:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10914.7|10912.7|39028
1746032400000|2025-04-30 17:00:00|10920.9|10918.9|10922.5|10920.5|10924.8|10922.8|10916.2|10914.2|35299
1746036000000|2025-04-30 18:00:00|10923.3|10921.3|10920.1|10918.1|10926.4|10924.4|10916.2|10914.2|65271
1746039600000|2025-04-30 19:00:00|10920.9|10918.9|10938.1|10936.1|10938.9|10936.9|10920.9|10918.9|137483
1746043200000|2025-04-30 20:00:00|10938.9|10936.9|10931.1|10929.1|10941.2|10939.2|10924.8|10922.8|95435
1746050400000|2025-04-30 22:00:00|10928|10926|10925.6|10923.6|10929.5|10927.5|10925.6|10923.6|3369
1746054000000|2025-04-30 23:00:00|10926|10924|10923.3|10921.3|10926.4|10924.4|10923.3|10921.3|3827
1746057600000|2025-05-01 00:00:00|10924|10922|10922.5|10920.5|10925.6|10923.6|10919.4|10917.4|4543
1746061200000|2025-05-01 01:00:00|10921.7|10919.7|10920.9|10918.9|10922.5|10920.5|10919.4|10917.4|4454
1746064800000|2025-05-01 02:00:00|10920.5|10918.5|10923.3|10921.3|10923.3|10921.3|10920.1|10918.1|2438
1746068400000|2025-05-01 03:00:00|10922.5|10920.5|10922.5|10920.5|10923.3|10921.3|10920.9|10918.9|3317
1746072000000|2025-05-01 04:00:00|10921.7|10919.7|10921.7|10919.7|10925.6|10923.6|10921.7|10919.7|3024
1746075600000|2025-05-01 05:00:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|2392
1746079200000|2025-05-01 06:00:00|10922.5|10920.5|10924.8|10922.8|10925.6|10923.6|10920.9|10918.9|8244
1746082800000|2025-05-01 07:00:00|10925.6|10923.6|10931.9|10929.9|10932.6|10930.6|10925.6|10923.6|12262
1746086400000|2025-05-01 08:00:00|10932.6|10930.6|10934.2|10932.2|10935.8|10933.8|10932.6|10930.6|8636
1746090000000|2025-05-01 09:00:00|10933.4|10931.4|10931.9|10929.9|10935|10933|10931.9|10929.9|7424
1746093600000|2025-05-01 10:00:00|10932.6|10930.6|10938.1|10936.1|10938.9|10936.9|10931.9|10929.9|9653
1746097200000|2025-05-01 11:00:00|10938.9|10936.9|10942|10940|10942|10940|10938.1|10936.1|25374
1746100800000|2025-05-01 12:00:00|10942.8|10940.8|10940.5|10938.5|10951.4|10949.4|10934.2|10932.2|73947
1746104400000|2025-05-01 13:00:00|10939.7|10937.7|10949|10947|10950.6|10948.6|10938.9|10936.9|56248
1746108000000|2025-05-01 14:00:00|10944.4|10942.4|10911.5|10909.5|10946.7|10944.7|10910|10908|115588
1746111600000|2025-05-01 15:00:00|10912.3|10910.3|10903|10901|10913.1|10911.1|10895.9|10893.9|64307
1746115200000|2025-05-01 16:00:00|10902.2|10900.2|10905.3|10903.3|10905.3|10903.3|10895.1|10893.1|44685
1746118800000|2025-05-01 17:00:00|10904.5|10902.5|10889.7|10887.7|10906.1|10904.1|10888.9|10886.9|40784
1746122400000|2025-05-01 18:00:00|10890.5|10888.5|10892|10890|10895.1|10893.1|10884.2|10882.2|52742
1746126000000|2025-05-01 19:00:00|10892.8|10890.8|10896.7|10894.7|10899|10897|10890.5|10888.5|36353
1746129600000|2025-05-01 20:00:00|10897.5|10895.5|10895.1|10893.1|10902.2|10900.2|10895.1|10893.1|34818
1746136800000|2025-05-01 22:00:00|10893.6|10891.6|10899.8|10897.8|10899.8|10897.8|10893.6|10891.6|3600
1746140400000|2025-05-01 23:00:00|10899|10897|10901.4|10899.4|10901.4|10899.4|10896.7|10894.7|2076
1746144000000|2025-05-02 00:00:00|10900.6|10898.6|10884.2|10882.2|10902.2|10900.2|10882.6|10880.6|18791
1746147600000|2025-05-02 01:00:00|10885|10883|10884.2|10882.2|10886.5|10884.5|10881.9|10879.9|9555
1746151200000|2025-05-02 02:00:00|10885|10883|10885.8|10883.8|10885.8|10883.8|10883.4|10881.4|4855
1746154800000|2025-05-02 03:00:00|10886.5|10884.5|10886.5|10884.5|10887.3|10885.3|10884.2|10882.2|5728
1746158400000|2025-05-02 04:00:00|10885.8|10883.8|10886.2|10884.2|10887.3|10885.3|10885|10883|3706
1746162000000|2025-05-02 05:00:00|10885.8|10883.8|10887.3|10885.3|10888.9|10886.9|10885|10883|4523
1746165600000|2025-05-02 06:00:00|10888.1|10886.1|10885|10883|10888.1|10886.1|10882.6|10880.6|9593
1746169200000|2025-05-02 07:00:00|10885.8|10883.8|10889.7|10887.7|10890.5|10888.5|10885|10883|13080
1746172800000|2025-05-02 08:00:00|10890.5|10888.5|10899|10897|10899.8|10897.8|10889.7|10887.7|15065
1746176400000|2025-05-02 09:00:00|10899.8|10897.8|10896.7|10894.7|10901.4|10899.4|10896.7|10894.7|10373
1746180000000|2025-05-02 10:00:00|10897.5|10895.5|10895.1|10893.1|10899|10897|10894.4|10892.4|9998
1746183600000|2025-05-02 11:00:00|10895.9|10893.9|10889.7|10887.7|10899|10897|10888.9|10886.9|18764
1746187200000|2025-05-02 12:00:00|10888.9|10886.9|10861.5|10859.5|10890.5|10888.5|10859.2|10857.2|129077
1746190800000|2025-05-02 13:00:00|10860.8|10858.8|10867|10865|10870.1|10868.1|10855.3|10853.3|90066
1746194400000|2025-05-02 14:00:00|10867.8|10865.8|10849.8|10847.8|10867.8|10865.8|10849|10847|76208
1746198000000|2025-05-02 15:00:00|10849|10847|10842.8|10840.8|10850.6|10848.6|10842|10840|77336
1746201600000|2025-05-02 16:00:00|10843.6|10841.6|10833.4|10831.4|10845.9|10843.9|10831.9|10829.9|82190
1746205200000|2025-05-02 17:00:00|10834.2|10832.2|10842|10840|10842|10840|10833.4|10831.4|48551
1746208800000|2025-05-02 18:00:00|10842.8|10840.8|10837.3|10835.3|10842.8|10840.8|10835|10833|45294
1746212400000|2025-05-02 19:00:00|10838.1|10836.1|10844.4|10842.4|10845.1|10843.1|10838.1|10836.1|37683
1746216000000|2025-05-02 20:00:00|10845.1|10843.1|10842.8|10840.8|10845.9|10843.9|10842.8|10840.8|25071
1746396000000|2025-05-04 22:00:00|10845.9|10843.9|10847.5|10845.5|10850.6|10848.6|10845.1|10843.1|15468
1746399600000|2025-05-04 23:00:00|10847.9|10845.9|10854.5|10852.5|10855.3|10853.3|10845.9|10843.9|5658
1746403200000|2025-05-05 00:00:00|10853.7|10851.7|10853|10851|10856.1|10854.1|10853|10851|3731
1746406800000|2025-05-05 01:00:00|10853.7|10851.7|10845.9|10843.9|10853.7|10851.7|10845.1|10843.1|5965
1746410400000|2025-05-05 02:00:00|10845.1|10843.1|10849.8|10847.8|10849.8|10847.8|10845.1|10843.1|4666
1746414000000|2025-05-05 03:00:00|10849|10847|10846.7|10844.7|10849|10847|10846.7|10844.7|1566
1746417600000|2025-05-05 04:00:00|10847.5|10845.5|10849|10847|10849.8|10847.8|10846.7|10844.7|1857
1746421200000|2025-05-05 05:00:00|10848.3|10846.3|10847.5|10845.5|10849.8|10847.8|10847.5|10845.5|2190
1746424800000|2025-05-05 06:00:00|10846.7|10844.7|10847.5|10845.5|10849.8|10847.8|10843.6|10841.6|9661
1746428400000|2025-05-05 07:00:00|10846.7|10844.7|10848.3|10846.3|10848.3|10846.3|10843.6|10841.6|6576
1746432000000|2025-05-05 08:00:00|10847.5|10845.5|10849|10847|10851.4|10849.4|10844.4|10842.4|8348
1746435600000|2025-05-05 09:00:00|10848.3|10846.3|10845.1|10843.1|10849.8|10847.8|10844.4|10842.4|6260
1746439200000|2025-05-05 10:00:00|10844.4|10842.4|10848.3|10846.3|10849|10847|10843.6|10841.6|10765
1746442800000|2025-05-05 11:00:00|10847.5|10845.5|10853.7|10851.7|10857.6|10855.6|10847.5|10845.5|18342
1746446400000|2025-05-05 12:00:00|10854.5|10852.5|10844.4|10842.4|10858.4|10856.4|10842.8|10840.8|37731
1746450000000|2025-05-05 13:00:00|10845.1|10843.1|10849|10847|10849.8|10847.8|10842.8|10840.8|34062
1746453600000|2025-05-05 14:00:00|10840.5|10838.5|10830.3|10828.3|10845.1|10843.1|10827.2|10825.2|76603
1746457200000|2025-05-05 15:00:00|10831.1|10829.1|10835.8|10833.8|10838.1|10836.1|10831.1|10829.1|29474
1746460800000|2025-05-05 16:00:00|10835|10833|10827.2|10825.2|10835|10833|10827.2|10825.2|20137
1746464400000|2025-05-05 17:00:00|10828|10826|10826.4|10824.4|10831.9|10829.9|10824.8|10822.8|33333
1746468000000|2025-05-05 18:00:00|10825.6|10823.6|10834.2|10832.2|10834.2|10832.2|10824.8|10822.8|24103
1746471600000|2025-05-05 19:00:00|10833.4|10831.4|10835.8|10833.8|10837.3|10835.3|10833.4|10831.4|22758
1746475200000|2025-05-05 20:00:00|10836.5|10834.5|10834.2|10832.2|10837.3|10835.3|10831.9|10829.9|21685
1746482400000|2025-05-05 22:00:00|10835|10833|10834.2|10832.2|10837.3|10835.3|10834.2|10832.2|1408
1746486000000|2025-05-05 23:00:00|10835|10833|10835|10833|10836.5|10834.5|10833.4|10831.4|1539
1746489600000|2025-05-06 00:00:00|10835.8|10833.8|10835|10833|10836.5|10834.5|10834.2|10832.2|1252
1746493200000|2025-05-06 01:00:00|10834.2|10832.2|10829.5|10827.5|10834.2|10832.2|10828|10826|6480
1746496800000|2025-05-06 02:00:00|10828.7|10826.7|10828.7|10826.7|10830.3|10828.3|10828|10826|4140
1746500400000|2025-05-06 03:00:00|10829.5|10827.5|10828.7|10826.7|10830.3|10828.3|10828.7|10826.7|3471
1746504000000|2025-05-06 04:00:00|10828.3|10826.3|10827.2|10825.2|10828.7|10826.7|10827.2|10825.2|1899
1746507600000|2025-05-06 05:00:00|10826.4|10824.4|10828.7|10826.7|10828.7|10826.7|10826.4|10824.4|1669
1746511200000|2025-05-06 06:00:00|10828|10826|10831.9|10829.9|10833.4|10831.4|10824.8|10822.8|7987
1746514800000|2025-05-06 07:00:00|10831.1|10829.1|10835|10833|10835|10833|10826.4|10824.4|17177
1746518400000|2025-05-06 08:00:00|10834.2|10832.2|10835|10833|10840.5|10838.5|10834.2|10832.2|17360
1746522000000|2025-05-06 09:00:00|10834.2|10832.2|10832.6|10830.6|10837.3|10835.3|10831.9|10829.9|11808
1746525600000|2025-05-06 10:00:00|10833.4|10831.4|10835.8|10833.8|10837.3|10835.3|10832.6|10830.6|12890
1746529200000|2025-05-06 11:00:00|10836.5|10834.5|10842.8|10840.8|10843.6|10841.6|10835|10833|18826
1746532800000|2025-05-06 12:00:00|10842|10840|10846.7|10844.7|10849.8|10847.8|10840.5|10838.5|29373
1746536400000|2025-05-06 13:00:00|10845.9|10843.9|10841.2|10839.2|10847.5|10845.5|10839.7|10837.7|53616
1746540000000|2025-05-06 14:00:00|10842|10840|10843.6|10841.6|10845.1|10843.1|10835.8|10833.8|46401
1746543600000|2025-05-06 15:00:00|10844.4|10842.4|10845.9|10843.9|10845.9|10843.9|10842|10840|35367
1746547200000|2025-05-06 16:00:00|10846.7|10844.7|10845.1|10843.1|10846.7|10844.7|10839.7|10837.7|28042
1746550800000|2025-05-06 17:00:00|10844.4|10842.4|10853|10851|10854.5|10852.5|10844.4|10842.4|31210
1746554400000|2025-05-06 18:00:00|10852.2|10850.2|10853.7|10851.7|10854.5|10852.5|10848.3|10846.3|42256
1746558000000|2025-05-06 19:00:00|10854.5|10852.5|10853|10851|10855.3|10853.3|10851.4|10849.4|31914
1746561600000|2025-05-06 20:00:00|10852.2|10850.2|10854.5|10852.5|10856.9|10854.9|10850.6|10848.6|31027
1746568800000|2025-05-06 22:00:00|10853.7|10851.7|10841.2|10839.2|10854.5|10852.5|10836.9|10834.9|14074
1746572400000|2025-05-06 23:00:00|10842|10840|10842.8|10840.8|10845.1|10843.1|10840.5|10838.5|4010
1746576000000|2025-05-07 00:00:00|10842|10840|10847.5|10845.5|10848.3|10846.3|10842|10840|6130
1746579600000|2025-05-07 01:00:00|10846.7|10844.7|10846.7|10844.7|10849.8|10847.8|10845.9|10843.9|6010
1746583200000|2025-05-07 02:00:00|10847.5|10845.5|10848.3|10846.3|10849.8|10847.8|10846.7|10844.7|2882
1746586800000|2025-05-07 03:00:00|10849|10847|10849|10847|10849.8|10847.8|10846.7|10844.7|1959
1746590400000|2025-05-07 04:00:00|10848.3|10846.3|10848.3|10846.3|10849.8|10847.8|10847.5|10845.5|2911
1746594000000|2025-05-07 05:00:00|10848.7|10846.7|10842|10840|10849.8|10847.8|10842|10840|5247
1746597600000|2025-05-07 06:00:00|10842.8|10840.8|10846.7|10844.7|10848.3|10846.3|10842|10840|7229
1746601200000|2025-05-07 07:00:00|10847.5|10845.5|10840.5|10838.5|10847.5|10845.5|10840.5|10838.5|10958
1746604800000|2025-05-07 08:00:00|10839.7|10837.7|10838.9|10836.9|10839.7|10837.7|10835.8|10833.8|15990
1746608400000|2025-05-07 09:00:00|10839.7|10837.7|10845.9|10843.9|10846.7|10844.7|10838.9|10836.9|10442
1746612000000|2025-05-07 10:00:00|10846.7|10844.7|10842.8|10840.8|10848.3|10846.3|10842|10840|9245
1746615600000|2025-05-07 11:00:00|10843.6|10841.6|10838.9|10836.9|10845.9|10843.9|10838.1|10836.1|13558
1746619200000|2025-05-07 12:00:00|10839.7|10837.7|10844.4|10842.4|10846.7|10844.7|10838.9|10836.9|28948
1746622800000|2025-05-07 13:00:00|10844.8|10842.8|10853.7|10851.7|10856.1|10854.1|10844.8|10842.8|43472
1746626400000|2025-05-07 14:00:00|10854.5|10852.5|10856.1|10854.1|10858.4|10856.4|10851.4|10849.4|57912
1746630000000|2025-05-07 15:00:00|10856.9|10854.9|10849.8|10847.8|10857.6|10855.6|10849|10847|50283
1746633600000|2025-05-07 16:00:00|10849|10847|10855.3|10853.3|10856.9|10854.9|10847.5|10845.5|38385
1746637200000|2025-05-07 17:00:00|10854.5|10852.5|10858.8|10856.8|10860.8|10858.8|10853|10851|47792
1746640800000|2025-05-07 18:00:00|10859.2|10857.2|10861.5|10859.5|10872.5|10870.5|10852.2|10850.2|87880
1746644400000|2025-05-07 19:00:00|10862.3|10860.3|10861.5|10859.5|10866.2|10864.2|10857.6|10855.6|62133
1746648000000|2025-05-07 20:00:00|10862.3|10860.3|10863.9|10861.9|10865.5|10863.5|10859.2|10857.2|26970
1746655200000|2025-05-07 22:00:00|10863.1|10861.1|10859.2|10857.2|10863.9|10861.9|10859.2|10857.2|3687
1746658800000|2025-05-07 23:00:00|10860|10858|10860.8|10858.8|10861.5|10859.5|10860|10858|5254
1746662400000|2025-05-08 00:00:00|10860|10858|10858.4|10856.4|10864.7|10862.7|10857.6|10855.6|6334
1746666000000|2025-05-08 01:00:00|10857.6|10855.6|10859.2|10857.2|10860|10858|10856.1|10854.1|6816
1746669600000|2025-05-08 02:00:00|10858.4|10856.4|10856.1|10854.1|10859.2|10857.2|10856.1|10854.1|5240
1746673200000|2025-05-08 03:00:00|10856.5|10854.5|10853.7|10851.7|10856.9|10854.9|10852.2|10850.2|3026
1746676800000|2025-05-08 04:00:00|10854.5|10852.5|10851.4|10849.4|10854.5|10852.5|10851.4|10849.4|2853
1746680400000|2025-05-08 05:00:00|10850.6|10848.6|10852.2|10850.2|10853.7|10851.7|10849|10847|5226
1746684000000|2025-05-08 06:00:00|10853|10851|10851.4|10849.4|10853|10851|10849.8|10847.8|7227
1746687600000|2025-05-08 07:00:00|10850.6|10848.6|10849.8|10847.8|10852.2|10850.2|10848.3|10846.3|14692
1746691200000|2025-05-08 08:00:00|10850.6|10848.6|10845.1|10843.1|10850.6|10848.6|10845.1|10843.1|17612
1746694800000|2025-05-08 09:00:00|10845.9|10843.9|10841.2|10839.2|10845.9|10843.9|10841.2|10839.2|13625
1746698400000|2025-05-08 10:00:00|10842|10840|10844.4|10842.4|10845.1|10843.1|10841.2|10839.2|10800
1746702000000|2025-05-08 11:00:00|10845.1|10843.1|10845.1|10843.1|10846.7|10844.7|10840.5|10838.5|24073
1746705600000|2025-05-08 12:00:00|10845.9|10843.9|10846.7|10844.7|10847.5|10845.5|10835.8|10833.8|58866
1746709200000|2025-05-08 13:00:00|10847.5|10845.5|10842|10840|10852.2|10850.2|10838.9|10836.9|45618
1746712800000|2025-05-08 14:00:00|10841.2|10839.2|10838.9|10836.9|10843.6|10841.6|10832.6|10830.6|47791
1746716400000|2025-05-08 15:00:00|10838.1|10836.1|10825.6|10823.6|10840.5|10838.5|10824.8|10822.8|76945
1746720000000|2025-05-08 16:00:00|10826.4|10824.4|10813.9|10811.9|10826.4|10824.4|10812.3|10810.3|79767
1746723600000|2025-05-08 17:00:00|10813.5|10811.5|10805.3|10803.3|10813.9|10811.9|10802.2|10800.2|66379
1746727200000|2025-05-08 18:00:00|10804.5|10802.5|10807.6|10805.6|10810|10808|10804.5|10802.5|46746
1746730800000|2025-05-08 19:00:00|10806.9|10804.9|10806.9|10804.9|10812.3|10810.3|10805.3|10803.3|63772
1746734400000|2025-05-08 20:00:00|10806.1|10804.1|10811.9|10809.9|10813.9|10811.9|10804.5|10802.5|48371
1746741600000|2025-05-08 22:00:00|10810.8|10808.8|10812.3|10810.3|10813.1|10811.1|10809.2|10807.2|3562
1746745200000|2025-05-08 23:00:00|10811.5|10809.5|10811.5|10809.5|10812.3|10810.3|10810|10808|2049
1746748800000|2025-05-09 00:00:00|10812.3|10810.3|10814.7|10812.7|10815.5|10813.5|10810.8|10808.8|6648
1746752400000|2025-05-09 01:00:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10812.3|10810.3|6530
1746756000000|2025-05-09 02:00:00|10815.5|10813.5|10816.2|10814.2|10816.2|10814.2|10813.9|10811.9|4400
1746759600000|2025-05-09 03:00:00|10817.8|10815.8|10817|10815|10819.4|10817.4|10816.2|10814.2|7049
1746763200000|2025-05-09 04:00:00|10816.2|10814.2|10817|10815|10819|10817|10816.2|10814.2|4434
1746766800000|2025-05-09 05:00:00|10816.2|10814.2|10817|10815|10817.8|10815.8|10815.5|10813.5|3726
1746770400000|2025-05-09 06:00:00|10816.2|10814.2|10815.5|10813.5|10818.6|10816.6|10813.9|10811.9|10329
1746774000000|2025-05-09 07:00:00|10814.7|10812.7|10813.1|10811.1|10814.7|10812.7|10810.8|10808.8|16699
1746777600000|2025-05-09 08:00:00|10812.3|10810.3|10817.8|10815.8|10819.4|10817.4|10811.5|10809.5|15033
1746781200000|2025-05-09 09:00:00|10817|10815|10816.2|10814.2|10818.6|10816.6|10815.5|10813.5|19988
1746784800000|2025-05-09 10:00:00|10815.5|10813.5|10814.7|10812.7|10816.2|10814.2|10812.3|10810.3|7910
1746788400000|2025-05-09 11:00:00|10815.5|10813.5|10817.8|10815.8|10821.7|10819.7|10810.8|10808.8|31091
1746792000000|2025-05-09 12:00:00|10818.6|10816.6|10812.3|10810.3|10818.6|10816.6|10809.2|10807.2|38485
1746795600000|2025-05-09 13:00:00|10813.1|10811.1|10825.6|10823.6|10826.4|10824.4|10812.3|10810.3|40281
1746799200000|2025-05-09 14:00:00|10824.8|10822.8|10826.4|10824.4|10831.9|10829.9|10821.7|10819.7|62794
1746802800000|2025-05-09 15:00:00|10825.6|10823.6|10815.5|10813.5|10825.6|10823.6|10814.7|10812.7|31742
1746806400000|2025-05-09 16:00:00|10816.2|10814.2|10815.5|10813.5|10820.9|10818.9|10815.5|10813.5|31248
1746810000000|2025-05-09 17:00:00|10816.2|10814.2|10814.7|10812.7|10818.6|10816.6|10813.1|10811.1|27682
1746813600000|2025-05-09 18:00:00|10815.5|10813.5|10810|10808|10815.5|10813.5|10810|10808|22833
1746817200000|2025-05-09 19:00:00|10809.2|10807.2|10808.4|10806.4|10810|10808|10806.9|10804.9|22260
1746820800000|2025-05-09 20:00:00|10807.6|10805.6|10803|10801|10807.6|10805.6|10802.2|10800.2|37669
1747000800000|2025-05-11 22:00:00|10790.5|10788.5|10790.5|10788.5|10791.2|10789.2|10786.5|10784.5|20109
1747004400000|2025-05-11 23:00:00|10789.7|10787.7|10788.9|10786.9|10790.5|10788.5|10787.3|10785.3|6045
1747008000000|2025-05-12 00:00:00|10789.7|10787.7|10788.9|10786.9|10789.7|10787.7|10785.8|10783.8|7917
1747011600000|2025-05-12 01:00:00|10788.1|10786.1|10788.1|10786.1|10789.7|10787.7|10785.8|10783.8|3476
1747015200000|2025-05-12 02:00:00|10787.3|10785.3|10790.5|10788.5|10790.5|10788.5|10785.8|10783.8|3410
1747018800000|2025-05-12 03:00:00|10791.2|10789.2|10793.6|10791.6|10793.6|10791.6|10790.5|10788.5|4778
1747022400000|2025-05-12 04:00:00|10792.8|10790.8|10790.5|10788.5|10793.6|10791.6|10790.5|10788.5|4213
1747026000000|2025-05-12 05:00:00|10791.2|10789.2|10784.2|10782.2|10791.6|10789.6|10783.4|10781.4|5149
1747029600000|2025-05-12 06:00:00|10783.4|10781.4|10781.1|10779.1|10785|10783|10780.3|10778.3|18238
1747033200000|2025-05-12 07:00:00|10781.9|10779.9|10762.3|10760.3|10781.9|10779.9|10760.8|10758.8|86994
1747036800000|2025-05-12 08:00:00|10763.1|10761.1|10763.9|10761.9|10770.1|10768.1|10760.8|10758.8|39126
1747040400000|2025-05-12 09:00:00|10764.7|10762.7|10763.1|10761.1|10767.8|10765.8|10760.8|10758.8|33873
1747044000000|2025-05-12 10:00:00|10762.3|10760.3|10750.6|10748.6|10763.1|10761.1|10749.8|10747.8|45824
1747047600000|2025-05-12 11:00:00|10751.4|10749.4|10768.6|10766.6|10769.4|10767.4|10749.8|10747.8|64210
1747051200000|2025-05-12 12:00:00|10767.8|10765.8|10756.1|10754.1|10767.8|10765.8|10755.3|10753.3|70923
1747054800000|2025-05-12 13:00:00|10756.9|10754.9|10759.2|10757.2|10761.5|10759.5|10752.2|10750.2|86418
1747058400000|2025-05-12 14:00:00|10760|10758|10767|10765|10768.6|10766.6|10757.6|10755.6|73318
1747062000000|2025-05-12 15:00:00|10766.2|10764.2|10770.9|10768.9|10772.5|10770.5|10763.9|10761.9|59755
1747065600000|2025-05-12 16:00:00|10770.1|10768.1|10763.9|10761.9|10770.9|10768.9|10761.5|10759.5|36966
1747069200000|2025-05-12 17:00:00|10764.7|10762.7|10759.2|10757.2|10765.5|10763.5|10756.9|10754.9|39714
1747072800000|2025-05-12 18:00:00|10758.4|10756.4|10758.4|10756.4|10761.5|10759.5|10756.9|10754.9|26672
1747076400000|2025-05-12 19:00:00|10759.2|10757.2|10756.9|10754.9|10762.3|10760.3|10756.9|10754.9|43629
1747080000000|2025-05-12 20:00:00|10756.1|10754.1|10753|10751|10756.1|10754.1|10753|10751|34679
1747087200000|2025-05-12 22:00:00|10753.7|10751.7|10753.7|10751.7|10755.3|10753.3|10751.4|10749.4|4910
1747090800000|2025-05-12 23:00:00|10753|10751|10756.1|10754.1|10756.9|10754.9|10753|10751|2513
1747094400000|2025-05-13 00:00:00|10756.9|10754.9|10763.9|10761.9|10764.7|10762.7|10756.9|10754.9|10754
1747098000000|2025-05-13 01:00:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10761.5|10759.5|6829
1747101600000|2025-05-13 02:00:00|10763.5|10761.5|10761.5|10759.5|10763.5|10761.5|10760|10758|3077
1747105200000|2025-05-13 03:00:00|10762.3|10760.3|10763.9|10761.9|10764.7|10762.7|10761.5|10759.5|2987
1747108800000|2025-05-13 04:00:00|10764.7|10762.7|10759.2|10757.2|10764.7|10762.7|10758.4|10756.4|4946
1747112400000|2025-05-13 05:00:00|10757.6|10755.6|10760|10758|10760.8|10758.8|10753.7|10751.7|13884
1747116000000|2025-05-13 06:00:00|10759.2|10757.2|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|11897
1747119600000|2025-05-13 07:00:00|10760.8|10758.8|10764.7|10762.7|10766.2|10764.2|10756.9|10754.9|30414
1747123200000|2025-05-13 08:00:00|10763.9|10761.9|10767|10765|10767.8|10765.8|10763.1|10761.1|17734
1747126800000|2025-05-13 09:00:00|10766.2|10764.2|10764.7|10762.7|10767.8|10765.8|10764.7|10762.7|10259
1747130400000|2025-05-13 10:00:00|10763.9|10761.9|10762.3|10760.3|10768.6|10766.6|10761.5|10759.5|19396
1747134000000|2025-05-13 11:00:00|10763.1|10761.1|10766.2|10764.2|10766.2|10764.2|10762.3|10760.3|19169
1747137600000|2025-05-13 12:00:00|10765.5|10763.5|10769.4|10767.4|10782.6|10780.6|10763.9|10761.9|96669
1747141200000|2025-05-13 13:00:00|10768.6|10766.6|10762.3|10760.3|10775.6|10773.6|10761.5|10759.5|65571
1747144800000|2025-05-13 14:00:00|10761.5|10759.5|10765.5|10763.5|10766.2|10764.2|10756.1|10754.1|86893
1747148400000|2025-05-13 15:00:00|10764.7|10762.7|10751.4|10749.4|10765.5|10763.5|10749|10747|56173
1747152000000|2025-05-13 16:00:00|10750.6|10748.6|10752.2|10750.2|10753.7|10751.7|10750.6|10748.6|35679
1747155600000|2025-05-13 17:00:00|10753|10751|10751.4|10749.4|10754.5|10752.5|10746.7|10744.7|36781
1747159200000|2025-05-13 18:00:00|10750.6|10748.6|10750.6|10748.6|10753|10751|10748.3|10746.3|35715
1747162800000|2025-05-13 19:00:00|10749.8|10747.8|10754.5|10752.5|10754.5|10752.5|10748.3|10746.3|33581
1747166400000|2025-05-13 20:00:00|10753.7|10751.7|10760|10758|10760|10758|10753|10751|29665
1747173600000|2025-05-13 22:00:00|10758.4|10756.4|10758.4|10756.4|10760.8|10758.8|10757.6|10755.6|2000
1747177200000|2025-05-13 23:00:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10756.1|10754.1|1874
1747180800000|2025-05-14 00:00:00|10756.1|10754.1|10758.4|10756.4|10759.2|10757.2|10754.5|10752.5|5451
1747184400000|2025-05-14 01:00:00|10757.6|10755.6|10756.9|10754.9|10758.4|10756.4|10753.7|10751.7|5298
1747188000000|2025-05-14 02:00:00|10756.1|10754.1|10760.8|10758.8|10763.1|10761.1|10756.1|10754.1|5332
1747191600000|2025-05-14 03:00:00|10761.5|10759.5|10759.2|10757.2|10761.5|10759.5|10759.2|10757.2|4037
1747195200000|2025-05-14 04:00:00|10758.4|10756.4|10761.5|10759.5|10762.3|10760.3|10758.4|10756.4|2761
1747198800000|2025-05-14 05:00:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10759.2|10757.2|3317
1747202400000|2025-05-14 06:00:00|10760.8|10758.8|10761.5|10759.5|10762.3|10760.3|10756.9|10754.9|9346
1747206000000|2025-05-14 07:00:00|10760.8|10758.8|10758.4|10756.4|10763.9|10761.9|10758.4|10756.4|14683
1747209600000|2025-05-14 08:00:00|10759.2|10757.2|10760.8|10758.8|10762.3|10760.3|10758.4|10756.4|17385
1747213200000|2025-05-14 09:00:00|10761.5|10759.5|10767.8|10765.8|10769.4|10767.4|10761.5|10759.5|22450
1747216800000|2025-05-14 10:00:00|10768.6|10766.6|10766.2|10764.2|10768.6|10766.6|10764.7|10762.7|19503
1747220400000|2025-05-14 11:00:00|10765.5|10763.5|10759.2|10757.2|10767|10765|10758.4|10756.4|27749
1747224000000|2025-05-14 12:00:00|10758.4|10756.4|10753.7|10751.7|10758.4|10756.4|10753|10751|47230
1747227600000|2025-05-14 13:00:00|10754.5|10752.5|10752.2|10750.2|10757.6|10755.6|10749.8|10747.8|64140
1747231200000|2025-05-14 14:00:00|10753|10751|10745.9|10743.9|10754.5|10752.5|10744.4|10742.4|52753
1747234800000|2025-05-14 15:00:00|10745.1|10743.1|10739.7|10737.7|10747.5|10745.5|10737.3|10735.3|79029
1747238400000|2025-05-14 16:00:00|10740.5|10738.5|10732.6|10730.6|10740.5|10738.5|10732.6|10730.6|75557
1747242000000|2025-05-14 17:00:00|10733.4|10731.4|10736.5|10734.5|10738.9|10736.9|10732.6|10730.6|36235
1747245600000|2025-05-14 18:00:00|10737.3|10735.3|10731.9|10729.9|10738.1|10736.1|10731.1|10729.1|53982
1747249200000|2025-05-14 19:00:00|10731.1|10729.1|10730.3|10728.3|10731.9|10729.9|10726.4|10724.4|70180
1747252800000|2025-05-14 20:00:00|10731.1|10729.1|10728.7|10726.7|10731.1|10729.1|10726.4|10724.4|42257
1747260000000|2025-05-14 22:00:00|10729.5|10727.5|10731.1|10729.1|10731.9|10729.9|10729.5|10727.5|2855
1747263600000|2025-05-14 23:00:00|10730.3|10728.3|10728.7|10726.7|10731.1|10729.1|10728.7|10726.7|3949
1747267200000|2025-05-15 00:00:00|10728|10726|10730.3|10728.3|10731.1|10729.1|10726.4|10724.4|7182
1747270800000|2025-05-15 01:00:00|10730.7|10728.7|10729.5|10727.5|10731.1|10729.1|10728.7|10726.7|5269
1747274400000|2025-05-15 02:00:00|10730.3|10728.3|10729.9|10727.9|10731.1|10729.1|10728.7|10726.7|3610
1747278000000|2025-05-15 03:00:00|10729.5|10727.5|10731.1|10729.1|10731.9|10729.9|10728.7|10726.7|2597
1747281600000|2025-05-15 04:00:00|10730.3|10728.3|10729.5|10727.5|10731.1|10729.1|10729.5|10727.5|2556
1747285200000|2025-05-15 05:00:00|10728.7|10726.7|10731.1|10729.1|10731.9|10729.9|10727.2|10725.2|7577
1747288800000|2025-05-15 06:00:00|10731.9|10729.9|10737.3|10735.3|10738.1|10736.1|10730.3|10728.3|13534
1747292400000|2025-05-15 07:00:00|10736.5|10734.5|10738.9|10736.9|10739.7|10737.7|10735|10733|20310
1747296000000|2025-05-15 08:00:00|10738.1|10736.1|10742|10740|10743.6|10741.6|10736.5|10734.5|16833
1747299600000|2025-05-15 09:00:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10741.2|10739.2|18477
1747303200000|2025-05-15 10:00:00|10741.2|10739.2|10742|10740|10742.8|10740.8|10738.1|10736.1|13578
1747306800000|2025-05-15 11:00:00|10741.2|10739.2|10740.5|10738.5|10742|10740|10738.9|10736.9|22320
1747310400000|2025-05-15 12:00:00|10741.2|10739.2|10748.3|10746.3|10752.2|10750.2|10735|10733|118563
1747314000000|2025-05-15 13:00:00|10749|10747|10757.6|10755.6|10765.5|10763.5|10749|10747|105428
1747317600000|2025-05-15 14:00:00|10758.4|10756.4|10760|10758|10760.8|10758.8|10752.2|10750.2|48768
1747321200000|2025-05-15 15:00:00|10759.2|10757.2|10765.5|10763.5|10766.2|10764.2|10759.2|10757.2|53594
1747324800000|2025-05-15 16:00:00|10766.2|10764.2|10772.5|10770.5|10774.8|10772.8|10765.5|10763.5|46214
1747328400000|2025-05-15 17:00:00|10771.7|10769.7|10770.9|10768.9|10774|10772|10769.4|10767.4|32503
1747332000000|2025-05-15 18:00:00|10770.1|10768.1|10769.4|10767.4|10771.7|10769.7|10767.8|10765.8|34335
1747335600000|2025-05-15 19:00:00|10768.6|10766.6|10772.5|10770.5|10774|10772|10768.6|10766.6|35076
1747339200000|2025-05-15 20:00:00|10773.3|10771.3|10776.4|10774.4|10779.5|10777.5|10772.5|10770.5|34039
1747346400000|2025-05-15 22:00:00|10775.6|10773.6|10777.2|10775.2|10781.1|10779.1|10775.6|10773.6|9914
1747350000000|2025-05-15 23:00:00|10778|10776|10774|10772|10778|10776|10773.3|10771.3|4131
1747353600000|2025-05-16 00:00:00|10773.7|10771.7|10784.2|10782.2|10785|10783|10773.3|10771.3|18212
1747357200000|2025-05-16 01:00:00|10783.4|10781.4|10781.9|10779.9|10783.4|10781.4|10779.5|10777.5|6532
1747360800000|2025-05-16 02:00:00|10782.6|10780.6|10781.9|10779.9|10783.4|10781.4|10779.5|10777.5|3966
1747364400000|2025-05-16 03:00:00|10782.6|10780.6|10781.9|10779.9|10784.2|10782.2|10781.9|10779.9|4648
1747368000000|2025-05-16 04:00:00|10781.1|10779.1|10781.9|10779.9|10781.9|10779.9|10780.3|10778.3|2572
1747371600000|2025-05-16 05:00:00|10782.6|10780.6|10783.4|10781.4|10784.2|10782.2|10781.9|10779.9|2399
1747375200000|2025-05-16 06:00:00|10783|10781|10794.4|10792.4|10794.4|10792.4|10783|10781|19147
1747378800000|2025-05-16 07:00:00|10793.6|10791.6|10786.5|10784.5|10793.6|10791.6|10785.8|10783.8|32594
1747382400000|2025-05-16 08:00:00|10785.8|10783.8|10785.8|10783.8|10787.3|10785.3|10784.2|10782.2|12522
1747386000000|2025-05-16 09:00:00|10785|10783|10788.9|10786.9|10792.8|10790.8|10785|10783|11701
1747389600000|2025-05-16 10:00:00|10788.1|10786.1|10784.2|10782.2|10790.5|10788.5|10784.2|10782.2|14636
1747393200000|2025-05-16 11:00:00|10784.6|10782.6|10787.3|10785.3|10790.5|10788.5|10784.6|10782.6|18811
1747396800000|2025-05-16 12:00:00|10788.1|10786.1|10791.2|10789.2|10795.1|10793.1|10783.4|10781.4|54379
1747400400000|2025-05-16 13:00:00|10792|10790|10791.2|10789.2|10795.1|10793.1|10788.9|10786.9|39569
1747404000000|2025-05-16 14:00:00|10792|10790|10774.8|10772.8|10792.8|10790.8|10771.7|10769.7|80249
1747407600000|2025-05-16 15:00:00|10775.6|10773.6|10774.8|10772.8|10780.3|10778.3|10773.3|10771.3|33703
1747411200000|2025-05-16 16:00:00|10775.6|10773.6|10775.6|10773.6|10781.1|10779.1|10773.3|10771.3|23775
1747414800000|2025-05-16 17:00:00|10774.8|10772.8|10775.6|10773.6|10775.6|10773.6|10772.5|10770.5|12520
1747418400000|2025-05-16 18:00:00|10774.8|10772.8|10773.3|10771.3|10776.4|10774.4|10771.7|10769.7|20534
1747422000000|2025-05-16 19:00:00|10774.8|10772.8|10768.6|10766.6|10777.2|10775.2|10767|10765|32481
1747425600000|2025-05-16 20:00:00|10769.4|10767.4|10760|10758|10770.9|10768.9|10753.7|10751.7|38989
1747605600000|2025-05-18 22:00:00|10756.9|10754.9|10769.4|10767.4|10770.1|10768.1|10756.1|10754.1|16905
1747609200000|2025-05-18 23:00:00|10768.6|10766.6|10765.5|10763.5|10771.7|10769.7|10764.7|10762.7|6192
1747612800000|2025-05-19 00:00:00|10765.8|10763.8|10770.1|10768.1|10774|10772|10765.8|10763.8|12257
1747616400000|2025-05-19 01:00:00|10770.9|10768.9|10768.6|10766.6|10772.5|10770.5|10767.8|10765.8|7253
1747620000000|2025-05-19 02:00:00|10769.4|10767.4|10763.1|10761.1|10769.4|10767.4|10762.3|10760.3|40244
1747623600000|2025-05-19 03:00:00|10762.3|10760.3|10757.6|10755.6|10764.7|10762.7|10756.1|10754.1|7830
1747627200000|2025-05-19 04:00:00|10758.4|10756.4|10754.5|10752.5|10758.4|10756.4|10753.7|10751.7|6433
1747630800000|2025-05-19 05:00:00|10755.3|10753.3|10757.6|10755.6|10762.3|10760.3|10755.3|10753.3|7221
1747634400000|2025-05-19 06:00:00|10758.4|10756.4|10760|10758|10760|10758|10753.7|10751.7|18017
1747638000000|2025-05-19 07:00:00|10759.2|10757.2|10758.4|10756.4|10763.1|10761.1|10757.6|10755.6|13827
1747641600000|2025-05-19 08:00:00|10759.2|10757.2|10750.6|10748.6|10760|10758|10748.3|10746.3|27877
1747645200000|2025-05-19 09:00:00|10751.4|10749.4|10749|10747|10751.4|10749.4|10744.4|10742.4|24683
1747648800000|2025-05-19 10:00:00|10748.3|10746.3|10745.9|10743.9|10750.6|10748.6|10745.1|10743.1|14891
1747652400000|2025-05-19 11:00:00|10745.1|10743.1|10744.4|10742.4|10747.5|10745.5|10737.3|10735.3|41856
1747656000000|2025-05-19 12:00:00|10743.6|10741.6|10741.2|10739.2|10746.7|10744.7|10739.7|10737.7|63620
1747659600000|2025-05-19 13:00:00|10740.5|10738.5|10756.9|10754.9|10757.6|10755.6|10738.9|10736.9|68235
1747663200000|2025-05-19 14:00:00|10756.1|10754.1|10763.9|10761.9|10766.2|10764.2|10752.2|10750.2|46846
1747666800000|2025-05-19 15:00:00|10763.1|10761.1|10760|10758|10767|10765|10759.2|10757.2|37740
1747670400000|2025-05-19 16:00:00|10759.2|10757.2|10765.5|10763.5|10767|10765|10759.2|10757.2|67622
1747674000000|2025-05-19 17:00:00|10764.7|10762.7|10767.8|10765.8|10767.8|10765.8|10758.4|10756.4|40002
1747677600000|2025-05-19 18:00:00|10768.6|10766.6|10767|10765|10770.9|10768.9|10764.7|10762.7|37451
1747681200000|2025-05-19 19:00:00|10767.8|10765.8|10774|10772|10775.6|10773.6|10767.8|10765.8|34873
1747684800000|2025-05-19 20:00:00|10774.8|10772.8|10774|10772|10778|10776|10773.3|10771.3|33416
1747692000000|2025-05-19 22:00:00|10774.8|10772.8|10774.8|10772.8|10775.6|10773.6|10771.7|10769.7|2047
1747695600000|2025-05-19 23:00:00|10775.6|10773.6|10774|10772|10775.6|10773.6|10771.7|10769.7|2475
1747699200000|2025-05-20 00:00:00|10773.3|10771.3|10772.5|10770.5|10774|10772|10770.1|10768.1|5313
1747702800000|2025-05-20 01:00:00|10773.3|10771.3|10774|10772|10781.1|10779.1|10773.3|10771.3|13555
1747706400000|2025-05-20 02:00:00|10774.8|10772.8|10774|10772|10777.2|10775.2|10774|10772|3971
1747710000000|2025-05-20 03:00:00|10774.8|10772.8|10771.7|10769.7|10776.4|10774.4|10770.9|10768.9|4403
1747713600000|2025-05-20 04:00:00|10772.5|10770.5|10773.3|10771.3|10775.6|10773.6|10770.9|10768.9|2841
1747717200000|2025-05-20 05:00:00|10774|10772|10778|10776|10779.5|10777.5|10770.9|10768.9|7310
1747720800000|2025-05-20 06:00:00|10778.7|10776.7|10773.3|10771.3|10780.3|10778.3|10771.7|10769.7|11932
1747724400000|2025-05-20 07:00:00|10774|10772|10782.6|10780.6|10785.8|10783.8|10772.5|10770.5|27296
1747728000000|2025-05-20 08:00:00|10781.9|10779.9|10781.9|10779.9|10784.2|10782.2|10778|10776|11997
1747731600000|2025-05-20 09:00:00|10781.1|10779.1|10777.2|10775.2|10782.6|10780.6|10775.6|10773.6|14714
1747735200000|2025-05-20 10:00:00|10778|10776|10776.4|10774.4|10780.3|10778.3|10775.6|10773.6|14029
1747738800000|2025-05-20 11:00:00|10775.6|10773.6|10776.4|10774.4|10778.7|10776.7|10771.7|10769.7|46826
1747742400000|2025-05-20 12:00:00|10775.6|10773.6|10767.8|10765.8|10776.4|10774.4|10766.2|10764.2|113035
1747746000000|2025-05-20 13:00:00|10768.6|10766.6|10760|10758|10768.6|10766.6|10756.1|10754.1|76891
1747749600000|2025-05-20 14:00:00|10760.8|10758.8|10770.1|10768.1|10771.7|10769.7|10760|10758|54341
1747753200000|2025-05-20 15:00:00|10770.9|10768.9|10772.5|10770.5|10774.8|10772.8|10770.1|10768.1|45920
1747756800000|2025-05-20 16:00:00|10773.3|10771.3|10775.6|10773.6|10775.6|10773.6|10770.9|10768.9|27904
1747760400000|2025-05-20 17:00:00|10776.4|10774.4|10776.4|10774.4|10778|10776|10773.3|10771.3|18387
1747764000000|2025-05-20 18:00:00|10775.6|10773.6|10773.3|10771.3|10777.2|10775.2|10772.5|10770.5|29007
1747767600000|2025-05-20 19:00:00|10772.5|10770.5|10771.7|10769.7|10774.8|10772.8|10770.1|10768.1|39820
1747771200000|2025-05-20 20:00:00|10770.9|10768.9|10770.5|10768.5|10774|10772|10770.1|10768.1|28515
1747778400000|2025-05-20 22:00:00|10770.9|10768.9|10774.8|10772.8|10781.9|10779.9|10770.9|10768.9|36016
1747782000000|2025-05-20 23:00:00|10775.2|10773.2|10775.6|10773.6|10776.4|10774.4|10772.5|10770.5|5345
1747785600000|2025-05-21 00:00:00|10774.8|10772.8|10774.8|10772.8|10777.2|10775.2|10772.5|10770.5|5412
1747789200000|2025-05-21 01:00:00|10774.4|10772.4|10769|10767|10776.4|10774.4|10767.8|10765.8|10190
1747792800000|2025-05-21 02:00:00|10769.4|10767.4|10765.5|10763.5|10769.4|10767.4|10763.9|10761.9|4308
1747796400000|2025-05-21 03:00:00|10766.2|10764.2|10764.7|10762.7|10766.2|10764.2|10763.1|10761.1|2596
1747800000000|2025-05-21 04:00:00|10765.5|10763.5|10762.3|10760.3|10765.5|10763.5|10762.3|10760.3|2910
1747803600000|2025-05-21 05:00:00|10761.5|10759.5|10765.5|10763.5|10767|10765|10760|10758|8120
1747807200000|2025-05-21 06:00:00|10765.1|10763.1|10760.8|10758.8|10765.1|10763.1|10758.4|10756.4|17158
1747810800000|2025-05-21 07:00:00|10760|10758|10758.4|10756.4|10763.9|10761.9|10756.9|10754.9|13836
1747814400000|2025-05-21 08:00:00|10759.2|10757.2|10755.3|10753.3|10759.2|10757.2|10755.3|10753.3|7994
1747818000000|2025-05-21 09:00:00|10756.1|10754.1|10756.1|10754.1|10756.9|10754.9|10752.2|10750.2|11868
1747821600000|2025-05-21 10:00:00|10755.3|10753.3|10756.9|10754.9|10757.6|10755.6|10753.7|10751.7|16617
1747825200000|2025-05-21 11:00:00|10756.1|10754.1|10757.6|10755.6|10759.2|10757.2|10754.5|10752.5|254403
1747828800000|2025-05-21 12:00:00|10756.9|10754.9|10753.7|10751.7|10757.6|10755.6|10750.6|10748.6|176143
1747832400000|2025-05-21 13:00:00|10754.5|10752.5|10753|10751|10756.1|10754.1|10749|10747|62247
1747836000000|2025-05-21 14:00:00|10752.2|10750.2|10750.6|10748.6|10756.1|10754.1|10746.3|10744.3|75219
1747839600000|2025-05-21 15:00:00|10751.4|10749.4|10747.5|10745.5|10755.3|10753.3|10747.5|10745.5|351783
1747843200000|2025-05-21 16:00:00|10748.3|10746.3|10749.8|10747.8|10750.6|10748.6|10746.7|10744.7|44711
1747846800000|2025-05-21 17:00:00|10749.4|10747.4|10737.3|10735.3|10749.8|10747.8|10731.1|10729.1|293947
1747850400000|2025-05-21 18:00:00|10736.5|10734.5|10737.3|10735.3|10743.6|10741.6|10736.5|10734.5|71150
1747854000000|2025-05-21 19:00:00|10736.5|10734.5|10741.2|10739.2|10745.9|10743.9|10736.5|10734.5|76427
1747857600000|2025-05-21 20:00:00|10742|10740|10735|10733|10742|10740|10735|10733|78253
1747864800000|2025-05-21 22:00:00|10736.5|10734.5|10734.2|10732.2|10737.3|10735.3|10733.4|10731.4|5148
1747868400000|2025-05-21 23:00:00|10733.4|10731.4|10735|10733|10736.5|10734.5|10732.6|10730.6|2188
1747872000000|2025-05-22 00:00:00|10734.2|10732.2|10737.3|10735.3|10738.1|10736.1|10733.4|10731.4|6014
1747875600000|2025-05-22 01:00:00|10738.1|10736.1|10741.2|10739.2|10742|10740|10736.5|10734.5|16372
1747879200000|2025-05-22 02:00:00|10740.5|10738.5|10742|10740|10742.8|10740.8|10740.5|10738.5|15777
1747882800000|2025-05-22 03:00:00|10741.2|10739.2|10743.6|10741.6|10743.6|10741.6|10739.7|10737.7|7402
1747886400000|2025-05-22 04:00:00|10742.8|10740.8|10741.2|10739.2|10743.6|10741.6|10739.7|10737.7|3313
1747890000000|2025-05-22 05:00:00|10740.5|10738.5|10738.9|10736.9|10741.2|10739.2|10738.9|10736.9|7445
1747893600000|2025-05-22 06:00:00|10739.7|10737.7|10746.7|10744.7|10746.7|10744.7|10738.9|10736.9|19252
1747897200000|2025-05-22 07:00:00|10745.9|10743.9|10746.7|10744.7|10751.4|10749.4|10745.9|10743.9|18901
1747900800000|2025-05-22 08:00:00|10747.1|10745.1|10749|10747|10749|10747|10742|10740|15571
1747904400000|2025-05-22 09:00:00|10748.3|10746.3|10745.9|10743.9|10749.8|10747.8|10745.1|10743.1|15778
1747908000000|2025-05-22 10:00:00|10746.7|10744.7|10743.6|10741.6|10747.5|10745.5|10741.2|10739.2|13825
1747911600000|2025-05-22 11:00:00|10744.4|10742.4|10741.2|10739.2|10744.4|10742.4|10736.5|10734.5|169655
1747915200000|2025-05-22 12:00:00|10742|10740|10750.6|10748.6|10750.6|10748.6|10738.1|10736.1|220335
1747918800000|2025-05-22 13:00:00|10749.8|10747.8|10745.5|10743.5|10753.7|10751.7|10742|10740|244952
1747922400000|2025-05-22 14:00:00|10745.9|10743.9|10750.6|10748.6|10751.4|10749.4|10743.6|10741.6|197700
1747926000000|2025-05-22 15:00:00|10751.4|10749.4|10754.5|10752.5|10758.4|10756.4|10745.9|10743.9|314635
1747929600000|2025-05-22 16:00:00|10755.3|10753.3|10754.5|10752.5|10761.5|10759.5|10754.5|10752.5|205067
1747933200000|2025-05-22 17:00:00|10753.7|10751.7|10756.1|10754.1|10759.2|10757.2|10753|10751|159288
1747936800000|2025-05-22 18:00:00|10756.9|10754.9|10755.3|10753.3|10757.6|10755.6|10754.5|10752.5|174506
1747940400000|2025-05-22 19:00:00|10756.1|10754.1|10760.8|10758.8|10762.3|10760.3|10755.3|10753.3|78385
1747944000000|2025-05-22 20:00:00|10760|10758|10762.3|10760.3|10765.5|10763.5|10758.4|10756.4|80833
1747951200000|2025-05-22 22:00:00|10763.1|10761.1|10763.9|10761.9|10764.7|10762.7|10762.3|10760.3|2970
1747954800000|2025-05-22 23:00:00|10763.1|10761.1|10760.8|10758.8|10764.7|10762.7|10760.8|10758.8|2809
1747958400000|2025-05-23 00:00:00|10761.5|10759.5|10765.5|10763.5|10765.5|10763.5|10760|10758|5567
1747962000000|2025-05-23 01:00:00|10766.2|10764.2|10767|10765|10769.4|10767.4|10765.5|10763.5|6912
1747965600000|2025-05-23 02:00:00|10767.8|10765.8|10764.7|10762.7|10767.8|10765.8|10763.9|10761.9|2417
1747969200000|2025-05-23 03:00:00|10764.3|10762.3|10763.9|10761.9|10764.7|10762.7|10760.8|10758.8|4070
1747972800000|2025-05-23 04:00:00|10763.1|10761.1|10763.1|10761.1|10763.9|10761.9|10762.3|10760.3|3256
1747976400000|2025-05-23 05:00:00|10762.3|10760.3|10760.8|10758.8|10762.3|10760.3|10759.2|10757.2|4940
1747980000000|2025-05-23 06:00:00|10760|10758|10770.9|10768.9|10770.9|10768.9|10758.4|10756.4|21593
1747983600000|2025-05-23 07:00:00|10770.1|10768.1|10766.2|10764.2|10770.9|10768.9|10764.7|10762.7|36450
1747987200000|2025-05-23 08:00:00|10765.5|10763.5|10764.7|10762.7|10767|10765|10763.1|10761.1|18969
1747990800000|2025-05-23 09:00:00|10763.9|10761.9|10762.3|10760.3|10766.2|10764.2|10762.3|10760.3|22053
1747994400000|2025-05-23 10:00:00|10763.1|10761.1|10763.1|10761.1|10764.7|10762.7|10760.8|10758.8|28334
1747998000000|2025-05-23 11:00:00|10763.9|10761.9|10797.5|10795.5|10800.6|10798.6|10763.1|10761.1|148403
1748001600000|2025-05-23 12:00:00|10798.3|10796.3|10793.6|10791.6|10803.7|10801.7|10786.5|10784.5|250369
1748005200000|2025-05-23 13:00:00|10793.2|10791.2|10778|10776|10799.8|10797.8|10777.2|10775.2|190228
1748008800000|2025-05-23 14:00:00|10777.2|10775.2|10775.6|10773.6|10778.7|10776.7|10770.9|10768.9|287381
1748012400000|2025-05-23 15:00:00|10774.8|10772.8|10782.6|10780.6|10783.4|10781.4|10767.8|10765.8|111562
1748016000000|2025-05-23 16:00:00|10781.9|10779.9|10769.4|10767.4|10781.9|10779.9|10765.5|10763.5|112998
1748019600000|2025-05-23 17:00:00|10770.1|10768.1|10767|10765|10773.3|10771.3|10766.2|10764.2|51820
1748023200000|2025-05-23 18:00:00|10767.8|10765.8|10770.1|10768.1|10772.5|10770.5|10765.5|10763.5|39425
1748026800000|2025-05-23 19:00:00|10770.9|10768.9|10772.5|10770.5|10774|10772|10770.1|10768.1|33926
1748030400000|2025-05-23 20:00:00|10772.1|10770.1|10767.8|10765.8|10772.1|10770.1|10767.8|10765.8|119957
1748210400000|2025-05-25 22:00:00|10769.4|10767.4|10753.7|10751.7|10769.4|10767.4|10751.4|10749.4|8506
1748214000000|2025-05-25 23:00:00|10753|10751|10752.2|10750.2|10753.7|10751.7|10750.6|10748.6|2746
1748217600000|2025-05-26 00:00:00|10753|10751|10758.4|10756.4|10758.4|10756.4|10750.6|10748.6|3662
1748221200000|2025-05-26 01:00:00|10758|10756|10756.9|10754.9|10758|10756|10756.1|10754.1|3796
1748224800000|2025-05-26 02:00:00|10757.6|10755.6|10756.9|10754.9|10757.6|10755.6|10756.1|10754.1|1875
1748228400000|2025-05-26 03:00:00|10756.1|10754.1|10756.9|10754.9|10759.2|10757.2|10755.3|10753.3|5264
1748232000000|2025-05-26 04:00:00|10757.6|10755.6|10756.1|10754.1|10758.4|10756.4|10755.3|10753.3|4018
1748235600000|2025-05-26 05:00:00|10755.3|10753.3|10757.6|10755.6|10757.6|10755.6|10753.7|10751.7|1489
1748239200000|2025-05-26 06:00:00|10758.4|10756.4|10756.9|10754.9|10758.4|10756.4|10753.7|10751.7|4241
1748242800000|2025-05-26 07:00:00|10756.5|10754.5|10756.1|10754.1|10760|10758|10755.3|10753.3|5436
1748246400000|2025-05-26 08:00:00|10755.3|10753.3|10760.8|10758.8|10761.5|10759.5|10754.5|10752.5|9934
1748250000000|2025-05-26 09:00:00|10760|10758|10761.5|10759.5|10762.3|10760.3|10759.2|10757.2|7593
1748253600000|2025-05-26 10:00:00|10762.3|10760.3|10760|10758|10762.3|10760.3|10760|10758|4431
1748257200000|2025-05-26 11:00:00|10760.8|10758.8|10759.2|10757.2|10760.8|10758.8|10758.4|10756.4|4845
1748260800000|2025-05-26 12:00:00|10760|10758|10763.1|10761.1|10763.1|10761.1|10760|10758|39885
1748264400000|2025-05-26 13:00:00|10763.9|10761.9|10765.5|10763.5|10766.2|10764.2|10763.1|10761.1|7227
1748268000000|2025-05-26 14:00:00|10766.2|10764.2|10766.2|10764.2|10769.4|10767.4|10766.2|10764.2|5912
1748271600000|2025-05-26 15:00:00|10767|10765|10766.2|10764.2|10767|10765|10765.5|10763.5|4799
1748275200000|2025-05-26 16:00:00|10767|10765|10767.4|10765.4|10768.6|10766.6|10766.2|10764.2|4065
1748296800000|2025-05-26 22:00:00|10767|10765|10768.6|10766.6|10768.6|10766.6|10765.5|10763.5|3904
1748300400000|2025-05-26 23:00:00|10767.8|10765.8|10767|10765|10768.6|10766.6|10764.7|10762.7|1884
1748304000000|2025-05-27 00:00:00|10767.8|10765.8|10768.6|10766.6|10774|10772|10767|10765|9483
1748307600000|2025-05-27 01:00:00|10769.4|10767.4|10774|10772|10774.8|10772.8|10769.4|10767.4|13956
1748311200000|2025-05-27 02:00:00|10774.8|10772.8|10774|10772|10775.6|10773.6|10773.3|10771.3|14545
1748314800000|2025-05-27 03:00:00|10774.8|10772.8|10776.4|10774.4|10776.4|10774.4|10774|10772|9842
1748318400000|2025-05-27 04:00:00|10775.6|10773.6|10778|10776|10778|10776|10774.8|10772.8|4725
1748322000000|2025-05-27 05:00:00|10778.7|10776.7|10776.4|10774.4|10781.1|10779.1|10776.4|10774.4|13188
1748325600000|2025-05-27 06:00:00|10777.2|10775.2|10781.9|10779.9|10781.9|10779.9|10774.8|10772.8|22373
1748329200000|2025-05-27 07:00:00|10781.1|10779.1|10782.6|10780.6|10783.4|10781.4|10778.7|10776.7|142728
1748332800000|2025-05-27 08:00:00|10783.4|10781.4|10778|10776|10783.4|10781.4|10778|10776|49360
1748336400000|2025-05-27 09:00:00|10777.2|10775.2|10779.5|10777.5|10779.5|10777.5|10776.4|10774.4|64387
1748340000000|2025-05-27 10:00:00|10778.7|10776.7|10779.5|10777.5|10781.1|10779.1|10777.2|10775.2|50322
1748343600000|2025-05-27 11:00:00|10780.3|10778.3|10778.7|10776.7|10780.3|10778.3|10776.4|10774.4|53533
1748347200000|2025-05-27 12:00:00|10778|10776|10778.7|10776.7|10782.6|10780.6|10772.5|10770.5|412663
1748350800000|2025-05-27 13:00:00|10779.5|10777.5|10776.4|10774.4|10781.9|10779.9|10774.8|10772.8|402237
1748354400000|2025-05-27 14:00:00|10775.6|10773.6|10781.1|10779.1|10785|10783|10771.7|10769.7|315733
1748358000000|2025-05-27 15:00:00|10780.3|10778.3|10787.3|10785.3|10788.1|10786.1|10780.3|10778.3|195103
1748361600000|2025-05-27 16:00:00|10786.5|10784.5|10785.8|10783.8|10790.5|10788.5|10785|10783|104214
1748365200000|2025-05-27 17:00:00|10786.2|10784.2|10788.1|10786.1|10788.9|10786.9|10784.2|10782.2|57035
1748368800000|2025-05-27 18:00:00|10787.3|10785.3|10792|10790|10792.8|10790.8|10787.3|10785.3|117742
1748372400000|2025-05-27 19:00:00|10791.2|10789.2|10787.3|10785.3|10793.6|10791.6|10787.3|10785.3|70251
1748376000000|2025-05-27 20:00:00|10786.5|10784.5|10785.8|10783.8|10788.1|10786.1|10784.2|10782.2|122298
1748383200000|2025-05-27 22:00:00|10786.9|10784.9|10786.5|10784.5|10788.1|10786.1|10785|10783|1297
1748386800000|2025-05-27 23:00:00|10785.8|10783.8|10785.8|10783.8|10786.5|10784.5|10785|10783|2014
1748390400000|2025-05-28 00:00:00|10786.5|10784.5|10783.4|10781.4|10786.5|10784.5|10783.4|10781.4|4118
1748394000000|2025-05-28 01:00:00|10782.6|10780.6|10781.1|10779.1|10782.6|10780.6|10778.7|10776.7|8814
1748397600000|2025-05-28 02:00:00|10780.3|10778.3|10780.3|10778.3|10781.9|10779.9|10779.5|10777.5|2649
1748401200000|2025-05-28 03:00:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778|10776|4537
1748404800000|2025-05-28 04:00:00|10779.5|10777.5|10776.4|10774.4|10779.5|10777.5|10775.6|10773.6|2312
1748408400000|2025-05-28 05:00:00|10777.2|10775.2|10777.2|10775.2|10777.2|10775.2|10776.4|10774.4|3549
1748412000000|2025-05-28 06:00:00|10778|10776|10779.5|10777.5|10780.3|10778.3|10775.6|10773.6|31734
1748415600000|2025-05-28 07:00:00|10780.3|10778.3|10781.1|10779.1|10783.4|10781.4|10778.7|10776.7|12218
1748419200000|2025-05-28 08:00:00|10780.3|10778.3|10780.3|10778.3|10781.1|10779.1|10778|10776|15518
1748422800000|2025-05-28 09:00:00|10779.5|10777.5|10781.1|10779.1|10781.1|10779.1|10778.7|10776.7|19654
1748426400000|2025-05-28 10:00:00|10780.7|10778.7|10778|10776|10781.1|10779.1|10777.2|10775.2|8056
1748430000000|2025-05-28 11:00:00|10778.7|10776.7|10783.4|10781.4|10784.2|10782.2|10778|10776|27048
1748433600000|2025-05-28 12:00:00|10784.2|10782.2|10785.8|10783.8|10789.7|10787.7|10783.4|10781.4|226370
1748437200000|2025-05-28 13:00:00|10785|10783|10771.7|10769.7|10785.8|10783.8|10771.7|10769.7|225647
1748440800000|2025-05-28 14:00:00|10770.9|10768.9|10769.4|10767.4|10777.2|10775.2|10769.4|10767.4|85230
1748444400000|2025-05-28 15:00:00|10768.6|10766.6|10767.8|10765.8|10772.5|10770.5|10767|10765|38097
1748448000000|2025-05-28 16:00:00|10768.6|10766.6|10766.2|10764.2|10770.1|10768.1|10765.5|10763.5|35005
1748451600000|2025-05-28 17:00:00|10765.8|10763.8|10767.8|10765.8|10773.3|10771.3|10765.5|10763.5|97373
1748455200000|2025-05-28 18:00:00|10767|10765|10772.5|10770.5|10773.3|10771.3|10767|10765|29557
1756191600000|2025-08-26 07:00:00|10906.1|10904.1|10908.8|10906.8|10909.2|10907.2|10905.3|10903.3|28096
1756195200000|2025-08-26 08:00:00|10908.4|10906.4|10906.9|10904.9|10910.8|10908.8|10906.9|10904.9|37582
1756198800000|2025-08-26 09:00:00|10907.6|10905.6|10908.4|10906.4|10909.2|10907.2|10904.9|10902.9|79863
1756202400000|2025-08-26 10:00:00|10909.2|10907.2|10910|10908|10910.8|10908.8|10908.4|10906.4|45841
1756206000000|2025-08-26 11:00:00|10909.2|10907.2|10915.5|10913.5|10917|10915|10908.4|10906.4|394258
1756209600000|2025-08-26 12:00:00|10914.7|10912.7|10917.8|10915.8|10921.7|10919.7|10914.7|10912.7|147699
1756213200000|2025-08-26 13:00:00|10917|10915|10918.6|10916.6|10920.1|10918.1|10914.7|10912.7|117198
1756216800000|2025-08-26 14:00:00|10917.8|10915.8|10919.4|10917.4|10921.7|10919.7|10915.5|10913.5|231897
1756220400000|2025-08-26 15:00:00|10920.1|10918.1|10921.7|10919.7|10924|10922|10919.4|10917.4|337904
1756224000000|2025-08-26 16:00:00|10920.9|10918.9|10925.6|10923.6|10928|10926|10920.9|10918.9|532449
1756227600000|2025-08-26 17:00:00|10926.4|10924.4|10928.7|10926.7|10930.3|10928.3|10926.4|10924.4|144931
1756231200000|2025-08-26 18:00:00|10929.5|10927.5|10931.9|10929.9|10931.9|10929.9|10927.2|10925.2|152975
1756234800000|2025-08-26 19:00:00|10931.1|10929.1|10930.3|10928.3|10931.9|10929.9|10929.5|10927.5|117325
1756238400000|2025-08-26 20:00:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10928|10926|92697
1756245600000|2025-08-26 22:00:00|10929.5|10927.5|10928|10926|10930.3|10928.3|10928|10926|3371
1756249200000|2025-08-26 23:00:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10926.4|10924.4|7123
1756252800000|2025-08-27 00:00:00|10927.2|10925.2|10924.8|10922.8|10928|10926|10924|10922|4925
1756256400000|2025-08-27 01:00:00|10925.6|10923.6|10925.6|10923.6|10927.2|10925.2|10924|10922|4977
1756260000000|2025-08-27 02:00:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924|10922|5370
1756263600000|2025-08-27 03:00:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10924|10922|4914
1756267200000|2025-08-27 04:00:00|10924|10922|10924.8|10922.8|10925.6|10923.6|10924|10922|3023
1756270800000|2025-08-27 05:00:00|10924|10922|10923.3|10921.3|10924.4|10922.4|10923.3|10921.3|12729
1756274400000|2025-08-27 06:00:00|10924|10922|10924|10922|10924|10922|10922.5|10920.5|20140
1756278000000|2025-08-27 07:00:00|10923.3|10921.3|10928.7|10926.7|10929.5|10927.5|10923.3|10921.3|28418
1756281600000|2025-08-27 08:00:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|17631
1756285200000|2025-08-27 09:00:00|10928.7|10926.7|10925.6|10923.6|10929.5|10927.5|10924.8|10922.8|20354
1756288800000|2025-08-27 10:00:00|10926.4|10924.4|10924|10922|10928|10926|10924|10922|36852
1756292400000|2025-08-27 11:00:00|10923.3|10921.3|10926.4|10924.4|10928.7|10926.7|10923.3|10921.3|133519
1756296000000|2025-08-27 12:00:00|10927.2|10925.2|10925.6|10923.6|10930.3|10928.3|10922.5|10920.5|113944
1756299600000|2025-08-27 13:00:00|10924.8|10922.8|10927.2|10925.2|10931.1|10929.1|10924.8|10922.8|142449
1756303200000|2025-08-27 14:00:00|10926.4|10924.4|10928.7|10926.7|10929.5|10927.5|10924|10922|113090
1756306800000|2025-08-27 15:00:00|10929.5|10927.5|10931.1|10929.1|10935.8|10933.8|10928.7|10926.7|82276
1756310400000|2025-08-27 16:00:00|10930.3|10928.3|10940.5|10938.5|10942.8|10940.8|10930.3|10928.3|290265
1756314000000|2025-08-27 17:00:00|10941.2|10939.2|10945.1|10943.1|10945.1|10943.1|10938.1|10936.1|73654
1756317600000|2025-08-27 18:00:00|10945.9|10943.9|10945.9|10943.9|10946.7|10944.7|10942.8|10940.8|61076
1756321200000|2025-08-27 19:00:00|10945.1|10943.1|10945.9|10943.9|10946.3|10944.3|10942.8|10940.8|74718
1756324800000|2025-08-27 20:00:00|10946.7|10944.7|10949|10947|10949.8|10947.8|10945.9|10943.9|121374
1756332000000|2025-08-27 22:00:00|10949.8|10947.8|10948.3|10946.3|10950.6|10948.6|10947.5|10945.5|4592
1756335600000|2025-08-27 23:00:00|10949|10947|10946.7|10944.7|10949|10947|10946.7|10944.7|4867
1756339200000|2025-08-28 00:00:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10944.4|10942.4|11892
1756342800000|2025-08-28 01:00:00|10946.7|10944.7|10946.7|10944.7|10947.5|10945.5|10943.6|10941.6|11662
1756346400000|2025-08-28 02:00:00|10945.9|10943.9|10947.5|10945.5|10949.8|10947.8|10945.9|10943.9|11211
1756350000000|2025-08-28 03:00:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|9155
1756353600000|2025-08-28 04:00:00|10945.9|10943.9|10949.8|10947.8|10949.8|10947.8|10945.9|10943.9|7595
1756357200000|2025-08-28 05:00:00|10949|10947|10949|10947|10950.6|10948.6|10948.3|10946.3|8161
1756360800000|2025-08-28 06:00:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10947.5|10945.5|13240
1756364400000|2025-08-28 07:00:00|10950.6|10948.6|10950.6|10948.6|10953|10951|10949.8|10947.8|24850
1756368000000|2025-08-28 08:00:00|10951.4|10949.4|10949|10947|10951.4|10949.4|10948.3|10946.3|28193
1756371600000|2025-08-28 09:00:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10944.4|10942.4|14662
1756375200000|2025-08-28 10:00:00|10946.7|10944.7|10946.7|10944.7|10949|10947|10945.9|10943.9|15313
1756378800000|2025-08-28 11:00:00|10947.5|10945.5|10943.6|10941.6|10947.5|10945.5|10943.6|10941.6|29336
1756382400000|2025-08-28 12:00:00|10944.4|10942.4|10938.9|10936.9|10946.7|10944.7|10936.5|10934.5|62509
1756386000000|2025-08-28 13:00:00|10938.1|10936.1|10943.6|10941.6|10944.4|10942.4|10935|10933|43368
1756389600000|2025-08-28 14:00:00|10942.8|10940.8|10945.1|10943.1|10945.1|10943.1|10939.7|10937.7|35613
1756393200000|2025-08-28 15:00:00|10945.9|10943.9|10945.9|10943.9|10948.3|10946.3|10945.1|10943.1|45823
1756396800000|2025-08-28 16:00:00|10946.7|10944.7|10947.5|10945.5|10949|10947|10945.1|10943.1|43311
1756400400000|2025-08-28 17:00:00|10948.3|10946.3|10945.1|10943.1|10951.4|10949.4|10945.1|10943.1|31469
1756404000000|2025-08-28 18:00:00|10944.4|10942.4|10948.3|10946.3|10948.3|10946.3|10943.6|10941.6|32988
1756407600000|2025-08-28 19:00:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10945.1|10943.1|43476
1756411200000|2025-08-28 20:00:00|10947.5|10945.5|10949.8|10947.8|10949.8|10947.8|10946.7|10944.7|30762
1756418400000|2025-08-28 22:00:00|10949|10947|10947.5|10945.5|10949.8|10947.8|10945.1|10943.1|6820
1756422000000|2025-08-28 23:00:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|2061
1756425600000|2025-08-29 00:00:00|10946.7|10944.7|10945.9|10943.9|10947.5|10945.5|10945.1|10943.1|4965
1756429200000|2025-08-29 01:00:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.1|10943.1|5265
1756432800000|2025-08-29 02:00:00|10946.7|10944.7|10947.5|10945.5|10947.5|10945.5|10945.9|10943.9|2599
1756436400000|2025-08-29 03:00:00|10946.7|10944.7|10945.9|10943.9|10946.7|10944.7|10945.9|10943.9|3570
1756440000000|2025-08-29 04:00:00|10946.7|10944.7|10946.7|10944.7|10946.7|10944.7|10945.9|10943.9|2210
1756443600000|2025-08-29 05:00:00|10945.9|10943.9|10946.7|10944.7|10946.7|10944.7|10945.1|10943.1|2503
1756447200000|2025-08-29 06:00:00|10945.9|10943.9|10948.3|10946.3|10949|10947|10945.9|10943.9|9440
1756450800000|2025-08-29 07:00:00|10947.5|10945.5|10945.9|10943.9|10948.3|10946.3|10944.4|10942.4|8479
1756454400000|2025-08-29 08:00:00|10946.7|10944.7|10942.8|10940.8|10946.7|10944.7|10942.8|10940.8|15754
1756458000000|2025-08-29 09:00:00|10943.6|10941.6|10944.4|10942.4|10945.1|10943.1|10942.8|10940.8|8914
1756461600000|2025-08-29 10:00:00|10945.1|10943.1|10945.9|10943.9|10945.9|10943.9|10944.4|10942.4|9991
1756465200000|2025-08-29 11:00:00|10945.1|10943.1|10942|10940|10945.9|10943.9|10941.2|10939.2|21454
1756468800000|2025-08-29 12:00:00|10941.2|10939.2|10940.5|10938.5|10947.5|10945.5|10937.3|10935.3|56875
1756472400000|2025-08-29 13:00:00|10939.7|10937.7|10940.5|10938.5|10943.6|10941.6|10938.9|10936.9|40247
1756476000000|2025-08-29 14:00:00|10941.2|10939.2|10945.9|10943.9|10948.3|10946.3|10941.2|10939.2|55736
1756479600000|2025-08-29 15:00:00|10945.1|10943.1|10946.7|10944.7|10948.3|10946.3|10941.2|10939.2|47053
1756483200000|2025-08-29 16:00:00|10945.9|10943.9|10948.3|10946.3|10950.6|10948.6|10945.9|10943.9|29291
1756486800000|2025-08-29 17:00:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10946.7|10944.7|25175
1756490400000|2025-08-29 18:00:00|10949.8|10947.8|10947.5|10945.5|10950.6|10948.6|10946.7|10944.7|15974
1756494000000|2025-08-29 19:00:00|10946.7|10944.7|10950.6|10948.6|10956.9|10954.9|10946.7|10944.7|84954
1756497600000|2025-08-29 20:00:00|10951.4|10949.4|10949|10947|10952.2|10950.2|10947.5|10945.5|46009
1756677600000|2025-08-31 22:00:00|10948.3|10946.3|10946.7|10944.7|10948.3|10946.3|10945.9|10943.9|3142
1756681200000|2025-08-31 23:00:00|10945.9|10943.9|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|3321
1756684800000|2025-09-01 00:00:00|10944.4|10942.4|10946.7|10944.7|10946.7|10944.7|10944.4|10942.4|1520
1756688400000|2025-09-01 01:00:00|10947.5|10945.5|10945.9|10943.9|10947.5|10945.5|10945.9|10943.9|1814
1756692000000|2025-09-01 02:00:00|10946.7|10944.7|10944.4|10942.4|10946.7|10944.7|10942.8|10940.8|3308
1756695600000|2025-09-01 03:00:00|10945.1|10943.1|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|1729
1756699200000|2025-09-01 04:00:00|10944.4|10942.4|10943.6|10941.6|10944.4|10942.4|10943.6|10941.6|776
1756702800000|2025-09-01 05:00:00|10942.8|10940.8|10942|10940|10942.8|10940.8|10942|10940|2584
1756706400000|2025-09-01 06:00:00|10941.2|10939.2|10942|10940|10942|10940|10939.7|10937.7|5930
1756710000000|2025-09-01 07:00:00|10942.8|10940.8|10938.9|10936.9|10942.8|10940.8|10938.9|10936.9|12152
1756713600000|2025-09-01 08:00:00|10938.1|10936.1|10939.7|10937.7|10939.7|10937.7|10938.1|10936.1|11354
1756717200000|2025-09-01 09:00:00|10940.5|10938.5|10942|10940|10942.8|10940.8|10939.7|10937.7|13676
1756720800000|2025-09-01 10:00:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10942|10940|7824
1756724400000|2025-09-01 11:00:00|10941.2|10939.2|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|3927
1756728000000|2025-09-01 12:00:00|10939.7|10937.7|10940.5|10938.5|10941.2|10939.2|10938.9|10936.9|4871
1756731600000|2025-09-01 13:00:00|10941.2|10939.2|10942|10940|10942|10940|10940.5|10938.5|1342
1756735200000|2025-09-01 14:00:00|10942.8|10940.8|10942|10940|10943.6|10941.6|10942|10940|5926
1756738800000|2025-09-01 15:00:00|10941.2|10939.2|10942.8|10940.8|10942.8|10940.8|10941.2|10939.2|2837
1756742400000|2025-09-01 16:00:00|10942|10940|10942|10940|10942|10940|10942|10940|2432
1756764000000|2025-09-01 22:00:00|10941.2|10939.2|10942|10940|10943.6|10941.6|10941.2|10939.2|1752
1756767600000|2025-09-01 23:00:00|10941.2|10939.2|10939.7|10937.7|10941.2|10939.2|10939.7|10937.7|3195
1756771200000|2025-09-02 00:00:00|10940.5|10938.5|10938.1|10936.1|10940.5|10938.5|10937.3|10935.3|6096
1756774800000|2025-09-02 01:00:00|10938.9|10936.9|10941.2|10939.2|10942.8|10940.8|10938.9|10936.9|6667
1756778400000|2025-09-02 02:00:00|10940.5|10938.5|10940.5|10938.5|10941.2|10939.2|10940.5|10938.5|3581
1756782000000|2025-09-02 03:00:00|10941.2|10939.2|10942.8|10940.8|10944.4|10942.4|10940.5|10938.5|2955
1756785600000|2025-09-02 04:00:00|10943.6|10941.6|10940.5|10938.5|10943.6|10941.6|10940.5|10938.5|1958
1756789200000|2025-09-02 05:00:00|10941.2|10939.2|10936.5|10934.5|10941.2|10939.2|10935.8|10933.8|3952
1756792800000|2025-09-02 06:00:00|10935.8|10933.8|10937.3|10935.3|10938.9|10936.9|10935.8|10933.8|6166
1756796400000|2025-09-02 07:00:00|10936.5|10934.5|10929.5|10927.5|10937.3|10935.3|10928.7|10926.7|30699
1756800000000|2025-09-02 08:00:00|10930.3|10928.3|10928.7|10926.7|10931.9|10929.9|10928.7|10926.7|15485
1756803600000|2025-09-02 09:00:00|10928|10926|10927.2|10925.2|10928.7|10926.7|10926.4|10924.4|16025
1756807200000|2025-09-02 10:00:00|10926.4|10924.4|10925.6|10923.6|10928|10926|10924|10922|14420
1756810800000|2025-09-02 11:00:00|10924.8|10922.8|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|23426
1756814400000|2025-09-02 12:00:00|10927.2|10925.2|10917|10915|10927.2|10925.2|10916.2|10914.2|67379
1756818000000|2025-09-02 13:00:00|10917.8|10915.8|10925.6|10923.6|10929.5|10927.5|10917|10915|67269
1756821600000|2025-09-02 14:00:00|10926|10924|10934.2|10932.2|10938.1|10936.1|10924.8|10922.8|72179
1756825200000|2025-09-02 15:00:00|10935|10933|10928|10926|10935|10933|10928|10926|24360
1756828800000|2025-09-02 16:00:00|10928.7|10926.7|10927.2|10925.2|10929.5|10927.5|10925.6|10923.6|23729
1756832400000|2025-09-02 17:00:00|10928|10926|10925.6|10923.6|10930.3|10928.3|10925.6|10923.6|21057
1756836000000|2025-09-02 18:00:00|10924.8|10922.8|10926.4|10924.4|10927.2|10925.2|10924.8|10922.8|28633
1756839600000|2025-09-02 19:00:00|10927.2|10925.2|10932.6|10930.6|10932.6|10930.6|10924.8|10922.8|30225
1756843200000|2025-09-02 20:00:00|10931.9|10929.9|10935.8|10933.8|10935.8|10933.8|10929.5|10927.5|39698
1756850400000|2025-09-02 22:00:00|10934.2|10932.2|10930.3|10928.3|10934.2|10932.2|10929.5|10927.5|6272
1756854000000|2025-09-02 23:00:00|10929.5|10927.5|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|1979
1756857600000|2025-09-03 00:00:00|10931.1|10929.1|10928.7|10926.7|10932.6|10930.6|10928.7|10926.7|4165
1756861200000|2025-09-03 01:00:00|10928|10926|10928.7|10926.7|10928.7|10926.7|10927.2|10925.2|4299
1756864800000|2025-09-03 02:00:00|10929.5|10927.5|10928|10926|10929.5|10927.5|10928|10926|1665
1756868400000|2025-09-03 03:00:00|10927.2|10925.2|10926.4|10924.4|10928|10926|10925.6|10923.6|4041
1756872000000|2025-09-03 04:00:00|10927.2|10925.2|10925.6|10923.6|10927.2|10925.2|10925.6|10923.6|4605
1756875600000|2025-09-03 05:00:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924|10922|3063
1756879200000|2025-09-03 06:00:00|10925.6|10923.6|10924.8|10922.8|10927.2|10925.2|10924|10922|9673
1756882800000|2025-09-03 07:00:00|10924|10922|10922.5|10920.5|10924|10922|10920.1|10918.1|16882
1756886400000|2025-09-03 08:00:00|10921.7|10919.7|10922.5|10920.5|10924.8|10922.8|10920.9|10918.9|15494
1756890000000|2025-09-03 09:00:00|10923.3|10921.3|10926.4|10924.4|10927.2|10925.2|10921.7|10919.7|10957
1756893600000|2025-09-03 10:00:00|10925.6|10923.6|10923.3|10921.3|10925.6|10923.6|10921.7|10919.7|10384
1756897200000|2025-09-03 11:00:00|10924|10922|10928.7|10926.7|10929.5|10927.5|10923.3|10921.3|15099
1756900800000|2025-09-03 12:00:00|10929.1|10927.1|10926.4|10924.4|10931.1|10929.1|10924.8|10922.8|26871
1756904400000|2025-09-03 13:00:00|10927.2|10925.2|10936.5|10934.5|10936.5|10934.5|10924.8|10922.8|45638
1756908000000|2025-09-03 14:00:00|10940.5|10938.5|10946.7|10944.7|10953.7|10951.7|10939.3|10937.3|85228
1756911600000|2025-09-03 15:00:00|10946.3|10944.3|10951.4|10949.4|10953|10951|10945.9|10943.9|37116
1756915200000|2025-09-03 16:00:00|10952.2|10950.2|10953.7|10951.7|10953.7|10951.7|10951.4|10949.4|29182
1756918800000|2025-09-03 17:00:00|10954.5|10952.5|10952.2|10950.2|10956.1|10954.1|10951.4|10949.4|41253
1756922400000|2025-09-03 18:00:00|10951.4|10949.4|10951.4|10949.4|10954.5|10952.5|10951.4|10949.4|22778
1756926000000|2025-09-03 19:00:00|10950.6|10948.6|10945.9|10943.9|10950.6|10948.6|10945.9|10943.9|33944
1756929600000|2025-09-03 20:00:00|10945.1|10943.1|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|22145
1756936800000|2025-09-03 22:00:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|2093
1756940400000|2025-09-03 23:00:00|10948.3|10946.3|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2152
1756944000000|2025-09-04 00:00:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10946.7|10944.7|5230
1756947600000|2025-09-04 01:00:00|10950.6|10948.6|10947.5|10945.5|10950.6|10948.6|10947.5|10945.5|3604
1756951200000|2025-09-04 02:00:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|2809
1756954800000|2025-09-04 03:00:00|10948.3|10946.3|10949|10947|10949.8|10947.8|10947.5|10945.5|2868
1756958400000|2025-09-04 04:00:00|10948.3|10946.3|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|2413
1756962000000|2025-09-04 05:00:00|10949|10947|10949.8|10947.8|10950.6|10948.6|10949|10947|2121
1756965600000|2025-09-04 06:00:00|10950.6|10948.6|10949.8|10947.8|10950.6|10948.6|10948.3|10946.3|8091
1756969200000|2025-09-04 07:00:00|10949|10947|10953.7|10951.7|10954.5|10952.5|10949|10947|16186
1756972800000|2025-09-04 08:00:00|10953|10951|10956.9|10954.9|10957.6|10955.6|10953|10951|11652
1756976400000|2025-09-04 09:00:00|10956.1|10954.1|10957.6|10955.6|10958.4|10956.4|10956.1|10954.1|11856
1756980000000|2025-09-04 10:00:00|10958.4|10956.4|10957.6|10955.6|10959.2|10957.2|10957.6|10955.6|5881
1756983600000|2025-09-04 11:00:00|10956.9|10954.9|10958.4|10956.4|10958.4|10956.4|10955.3|10953.3|15834
1756987200000|2025-09-04 12:00:00|10959.2|10957.2|10958.4|10956.4|10968.6|10966.6|10953.7|10951.7|55175
1756990800000|2025-09-04 13:00:00|10957.6|10955.6|10962.3|10960.3|10962.3|10960.3|10955.3|10953.3|45226
1756994400000|2025-09-04 14:00:00|10956.9|10954.9|10953.7|10951.7|10962.3|10960.3|10953.7|10951.7|52965
1756998000000|2025-09-04 15:00:00|10954.5|10952.5|10961.5|10959.5|10962.3|10960.3|10953.7|10951.7|48178
1757001600000|2025-09-04 16:00:00|10962.3|10960.3|10966.2|10964.2|10966.2|10964.2|10960|10958|27972
1757005200000|2025-09-04 17:00:00|10965.5|10963.5|10963.9|10961.9|10966.2|10964.2|10963.1|10961.1|13031
1757008800000|2025-09-04 18:00:00|10963.1|10961.1|10963.9|10961.9|10965.5|10963.5|10961.5|10959.5|29864
1757012400000|2025-09-04 19:00:00|10964.7|10962.7|10967|10965|10967.8|10965.8|10964.7|10962.7|31640
1757016000000|2025-09-04 20:00:00|10966.2|10964.2|10966.2|10964.2|10968.6|10966.6|10965.5|10963.5|36188
1757023200000|2025-09-04 22:00:00|10967|10965|10965.5|10963.5|10967|10965|10964.7|10962.7|2765
1757026800000|2025-09-04 23:00:00|10966.2|10964.2|10968.6|10966.6|10969.4|10967.4|10965.5|10963.5|4989
1757030400000|2025-09-05 00:00:00|10967.8|10965.8|10967.8|10965.8|10969.4|10967.4|10967.8|10965.8|6161
1757034000000|2025-09-05 01:00:00|10968.6|10966.6|10969.4|10967.4|10969.4|10967.4|10966.2|10964.2|8899
1757037600000|2025-09-05 02:00:00|10968.6|10966.6|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|4627
1757041200000|2025-09-05 03:00:00|10967.8|10965.8|10968.6|10966.6|10968.6|10966.6|10967|10965|3715
1757044800000|2025-09-05 04:00:00|10969.4|10967.4|10969.4|10967.4|10969.4|10967.4|10967.8|10965.8|3522
1757048400000|2025-09-05 05:00:00|10968.6|10966.6|10970.1|10968.1|10970.9|10968.9|10968.6|10966.6|5395
1757052000000|2025-09-05 06:00:00|10970.9|10968.9|10968.6|10966.6|10970.9|10968.9|10967|10965|10807
1757055600000|2025-09-05 07:00:00|10969.4|10967.4|10966.2|10964.2|10970.1|10968.1|10965.5|10963.5|15104
1757059200000|2025-09-05 08:00:00|10967|10965|10966.2|10964.2|10967.8|10965.8|10966.2|10964.2|7559
1757062800000|2025-09-05 09:00:00|10967|10965|10967.8|10965.8|10968.6|10966.6|10967|10965|5037
1757066400000|2025-09-05 10:00:00|10967|10965|10969.4|10967.4|10969.4|10967.4|10967|10965|11129
1757070000000|2025-09-05 11:00:00|10970.1|10968.1|10970.1|10968.1|10970.1|10968.1|10966.2|10964.2|21621
1757073600000|2025-09-05 12:00:00|10969.4|10967.4|11010.8|11008.8|11010.8|11008.8|10969.4|10967.4|172724
1757077200000|2025-09-05 13:00:00|11011.5|11009.5|11003.7|11001.7|11017|11015|11002.2|11000.2|148283
1757080800000|2025-09-05 14:00:00|11004.1|11002.1|11006.1|11004.1|11009.2|11007.2|11000.6|10998.6|64738
1757084400000|2025-09-05 15:00:00|11006.9|11004.9|11007.6|11005.6|11010.8|11008.8|11006.1|11004.1|41107
1757088000000|2025-09-05 16:00:00|11006.9|11004.9|11002.2|11000.2|11009.2|11007.2|11002.2|11000.2|28521
1757091600000|2025-09-05 17:00:00|11001.4|10999.4|10997.5|10995.5|11002.2|11000.2|10995.9|10993.9|33422
1757095200000|2025-09-05 18:00:00|10998.3|10996.3|10993.6|10991.6|10998.3|10996.3|10992|10990|44317
1757098800000|2025-09-05 19:00:00|10994.4|10992.4|10986.5|10984.5|10995.1|10993.1|10986.5|10984.5|39944
1757102400000|2025-09-05 20:00:00|10987.3|10985.3|10992|10990|10994.4|10992.4|10984.2|10982.2|37336
1757282400000|2025-09-07 22:00:00|10989.7|10987.7|10988.1|10986.1|10991.2|10989.2|10985|10983|12754
1757286000000|2025-09-07 23:00:00|10988.9|10986.9|10984.2|10982.2|10988.9|10986.9|10983.4|10981.4|4353
1757289600000|2025-09-08 00:00:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10983.4|10981.4|12884
1757293200000|2025-09-08 01:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|9022
1757296800000|2025-09-08 02:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10982.6|10980.6|1151
1757300400000|2025-09-08 03:00:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10982.6|10980.6|3060
1757304000000|2025-09-08 04:00:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|3666
1757307600000|2025-09-08 05:00:00|10983.4|10981.4|10988.1|10986.1|10988.1|10986.1|10982.6|10980.6|9392
1757311200000|2025-09-08 06:00:00|10988.9|10986.9|10989.7|10987.7|10991.2|10989.2|10988.1|10986.1|9409
1757314800000|2025-09-08 07:00:00|10990.5|10988.5|10994.4|10992.4|10995.1|10993.1|10989.7|10987.7|22766
1757318400000|2025-09-08 08:00:00|10993.6|10991.6|10992|10990|10995.1|10993.1|10991.2|10989.2|9367
1757322000000|2025-09-08 09:00:00|10991.2|10989.2|10992|10990|10992.8|10990.8|10991.2|10989.2|6151
1757325600000|2025-09-08 10:00:00|10992.8|10990.8|10992|10990|10995.1|10993.1|10991.2|10989.2|9408
1757329200000|2025-09-08 11:00:00|10991.2|10989.2|10995.9|10993.9|10997.5|10995.5|10991.2|10989.2|16411
1757332800000|2025-09-08 12:00:00|10995.1|10993.1|10996.7|10994.7|10999|10997|10992|10990|47510
1757336400000|2025-09-08 13:00:00|10997.5|10995.5|11001.4|10999.4|11003.7|11001.7|10995.9|10993.9|51781
1757340000000|2025-09-08 14:00:00|11000.6|10998.6|10999|10997|11003.7|11001.7|10995.9|10993.9|54933
1757343600000|2025-09-08 15:00:00|10998.3|10996.3|11001.4|10999.4|11003|11001|10998.3|10996.3|39232
1757347200000|2025-09-08 16:00:00|11000.6|10998.6|10995.9|10993.9|11001.4|10999.4|10993.6|10991.6|47904
1757350800000|2025-09-08 17:00:00|10995.5|10993.5|10994.4|10992.4|10996.7|10994.7|10991.2|10989.2|51545
1757354400000|2025-09-08 18:00:00|10995.1|10993.1|10999.8|10997.8|10999.8|10997.8|10994.4|10992.4|43240
1757358000000|2025-09-08 19:00:00|10999|10997|11000.6|10998.6|11001.4|10999.4|10997.5|10995.5|33239
1757361600000|2025-09-08 20:00:00|10999.8|10997.8|11003|11001|11003.7|11001.7|10999|10997|25134
1757368800000|2025-09-08 22:00:00|11001.4|10999.4|11000.6|10998.6|11002.2|11000.2|11000.6|10998.6|3745
1757372400000|2025-09-08 23:00:00|11000.2|10998.2|10999.8|10997.8|11000.6|10998.6|10999|10997|4053
1757376000000|2025-09-09 00:00:00|11000.6|10998.6|10997.5|10995.5|11003|11001|10997.5|10995.5|7364
1757379600000|2025-09-09 01:00:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10998.3|10996.3|4932
1757383200000|2025-09-09 02:00:00|10998.3|10996.3|10999|10997|10999|10997|10997.5|10995.5|3114
1757386800000|2025-09-09 03:00:00|10998.3|10996.3|10999|10997|10999.8|10997.8|10998.3|10996.3|2478
1757390400000|2025-09-09 04:00:00|10999.8|10997.8|10999|10997|10999.8|10997.8|10998.3|10996.3|1739
1757394000000|2025-09-09 05:00:00|10998.3|10996.3|10995.9|10993.9|10998.3|10996.3|10995.9|10993.9|4346
1757397600000|2025-09-09 06:00:00|10996.7|10994.7|10995.1|10993.1|10996.7|10994.7|10992.8|10990.8|10527
1757401200000|2025-09-09 07:00:00|10995.9|10993.9|10989.7|10987.7|10995.9|10993.9|10989.7|10987.7|21258
1757404800000|2025-09-09 08:00:00|10990.5|10988.5|10992.8|10990.8|10992.8|10990.8|10988.9|10986.9|16379
1757408400000|2025-09-09 09:00:00|10992|10990|10996.7|10994.7|10996.7|10994.7|10992|10990|13310
1757412000000|2025-09-09 10:00:00|10995.9|10993.9|10996.7|10994.7|10996.7|10994.7|10994.4|10992.4|3995
1757415600000|2025-09-09 11:00:00|10995.9|10993.9|10988.9|10986.9|10995.9|10993.9|10988.1|10986.1|24362
1757419200000|2025-09-09 12:00:00|10988.1|10986.1|10992.8|10990.8|10993.6|10991.6|10987.3|10985.3|40552
1757422800000|2025-09-09 13:00:00|10992|10990|10997.5|10995.5|11001.4|10999.4|10990.5|10988.5|70133
1757426400000|2025-09-09 14:00:00|10999|10997|10985|10983|11006.9|11004.9|10985|10983|99400
1757430000000|2025-09-09 15:00:00|10984.2|10982.2|10981.1|10979.1|10984.2|10982.2|10978|10976|49404
1757433600000|2025-09-09 16:00:00|10981.9|10979.9|10982.6|10980.6|10982.6|10980.6|10980.3|10978.3|29462
1757437200000|2025-09-09 17:00:00|10984.2|10982.2|10986.5|10984.5|10988.1|10986.1|10984.2|10982.2|31031
1757440800000|2025-09-09 18:00:00|10987.3|10985.3|10984.2|10982.2|10988.1|10986.1|10982.6|10980.6|25625
1757444400000|2025-09-09 19:00:00|10983.4|10981.4|10981.9|10979.9|10985|10983|10979.5|10977.5|30157
1757448000000|2025-09-09 20:00:00|10981.1|10979.1|10977.2|10975.2|10981.9|10979.9|10977.2|10975.2|30459
1757455200000|2025-09-09 22:00:00|10974|10972|10978|10976|10978|10976|10973.3|10971.3|2921
1757458800000|2025-09-09 23:00:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10977.2|10975.2|4267
1757462400000|2025-09-10 00:00:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10976.4|10974.4|4123
1757466000000|2025-09-10 01:00:00|10975.6|10973.6|10978|10976|10981.1|10979.1|10975.6|10973.6|6728
1757469600000|2025-09-10 02:00:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|5468
1757473200000|2025-09-10 03:00:00|10978.7|10976.7|10978|10976|10979.5|10977.5|10978|10976|2504
1757476800000|2025-09-10 04:00:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10976.4|10974.4|2667
1757480400000|2025-09-10 05:00:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2785
1757484000000|2025-09-10 06:00:00|10978.7|10976.7|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|9282
1757487600000|2025-09-10 07:00:00|10979.5|10977.5|10981.9|10979.9|10983.4|10981.4|10979.5|10977.5|8301
1757491200000|2025-09-10 08:00:00|10982.6|10980.6|10982.6|10980.6|10984.2|10982.2|10981.1|10979.1|10184
1757494800000|2025-09-10 09:00:00|10981.9|10979.9|10981.1|10979.1|10983.4|10981.4|10980.3|10978.3|10680
1757498400000|2025-09-10 10:00:00|10980.3|10978.3|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|7339
1757502000000|2025-09-10 11:00:00|10978|10976|10978.7|10976.7|10979.5|10977.5|10975.6|10973.6|16959
1757505600000|2025-09-10 12:00:00|10979.5|10977.5|10988.1|10986.1|10995.1|10993.1|10976.4|10974.4|80628
1757509200000|2025-09-10 13:00:00|10987.3|10985.3|10992|10990|10994.4|10992.4|10986.5|10984.5|43719
1757512800000|2025-09-10 14:00:00|10992.8|10990.8|10988.9|10986.9|10993.6|10991.6|10988.9|10986.9|33941
1757516400000|2025-09-10 15:00:00|10988.1|10986.1|10992|10990|10993.6|10991.6|10986.5|10984.5|39405
1757520000000|2025-09-10 16:00:00|10992.8|10990.8|10989.7|10987.7|10993.6|10991.6|10988.9|10986.9|23606
1757523600000|2025-09-10 17:00:00|10990.1|10988.1|10993.6|10991.6|10995.9|10993.9|10989.7|10987.7|28838
1757527200000|2025-09-10 18:00:00|10992.8|10990.8|10992|10990|10994.4|10992.4|10990.5|10988.5|24005
1757530800000|2025-09-10 19:00:00|10992.8|10990.8|10987.3|10985.3|10992.8|10990.8|10986.5|10984.5|39720
1757534400000|2025-09-10 20:00:00|10988.1|10986.1|10984.2|10982.2|10988.1|10986.1|10984.2|10982.2|23318
1757541600000|2025-09-10 22:00:00|10983.4|10981.4|10984.2|10982.2|10985|10983|10983.4|10981.4|3165
1757545200000|2025-09-10 23:00:00|10983.8|10981.8|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|2387
1757548800000|2025-09-11 00:00:00|10982.6|10980.6|10984.2|10982.2|10985|10983|10981.9|10979.9|4150
1757552400000|2025-09-11 01:00:00|10985|10983|10984.2|10982.2|10985.8|10983.8|10984.2|10982.2|1672
1757556000000|2025-09-11 02:00:00|10985|10983|10984.2|10982.2|10985|10983|10983.4|10981.4|2180
1757559600000|2025-09-11 03:00:00|10983.4|10981.4|10983.4|10981.4|10984.2|10982.2|10982.6|10980.6|2623
1757563200000|2025-09-11 04:00:00|10984.2|10982.2|10985|10983|10985|10983|10983.4|10981.4|2478
1757566800000|2025-09-11 05:00:00|10985.8|10983.8|10983.4|10981.4|10985.8|10983.8|10983.4|10981.4|3491
1757570400000|2025-09-11 06:00:00|10982.6|10980.6|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|4741
1757574000000|2025-09-11 07:00:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|9685
1757577600000|2025-09-11 08:00:00|10983.4|10981.4|10981.1|10979.1|10984.2|10982.2|10980.3|10978.3|15175
1757581200000|2025-09-11 09:00:00|10980.3|10978.3|10985|10983|10985|10983|10979.5|10977.5|12399
1757584800000|2025-09-11 10:00:00|10985.8|10983.8|10983.4|10981.4|10986.5|10984.5|10983.4|10981.4|11501
1757588400000|2025-09-11 11:00:00|10982.6|10980.6|10981.1|10979.1|10984.2|10982.2|10980.3|10978.3|17735
1757592000000|2025-09-11 12:00:00|10981.9|10979.9|10998.3|10996.3|11016.2|11014.2|10971.7|10969.7|147699
1757595600000|2025-09-11 13:00:00|10999|10997|11000.6|10998.6|11001.4|10999.4|10992.8|10990.8|69346
1757599200000|2025-09-11 14:00:00|10999.8|10997.8|11000.6|10998.6|11008.4|11006.4|10999|10997|53425
1757602800000|2025-09-11 15:00:00|10999.8|10997.8|10997.5|10995.5|11002.2|11000.2|10994.4|10992.4|49507
1757606400000|2025-09-11 16:00:00|10998.3|10996.3|10996.7|10994.7|11002.2|11000.2|10995.9|10993.9|59137
1757610000000|2025-09-11 17:00:00|10996.3|10994.3|10987.3|10985.3|10997.5|10995.5|10987.3|10985.3|50230
1757613600000|2025-09-11 18:00:00|10986.5|10984.5|10991.2|10989.2|10991.2|10989.2|10986.5|10984.5|36279
1757617200000|2025-09-11 19:00:00|10992|10990|10986.5|10984.5|10993.6|10991.6|10985|10983|35571
1757620800000|2025-09-11 20:00:00|10985.8|10983.8|10983.4|10981.4|10986.5|10984.5|10981.9|10979.9|29304
1757628000000|2025-09-11 22:00:00|10981.9|10979.9|10985|10983|10985|10983|10981.1|10979.1|3810
1757631600000|2025-09-11 23:00:00|10984.2|10982.2|10981.9|10979.9|10985|10983|10981.9|10979.9|3163
1757635200000|2025-09-12 00:00:00|10982.6|10980.6|10982.6|10980.6|10983.4|10981.4|10981.1|10979.1|4066
1757638800000|2025-09-12 01:00:00|10981.9|10979.9|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|4984
1757642400000|2025-09-12 02:00:00|10983.4|10981.4|10982.6|10980.6|10983.4|10981.4|10981.9|10979.9|3547
1757646000000|2025-09-12 03:00:00|10981.9|10979.9|10981.1|10979.1|10982.6|10980.6|10980.3|10978.3|3299
1757649600000|2025-09-12 04:00:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|2833
1757653200000|2025-09-12 05:00:00|10981.1|10979.1|10981.1|10979.1|10981.1|10979.1|10980.3|10978.3|2312
1757656800000|2025-09-12 06:00:00|10981.9|10979.9|10978|10976|10981.9|10979.9|10977.2|10975.2|7888
1757660400000|2025-09-12 07:00:00|10978.7|10976.7|10978|10976|10980.3|10978.3|10976.4|10974.4|16548
1757664000000|2025-09-12 08:00:00|10978.7|10976.7|10973.3|10971.3|10978.7|10976.7|10971.7|10969.7|26254
1757667600000|2025-09-12 09:00:00|10974|10972|10974|10972|10974|10972|10971.7|10969.7|19133
1757671200000|2025-09-12 10:00:00|10974.8|10972.8|10978|10976|10978.7|10976.7|10974.8|10972.8|15838
1757674800000|2025-09-12 11:00:00|10978.7|10976.7|10970.9|10968.9|10978.7|10976.7|10970.9|10968.9|17602
1757678400000|2025-09-12 12:00:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10967.8|10965.8|41270
1757682000000|2025-09-12 13:00:00|10970.9|10968.9|10971.7|10969.7|10975.6|10973.6|10970.1|10968.1|45082
1757685600000|2025-09-12 14:00:00|10972.1|10970.1|10971.7|10969.7|10975.6|10973.6|10970.9|10968.9|34454
1757689200000|2025-09-12 15:00:00|10972.5|10970.5|10963.1|10961.1|10972.5|10970.5|10962.3|10960.3|47696
1757692800000|2025-09-12 16:00:00|10963.9|10961.9|10967.8|10965.8|10968.6|10966.6|10962.3|10960.3|20244
1757696400000|2025-09-12 17:00:00|10968.6|10966.6|10967|10965|10969.4|10967.4|10967|10965|23221
1757700000000|2025-09-12 18:00:00|10967.8|10965.8|10970.1|10968.1|10970.9|10968.9|10967|10965|23854
1757703600000|2025-09-12 19:00:00|10970.9|10968.9|10969.4|10967.4|10971.7|10969.7|10968.6|10966.6|22246
1757707200000|2025-09-12 20:00:00|10968.6|10966.6|10966.2|10964.2|10969.4|10967.4|10964.7|10962.7|29782
1757887200000|2025-09-14 22:00:00|10960|10958|10961.9|10959.9|10963.9|10961.9|10955.7|10953.7|4526
1757890800000|2025-09-14 23:00:00|10962.3|10960.3|10962.3|10960.3|10962.3|10960.3|10961.5|10959.5|742
1757894400000|2025-09-15 00:00:00|10961.5|10959.5|10963.1|10961.1|10963.9|10961.9|10961.5|10959.5|1771
1757898000000|2025-09-15 01:00:00|10963.9|10961.9|10962.3|10960.3|10964.7|10962.7|10961.5|10959.5|1946
1757901600000|2025-09-15 02:00:00|10961.5|10959.5|10963.1|10961.1|10963.1|10961.1|10960.8|10958.8|1876
1757905200000|2025-09-15 03:00:00|10963.9|10961.9|10963.1|10961.1|10964.7|10962.7|10963.1|10961.1|3852
1757908800000|2025-09-15 04:00:00|10963.9|10961.9|10963.9|10961.9|10964.7|10962.7|10963.1|10961.1|1533
1757912400000|2025-09-15 05:00:00|10963.1|10961.1|10963.1|10961.1|10963.9|10961.9|10962.3|10960.3|872
1757916000000|2025-09-15 06:00:00|10962.3|10960.3|10961.5|10959.5|10963.1|10961.1|10960|10958|11360
1757919600000|2025-09-15 07:00:00|10962.3|10960.3|10967|10965|10969.4|10967.4|10960.8|10958.8|12518
1757923200000|2025-09-15 08:00:00|10966.2|10964.2|10968.6|10966.6|10969.4|10967.4|10965.5|10963.5|9152
1757926800000|2025-09-15 09:00:00|10969.4|10967.4|10971.7|10969.7|10971.7|10969.7|10968.6|10966.6|12115
1757930400000|2025-09-15 10:00:00|10970.9|10968.9|10967.8|10965.8|10972.5|10970.5|10967.8|10965.8|8941
1757934000000|2025-09-15 11:00:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10967|10965|16319
1757937600000|2025-09-15 12:00:00|10970.1|10968.1|10982.6|10980.6|10982.6|10980.6|10969.4|10967.4|54823
1757941200000|2025-09-15 13:00:00|10981.9|10979.9|10981.9|10979.9|10984.2|10982.2|10980.3|10978.3|35126
1757944800000|2025-09-15 14:00:00|10982.6|10980.6|10981.9|10979.9|10982.6|10980.6|10978|10976|30998
1757948400000|2025-09-15 15:00:00|10981.1|10979.1|10981.9|10979.9|10984.2|10982.2|10980.3|10978.3|30997
1757952000000|2025-09-15 16:00:00|10982.6|10980.6|10981.9|10979.9|10983.4|10981.4|10979.5|10977.5|20533
1757955600000|2025-09-15 17:00:00|10981.1|10979.1|10979.5|10977.5|10982.6|10980.6|10979.5|10977.5|16974
1757959200000|2025-09-15 18:00:00|10980.3|10978.3|10981.9|10979.9|10981.9|10979.9|10979.5|10977.5|21173
1757962800000|2025-09-15 19:00:00|10981.1|10979.1|10979.5|10977.5|10981.9|10979.9|10978|10976|23183
1757966400000|2025-09-15 20:00:00|10978.7|10976.7|10978.7|10976.7|10981.1|10979.1|10978.7|10976.7|25968
1757973600000|2025-09-15 22:00:00|10979.1|10977.1|10978.7|10976.7|10979.1|10977.1|10974.8|10972.8|3161
1757977200000|2025-09-15 23:00:00|10978|10976|10979.5|10977.5|10980.3|10978.3|10978|10976|1905
1757980800000|2025-09-16 00:00:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10978|10976|3048
1757984400000|2025-09-16 01:00:00|10978.7|10976.7|10977.2|10975.2|10979.5|10977.5|10976.4|10974.4|2843
1757988000000|2025-09-16 02:00:00|10978|10976|10978.7|10976.7|10978.7|10976.7|10978|10976|2956
1757991600000|2025-09-16 03:00:00|10979.5|10977.5|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|3315
1757995200000|2025-09-16 04:00:00|10978.7|10976.7|10979.5|10977.5|10980.3|10978.3|10978.7|10976.7|2376
1757998800000|2025-09-16 05:00:00|10980.3|10978.3|10978|10976|10981.1|10979.1|10977.2|10975.2|11015
1758002400000|2025-09-16 06:00:00|10977.2|10975.2|10980.3|10978.3|10981.1|10979.1|10976.4|10974.4|11715
1758006000000|2025-09-16 07:00:00|10981.1|10979.1|10981.9|10979.9|10984.2|10982.2|10980.3|10978.3|15195
1758009600000|2025-09-16 08:00:00|10982.6|10980.6|10982.6|10980.6|10984.2|10982.2|10981.1|10979.1|9590
1758013200000|2025-09-16 09:00:00|10981.9|10979.9|10980.3|10978.3|10982.6|10980.6|10978.7|10976.7|9474
1758016800000|2025-09-16 10:00:00|10979.5|10977.5|10981.9|10979.9|10981.9|10979.9|10978.7|10976.7|7239
1758020400000|2025-09-16 11:00:00|10982.6|10980.6|10980.3|10978.3|10982.6|10980.6|10978|10976|18682
1758024000000|2025-09-16 12:00:00|10979.5|10977.5|10975.6|10973.6|10982.6|10980.6|10971.7|10969.7|74135
1758027600000|2025-09-16 13:00:00|10974.8|10972.8|10989.7|10987.7|10991.2|10989.2|10974|10972|65549
1758031200000|2025-09-16 14:00:00|10988.9|10986.9|10986.5|10984.5|10990.5|10988.5|10984.2|10982.2|40623
1758034800000|2025-09-16 15:00:00|10985.8|10983.8|10986.5|10984.5|10987.3|10985.3|10979.5|10977.5|31730
1758038400000|2025-09-16 16:00:00|10987.3|10985.3|10988.9|10986.9|10989.7|10987.7|10985.8|10983.8|25562
1758042000000|2025-09-16 17:00:00|10989.3|10987.3|10989.7|10987.7|10991.2|10989.2|10987.3|10985.3|38089
1758045600000|2025-09-16 18:00:00|10988.9|10986.9|10989.7|10987.7|10991.2|10989.2|10988.1|10986.1|17032
1758049200000|2025-09-16 19:00:00|10988.9|10986.9|10985.8|10983.8|10988.9|10986.9|10985|10983|39455
1758052800000|2025-09-16 20:00:00|10986.5|10984.5|10988.1|10986.1|10988.1|10986.1|10985.8|10983.8|21811
1758060000000|2025-09-16 22:00:00|10988.9|10986.9|10988.1|10986.1|10990.5|10988.5|10987.3|10985.3|2297
1758063600000|2025-09-16 23:00:00|10988.9|10986.9|10988.1|10986.1|10989.7|10987.7|10988.1|10986.1|1602
1758067200000|2025-09-17 00:00:00|10988.9|10986.9|10987.3|10985.3|10991.2|10989.2|10986.5|10984.5|5275
1758070800000|2025-09-17 01:00:00|10986.5|10984.5|10986.5|10984.5|10987.3|10985.3|10984.6|10982.6|4095
1758074400000|2025-09-17 02:00:00|10987.3|10985.3|10987.3|10985.3|10988.9|10986.9|10986.9|10984.9|2595
1758078000000|2025-09-17 03:00:00|10987.7|10985.7|10988.9|10986.9|10988.9|10986.9|10987.3|10985.3|2463
1758081600000|2025-09-17 04:00:00|10989.7|10987.7|10987.3|10985.3|10989.7|10987.7|10987.3|10985.3|2286
1758085200000|2025-09-17 05:00:00|10988.1|10986.1|10988.1|10986.1|10988.9|10986.9|10987.3|10985.3|3304
1758088800000|2025-09-17 06:00:00|10988.9|10986.9|10988.9|10986.9|10988.9|10986.9|10985.8|10983.8|6215
1758092400000|2025-09-17 07:00:00|10989.7|10987.7|10987.3|10985.3|10990.5|10988.5|10987.3|10985.3|12581
1758096000000|2025-09-17 08:00:00|10986.5|10984.5|10989.7|10987.7|10994.4|10992.4|10986.5|10984.5|17613
1758099600000|2025-09-17 09:00:00|10990.5|10988.5|10991.2|10989.2|10992|10990|10988.9|10986.9|13727
1758103200000|2025-09-17 10:00:00|10990.5|10988.5|10989.7|10987.7|10992|10990|10988.9|10986.9|11650
1758106800000|2025-09-17 11:00:00|10988.9|10986.9|10987.3|10985.3|10991.2|10989.2|10987.3|10985.3|13773
1758110400000|2025-09-17 12:00:00|10986.5|10984.5|10984.2|10982.2|10987.3|10985.3|10982.6|10980.6|37999
1758114000000|2025-09-17 13:00:00|10983.4|10981.4|10983.4|10981.4|10987.3|10985.3|10981.9|10979.9|39949
1758117600000|2025-09-17 14:00:00|10982.6|10980.6|10977.2|10975.2|10984.2|10982.2|10975.6|10973.6|41153
1758121200000|2025-09-17 15:00:00|10978|10976|10977.2|10975.2|10978|10976|10974.8|10972.8|40764
1758124800000|2025-09-17 16:00:00|10976.4|10974.4|10968.6|10966.6|10978|10976|10966.2|10964.2|47281
1758128400000|2025-09-17 17:00:00|10967.8|10965.8|10969.8|10967.8|10974.8|10972.8|10967.8|10965.8|40162
1758132000000|2025-09-17 18:00:00|10969|10967|10960|10958|11004.5|11002.5|10958.4|10956.4|213863
1758135600000|2025-09-17 19:00:00|10960.8|10958.8|10964.7|10962.7|10973.3|10971.3|10956.9|10954.9|94796
1758139200000|2025-09-17 20:00:00|10963.9|10961.9|10956.9|10954.9|10965.5|10963.5|10956.9|10954.9|36043
1758146400000|2025-09-17 22:00:00|10954.9|10952.9|10959.2|10957.2|10959.2|10957.2|10954.1|10952.1|5079
1758150000000|2025-09-17 23:00:00|10958.4|10956.4|10960.8|10958.8|10960.8|10958.8|10958.4|10956.4|4636
1758153600000|2025-09-18 00:00:00|10960|10958|10963.9|10961.9|10964.7|10962.7|10960|10958|4395
1758157200000|2025-09-18 01:00:00|10964.3|10962.3|10964.7|10962.7|10965.5|10963.5|10962.3|10960.3|5693
1758160800000|2025-09-18 02:00:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|3158
1758164400000|2025-09-18 03:00:00|10964.7|10962.7|10964.7|10962.7|10966.2|10964.2|10964.7|10962.7|2943
1758168000000|2025-09-18 04:00:00|10963.9|10961.9|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|1495
1758171600000|2025-09-18 05:00:00|10965.5|10963.5|10965.5|10963.5|10966.2|10964.2|10964.7|10962.7|2707
1758175200000|2025-09-18 06:00:00|10964.7|10962.7|10969.4|10967.4|10969.4|10967.4|10964.7|10962.7|17438
1758178800000|2025-09-18 07:00:00|10968.6|10966.6|10974.8|10972.8|10975.6|10973.6|10968.6|10966.6|26675
1758182400000|2025-09-18 08:00:00|10974|10972|10970.9|10968.9|10974.8|10972.8|10970.9|10968.9|25981
1758186000000|2025-09-18 09:00:00|10970.1|10968.1|10975.6|10973.6|10977.2|10975.2|10970.1|10968.1|16764
1758189600000|2025-09-18 10:00:00|10974.8|10972.8|10975.6|10973.6|10975.6|10973.6|10972.5|10970.5|15884
1758193200000|2025-09-18 11:00:00|10974.8|10972.8|10971.7|10969.7|10976.4|10974.4|10969|10967|33649
1758196800000|2025-09-18 12:00:00|10972.5|10970.5|10954.5|10952.5|10972.5|10970.5|10954.5|10952.5|65033
1758200400000|2025-09-18 13:00:00|10953.7|10951.7|10942|10940|10953.7|10951.7|10940.5|10938.5|87035
1758204000000|2025-09-18 14:00:00|10942.8|10940.8|10947.5|10945.5|10948.3|10946.3|10942|10940|59200
1758207600000|2025-09-18 15:00:00|10946.7|10944.7|10947.5|10945.5|10953|10951|10945.9|10943.9|34265
1758211200000|2025-09-18 16:00:00|10946.7|10944.7|10958.8|10956.8|10959.2|10957.2|10946.7|10944.7|42659
1758214800000|2025-09-18 17:00:00|10959.2|10957.2|10955.3|10953.3|10959.2|10957.2|10953.7|10951.7|35082
1758218400000|2025-09-18 18:00:00|10954.5|10952.5|10953.7|10951.7|10956.1|10954.1|10952.2|10950.2|34894
1758222000000|2025-09-18 19:00:00|10954.5|10952.5|10949.8|10947.8|10956.1|10954.1|10949.8|10947.8|22741
1758225600000|2025-09-18 20:00:00|10949|10947|10953.7|10951.7|10953.7|10951.7|10947.5|10945.5|28050
1758232800000|2025-09-18 22:00:00|10954.5|10952.5|10953.7|10951.7|10954.5|10952.5|10953|10951|2379
1758236400000|2025-09-18 23:00:00|10954.5|10952.5|10952.2|10950.2|10954.5|10952.5|10952.2|10950.2|1708
1758240000000|2025-09-19 00:00:00|10953|10951|10952.2|10950.2|10953.7|10951.7|10950.6|10948.6|7174
1758243600000|2025-09-19 01:00:00|10953|10951|10953|10951|10953.7|10951.7|10952.2|10950.2|3365
1758247200000|2025-09-19 02:00:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10953.7|10951.7|1690
1758250800000|2025-09-19 03:00:00|10954.5|10952.5|10951.4|10949.4|10955.3|10953.3|10951.4|10949.4|8529
1758254400000|2025-09-19 04:00:00|10952.2|10950.2|10950.6|10948.6|10953|10951|10949.8|10947.8|5410
1758258000000|2025-09-19 05:00:00|10949.8|10947.8|10949.8|10947.8|10950.6|10948.6|10949|10947|3284
1758261600000|2025-09-19 06:00:00|10950.6|10948.6|10945.9|10943.9|10950.6|10948.6|10942.8|10940.8|14656
1758265200000|2025-09-19 07:00:00|10945.1|10943.1|10945.9|10943.9|10947.5|10945.5|10944.4|10942.4|7689
1758268800000|2025-09-19 08:00:00|10945.1|10943.1|10945.9|10943.9|10948.3|10946.3|10943.6|10941.6|8679
1758272400000|2025-09-19 09:00:00|10945.1|10943.1|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|6363
1758276000000|2025-09-19 10:00:00|10945.9|10943.9|10943.6|10941.6|10948.3|10946.3|10942.8|10940.8|8483
1758279600000|2025-09-19 11:00:00|10942.8|10940.8|10938.9|10936.9|10943.6|10941.6|10937.3|10935.3|17813
1758283200000|2025-09-19 12:00:00|10939.7|10937.7|10943.6|10941.6|10945.1|10943.1|10939.7|10937.7|33409
1758286800000|2025-09-19 13:00:00|10942.8|10940.8|10950.6|10948.6|10952.2|10950.2|10942.8|10940.8|36608
1758290400000|2025-09-19 14:00:00|10951.4|10949.4|10945.9|10943.9|10951.4|10949.4|10944.4|10942.4|31805
1758294000000|2025-09-19 15:00:00|10945.1|10943.1|10945.1|10943.1|10945.1|10943.1|10941.2|10939.2|25986
1758297600000|2025-09-19 16:00:00|10945.9|10943.9|10945.9|10943.9|10945.9|10943.9|10942|10940|24627
1758301200000|2025-09-19 17:00:00|10946.7|10944.7|10941.2|10939.2|10946.7|10944.7|10941.2|10939.2|21861
1758304800000|2025-09-19 18:00:00|10942|10940|10942|10940|10942.8|10940.8|10941.2|10939.2|17074
1758308400000|2025-09-19 19:00:00|10942.8|10940.8|10948.3|10946.3|10949|10947|10942.8|10940.8|23208
1758312000000|2025-09-19 20:00:00|10949|10947|10947.5|10945.5|10949|10947|10945.9|10943.9|19720
1758492000000|2025-09-21 22:00:00|10948.3|10946.3|10945.1|10943.1|10949.8|10947.8|10945.1|10943.1|3970
1758495600000|2025-09-21 23:00:00|10945.9|10943.9|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|1671
1758499200000|2025-09-22 00:00:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10942.8|10940.8|3290
1758502800000|2025-09-22 01:00:00|10944.4|10942.4|10942|10940|10944.4|10942.4|10942|10940|2757
1758506400000|2025-09-22 02:00:00|10941.2|10939.2|10941.2|10939.2|10942|10940|10939.7|10937.7|3850
1758510000000|2025-09-22 03:00:00|10942|10940|10942.8|10940.8|10942.8|10940.8|10942|10940|2167
1758513600000|2025-09-22 04:00:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|3739
1758517200000|2025-09-22 05:00:00|10942|10940|10942.8|10940.8|10944.4|10942.4|10941.2|10939.2|4522
1758520800000|2025-09-22 06:00:00|10943.6|10941.6|10946.7|10944.7|10947.5|10945.5|10942.8|10940.8|6530
1758524400000|2025-09-22 07:00:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10942.8|10940.8|8897
1758528000000|2025-09-22 08:00:00|10945.9|10943.9|10949|10947|10949.8|10947.8|10945.9|10943.9|8244
1758531600000|2025-09-22 09:00:00|10949.8|10947.8|10948.3|10946.3|10949.8|10947.8|10947.5|10945.5|3901
1758535200000|2025-09-22 10:00:00|10947.5|10945.5|10949.8|10947.8|10949.8|10947.8|10945.9|10943.9|5377
1758538800000|2025-09-22 11:00:00|10949|10947|10949.8|10947.8|10949.8|10947.8|10947.5|10945.5|15279
1758542400000|2025-09-22 12:00:00|10950.6|10948.6|10950.6|10948.6|10953|10951|10945.9|10943.9|24148
1758546000000|2025-09-22 13:00:00|10949.8|10947.8|10947.5|10945.5|10952.2|10950.2|10945.9|10943.9|33435
1758549600000|2025-09-22 14:00:00|10946.7|10944.7|10943.6|10941.6|10946.7|10944.7|10942.8|10940.8|23867
1758553200000|2025-09-22 15:00:00|10942.8|10940.8|10938.9|10936.9|10947.5|10945.5|10938.1|10936.1|27032
1758556800000|2025-09-22 16:00:00|10939.7|10937.7|10942.8|10940.8|10942.8|10940.8|10938.1|10936.1|17643
1758560400000|2025-09-22 17:00:00|10942|10940|10941.2|10939.2|10943.6|10941.6|10941.2|10939.2|21662
1758564000000|2025-09-22 18:00:00|10940.5|10938.5|10938.9|10936.9|10942|10940|10935.8|10933.8|19241
1758567600000|2025-09-22 19:00:00|10939.7|10937.7|10936.5|10934.5|10939.7|10937.7|10935.8|10933.8|34166
1758571200000|2025-09-22 20:00:00|10937.3|10935.3|10936.5|10934.5|10937.3|10935.3|10935|10933|23481
1758578400000|2025-09-22 22:00:00|10938.5|10936.5|10938.9|10936.9|10938.9|10936.9|10938.1|10936.1|954
1758582000000|2025-09-22 23:00:00|10938.5|10936.5|10937.3|10935.3|10938.9|10936.9|10937.3|10935.3|797
1758585600000|2025-09-23 00:00:00|10938.1|10936.1|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|1267
1758589200000|2025-09-23 01:00:00|10938.9|10936.9|10940.5|10938.5|10940.5|10938.5|10938.9|10936.9|3348
1758592800000|2025-09-23 02:00:00|10939.7|10937.7|10937.3|10935.3|10940.5|10938.5|10937.3|10935.3|3046
1758596400000|2025-09-23 03:00:00|10938.1|10936.1|10937.7|10935.7|10938.1|10936.1|10936.5|10934.5|3593
1758600000000|2025-09-23 04:00:00|10937.3|10935.3|10938.1|10936.1|10938.9|10936.9|10937.3|10935.3|4004
1758603600000|2025-09-23 05:00:00|10938.9|10936.9|10939.7|10937.7|10940.5|10938.5|10938.9|10936.9|1548
1758607200000|2025-09-23 06:00:00|10940.5|10938.5|10942.8|10940.8|10943.6|10941.6|10938.9|10936.9|6338
1758610800000|2025-09-23 07:00:00|10943.6|10941.6|10942|10940|10943.6|10941.6|10938.9|10936.9|14336
1758614400000|2025-09-23 08:00:00|10941.2|10939.2|10943.6|10941.6|10944.4|10942.4|10940.5|10938.5|9225
1758618000000|2025-09-23 09:00:00|10942.8|10940.8|10943.6|10941.6|10944.4|10942.4|10941.2|10939.2|7522
1758621600000|2025-09-23 10:00:00|10942.8|10940.8|10944.4|10942.4|10944.4|10942.4|10941.2|10939.2|6066
1758625200000|2025-09-23 11:00:00|10943.6|10941.6|10945.1|10943.1|10945.9|10943.9|10940.5|10938.5|10632
1758628800000|2025-09-23 12:00:00|10945.9|10943.9|10942|10940|10945.9|10943.9|10939.7|10937.7|20628
1758632400000|2025-09-23 13:00:00|10942.8|10940.8|10939.7|10937.7|10944.4|10942.4|10938.1|10936.1|36396
1758636000000|2025-09-23 14:00:00|10938.9|10936.9|10936.5|10934.5|10939.7|10937.7|10935|10933|31811
1758639600000|2025-09-23 15:00:00|10935.8|10933.8|10942|10940|10942|10940|10935|10933|24145
1758643200000|2025-09-23 16:00:00|10942.8|10940.8|10940.5|10938.5|10945.9|10943.9|10938.9|10936.9|35531
1758646800000|2025-09-23 17:00:00|10941.2|10939.2|10948.3|10946.3|10949.8|10947.8|10939.7|10937.7|35395
1758650400000|2025-09-23 18:00:00|10947.5|10945.5|10946.7|10944.7|10950.6|10948.6|10945.9|10943.9|41818
1758654000000|2025-09-23 19:00:00|10947.5|10945.5|10948.3|10946.3|10949.8|10947.8|10945.9|10943.9|24830
1758657600000|2025-09-23 20:00:00|10947.5|10945.5|10949|10947|10950.6|10948.6|10947.5|10945.5|24629
1758664800000|2025-09-23 22:00:00|10952.2|10950.2|10949.8|10947.8|10952.2|10950.2|10949|10947|2804
1758668400000|2025-09-23 23:00:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10948.3|10946.3|2485
1758672000000|2025-09-24 00:00:00|10949.8|10947.8|10950.6|10948.6|10952.2|10950.2|10949|10947|4407
1758675600000|2025-09-24 01:00:00|10951.4|10949.4|10947.5|10945.5|10951.4|10949.4|10947.5|10945.5|3394
1758679200000|2025-09-24 02:00:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10947.5|10945.5|2554
1758682800000|2025-09-24 03:00:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10947.5|10945.5|1536
1758686400000|2025-09-24 04:00:00|10947.5|10945.5|10948.3|10946.3|10948.3|10946.3|10947.5|10945.5|2092
1758690000000|2025-09-24 05:00:00|10949|10947|10951.4|10949.4|10952.2|10950.2|10949|10947|4034
1758693600000|2025-09-24 06:00:00|10950.6|10948.6|10949.8|10947.8|10952.2|10950.2|10949|10947|6212
1758697200000|2025-09-24 07:00:00|10950.6|10948.6|10949|10947|10952.2|10950.2|10949|10947|13472
1758700800000|2025-09-24 08:00:00|10949.8|10947.8|10949.8|10947.8|10953|10951|10949|10947|6486
1758704400000|2025-09-24 09:00:00|10949|10947|10950.6|10948.6|10950.6|10948.6|10945.9|10943.9|10527
1758708000000|2025-09-24 10:00:00|10949.8|10947.8|10946.7|10944.7|10950.6|10948.6|10945.9|10943.9|11298
1758711600000|2025-09-24 11:00:00|10945.9|10943.9|10943.6|10941.6|10948.3|10946.3|10942.8|10940.8|10999
1758715200000|2025-09-24 12:00:00|10944.4|10942.4|10940.5|10938.5|10945.9|10943.9|10939.7|10937.7|27634
1758718800000|2025-09-24 13:00:00|10939.7|10937.7|10937.3|10935.3|10941.2|10939.2|10936.5|10934.5|33983
1758722400000|2025-09-24 14:00:00|10936.9|10934.9|10935.8|10933.8|10937.3|10935.3|10932.6|10930.6|47877
1758726000000|2025-09-24 15:00:00|10936.5|10934.5|10935|10933|10937.3|10935.3|10932.6|10930.6|22772
1758729600000|2025-09-24 16:00:00|10934.2|10932.2|10933.4|10931.4|10935|10933|10931.9|10929.9|42159
1758733200000|2025-09-24 17:00:00|10933|10931|10934.2|10932.2|10935.8|10933.8|10932.6|10930.6|35853
1758736800000|2025-09-24 18:00:00|10933.4|10931.4|10931.9|10929.9|10934.2|10932.2|10930.3|10928.3|33942
1758740400000|2025-09-24 19:00:00|10932.6|10930.6|10930.3|10928.3|10932.6|10930.6|10928.7|10926.7|32067
1758744000000|2025-09-24 20:00:00|10929.5|10927.5|10928|10926|10930.3|10928.3|10928|10926|26302
1758751200000|2025-09-24 22:00:00|10928.7|10926.7|10930.3|10928.3|10931.1|10929.1|10928.7|10926.7|3010
1758754800000|2025-09-24 23:00:00|10931.1|10929.1|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|3097
1758758400000|2025-09-25 00:00:00|10930.3|10928.3|10931.9|10929.9|10932.6|10930.6|10930.3|10928.3|5449
1758762000000|2025-09-25 01:00:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|3715
1758765600000|2025-09-25 02:00:00|10931.1|10929.1|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|3174
1758769200000|2025-09-25 03:00:00|10930.3|10928.3|10931.1|10929.1|10931.1|10929.1|10930.3|10928.3|2737
1758772800000|2025-09-25 04:00:00|||||||||899
1758776400000|2025-09-25 05:00:00|10931.9|10929.9|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|2223
1758780000000|2025-09-25 06:00:00|10931.9|10929.9|10926.4|10924.4|10931.9|10929.9|10924|10922|16701
1758783600000|2025-09-25 07:00:00|10925.6|10923.6|10930.3|10928.3|10931.1|10929.1|10924.8|10922.8|9642
1758787200000|2025-09-25 08:00:00|10930.7|10928.7|10929.5|10927.5|10931.9|10929.9|10929.5|10927.5|8511
1758790800000|2025-09-25 09:00:00|10928.7|10926.7|10930.3|10928.3|10931.9|10929.9|10928|10926|11284
1758794400000|2025-09-25 10:00:00|10929.5|10927.5|10925.6|10923.6|10931.1|10929.1|10925.6|10923.6|14739
1758798000000|2025-09-25 11:00:00|10924.8|10922.8|10921.7|10919.7|10924.8|10922.8|10920.1|10918.1|27100
1758801600000|2025-09-25 12:00:00|10920.9|10918.9|10904.5|10902.5|10924|10922|10899.8|10897.8|111046
1758805200000|2025-09-25 13:00:00|10905.3|10903.3|10903.7|10901.7|10914.7|10912.7|10903|10901|90284
1758808800000|2025-09-25 14:00:00|10903|10901|10904.5|10902.5|10908.4|10906.4|10902.2|10900.2|56350
1758812400000|2025-09-25 15:00:00|10903.7|10901.7|10904.5|10902.5|10905.3|10903.3|10898.3|10896.3|47308
1758816000000|2025-09-25 16:00:00|10905.3|10903.3|10908.4|10906.4|10910.8|10908.8|10903.7|10901.7|56510
1758819600000|2025-09-25 17:00:00|10909.2|10907.2|10906.1|10904.1|10910|10908|10900.6|10898.6|40851
1758823200000|2025-09-25 18:00:00|10906.9|10904.9|10905.3|10903.3|10907.6|10905.6|10902.2|10900.2|47675
1758826800000|2025-09-25 19:00:00|10904.5|10902.5|10906.1|10904.1|10907.6|10905.6|10904.5|10902.5|46979
1758830400000|2025-09-25 20:00:00|10906.9|10904.9|10907.3|10905.3|10907.6|10905.6|10904.5|10902.5|34291
1758837600000|2025-09-25 22:00:00|10907.6|10905.6|10909.2|10907.2|10910|10908|10906.1|10904.1|3973
1758841200000|2025-09-25 23:00:00|10910|10908|10910|10908|10910.8|10908.8|10909.2|10907.2|2888
1758844800000|2025-09-26 00:00:00|10909.2|10907.2|10907.6|10905.6|10909.2|10907.2|10905.3|10903.3|10122
1758848400000|2025-09-26 01:00:00|10908.4|10906.4|10907.6|10905.6|10910.8|10908.8|10906.1|10904.1|24570
1758852000000|2025-09-26 02:00:00|10906.9|10904.9|10908.4|10906.4|10908.4|10906.4|10906.9|10904.9|6308
1758855600000|2025-09-26 03:00:00|10907.6|10905.6|10909.2|10907.2|10910|10908|10906.9|10904.9|2727
1758859200000|2025-09-26 04:00:00|10908.4|10906.4|10908.4|10906.4|10909.2|10907.2|10908.4|10906.4|2544
1758862800000|2025-09-26 05:00:00|10907.6|10905.6|10903.7|10901.7|10908.4|10906.4|10903.7|10901.7|5553
1758866400000|2025-09-26 06:00:00|10904.5|10902.5|10906.1|10904.1|10907.6|10905.6|10903.7|10901.7|10441
1758870000000|2025-09-26 07:00:00|10905.3|10903.3|10906.1|10904.1|10906.9|10904.9|10903|10901|16067
1758873600000|2025-09-26 08:00:00|10906.9|10904.9|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|16073
1758877200000|2025-09-26 09:00:00|10906.1|10904.1|10907.6|10905.6|10908.4|10906.4|10905.3|10903.3|5734
1758880800000|2025-09-26 10:00:00|10906.9|10904.9|10906.1|10904.1|10907.6|10905.6|10904.5|10902.5|13816
1758884400000|2025-09-26 11:00:00|10905.3|10903.3|10911.5|10909.5|10913.1|10911.1|10905.3|10903.3|23253
1758888000000|2025-09-26 12:00:00|10910.8|10908.8|10913.1|10911.1|10916.2|10914.2|10906.9|10904.9|51854
1758891600000|2025-09-26 13:00:00|10912.7|10910.7|10901|10899|10913.1|10911.1|10899|10897|57839
1758895200000|2025-09-26 14:00:00|10901.4|10899.4|10907.6|10905.6|10913.9|10911.9|10900.6|10898.6|69321
1758898800000|2025-09-26 15:00:00|10906.9|10904.9|10903.7|10901.7|10907.6|10905.6|10901.4|10899.4|42858
1758902400000|2025-09-26 16:00:00|10903|10901|10903|10901|10906.1|10904.1|10899.8|10897.8|29154
1758906000000|2025-09-26 17:00:00|10903.7|10901.7|10906.1|10904.1|10907.6|10905.6|10903.7|10901.7|27113
1758909600000|2025-09-26 18:00:00|10906.9|10904.9|10905.3|10903.3|10906.9|10904.9|10904.5|10902.5|23761
1758913200000|2025-09-26 19:00:00|10904.5|10902.5|10906.9|10904.9|10906.9|10904.9|10903.7|10901.7|18724
1758916800000|2025-09-26 20:00:00|10907.6|10905.6|10906.9|10904.9|10908.4|10906.4|10906.1|10904.1|20438
1759096800000|2025-09-28 22:00:00|10906.1|10904.1|10910|10908|10911.5|10909.5|10906.1|10904.1|6741
1759100400000|2025-09-28 23:00:00|10909.2|10907.2|10911.5|10909.5|10912.3|10910.3|10909.2|10907.2|2494
1759104000000|2025-09-29 00:00:00|10912.3|10910.3|10913.9|10911.9|10913.9|10911.9|10911.5|10909.5|3654
1759107600000|2025-09-29 01:00:00|10913.1|10911.1|10913.1|10911.1|10914.7|10912.7|10913.1|10911.1|5328
1759111200000|2025-09-29 02:00:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10911.5|10909.5|3957
1759114800000|2025-09-29 03:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10913.1|10911.1|2788
1759118400000|2025-09-29 04:00:00|10912.3|10910.3|10913.1|10911.1|10913.1|10911.1|10912.3|10910.3|1885
1759122000000|2025-09-29 05:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|3572
1759125600000|2025-09-29 06:00:00|10913.9|10911.9|10916.2|10914.2|10916.2|10914.2|10913.1|10911.1|13010
1759129200000|2025-09-29 07:00:00|10915.5|10913.5|10920.1|10918.1|10920.1|10918.1|10915.5|10913.5|13303
1759132800000|2025-09-29 08:00:00|10919.4|10917.4|10919.4|10917.4|10920.9|10918.9|10918.6|10916.6|10896
1759136400000|2025-09-29 09:00:00|10920.1|10918.1|10919.4|10917.4|10920.1|10918.1|10918.6|10916.6|7152
1759140000000|2025-09-29 10:00:00|10920.1|10918.1|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|7458
1759143600000|2025-09-29 11:00:00|10919.4|10917.4|10917|10915|10919.4|10917.4|10914.7|10912.7|17067
1759147200000|2025-09-29 12:00:00|10917.8|10915.8|10913.1|10911.1|10917.8|10915.8|10912.3|10910.3|25415
1759150800000|2025-09-29 13:00:00|10913.9|10911.9|10915.5|10913.5|10917|10915|10906.9|10904.9|55659
1759154400000|2025-09-29 14:00:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10913.9|10911.9|31028
1759158000000|2025-09-29 15:00:00|10917.8|10915.8|10918.6|10916.6|10920.9|10918.9|10917.8|10915.8|32911
1759161600000|2025-09-29 16:00:00|10919.4|10917.4|10918.6|10916.6|10920.1|10918.1|10917|10915|16640
1759165200000|2025-09-29 17:00:00|10917.8|10915.8|10916.2|10914.2|10917.8|10915.8|10915.5|10913.5|14922
1759168800000|2025-09-29 18:00:00|10917|10915|10916.2|10914.2|10917|10915|10915.5|10913.5|17598
1759172400000|2025-09-29 19:00:00|10915.5|10913.5|10916.2|10914.2|10917|10915|10914.7|10912.7|16865
1759176000000|2025-09-29 20:00:00|10915.5|10913.5|10918.6|10916.6|10918.6|10916.6|10915.5|10913.5|22666
1759183200000|2025-09-29 22:00:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|1613
1759186800000|2025-09-29 23:00:00|10917|10915|10917.8|10915.8|10917.8|10915.8|10917|10915|1969
1759190400000|2025-09-30 00:00:00|10918.6|10916.6|10917.8|10915.8|10918.6|10916.6|10917|10915|4766
1759194000000|2025-09-30 01:00:00|10918.6|10916.6|10917.8|10915.8|10919.4|10917.4|10917|10915|5243
1759197600000|2025-09-30 02:00:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|994
1759201200000|2025-09-30 03:00:00|10918.6|10916.6|10918.6|10916.6|10919.4|10917.4|10918.6|10916.6|2984
1759204800000|2025-09-30 04:00:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10917.8|10915.8|4469
1759208400000|2025-09-30 05:00:00|10918.6|10916.6|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|2413
1759212000000|2025-09-30 06:00:00|10920.1|10918.1|10927.2|10925.2|10928|10926|10919.4|10917.4|12832
1759215600000|2025-09-30 07:00:00|10928|10926|10924.8|10922.8|10928|10926|10924|10922|10912
1759219200000|2025-09-30 08:00:00|10923.3|10921.3|10924.8|10922.8|10925.6|10923.6|10922.5|10920.5|11792
1759222800000|2025-09-30 09:00:00|10925.6|10923.6|10926.4|10924.4|10927.2|10925.2|10924|10922|7609
1759226400000|2025-09-30 10:00:00|10927.2|10925.2|10920.1|10918.1|10927.2|10925.2|10920.1|10918.1|13988
1759230000000|2025-09-30 11:00:00|10919.4|10917.4|10924|10922|10924.8|10922.8|10919.4|10917.4|17815
1759233600000|2025-09-30 12:00:00|10924.8|10922.8|10923.3|10921.3|10928.7|10926.7|10923.3|10921.3|51896
1759237200000|2025-09-30 13:00:00|10922.5|10920.5|10927.6|10925.6|10928.7|10926.7|10921.7|10919.7|40360
1759240800000|2025-09-30 14:00:00|10927.2|10925.2|10932.6|10930.6|10935|10933|10922.5|10920.5|80315
1759244400000|2025-09-30 15:00:00|10933.4|10931.4|10924|10922|10934.2|10932.2|10921.7|10919.7|60699
1759248000000|2025-09-30 16:00:00|10924.8|10922.8|10928.7|10926.7|10931.1|10929.1|10923.3|10921.3|34107
1759251600000|2025-09-30 17:00:00|10929.5|10927.5|10924.8|10922.8|10929.5|10927.5|10923.3|10921.3|36510
1759255200000|2025-09-30 18:00:00|10925.6|10923.6|10920.1|10918.1|10925.6|10923.6|10919.4|10917.4|52619
1759258800000|2025-09-30 19:00:00|10920.9|10918.9|10918.6|10916.6|10923.3|10921.3|10916.2|10914.2|73569
1759262400000|2025-09-30 20:00:00|10919.4|10917.4|10916.2|10914.2|10920.1|10918.1|10913.1|10911.1|64337
1759269600000|2025-09-30 22:00:00|10915.5|10913.5|10917|10915|10917.8|10915.8|10915.5|10913.5|3462
1759273200000|2025-09-30 23:00:00|10916.2|10914.2|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|3178
1759276800000|2025-10-01 00:00:00|10913.9|10911.9|10915.5|10913.5|10917|10915|10913.1|10911.1|6638
1759280400000|2025-10-01 01:00:00|10914.7|10912.7|10917|10915|10917.8|10915.8|10914.7|10912.7|5196
1759284000000|2025-10-01 02:00:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917|10915|2984
1759287600000|2025-10-01 03:00:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1201
1759291200000|2025-10-01 04:00:00|10917.8|10915.8|10917.8|10915.8|10919.4|10917.4|10917.8|10915.8|2511
1759294800000|2025-10-01 05:00:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|2603
1759298400000|2025-10-01 06:00:00|10918.6|10916.6|10913.1|10911.1|10918.6|10916.6|10912.3|10910.3|13697
1759302000000|2025-10-01 07:00:00|10913.9|10911.9|10918.6|10916.6|10919.4|10917.4|10913.1|10911.1|12962
1759305600000|2025-10-01 08:00:00|10917.8|10915.8|10919.4|10917.4|10921.7|10919.7|10917.8|10915.8|18723
1759309200000|2025-10-01 09:00:00|10920.1|10918.1|10921.7|10919.7|10922.5|10920.5|10920.1|10918.1|15579
1759312800000|2025-10-01 10:00:00|10920.9|10918.9|10922.5|10920.5|10923.3|10921.3|10920.1|10918.1|12833
1759316400000|2025-10-01 11:00:00|10923.3|10921.3|10927.2|10925.2|10929.5|10927.5|10923.3|10921.3|22186
1759320000000|2025-10-01 12:00:00|10926.4|10924.4|10944.4|10942.4|10948.3|10946.3|10920.1|10918.1|119704
1759323600000|2025-10-01 13:00:00|10943.6|10941.6|10949.4|10947.4|10952.2|10950.2|10943.6|10941.6|71703
1759327200000|2025-10-01 14:00:00|10949.8|10947.8|10942|10940|10949.8|10947.8|10936.5|10934.5|81807
1759330800000|2025-10-01 15:00:00|10941.2|10939.2|10935.8|10933.8|10942|10940|10933.4|10931.4|65946
1759334400000|2025-10-01 16:00:00|10935|10933|10939.7|10937.7|10939.7|10937.7|10933.4|10931.4|28726
1759338000000|2025-10-01 17:00:00|10938.9|10936.9|10942.8|10940.8|10942.8|10940.8|10938.1|10936.1|33541
1759341600000|2025-10-01 18:00:00|10942|10940|10945.1|10943.1|10947.5|10945.5|10941.2|10939.2|42712
1759345200000|2025-10-01 19:00:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10942.8|10940.8|33593
1759348800000|2025-10-01 20:00:00|10945.9|10943.9|10947.5|10945.5|10948.3|10946.3|10945.1|10943.1|35296
1759356000000|2025-10-01 22:00:00|10947.1|10945.1|10948.3|10946.3|10949|10947|10947.1|10945.1|2453
1759359600000|2025-10-01 23:00:00|10947.5|10945.5|10949|10947|10949.8|10947.8|10947.5|10945.5|3706
1759363200000|2025-10-02 00:00:00|10948.3|10946.3|10947.5|10945.5|10951.4|10949.4|10947.5|10945.5|11582
1759366800000|2025-10-02 01:00:00|10948.3|10946.3|10948.3|10946.3|10949|10947|10948.3|10946.3|4570
1759370400000|2025-10-02 02:00:00|10947.5|10945.5|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|2227
1759374000000|2025-10-02 03:00:00|10945.9|10943.9|10944.4|10942.4|10946.7|10944.7|10943.6|10941.6|3152
1759377600000|2025-10-02 04:00:00|10943.6|10941.6|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|4453
1759381200000|2025-10-02 05:00:00|10944.4|10942.4|10943.6|10941.6|10945.1|10943.1|10943.6|10941.6|9663
1759384800000|2025-10-02 06:00:00|10944.4|10942.4|10945.1|10943.1|10945.1|10943.1|10943.6|10941.6|11527
1759388400000|2025-10-02 07:00:00|10944.4|10942.4|10944.4|10942.4|10946.7|10944.7|10943.6|10941.6|9010
1759392000000|2025-10-02 08:00:00|10945.1|10943.1|10945.9|10943.9|10948.3|10946.3|10943.6|10941.6|12572
1759395600000|2025-10-02 09:00:00|10945.1|10943.1|10949|10947|10950.6|10948.6|10945.1|10943.1|10934
1759399200000|2025-10-02 10:00:00|10948.3|10946.3|10947.5|10945.5|10949.8|10947.8|10946.7|10944.7|16298
1759402800000|2025-10-02 11:00:00|10948.3|10946.3|10942.8|10940.8|10949|10947|10942|10940|12612
1759406400000|2025-10-02 12:00:00|10943.6|10941.6|10933.4|10931.4|10945.1|10943.1|10931.9|10929.9|57336
1759410000000|2025-10-02 13:00:00|10934.2|10932.2|10935|10933|10937.3|10935.3|10932.6|10930.6|59932
1759413600000|2025-10-02 14:00:00|10935.8|10933.8|10936.5|10934.5|10938.9|10936.9|10935|10933|40120
1759417200000|2025-10-02 15:00:00|10935.8|10933.8|10938.1|10936.1|10940.5|10938.5|10935.8|10933.8|25383
1759420800000|2025-10-02 16:00:00|10937.3|10935.3|10948.3|10946.3|10948.3|10946.3|10937.3|10935.3|28245
1759424400000|2025-10-02 17:00:00|10947.5|10945.5|10946.7|10944.7|10948.3|10946.3|10945.1|10943.1|15668
1759428000000|2025-10-02 18:00:00|10945.9|10943.9|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|21323
1759431600000|2025-10-02 19:00:00|10945.9|10943.9|10945.1|10943.1|10947.5|10945.5|10944.4|10942.4|21309
1759435200000|2025-10-02 20:00:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|20417
1759442400000|2025-10-02 22:00:00|10947.5|10945.5|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|1305
1759446000000|2025-10-02 23:00:00|10944.4|10942.4|10945.1|10943.1|10945.9|10943.9|10944.4|10942.4|2389
1759449600000|2025-10-03 00:00:00|10945.9|10943.9|10944.4|10942.4|10945.9|10943.9|10943.6|10941.6|4258
1759453200000|2025-10-03 01:00:00|10945.1|10943.1|10945.1|10943.1|10945.9|10943.9|10943.6|10941.6|5754
1759456800000|2025-10-03 02:00:00|10944.4|10942.4|10942.8|10940.8|10944.4|10942.4|10942.8|10940.8|1534
1759460400000|2025-10-03 03:00:00|10942|10940|10942|10940|10942.8|10940.8|10942|10940|1676
1759464000000|2025-10-03 04:00:00|10942.8|10940.8|10941.2|10939.2|10942.8|10940.8|10941.2|10939.2|1498
1759467600000|2025-10-03 05:00:00|10942|10940|10940.5|10938.5|10942|10940|10940.5|10938.5|2734
1759471200000|2025-10-03 06:00:00|10939.7|10937.7|10941.2|10939.2|10942|10940|10939.7|10937.7|8406
1759474800000|2025-10-03 07:00:00|10942|10940|10941.2|10939.2|10942.8|10940.8|10940.5|10938.5|6860
1759478400000|2025-10-03 08:00:00|10940.5|10938.5|10940.5|10938.5|10942.8|10940.8|10940.5|10938.5|7395
1759482000000|2025-10-03 09:00:00|10941.2|10939.2|10945.1|10943.1|10945.1|10943.1|10941.2|10939.2|7980
1759485600000|2025-10-03 10:00:00|10944.4|10942.4|10943.6|10941.6|10945.9|10943.9|10943.6|10941.6|8837
1759489200000|2025-10-03 11:00:00|10942.8|10940.8|10945.9|10943.9|10948.3|10946.3|10942|10940|20036
1759492800000|2025-10-03 12:00:00|10946.7|10944.7|10941.2|10939.2|10946.7|10944.7|10940.5|10938.5|28315
1759496400000|2025-10-03 13:00:00|10940.5|10938.5|10938.1|10936.1|10941.2|10939.2|10937.3|10935.3|36583
1759500000000|2025-10-03 14:00:00|10945.9|10943.9|10932.6|10930.6|10946.7|10944.7|10929.5|10927.5|46029
1759503600000|2025-10-03 15:00:00|10931.9|10929.9|10934.2|10932.2|10935.8|10933.8|10931.1|10929.1|24001
1759507200000|2025-10-03 16:00:00|10933.4|10931.4|10933.4|10931.4|10934.2|10932.2|10931.9|10929.9|23562
1759510800000|2025-10-03 17:00:00|10932.6|10930.6|10931.9|10929.9|10935|10933|10931.9|10929.9|16733
1759514400000|2025-10-03 18:00:00|10932.6|10930.6|10930.3|10928.3|10932.6|10930.6|10930.3|10928.3|21095
1759518000000|2025-10-03 19:00:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10926.4|10924.4|23335
1759521600000|2025-10-03 20:00:00|10928|10926|10926.4|10924.4|10928.7|10926.7|10926.4|10924.4|19596
1759701600000|2025-10-05 22:00:00|10922.5|10920.5|10921.7|10919.7|10923.3|10921.3|10919.4|10917.4|6548
1759705200000|2025-10-05 23:00:00|10920.9|10918.9|10922.5|10920.5|10924|10922|10920.9|10918.9|6804
1759708800000|2025-10-06 00:00:00|10922.1|10920.1|10924|10922|10924|10922|10920.1|10918.1|7161
1759712400000|2025-10-06 01:00:00|10924.8|10922.8|10923.3|10921.3|10924.8|10922.8|10922.5|10920.5|4677
1759716000000|2025-10-06 02:00:00|10924|10922|10922.9|10920.9|10924|10922|10921.7|10919.7|1390
1759719600000|2025-10-06 03:00:00|10922.5|10920.5|10920.9|10918.9|10924|10922|10920.1|10918.1|3333
1759723200000|2025-10-06 04:00:00|10920.1|10918.1|10919.4|10917.4|10920.9|10918.9|10919.4|10917.4|3683
1759726800000|2025-10-06 05:00:00|10918.6|10916.6|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|4095
1759730400000|2025-10-06 06:00:00|10920.9|10918.9|10921.7|10919.7|10922.5|10920.5|10918.6|10916.6|11885
1759734000000|2025-10-06 07:00:00|10920.9|10918.9|10924|10922|10924|10922|10917.8|10915.8|20240
1759737600000|2025-10-06 08:00:00|10923.3|10921.3|10924|10922|10926.4|10924.4|10923.3|10921.3|12341
1759741200000|2025-10-06 09:00:00|10923.3|10921.3|10920.9|10918.9|10924.8|10922.8|10920.9|10918.9|14297
1759744800000|2025-10-06 10:00:00|10920.1|10918.1|10920.1|10918.1|10920.9|10918.9|10918.6|10916.6|9066
1759748400000|2025-10-06 11:00:00|10919.4|10917.4|10919.4|10917.4|10920.9|10918.9|10917.8|10915.8|15083
1759752000000|2025-10-06 12:00:00|10918.6|10916.6|10913.9|10911.9|10921.7|10919.7|10912.3|10910.3|28454
1759755600000|2025-10-06 13:00:00|10913.1|10911.1|10917|10915|10919.4|10917.4|10913.1|10911.1|33928
1759759200000|2025-10-06 14:00:00|10917.8|10915.8|10923.3|10921.3|10924.8|10922.8|10917.8|10915.8|31214
1759762800000|2025-10-06 15:00:00|10924|10922|10915.5|10913.5|10924|10922|10915.5|10913.5|25577
1759766400000|2025-10-06 16:00:00|10916.2|10914.2|10915.5|10913.5|10917.8|10915.8|10913.9|10911.9|21694
1759770000000|2025-10-06 17:00:00|10916.2|10914.2|10916.2|10914.2|10917|10915|10915.5|10913.5|7679
1759773600000|2025-10-06 18:00:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10914.7|10912.7|18113
1759777200000|2025-10-06 19:00:00|10913.9|10911.9|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|18381
1759780800000|2025-10-06 20:00:00|10913.9|10911.9|10918.6|10916.6|10918.6|10916.6|10913.1|10911.1|36913
1759788000000|2025-10-06 22:00:00|10917.8|10915.8|10917|10915|10917.8|10915.8|10917|10915|1190
1759791600000|2025-10-06 23:00:00|10917.4|10915.4|10917.8|10915.8|10918.6|10916.6|10916.2|10914.2|2768
1759795200000|2025-10-07 00:00:00|10917|10915|10917.8|10915.8|10919.4|10917.4|10916.2|10914.2|2455
1759798800000|2025-10-07 01:00:00|10917|10915|10917.8|10915.8|10918.6|10916.6|10917|10915|3582
1759802400000|2025-10-07 02:00:00|10917|10915|10917|10915|10917|10915|10917|10915|823
1759806000000|2025-10-07 03:00:00|10917.8|10915.8|10917.8|10915.8|10918.6|10916.6|10917|10915|2109
1759809600000|2025-10-07 04:00:00|10918.6|10916.6|10918.6|10916.6|10920.1|10918.1|10917.8|10915.8|3748
1759813200000|2025-10-07 05:00:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|3028
1759816800000|2025-10-07 06:00:00|10918.2|10916.2|10916.2|10914.2|10918.2|10916.2|10915.5|10913.5|6976
1759820400000|2025-10-07 07:00:00|10915.5|10913.5|10914.7|10912.7|10916.2|10914.2|10913.9|10911.9|8402
1759824000000|2025-10-07 08:00:00|10913.9|10911.9|10912.3|10910.3|10914.7|10912.7|10912.3|10910.3|10132
1759827600000|2025-10-07 09:00:00|10913.1|10911.1|10913.1|10911.1|10913.9|10911.9|10912.3|10910.3|8859
1759831200000|2025-10-07 10:00:00|10912.3|10910.3|10912.3|10910.3|10913.9|10911.9|10912.3|10910.3|6213
1759834800000|2025-10-07 11:00:00|10911.5|10909.5|10910|10908|10912.3|10910.3|10909.2|10907.2|12787
1759838400000|2025-10-07 12:00:00|10910.8|10908.8|10913.1|10911.1|10913.9|10911.9|10910|10908|24665
1759842000000|2025-10-07 13:00:00|10913.9|10911.9|10917.8|10915.8|10920.1|10918.1|10913.1|10911.1|38426
1759845600000|2025-10-07 14:00:00|10918.6|10916.6|10922.5|10920.5|10924|10922|10917.8|10915.8|28027
1759849200000|2025-10-07 15:00:00|10921.7|10919.7|10930.3|10928.3|10931.9|10929.9|10921.7|10919.7|48649
1759852800000|2025-10-07 16:00:00|10929.5|10927.5|10931.9|10929.9|10932.6|10930.6|10928.7|10926.7|35124
1759856400000|2025-10-07 17:00:00|10933.4|10931.4|10934.2|10932.2|10936.5|10934.5|10932.6|10930.6|33950
1759860000000|2025-10-07 18:00:00|10933.4|10931.4|10931.1|10929.1|10934.2|10932.2|10930.3|10928.3|28443
1759863600000|2025-10-07 19:00:00|10931.9|10929.9|10928.7|10926.7|10932.6|10930.6|10928.7|10926.7|25139
1759867200000|2025-10-07 20:00:00|10929.5|10927.5|10933.4|10931.4|10933.4|10931.4|10928.7|10926.7|24543
1759874400000|2025-10-07 22:00:00|10932.6|10930.6|10931.1|10929.1|10932.6|10930.6|10931.1|10929.1|2552
1759878000000|2025-10-07 23:00:00|10931.9|10929.9|10930.3|10928.3|10931.9|10929.9|10930.3|10928.3|2122
1759881600000|2025-10-08 00:00:00|10931.1|10929.1|10929.5|10927.5|10931.1|10929.1|10929.5|10927.5|3448
1759885200000|2025-10-08 01:00:00|10929.9|10927.9|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|3391
1759888800000|2025-10-08 02:00:00|10929.5|10927.5|10930.3|10928.3|10930.3|10928.3|10929.5|10927.5|1252
1759892400000|2025-10-08 03:00:00|10929.5|10927.5|10931.9|10929.9|10931.9|10929.9|10929.5|10927.5|2356
1759896000000|2025-10-08 04:00:00|10931.1|10929.1|10931.9|10929.9|10932.6|10930.6|10931.1|10929.1|2162
1759899600000|2025-10-08 05:00:00|10932.6|10930.6|10933.4|10931.4|10933.4|10931.4|10931.9|10929.9|3015
1759903200000|2025-10-08 06:00:00|10932.6|10930.6|10935.8|10933.8|10935.8|10933.8|10932.6|10930.6|6142
1759906800000|2025-10-08 07:00:00|10935|10933|10935.8|10933.8|10937.3|10935.3|10934.2|10932.2|11470
1759910400000|2025-10-08 08:00:00|10936.5|10934.5|10935.8|10933.8|10937.3|10935.3|10934.2|10932.2|16542
1759914000000|2025-10-08 09:00:00|10935|10933|10934.2|10932.2|10935.8|10933.8|10934.2|10932.2|7059
1759917600000|2025-10-08 10:00:00|10935|10933|10937.3|10935.3|10938.1|10936.1|10934.2|10932.2|11799
1759921200000|2025-10-08 11:00:00|10936.5|10934.5|10936.5|10934.5|10937.3|10935.3|10935|10933|12720
1759924800000|2025-10-08 12:00:00|10937.3|10935.3|10937.3|10935.3|10939.7|10937.7|10935.8|10933.8|29681
1759928400000|2025-10-08 13:00:00|10938.1|10936.1|10931.9|10929.9|10939.7|10937.7|10930.3|10928.3|34143
1759932000000|2025-10-08 14:00:00|10931.1|10929.1|10930.3|10928.3|10934.2|10932.2|10929.5|10927.5|26652
1759935600000|2025-10-08 15:00:00|10929.5|10927.5|10928.7|10926.7|10930.3|10928.3|10927.2|10925.2|25368
1759939200000|2025-10-08 16:00:00|10928|10926|10929.5|10927.5|10929.5|10927.5|10927.2|10925.2|21420
1759942800000|2025-10-08 17:00:00|10928.7|10926.7|10924.8|10922.8|10929.5|10927.5|10923.3|10921.3|23002
1759946400000|2025-10-08 18:00:00|10924.4|10922.4|10924|10922|10924.8|10922.8|10920.1|10918.1|38576
1759950000000|2025-10-08 19:00:00|10924.8|10922.8|10923.3|10921.3|10926.4|10924.4|10921.7|10919.7|28144
1759953600000|2025-10-08 20:00:00|10924|10922|10926.4|10924.4|10927.2|10925.2|10923.3|10921.3|20393
1759960800000|2025-10-08 22:00:00|10925.6|10923.6|10928.7|10926.7|10928.7|10926.7|10925.6|10923.6|2840
1759964400000|2025-10-08 23:00:00|10928|10926|10928.7|10926.7|10929.5|10927.5|10928|10926|2216
1759968000000|2025-10-09 00:00:00|10929.5|10927.5|10929.5|10927.5|10930.3|10928.3|10928.7|10926.7|2600
1759971600000|2025-10-09 01:00:00|10930.3|10928.3|10931.1|10929.1|10931.9|10929.9|10930.3|10928.3|2201
1759975200000|2025-10-09 02:00:00|10930.3|10928.3|10930.3|10928.3|10931.1|10929.1|10929.5|10927.5|2081
1759978800000|2025-10-09 03:00:00|10929.5|10927.5|10927.2|10925.2|10929.5|10927.5|10927.2|10925.2|3696
1759982400000|2025-10-09 04:00:00|10926.4|10924.4|10927.2|10925.2|10927.2|10925.2|10926.4|10924.4|1795
1759986000000|2025-10-09 05:00:00|10926.4|10924.4|10924.8|10922.8|10926.4|10924.4|10924.8|10922.8|2744
1759989600000|2025-10-09 06:00:00|10924|10922|10922.5|10920.5|10924.8|10922.8|10920.9|10918.9|10553
1759993200000|2025-10-09 07:00:00|10923.3|10921.3|10923.3|10921.3|10924|10922|10920.9|10918.9|10222
1759996800000|2025-10-09 08:00:00|10922.5|10920.5|10921.7|10919.7|10922.5|10920.5|10920.9|10918.9|4459
1760000400000|2025-10-09 09:00:00|10922.5|10920.5|10923.3|10921.3|10923.3|10921.3|10920.9|10918.9|7146
1760004000000|2025-10-09 10:00:00|10924|10922|10928.7|10926.7|10928.7|10926.7|10923.3|10921.3|9058
1760007600000|2025-10-09 11:00:00|10928|10926|10920.1|10918.1|10928.7|10926.7|10920.1|10918.1|18942
1760011200000|2025-10-09 12:00:00|10920.9|10918.9|10918.6|10916.6|10922.5|10920.5|10917.8|10915.8|30556
1760014800000|2025-10-09 13:00:00|10917.8|10915.8|10917.8|10915.8|10920.9|10918.9|10913.1|10911.1|50268
1760018400000|2025-10-09 14:00:00|10917|10915|10917.8|10915.8|10919.4|10917.4|10914.7|10912.7|32060
1760022000000|2025-10-09 15:00:00|10917|10915|10918.6|10916.6|10919.4|10917.4|10914.7|10912.7|23798
1760025600000|2025-10-09 16:00:00|10919.4|10917.4|10916.2|10914.2|10920.9|10918.9|10915.5|10913.5|23647
1760029200000|2025-10-09 17:00:00|10915.5|10913.5|10915.5|10913.5|10917|10915|10913.9|10911.9|16065
1760032800000|2025-10-09 18:00:00|10914.7|10912.7|10915.5|10913.5|10917|10915|10913.9|10911.9|27136
1760036400000|2025-10-09 19:00:00|10916.2|10914.2|10917|10915|10918.6|10916.6|10915.5|10913.5|19494
1760040000000|2025-10-09 20:00:00|10916.2|10914.2|10917|10915|10917.8|10915.8|10914.7|10912.7|32460
1760047200000|2025-10-09 22:00:00|10918.6|10916.6|10918.6|10916.6|10920.1|10918.1|10917|10915|3562
1760050800000|2025-10-09 23:00:00|10917.8|10915.8|10918.6|10916.6|10918.6|10916.6|10917.8|10915.8|1579
1760054400000|2025-10-10 00:00:00|10918.2|10916.2|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|2370
1760058000000|2025-10-10 01:00:00|10917.8|10915.8|10918.6|10916.6|10919.4|10917.4|10917.8|10915.8|1661
1760061600000|2025-10-10 02:00:00|10919|10917|10919.4|10917.4|10919.4|10917.4|10918.6|10916.6|2584
1760065200000|2025-10-10 03:00:00|10920.1|10918.1|10920.9|10918.9|10921.7|10919.7|10920.1|10918.1|2926
1760068800000|2025-10-10 04:00:00|10921.7|10919.7|10921.7|10919.7|10921.7|10919.7|10920.1|10918.1|2066
1760072400000|2025-10-10 05:00:00|10922.5|10920.5|10922.5|10920.5|10922.5|10920.5|10921.7|10919.7|2045
1760076000000|2025-10-10 06:00:00|10921.7|10919.7|10924.8|10922.8|10924.8|10922.8|10920.9|10918.9|8666
1760079600000|2025-10-10 07:00:00|10924|10922|10925.6|10923.6|10925.6|10923.6|10923.3|10921.3|14982
1760083200000|2025-10-10 08:00:00|10924.8|10922.8|10924.8|10922.8|10926.4|10924.4|10924|10922|7097
1760086800000|2025-10-10 09:00:00|10925.6|10923.6|10926.4|10924.4|10926.4|10924.4|10924.8|10922.8|10602
1760090400000|2025-10-10 10:00:00|10927.2|10925.2|10926.4|10924.4|10927.2|10925.2|10926.4|10924.4|8707
1760094000000|2025-10-10 11:00:00|10927.2|10925.2|10930.3|10928.3|10930.3|10928.3|10926.4|10924.4|26163
1760097600000|2025-10-10 12:00:00|10931.1|10929.1|10935|10933|10935.8|10933.8|10931.1|10929.1|38022
1760101200000|2025-10-10 13:00:00|10934.2|10932.2|10933.4|10931.4|10936.5|10934.5|10929.5|10927.5|32664
1760104800000|2025-10-10 14:00:00|10932.6|10930.6|10935.8|10933.8|10936.5|10934.5|10928|10926|41099
1760108400000|2025-10-10 15:00:00|10936.5|10934.5|10950.6|10948.6|10957.6|10955.6|10936.5|10934.5|136247
1760112000000|2025-10-10 16:00:00|10951.4|10949.4|10953|10951|10954.5|10952.5|10944.4|10942.4|47347
1760115600000|2025-10-10 17:00:00|10953.7|10951.7|10957.6|10955.6|10958.4|10956.4|10952.2|10950.2|56017
1760119200000|2025-10-10 18:00:00|10956.9|10954.9|10956.1|10954.1|10960.8|10958.8|10956.1|10954.1|43072
1760122800000|2025-10-10 19:00:00|10955.3|10953.3|10954.5|10952.5|10957.6|10955.6|10953.7|10951.7|46952
1760126400000|2025-10-10 20:00:00|10955.3|10953.3|10964.7|10962.7|10966.2|10964.2|10949.8|10947.8|56943
1760306400000|2025-10-12 22:00:00|10952.2|10950.2|10949.8|10947.8|10952.2|10950.2|10944.4|10942.4|15709
1760310000000|2025-10-12 23:00:00|10950.6|10948.6|10946.7|10944.7|10952.2|10950.2|10946.7|10944.7|6424
1760313600000|2025-10-13 00:00:00|10947.5|10945.5|10947.5|10945.5|10949.8|10947.8|10946.7|10944.7|4938
1760317200000|2025-10-13 01:00:00|10946.7|10944.7|10945.1|10943.1|10947.5|10945.5|10945.1|10943.1|6537
1760320800000|2025-10-13 02:00:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|2869
1760324400000|2025-10-13 03:00:00|10945.9|10943.9|10947.5|10945.5|10947.5|10945.5|10945.1|10943.1|1886
1760328000000|2025-10-13 04:00:00|10948.3|10946.3|10947.5|10945.5|10948.3|10946.3|10946.7|10944.7|2646
1760331600000|2025-10-13 05:00:00|10948.3|10946.3|10947.5|10945.5|10949|10947|10946.7|10944.7|4529
1760335200000|2025-10-13 06:00:00|10948.3|10946.3|10949.8|10947.8|10950.6|10948.6|10947.5|10945.5|9983
1760338800000|2025-10-13 07:00:00|10950.6|10948.6|10946.7|10944.7|10951.4|10949.4|10945.1|10943.1|11791
1760342400000|2025-10-13 08:00:00|10945.9|10943.9|10946.7|10944.7|10947.5|10945.5|10945.1|10943.1|9635
1760346000000|2025-10-13 09:00:00|10947.5|10945.5|10952.2|10950.2|10953|10951|10947.5|10945.5|8566
1760349600000|2025-10-13 10:00:00|10951.4|10949.4|10952.2|10950.2|10952.2|10950.2|10950.6|10948.6|3208
1760353200000|2025-10-13 11:00:00|10953|10951|10956.1|10954.1|10958.4|10956.4|10953|10951|18833
1760356800000|2025-10-13 12:00:00|10956.9|10954.9|10956.1|10954.1|10961.5|10959.5|10955.3|10953.3|21457
1760360400000|2025-10-13 13:00:00|10956.9|10954.9|10957.6|10955.6|10959.2|10957.2|10953.7|10951.7|18334
1760364000000|2025-10-13 14:00:00|10956.9|10954.9|10954.5|10952.5|10957.6|10955.6|10951.4|10949.4|22617
1760367600000|2025-10-13 15:00:00|10953.7|10951.7|10953.7|10951.7|10954.5|10952.5|10952.2|10950.2|7916
1760371200000|2025-10-13 16:00:00|10954.5|10952.5|10956.1|10954.1|10956.9|10954.9|10953.7|10951.7|6872
1760374800000|2025-10-13 17:00:00|10955.3|10953.3|10956.1|10954.1|10957.6|10955.6|10955.3|10953.3|9428
1760378400000|2025-10-13 18:00:00|10956.9|10954.9|10963.1|10961.1|10963.1|10961.1|10956.9|10954.9|20338
1760382000000|2025-10-13 19:00:00|10963.9|10961.9|10963.9|10961.9|10963.9|10961.9|10962.3|10960.3|16596
1760385600000|2025-10-13 20:00:00|10964.7|10962.7|10964.7|10962.7|10964.7|10962.7|10963.9|10961.9|6487
1760392800000|2025-10-13 22:00:00|10963.1|10961.1|10963.1|10961.1|10964.7|10962.7|10961.5|10959.5|2113
1760396400000|2025-10-13 23:00:00|10963.9|10961.9|10963.1|10961.1|10963.9|10961.9|10963.1|10961.1|4533
1760400000000|2025-10-14 00:00:00|10962.3|10960.3|10956.1|10954.1|10962.3|10960.3|10956.1|10954.1|15403
1760403600000|2025-10-14 01:00:00|10956.9|10954.9|10957.6|10955.6|10959.2|10957.2|10956.9|10954.9|6905
1760407200000|2025-10-14 02:00:00|10958.4|10956.4|10960|10958|10960.8|10958.8|10958.4|10956.4|7786
1760410800000|2025-10-14 03:00:00|10960.8|10958.8|10963.9|10961.9|10964.7|10962.7|10960.8|10958.8|3915
1760414400000|2025-10-14 04:00:00|10964.7|10962.7|10969.4|10967.4|10970.1|10968.1|10963.9|10961.9|13691
1760418000000|2025-10-14 05:00:00|10968.6|10966.6|10973.3|10971.3|10976.4|10974.4|10968.6|10966.6|10937
1760421600000|2025-10-14 06:00:00|10974|10972|10977.2|10975.2|10978.7|10976.7|10972.5|10970.5|23996
1760425200000|2025-10-14 07:00:00|10978|10976|10980.3|10978.3|10983.4|10981.4|10975.6|10973.6|28689
1760428800000|2025-10-14 08:00:00|10979.5|10977.5|10980.3|10978.3|10981.9|10979.9|10976.4|10974.4|20019
1760432400000|2025-10-14 09:00:00|10981.1|10979.1|10981.1|10979.1|10982.6|10980.6|10979.5|10977.5|20065
1760436000000|2025-10-14 10:00:00|10981.9|10979.9|10981.1|10979.1|10983.4|10981.4|10980.3|10978.3|13743
1760439600000|2025-10-14 11:00:00|10981.9|10979.9|10972.5|10970.5|10981.9|10979.9|10970.9|10968.9|34443
1760443200000|2025-10-14 12:00:00|10973.3|10971.3|10973.3|10971.3|10978.7|10976.7|10971.7|10969.7|40206
1760446800000|2025-10-14 13:00:00|10972.5|10970.5|10967|10965|10973.3|10971.3|10962.3|10960.3|65220
1760450400000|2025-10-14 14:00:00|10966.2|10964.2|10965.5|10963.5|10970.1|10968.1|10963.1|10961.1|42422
1760454000000|2025-10-14 15:00:00|10964.7|10962.7|10963.9|10961.9|10967.8|10965.8|10962.3|10960.3|33962
1760457600000|2025-10-14 16:00:00|10964.7|10962.7|10972.5|10970.5|10973.3|10971.3|10963.9|10961.9|52312
1760461200000|2025-10-14 17:00:00|10971.7|10969.7|10973.3|10971.3|10974|10972|10969.4|10967.4|29466
1760464800000|2025-10-14 18:00:00|10974|10972|10975.6|10973.6|10976.4|10974.4|10973.3|10971.3|29294
1760468400000|2025-10-14 19:00:00|10976.4|10974.4|10977.2|10975.2|10981.1|10979.1|10976.4|10974.4|44794
1760472000000|2025-10-14 20:00:00|10976.4|10974.4|10973.3|10971.3|10976.4|10974.4|10971.7|10969.7|28361
1760479200000|2025-10-14 22:00:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10967.8|10965.8|2589
1760482800000|2025-10-14 23:00:00|10972.5|10970.5|10972.5|10970.5|10973.3|10971.3|10971.7|10969.7|3487
1760486400000|2025-10-15 00:00:00|10973.3|10971.3|10974.8|10972.8|10975.6|10973.6|10972.5|10970.5|5342
1760490000000|2025-10-15 01:00:00|10975.6|10973.6|10979.5|10977.5|10980.3|10978.3|10974.8|10972.8|11740
1760493600000|2025-10-15 02:00:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10979.5|10977.5|7098
1760497200000|2025-10-15 03:00:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10978.7|10976.7|3097
1760500800000|2025-10-15 04:00:00|10979.5|10977.5|10978|10976|10979.5|10977.5|10977.2|10975.2|2125
1760504400000|2025-10-15 05:00:00|10977.2|10975.2|10978.7|10976.7|10979.5|10977.5|10977.2|10975.2|3087
1760508000000|2025-10-15 06:00:00|10979.5|10977.5|10980.3|10978.3|10980.3|10978.3|10977.2|10975.2|8271
1760511600000|2025-10-15 07:00:00|10981.1|10979.1|10978|10976|10982.6|10980.6|10977.2|10975.2|19651
1760515200000|2025-10-15 08:00:00|10978.7|10976.7|10978|10976|10978.7|10976.7|10974.8|10972.8|12049
1760518800000|2025-10-15 09:00:00|10978.7|10976.7|10976.4|10974.4|10978.7|10976.7|10975.6|10973.6|11157
1760522400000|2025-10-15 10:00:00|10977.2|10975.2|10975.6|10973.6|10978.7|10976.7|10975.6|10973.6|10050
1760526000000|2025-10-15 11:00:00|10976.4|10974.4|10976.4|10974.4|10978.7|10976.7|10974.8|10972.8|12486
1760529600000|2025-10-15 12:00:00|10977.2|10975.2|10972.5|10970.5|10978|10976|10970.9|10968.9|38903
1760533200000|2025-10-15 13:00:00|10971.7|10969.7|10978|10976|10978.7|10976.7|10970.1|10968.1|41515
1760536800000|2025-10-15 14:00:00|10977.2|10975.2|10973.3|10971.3|10977.2|10975.2|10973.3|10971.3|29074
1760540400000|2025-10-15 15:00:00|10972.5|10970.5|10966.2|10964.2|10976.4|10974.4|10965.5|10963.5|50561
1760544000000|2025-10-15 16:00:00|10967|10965|10964.7|10962.7|10967.8|10965.8|10962.3|10960.3|29735
1760547600000|2025-10-15 17:00:00|10963.9|10961.9|10964.7|10962.7|10969.4|10967.4|10963.9|10961.9|34889
1760551200000|2025-10-15 18:00:00|10965.5|10963.5|10964.7|10962.7|10967|10965|10963.1|10961.1|18169
1760554800000|2025-10-15 19:00:00|10963.9|10961.9|10967.8|10965.8|10968.6|10966.6|10963.9|10961.9|25635
1760558400000|2025-10-15 20:00:00|10967|10965|10969.4|10967.4|10969.4|10967.4|10966.2|10964.2|26612
1760565600000|2025-10-15 22:00:00|10968.6|10966.6|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|1413
1760569200000|2025-10-15 23:00:00|10970.1|10968.1|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|3447
1760572800000|2025-10-16 00:00:00|10968.6|10966.6|10973.3|10971.3|10974.8|10972.8|10968.6|10966.6|6944
1760576400000|2025-10-16 01:00:00|10972.5|10970.5|10973.3|10971.3|10974|10972|10972.5|10970.5|4107
1760580000000|2025-10-16 02:00:00|10972.5|10970.5|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|4021
1760583600000|2025-10-16 03:00:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10973.3|10971.3|3206
1760587200000|2025-10-16 04:00:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|1991
1760590800000|2025-10-16 05:00:00|10970.9|10968.9|10969.4|10967.4|10971.7|10969.7|10969.4|10967.4|3081
1760594400000|2025-10-16 06:00:00|10970.1|10968.1|10967.8|10965.8|10971.7|10969.7|10966.2|10964.2|8401
1760598000000|2025-10-16 07:00:00|10968.6|10966.6|10966.2|10964.2|10972.5|10970.5|10965.5|10963.5|12784
1760601600000|2025-10-16 08:00:00|10967|10965|10970.9|10968.9|10971.7|10969.7|10967|10965|7038
1760605200000|2025-10-16 09:00:00|10970.1|10968.1|10970.9|10968.9|10971.7|10969.7|10969.4|10967.4|7632
1760608800000|2025-10-16 10:00:00|10971.7|10969.7|10971.7|10969.7|10972.5|10970.5|10970.1|10968.1|5029
1760612400000|2025-10-16 11:00:00|10972.5|10970.5|10969.4|10967.4|10972.5|10970.5|10965.5|10963.5|14073
1760616000000|2025-10-16 12:00:00|10969.8|10967.8|10975.6|10973.6|10978.7|10976.7|10969.4|10967.4|42921
1760619600000|2025-10-16 13:00:00|10976.4|10974.4|10963.9|10961.9|10976.4|10974.4|10960.8|10958.8|63490
1760623200000|2025-10-16 14:00:00|10964.3|10962.3|10967.8|10965.8|10969.4|10967.4|10962.3|10960.3|49651
1760626800000|2025-10-16 15:00:00|10967|10965|10977.2|10975.2|10978|10976|10966.2|10964.2|33455
1760630400000|2025-10-16 16:00:00|10976.8|10974.8|10991.2|10989.2|11004.5|11002.5|10976.4|10974.4|124037
1760634000000|2025-10-16 17:00:00|10992|10990|10997.5|10995.5|10999.8|10997.8|10991.2|10989.2|76144
1760637600000|2025-10-16 18:00:00|10997.1|10995.1|10999|10997|11003|11001|10995.9|10993.9|67652
1760641200000|2025-10-16 19:00:00|10998.3|10996.3|11001.4|10999.4|11003|11001|10997.5|10995.5|46641
1760644800000|2025-10-16 20:00:00|11000.6|10998.6|11000.6|10998.6|11003|11001|10999|10997|35297
1760652000000|2025-10-16 22:00:00|11001.4|10999.4|11006.9|11004.9|11006.9|11004.9|11000.6|10998.6|8119
1760655600000|2025-10-16 23:00:00|11006.1|11004.1|11008.4|11006.4|11008.4|11006.4|11005.3|11003.3|6031
1760659200000|2025-10-17 00:00:00|11009.2|11007.2|11007.6|11005.6|11010|11008|11006.1|11004.1|6851
1760662800000|2025-10-17 01:00:00|11008.4|11006.4|11007.6|11005.6|11009.2|11007.2|11003|11001|12577
1760666400000|2025-10-17 02:00:00|11006.9|11004.9|11010|11008|11010.8|11008.8|11006.9|11004.9|7676
1760670000000|2025-10-17 03:00:00|11010.8|11008.8|11014.7|11012.7|11017|11015|11010|11008|13943
1760673600000|2025-10-17 04:00:00|11013.9|11011.9|11013.9|11011.9|11015.5|11013.5|11011.5|11009.5|7148
1760677200000|2025-10-17 05:00:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|8970
1760680800000|2025-10-17 06:00:00|11014.3|11012.3|11018.6|11016.6|11018.6|11016.6|11008.4|11006.4|25338
1760684400000|2025-10-17 07:00:00|11017.8|11015.8|11013.1|11011.1|11021.7|11019.7|11011.5|11009.5|50782
1760688000000|2025-10-17 08:00:00|11012.3|11010.3|11013.9|11011.9|11017|11015|11010|11008|30169
1760691600000|2025-10-17 09:00:00|11013.1|11011.1|11014.7|11012.7|11016.2|11014.2|11008.4|11006.4|22443
1760695200000|2025-10-17 10:00:00|11013.9|11011.9|11007.6|11005.6|11017|11015|11006.1|11004.1|34900
1760698800000|2025-10-17 11:00:00|11006.9|11004.9|10994.4|10992.4|11008.4|11006.4|10989.7|10987.7|70865
1760702400000|2025-10-17 12:00:00|10993.6|10991.6|10990.5|10988.5|10994.4|10992.4|10984.2|10982.2|53670
1760706000000|2025-10-17 13:00:00|10989.7|10987.7|10983.4|10981.4|10992|10990|10980.3|10978.3|57517
1760709600000|2025-10-17 14:00:00|10984.2|10982.2|10980.3|10978.3|10985|10983|10976.4|10974.4|56670
1760713200000|2025-10-17 15:00:00|10981.1|10979.1|10981.9|10979.9|10986.5|10984.5|10978|10976|44922
1760716800000|2025-10-17 16:00:00|10981.1|10979.1|10981.9|10979.9|10984.2|10982.2|10978|10976|35869
1760720400000|2025-10-17 17:00:00|10982.6|10980.6|10982.6|10980.6|10985|10983|10981.1|10979.1|32786
1760724000000|2025-10-17 18:00:00|10981.9|10979.9|10979.5|10977.5|10985|10983|10978|10976|25979
1760727600000|2025-10-17 19:00:00|10980.3|10978.3|10981.9|10979.9|10982.6|10980.6|10979.5|10977.5|21165
1760731200000|2025-10-17 20:00:00|10981.1|10979.1|10978.7|10976.7|10981.1|10979.1|10977.2|10975.2|17219
1760911200000|2025-10-19 22:00:00|10975.6|10973.6|10977.2|10975.2|10979.5|10977.5|10971.7|10969.7|6108
1760914800000|2025-10-19 23:00:00|10978|10976|10978|10976|10978.7|10976.7|10977.2|10975.2|3576
1760918400000|2025-10-20 00:00:00|10978.7|10976.7|10977.2|10975.2|10979.5|10977.5|10975.6|10973.6|10792
1760922000000|2025-10-20 01:00:00|10976.8|10974.8|10974.8|10972.8|10977.2|10975.2|10974|10972|4705
1760925600000|2025-10-20 02:00:00|10975.6|10973.6|10977.2|10975.2|10977.2|10975.2|10974.8|10972.8|2424
1760929200000|2025-10-20 03:00:00|10978|10976|10975.6|10973.6|10978|10976|10975.6|10973.6|1807
1760932800000|2025-10-20 04:00:00|10974.8|10972.8|10974.8|10972.8|10975.6|10973.6|10974|10972|2416
1760936400000|2025-10-20 05:00:00|10974|10972|10973.3|10971.3|10974.8|10972.8|10972.5|10970.5|3654
1760940000000|2025-10-20 06:00:00|10974|10972|10971.7|10969.7|10975.6|10973.6|10970.9|10968.9|5412
1760943600000|2025-10-20 07:00:00|10972.5|10970.5|10973.3|10971.3|10974.8|10972.8|10970.9|10968.9|10533
1760947200000|2025-10-20 08:00:00|10972.5|10970.5|10976.4|10974.4|10976.4|10974.4|10972.5|10970.5|10445
1760950800000|2025-10-20 09:00:00|10977.2|10975.2|10975.6|10973.6|10978.7|10976.7|10974.8|10972.8|9314
1760954400000|2025-10-20 10:00:00|10974.8|10972.8|10977.2|10975.2|10977.2|10975.2|10974|10972|6609
1760958000000|2025-10-20 11:00:00|10978|10976|10978|10976|10978.7|10976.7|10975.6|10973.6|13474
1760961600000|2025-10-20 12:00:00|10978.7|10976.7|10984.2|10982.2|10985|10983|10977.2|10975.2|23147
1760965200000|2025-10-20 13:00:00|10985|10983|10979.5|10977.5|10986.5|10984.5|10979.5|10977.5|32985
1760968800000|2025-10-20 14:00:00|10980.3|10978.3|10979.5|10977.5|10982.6|10980.6|10978.7|10976.7|19268
1760972400000|2025-10-20 15:00:00|10978.7|10976.7|10981.1|10979.1|10982.6|10980.6|10978|10976|20936
1760976000000|2025-10-20 16:00:00|10981.9|10979.9|10981.9|10979.9|10985|10983|10980.3|10978.3|18996
1760979600000|2025-10-20 17:00:00|10982.6|10980.6|10983.4|10981.4|10983.4|10981.4|10981.1|10979.1|20226
1760983200000|2025-10-20 18:00:00|10982.6|10980.6|10984.2|10982.2|10985.8|10983.8|10981.9|10979.9|33426
1760986800000|2025-10-20 19:00:00|10985|10983|10986.5|10984.5|10986.5|10984.5|10984.2|10982.2|26813
1760990400000|2025-10-20 20:00:00|10987.3|10985.3|10986.5|10984.5|10987.3|10985.3|10985|10983|15348
1760997600000|2025-10-20 22:00:00|10985.8|10983.8|10986.5|10984.5|10986.5|10984.5|10984.2|10982.2|2286
1761001200000|2025-10-20 23:00:00|10986.2|10984.2|10985|10983|10986.5|10984.5|10984.2|10982.2|3307
1761004800000|2025-10-21 00:00:00|10985.8|10983.8|10984.2|10982.2|10985.8|10983.8|10982.6|10980.6|5985
1761008400000|2025-10-21 01:00:00|10983.8|10981.8|10981.1|10979.1|10984.2|10982.2|10981.1|10979.1|5022
1761012000000|2025-10-21 02:00:00|10980.3|10978.3|10981.9|10979.9|10982.6|10980.6|10980.3|10978.3|4104
1761015600000|2025-10-21 03:00:00|10982.6|10980.6|10984.2|10982.2|10984.2|10982.2|10982.6|10980.6|1594
1761019200000|2025-10-21 04:00:00|10985|10983|10985.8|10983.8|10987.3|10985.3|10984.2|10982.2|1985
1761022800000|2025-10-21 05:00:00|10985|10983|10983.4|10981.4|10985.8|10983.8|10983.4|10981.4|2909
1761026400000|2025-10-21 06:00:00|10984.2|10982.2|10990.5|10988.5|10990.5|10988.5|10982.6|10980.6|8988
1761030000000|2025-10-21 07:00:00|10991.2|10989.2|10990.5|10988.5|10993.6|10991.6|10988.9|10986.9|15110
1761033600000|2025-10-21 08:00:00|10989.7|10987.7|10989.7|10987.7|10992.8|10990.8|10988.9|10986.9|7190
1761037200000|2025-10-21 09:00:00|10990.5|10988.5|10986.5|10984.5|10990.5|10988.5|10985.8|10983.8|7093
1761040800000|2025-10-21 10:00:00|10985.8|10983.8|10984.2|10982.2|10987.3|10985.3|10981.9|10979.9|10215
1761044400000|2025-10-21 11:00:00|10985|10983|10988.1|10986.1|10989.7|10987.7|10984.2|10982.2|19222
1761048000000|2025-10-21 12:00:00|10988.9|10986.9|10991.2|10989.2|10992|10990|10986.5|10984.5|36901
1761051600000|2025-10-21 13:00:00|10992|10990|10999|10997|10999|10997|10991.2|10989.2|42860
1761055200000|2025-10-21 14:00:00|10998.3|10996.3|10996.7|10994.7|10999.8|10997.8|10994.4|10992.4|39997
1761058800000|2025-10-21 15:00:00|10997.5|10995.5|10994.4|10992.4|10998.3|10996.3|10992|10990|29577
1761062400000|2025-10-21 16:00:00|10993.6|10991.6|10994.4|10992.4|10995.1|10993.1|10989.7|10987.7|34349
1761066000000|2025-10-21 17:00:00|10995.1|10993.1|10992|10990|10995.9|10993.9|10991.2|10989.2|18806
1761069600000|2025-10-21 18:00:00|10992.8|10990.8|10991.2|10989.2|10993.6|10991.6|10991.2|10989.2|26658
1761073200000|2025-10-21 19:00:00|10992|10990|10993.6|10991.6|10994.4|10992.4|10990.5|10988.5|20572
1761076800000|2025-10-21 20:00:00|10992.8|10990.8|10989.7|10987.7|10992.8|10990.8|10989.7|10987.7|18089
1761084000000|2025-10-21 22:00:00|10990.5|10988.5|10991.2|10989.2|10991.2|10989.2|10990.5|10988.5|1689
1761087600000|2025-10-21 23:00:00|10991.6|10989.6|10988.9|10986.9|10992|10990|10988.1|10986.1|2142
1761091200000|2025-10-22 00:00:00|10989.3|10987.3|10992|10990|10992|10990|10988.9|10986.9|4764
1761094800000|2025-10-22 01:00:00|10992.8|10990.8|10990.5|10988.5|10992.8|10990.8|10989.7|10987.7|4581
1761098400000|2025-10-22 02:00:00|10989.7|10987.7|10990.5|10988.5|10990.5|10988.5|10988.9|10986.9|2427
1761102000000|2025-10-22 03:00:00|10989.7|10987.7|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|1415
1761105600000|2025-10-22 04:00:00|10990.5|10988.5|10989.7|10987.7|10990.5|10988.5|10988.9|10986.9|2321
1761109200000|2025-10-22 05:00:00|10988.9|10986.9|10986.5|10984.5|10989.7|10987.7|10985.8|10983.8|3761
1761112800000|2025-10-22 06:00:00|10987.3|10985.3|10992.8|10990.8|10994.4|10992.4|10986.9|10984.9|11342
1761116400000|2025-10-22 07:00:00|10993.6|10991.6|10991.2|10989.2|10993.6|10991.6|10988.9|10986.9|7859
1761120000000|2025-10-22 08:00:00|10992|10990|10992|10990|10993.6|10991.6|10991.2|10989.2|8322
1761123600000|2025-10-22 09:00:00|10991.2|10989.2|10991.2|10989.2|10992.8|10990.8|10988.9|10986.9|9582
1761127200000|2025-10-22 10:00:00|10992|10990|10992.8|10990.8|10992.8|10990.8|10991.2|10989.2|7672
1761130800000|2025-10-22 11:00:00|10992|10990|10997.5|10995.5|11000.6|10998.6|10992|10990|17037
1761134400000|2025-10-22 12:00:00|10996.7|10994.7|10988.1|10986.1|10996.7|10994.7|10988.1|10986.1|38105
1761138000000|2025-10-22 13:00:00|10988.9|10986.9|10985.8|10983.8|10989.7|10987.7|10985|10983|32123
1761141600000|2025-10-22 14:00:00|10985|10983|10985|10983|10987.3|10985.3|10984.2|10982.2|38862
1761145200000|2025-10-22 15:00:00|10985.8|10983.8|10987.3|10985.3|10990.5|10988.5|10985|10983|33293
1761148800000|2025-10-22 16:00:00|10986.5|10984.5|10989.7|10987.7|10995.9|10993.9|10985.8|10983.8|46746
1761152400000|2025-10-22 17:00:00|10990.1|10988.1|10995.9|10993.9|10997.5|10995.5|10989.7|10987.7|32999
1761156000000|2025-10-22 18:00:00|10995.1|10993.1|10994.4|10992.4|10997.5|10995.5|10993.6|10991.6|24834
1761159600000|2025-10-22 19:00:00|10995.1|10993.1|10993.6|10991.6|10995.9|10993.9|10992.8|10990.8|18847
1761163200000|2025-10-22 20:00:00|10992.8|10990.8|10992.8|10990.8|10995.1|10993.1|10992.8|10990.8|23059
1761170400000|2025-10-22 22:00:00|10993.6|10991.6|10994.4|10992.4|10995.1|10993.1|10993.6|10991.6|1684
1761174000000|2025-10-22 23:00:00|10994.8|10992.8|10995.1|10993.1|10995.1|10993.1|10994.4|10992.4|1428
1761177600000|2025-10-23 00:00:00|10994.4|10992.4|10991.2|10989.2|10995.1|10993.1|10991.2|10989.2|3139
1761181200000|2025-10-23 01:00:00|10992|10990|10993.6|10991.6|10994.4|10992.4|10991.2|10989.2|3816
1761184800000|2025-10-23 02:00:00|10994.4|10992.4|10994.4|10992.4|10994.4|10992.4|10993.2|10991.2|1632
1761188400000|2025-10-23 03:00:00|10993.6|10991.6|10995.1|10993.1|10996.7|10994.7|10993.6|10991.6|2740
1761192000000|2025-10-23 04:00:00|10994.4|10992.4|10992|10990|10994.4|10992.4|10992|10990|1163
1761195600000|2025-10-23 05:00:00|10991.2|10989.2|10988.1|10986.1|10991.2|10989.2|10988.1|10986.1|3767
1761199200000|2025-10-23 06:00:00|10988.9|10986.9|10985|10983|10988.9|10986.9|10985|10983|9745
1761202800000|2025-10-23 07:00:00|10985.8|10983.8|10983.4|10981.4|10986.5|10984.5|10982.6|10980.6|13071
1761206400000|2025-10-23 08:00:00|10982.6|10980.6|10981.1|10979.1|10983.4|10981.4|10981.1|10979.1|17217
1761210000000|2025-10-23 09:00:00|10980.3|10978.3|10980.3|10978.3|10981.1|10979.1|10979.5|10977.5|12680
1761213600000|2025-10-23 10:00:00|10979.5|10977.5|10979.5|10977.5|10981.1|10979.1|10978|10976|11308
1761217200000|2025-10-23 11:00:00|10980.3|10978.3|10978.7|10976.7|10981.1|10979.1|10978|10976|15171
1761220800000|2025-10-23 12:00:00|10978|10976|10981.9|10979.9|10983.4|10981.4|10977.2|10975.2|34576
1761224400000|2025-10-23 13:00:00|10982.6|10980.6|10979.5|10977.5|10984.6|10982.6|10978|10976|39794
1761228000000|2025-10-23 14:00:00|10980.3|10978.3|10981.1|10979.1|10984.2|10982.2|10979.5|10977.5|31899
1761231600000|2025-10-23 15:00:00|10980.3|10978.3|10975.6|10973.6|10981.1|10979.1|10974.8|10972.8|26653
1761235200000|2025-10-23 16:00:00|10976.4|10974.4|10975.6|10973.6|10976.4|10974.4|10973.3|10971.3|24110
1761238800000|2025-10-23 17:00:00|10975.2|10973.2|10974|10972|10976.4|10974.4|10971.7|10969.7|38552
1761242400000|2025-10-23 18:00:00|10974.8|10972.8|10974.8|10972.8|10974.8|10972.8|10972.5|10970.5|25695
1761246000000|2025-10-23 19:00:00|10975.6|10973.6|10970.1|10968.1|10975.6|10973.6|10969.4|10967.4|26008
1761249600000|2025-10-23 20:00:00|10969.4|10967.4|10969.4|10967.4|10970.9|10968.9|10967|10965|25629
1761256800000|2025-10-23 22:00:00|10970.1|10968.1|10968.6|10966.6|10970.9|10968.9|10968.6|10966.6|4085
1761260400000|2025-10-23 23:00:00|10969.4|10967.4|10968.6|10966.6|10969.4|10967.4|10967.8|10965.8|2420
1761264000000|2025-10-24 00:00:00|10969.4|10967.4|10969.4|10967.4|10970.1|10968.1|10968.6|10966.6|4898
1761267600000|2025-10-24 01:00:00|10968.6|10966.6|10970.1|10968.1|10970.1|10968.1|10968.6|10966.6|2558
1761271200000|2025-10-24 02:00:00|10969.4|10967.4|10970.9|10968.9|10973.3|10971.3|10968.6|10966.6|9427
1761274800000|2025-10-24 03:00:00|10971.7|10969.7|10971.7|10969.7|10971.7|10969.7|10970.9|10968.9|1306
1761278400000|2025-10-24 04:00:00|10972.5|10970.5|10971.7|10969.7|10972.5|10970.5|10970.9|10968.9|4667
1761282000000|2025-10-24 05:00:00|10972.5|10970.5|10970.1|10968.1|10972.5|10970.5|10969.4|10967.4|4704
1761285600000|2025-10-24 06:00:00|10970.9|10968.9|10970.9|10968.9|10970.9|10968.9|10969.4|10967.4|6536
1761289200000|2025-10-24 07:00:00|10971.7|10969.7|10968.6|10966.6|10974|10972|10967.8|10965.8|19854
1761292800000|2025-10-24 08:00:00|10968.2|10966.2|10966.2|10964.2|10968.2|10966.2|10965.5|10963.5|10378
1761296400000|2025-10-24 09:00:00|10965.5|10963.5|10967.8|10965.8|10967.8|10965.8|10964.7|10962.7|5359
1761300000000|2025-10-24 10:00:00|10968.6|10966.6|10967|10965|10968.6|10966.6|10966.2|10964.2|4723
1761303600000|2025-10-24 11:00:00|10967.8|10965.8|10965.5|10963.5|10968.6|10966.6|10964.7|10962.7|16065
1761307200000|2025-10-24 12:00:00|10964.7|10962.7|10980.3|10978.3|10993.2|10991.2|10963.1|10961.1|99656
1761310800000|2025-10-24 13:00:00|10979.5|10977.5|10969.4|10967.4|10983.4|10981.4|10964.7|10962.7|77428
1761314400000|2025-10-24 14:00:00|10969|10967|10977.2|10975.2|10980.3|10978.3|10969|10967|56154
1761318000000|2025-10-24 15:00:00|10976.4|10974.4|10972.5|10970.5|10978|10976|10970.9|10968.9|23350
1761321600000|2025-10-24 16:00:00|10973.3|10971.3|10973.3|10971.3|10975.6|10973.6|10972.5|10970.5|26315
1761325200000|2025-10-24 17:00:00|10974|10972|10975.6|10973.6|10976.4|10974.4|10974|10972|20139
1761328800000|2025-10-24 18:00:00|10974.8|10972.8|10974|10972|10976.4|10974.4|10973.3|10971.3|9318